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 |
|---|---|---|---|---|---|---|---|
| 2015/11/24 | 554,000 | 554,000 | 548,000 | 554,000 | ±0 | ±0% | 634 |
| 2015/11/20 | 548,000 | 554,000 | 546,000 | 554,000 | +5,000 | +0.9% | 315 |
| 2015/11/19 | 539,000 | 549,000 | 539,000 | 549,000 | +12,000 | +2.2% | 476 |
| 2015/11/18 | 547,000 | 548,000 | 535,000 | 537,000 | -10,000 | -1.8% | 295 |
| 2015/11/17 | 549,000 | 552,000 | 545,000 | 547,000 | +1,000 | +0.2% | 346 |
| 2015/11/16 | 540,000 | 550,000 | 540,000 | 546,000 | +1,000 | +0.2% | 316 |
| 2015/11/13 | 540,000 | 545,000 | 537,000 | 545,000 | +5,000 | +0.9% | 396 |
| 2015/11/12 | 542,000 | 543,000 | 538,000 | 540,000 | -2,000 | -0.4% | 237 |
| 2015/11/11 | 548,000 | 549,000 | 542,000 | 542,000 | -7,000 | -1.3% | 471 |
| 2015/11/10 | 547,000 | 549,000 | 541,000 | 549,000 | +4,000 | +0.7% | 690 |
| 2015/11/09 | 544,000 | 552,000 | 541,000 | 545,000 | -2,000 | -0.4% | 502 |
| 2015/11/06 | 553,000 | 553,000 | 543,000 | 547,000 | -6,000 | -1.1% | 480 |
| 2015/11/05 | 551,000 | 554,000 | 548,000 | 553,000 | +2,000 | +0.4% | 343 |
| 2015/11/04 | 546,000 | 551,000 | 537,000 | 551,000 | +3,000 | +0.5% | 601 |
| 2015/11/02 | 547,000 | 549,000 | 537,000 | 548,000 | ±0 | ±0% | 533 |
| 2015/10/30 | 537,000 | 548,000 | 536,000 | 548,000 | +6,000 | +1.1% | 692 |
| 2015/10/29 | 538,000 | 543,000 | 535,000 | 542,000 | +2,000 | +0.4% | 612 |
| 2015/10/28 | 539,000 | 543,000 | 533,000 | 540,000 | +1,000 | +0.2% | 882 |
| 2015/10/27 | 536,000 | 539,000 | 534,000 | 539,000 | +5,000 | +0.9% | 562 |
| 2015/10/26 | 537,000 | 539,000 | 534,000 | 534,000 | -2,000 | -0.4% | 256 |
| 2015/10/23 | 538,000 | 539,000 | 533,000 | 536,000 | +2,000 | +0.4% | 381 |
| 2015/10/22 | 534,000 | 538,000 | 530,000 | 534,000 | +3,000 | +0.6% | 386 |
| 2015/10/21 | 534,000 | 537,000 | 529,000 | 531,000 | -3,000 | -0.6% | 453 |
| 2015/10/20 | 529,000 | 537,000 | 528,000 | 534,000 | +3,000 | +0.6% | 349 |
| 2015/10/19 | 530,000 | 536,000 | 526,000 | 531,000 | +1,000 | +0.2% | 490 |
| 2015/10/16 | 519,000 | 534,000 | 516,000 | 530,000 | +12,000 | +2.3% | 516 |
| 2015/10/15 | 512,000 | 520,000 | 511,000 | 518,000 | -1,000 | -0.2% | 439 |
| 2015/10/14 | 519,000 | 520,000 | 513,000 | 519,000 | +6,000 | +1.2% | 572 |
| 2015/10/13 | 525,000 | 530,000 | 513,000 | 513,000 | -19,000 | -3.6% | 393 |
| 2015/10/09 | 532,000 | 533,000 | 524,000 | 532,000 | +6,000 | +1.1% | 792 |
| 2015/10/08 | 515,000 | 527,000 | 515,000 | 526,000 | +7,000 | +1.3% | 765 |
| 2015/10/07 | 528,000 | 530,000 | 516,000 | 519,000 | -8,000 | -1.5% | 712 |
| 2015/10/06 | 524,000 | 530,000 | 521,000 | 527,000 | +2,000 | +0.4% | 787 |
| 2015/10/05 | 523,000 | 529,000 | 518,000 | 525,000 | +2,000 | +0.4% | 665 |
| 2015/10/02 | 530,000 | 530,000 | 522,000 | 523,000 | -7,000 | -1.3% | 838 |
| 2015/10/01 | 525,000 | 536,000 | 520,000 | 530,000 | +9,000 | +1.7% | 903 |
| 2015/09/30 | 515,000 | 528,000 | 509,000 | 521,000 | +12,000 | +2.4% | 419 |
| 2015/09/29 | 517,000 | 517,000 | 502,000 | 509,000 | -11,000 | -2.1% | 1,149 |
| 2015/09/28 | 520,000 | 526,000 | 518,000 | 520,000 | -1,000 | -0.2% | 594 |
| 2015/09/25 | 509,000 | 522,000 | 508,000 | 521,000 | +19,000 | +3.8% | 872 |
| 2015/09/24 | 500,000 | 512,000 | 495,000 | 502,000 | -3,000 | -0.6% | 905 |
| 2015/09/18 | 507,000 | 511,000 | 504,000 | 505,000 | +2,000 | +0.4% | 562 |
| 2015/09/17 | 496,500 | 505,000 | 496,000 | 503,000 | +9,000 | +1.8% | 542 |
| 2015/09/16 | 497,000 | 502,000 | 492,000 | 494,000 | +3,500 | +0.7% | 534 |
| 2015/09/15 | 491,000 | 497,000 | 489,500 | 490,500 | -3,000 | -0.6% | 354 |
| 2015/09/14 | 491,000 | 503,000 | 490,000 | 493,500 | -4,500 | -0.9% | 819 |
| 2015/09/11 | 485,000 | 498,000 | 482,000 | 498,000 | +26,000 | +5.5% | 1,168 |
| 2015/09/10 | 460,000 | 474,000 | 454,500 | 472,000 | +12,000 | +2.6% | 1,015 |
| 2015/09/09 | 455,000 | 465,500 | 453,000 | 460,000 | +11,000 | +2.4% | 1,510 |
| 2015/09/08 | 465,500 | 468,500 | 445,000 | 449,000 | -20,000 | -4.3% | 1,343 |
2201～
2250
件表示中 / 3586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
