産業ファンド投資法人 投資証券の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 571,000 | 571,000 | 565,000 | 566,000 | -3,000 | -0.5% | 250 |
| 2016/07/04 | 572,000 | 575,000 | 566,000 | 569,000 | -5,000 | -0.9% | 618 |
| 2016/07/01 | 572,000 | 574,000 | 568,000 | 574,000 | +1,000 | +0.2% | 826 |
| 2016/06/30 | 561,000 | 577,000 | 558,000 | 573,000 | +10,000 | +1.8% | 1,618 |
| 2016/06/29 | 545,000 | 568,000 | 535,000 | 563,000 | +11,000 | +2% | 1,222 |
| 2016/06/28 | 525,000 | 554,000 | 525,000 | 552,000 | +15,000 | +2.8% | 1,016 |
| 2016/06/27 | 524,000 | 546,000 | 520,000 | 537,000 | +19,000 | +3.7% | 1,873 |
| 2016/06/24 | 546,000 | 558,000 | 518,000 | 518,000 | -18,000 | -3.4% | 1,807 |
| 2016/06/23 | 545,000 | 545,000 | 530,000 | 536,000 | -4,000 | -0.7% | 985 |
| 2016/06/22 | 541,000 | 547,000 | 538,000 | 540,000 | -4,000 | -0.7% | 781 |
| 2016/06/21 | 538,000 | 548,000 | 534,000 | 544,000 | +5,000 | +0.9% | 1,042 |
| 2016/06/20 | 539,000 | 542,000 | 534,000 | 539,000 | +6,000 | +1.1% | 1,206 |
| 2016/06/17 | 546,000 | 549,000 | 532,000 | 533,000 | -11,000 | -2% | 1,585 |
| 2016/06/16 | 553,000 | 555,000 | 542,000 | 544,000 | -7,000 | -1.3% | 955 |
| 2016/06/15 | 550,000 | 557,000 | 546,000 | 551,000 | -3,000 | -0.5% | 1,095 |
| 2016/06/14 | 561,000 | 563,000 | 554,000 | 554,000 | -8,000 | -1.4% | 706 |
| 2016/06/13 | 567,000 | 571,000 | 560,000 | 562,000 | -8,000 | -1.4% | 751 |
| 2016/06/10 | 574,000 | 577,000 | 570,000 | 570,000 | -8,000 | -1.4% | 1,107 |
| 2016/06/09 | 571,000 | 581,000 | 570,000 | 578,000 | +7,000 | +1.2% | 1,085 |
| 2016/06/08 | 573,000 | 576,000 | 568,000 | 571,000 | -1,000 | -0.2% | 1,346 |
| 2016/06/07 | 570,000 | 575,000 | 567,000 | 572,000 | +2,000 | +0.4% | 1,450 |
| 2016/06/06 | 566,000 | 570,000 | 561,000 | 570,000 | +3,000 | +0.5% | 1,077 |
| 2016/06/03 | 559,000 | 568,000 | 558,000 | 567,000 | +11,000 | +2% | 1,030 |
| 2016/06/02 | 566,000 | 570,000 | 556,000 | 556,000 | -14,000 | -2.5% | 849 |
| 2016/06/01 | 570,000 | 573,000 | 566,000 | 570,000 | -2,000 | -0.3% | 1,093 |
| 2016/05/31 | 567,000 | 572,000 | 562,000 | 572,000 | +1,000 | +0.2% | 710 |
| 2016/05/30 | 570,000 | 573,000 | 566,000 | 571,000 | +1,000 | +0.2% | 755 |
| 2016/05/27 | 569,000 | 577,000 | 565,000 | 570,000 | ±0 | ±0% | 1,390 |
| 2016/05/26 | 569,000 | 570,000 | 559,000 | 570,000 | +1,000 | +0.2% | 1,044 |
| 2016/05/25 | 564,000 | 569,000 | 562,000 | 569,000 | +8,000 | +1.4% | 704 |
| 2016/05/24 | 559,000 | 564,000 | 548,000 | 561,000 | -1,000 | -0.2% | 915 |
| 2016/05/23 | 563,000 | 565,000 | 560,000 | 562,000 | -2,000 | -0.4% | 884 |
| 2016/05/20 | 555,000 | 564,000 | 555,000 | 564,000 | +7,000 | +1.3% | 999 |
| 2016/05/19 | 559,000 | 561,000 | 553,000 | 557,000 | -3,000 | -0.5% | 1,248 |
| 2016/05/18 | 552,000 | 560,000 | 550,000 | 560,000 | +5,000 | +0.9% | 1,225 |
| 2016/05/17 | 551,000 | 556,000 | 550,000 | 555,000 | +3,000 | +0.5% | 735 |
| 2016/05/16 | 545,000 | 552,000 | 545,000 | 552,000 | +7,000 | +1.3% | 703 |
| 2016/05/13 | 541,000 | 547,000 | 538,000 | 545,000 | +4,000 | +0.7% | 634 |
| 2016/05/12 | 536,000 | 545,000 | 536,000 | 541,000 | +4,000 | +0.7% | 698 |
| 2016/05/11 | 558,000 | 558,000 | 537,000 | 537,000 | -18,000 | -3.2% | 990 |
| 2016/05/10 | 550,000 | 555,000 | 542,000 | 555,000 | +2,000 | +0.4% | 1,186 |
| 2016/05/09 | 547,000 | 559,000 | 547,000 | 553,000 | +6,000 | +1.1% | 609 |
| 2016/05/06 | 544,000 | 554,000 | 541,000 | 547,000 | +1,000 | +0.2% | 902 |
| 2016/05/02 | 540,000 | 548,000 | 538,000 | 546,000 | +1,000 | +0.2% | 1,184 |
| 2016/04/28 | 548,000 | 548,000 | 534,000 | 545,000 | -3,000 | -0.5% | 1,494 |
| 2016/04/27 | 545,000 | 550,000 | 537,000 | 548,000 | -5,000 | -0.9% | 1,215 |
| 2016/04/26 | 550,000 | 556,000 | 546,000 | 553,000 | -2,000 | -0.4% | 1,611 |
| 2016/04/25 | 535,000 | 555,000 | 533,000 | 555,000 | +17,000 | +3.2% | 2,537 |
| 2016/04/22 | 530,000 | 539,000 | 523,000 | 538,000 | +7,000 | +1.3% | 2,529 |
| 2016/04/21 | 509,000 | 534,000 | 507,000 | 531,000 | +25,000 | +4.9% | 2,600 |
2201～
2250
件表示中 / 3736件
類似銘柄と比較する
現在ご覧いただいている「産業ファ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
チャート関連のコラム
