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 |
|---|---|---|---|---|---|---|---|
| 2015/07/22 | 537,000 | 543,000 | 535,000 | 542,000 | +6,000 | +1.1% | 470 |
| 2015/07/21 | 539,000 | 539,000 | 531,000 | 536,000 | -4,000 | -0.7% | 393 |
| 2015/07/17 | 542,000 | 545,000 | 532,000 | 540,000 | +2,000 | +0.4% | 939 |
| 2015/07/16 | 538,000 | 543,000 | 532,000 | 538,000 | +7,000 | +1.3% | 1,200 |
| 2015/07/15 | 522,000 | 535,000 | 520,000 | 531,000 | +9,000 | +1.7% | 806 |
| 2015/07/14 | 536,000 | 537,000 | 515,000 | 522,000 | +3,000 | +0.6% | 597 |
| 2015/07/13 | 511,000 | 524,000 | 509,000 | 519,000 | +13,000 | +2.6% | 555 |
| 2015/07/10 | 516,000 | 517,000 | 504,000 | 506,000 | -11,000 | -2.1% | 802 |
| 2015/07/09 | 507,000 | 522,000 | 497,500 | 517,000 | -4,000 | -0.8% | 1,180 |
| 2015/07/08 | 526,000 | 531,000 | 515,000 | 521,000 | -2,000 | -0.4% | 1,370 |
| 2015/07/07 | 536,000 | 537,000 | 516,000 | 523,000 | -14,000 | -2.6% | 1,086 |
| 2015/07/06 | 537,000 | 538,000 | 532,000 | 537,000 | -5,000 | -0.9% | 783 |
| 2015/07/03 | 554,000 | 556,000 | 536,000 | 542,000 | -1,000 | -0.2% | 1,266 |
| 2015/07/02 | 557,000 | 559,000 | 531,000 | 543,000 | -11,000 | -2% | 915 |
| 2015/07/01 | 554,000 | 554,000 | 549,000 | 554,000 | +1,000 | +0.2% | 920 |
| 2015/06/30 | 558,000 | 561,000 | 550,000 | 553,000 | -6,000 | -1.1% | 840 |
| 2015/06/29 | 548,000 | 559,000 | 548,000 | 559,000 | +10,000 | +1.8% | 1,519 |
| 2015/06/26 | 546,000 | 554,000 | 544,000 | 549,000 | -1,000 | -0.2% | 2,328 |
| 2015/06/25 | 555,000 | 555,000 | 548,000 | 550,000 | ±0 | ±0% | 2,895 |
| 2015/06/24 | 553,000 | 554,000 | 548,000 | 550,000 | -1,000 | -0.2% | 901 |
| 2015/06/23 | 554,000 | 554,000 | 549,000 | 551,000 | -2,000 | -0.4% | 1,031 |
| 2015/06/22 | 557,000 | 560,000 | 552,000 | 553,000 | +1,000 | +0.2% | 890 |
| 2015/06/19 | 551,000 | 553,000 | 549,000 | 552,000 | +3,000 | +0.5% | 730 |
| 2015/06/18 | 545,000 | 555,000 | 545,000 | 549,000 | +3,000 | +0.5% | 867 |
| 2015/06/17 | 551,000 | 553,000 | 546,000 | 546,000 | -5,000 | -0.9% | 839 |
| 2015/06/16 | 549,000 | 555,000 | 546,000 | 551,000 | +3,000 | +0.5% | 991 |
| 2015/06/15 | 548,000 | 551,000 | 548,000 | 548,000 | -1,000 | -0.2% | 512 |
| 2015/06/12 | 547,000 | 551,000 | 543,000 | 549,000 | -3,000 | -0.5% | 1,272 |
| 2015/06/11 | 560,000 | 561,000 | 550,000 | 552,000 | -4,000 | -0.7% | 941 |
| 2015/06/10 | 562,000 | 565,000 | 552,000 | 556,000 | -14,000 | -2.5% | 2,019 |
| 2015/06/09 | 562,000 | 570,000 | 560,000 | 570,000 | +8,000 | +1.4% | 502 |
| 2015/06/08 | 569,000 | 572,000 | 562,000 | 562,000 | -2,000 | -0.4% | 801 |
| 2015/06/05 | 569,000 | 571,000 | 564,000 | 564,000 | -4,000 | -0.7% | 989 |
| 2015/06/04 | 571,000 | 574,000 | 568,000 | 568,000 | -9,000 | -1.6% | 915 |
| 2015/06/03 | 578,000 | 581,000 | 572,000 | 577,000 | +1,000 | +0.2% | 633 |
| 2015/06/02 | 580,000 | 582,000 | 574,000 | 576,000 | -2,000 | -0.3% | 611 |
| 2015/06/01 | 584,000 | 584,000 | 578,000 | 578,000 | -3,000 | -0.5% | 675 |
| 2015/05/29 | 583,000 | 585,000 | 578,000 | 581,000 | -2,000 | -0.3% | 766 |
| 2015/05/28 | 586,000 | 586,000 | 577,000 | 583,000 | -2,000 | -0.3% | 683 |
| 2015/05/27 | 581,000 | 585,000 | 580,000 | 585,000 | +1,000 | +0.2% | 463 |
| 2015/05/26 | 583,000 | 584,000 | 579,000 | 584,000 | +3,000 | +0.5% | 313 |
| 2015/05/25 | 577,000 | 583,000 | 575,000 | 581,000 | +8,000 | +1.4% | 381 |
| 2015/05/22 | 574,000 | 576,000 | 569,000 | 573,000 | -4,000 | -0.7% | 518 |
| 2015/05/21 | 579,000 | 580,000 | 571,000 | 577,000 | -2,000 | -0.3% | 706 |
| 2015/05/20 | 579,000 | 581,000 | 577,000 | 579,000 | +2,000 | +0.3% | 574 |
| 2015/05/19 | 572,000 | 579,000 | 572,000 | 577,000 | +5,000 | +0.9% | 424 |
| 2015/05/18 | 568,000 | 572,000 | 568,000 | 572,000 | +5,000 | +0.9% | 298 |
| 2015/05/15 | 568,000 | 570,000 | 566,000 | 567,000 | -1,000 | -0.2% | 288 |
| 2015/05/14 | 570,000 | 571,000 | 568,000 | 568,000 | -4,000 | -0.7% | 598 |
| 2015/05/13 | 580,000 | 580,000 | 570,000 | 572,000 | -3,000 | -0.5% | 545 |
2301～
2350
件表示中 / 3603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
