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 |
|---|---|---|---|---|---|---|---|
| 2014/04/07 | 860,000 | 869,000 | 860,000 | 865,000 | +11,000 | +1.3% | 333 |
| 2014/04/04 | 861,000 | 863,000 | 854,000 | 854,000 | -13,000 | -1.5% | 315 |
| 2014/04/03 | 867,000 | 869,000 | 862,000 | 867,000 | +3,000 | +0.3% | 238 |
| 2014/04/02 | 854,000 | 865,000 | 854,000 | 864,000 | +9,000 | +1.1% | 449 |
| 2014/04/01 | 853,000 | 857,000 | 843,000 | 855,000 | +6,000 | +0.7% | 465 |
| 2014/03/31 | 866,000 | 866,000 | 849,000 | 849,000 | -8,000 | -0.9% | 353 |
| 2014/03/28 | 859,000 | 859,000 | 851,000 | 857,000 | -7,000 | -0.8% | 273 |
| 2014/03/27 | 862,000 | 864,000 | 849,000 | 864,000 | +7,000 | +0.8% | 275 |
| 2014/03/26 | 856,000 | 863,000 | 856,000 | 857,000 | +1,000 | +0.1% | 136 |
| 2014/03/25 | 847,000 | 866,000 | 845,000 | 856,000 | +9,000 | +1.1% | 410 |
| 2014/03/24 | 853,000 | 855,000 | 842,000 | 847,000 | -6,000 | -0.7% | 259 |
| 2014/03/20 | 850,000 | 853,000 | 845,000 | 853,000 | +7,000 | +0.8% | 388 |
| 2014/03/19 | 855,000 | 855,000 | 844,000 | 846,000 | -6,000 | -0.7% | 189 |
| 2014/03/18 | 854,000 | 854,000 | 843,000 | 852,000 | +9,000 | +1.1% | 174 |
| 2014/03/17 | 841,000 | 849,000 | 841,000 | 843,000 | -7,000 | -0.8% | 232 |
| 2014/03/14 | 839,000 | 851,000 | 839,000 | 850,000 | +2,000 | +0.2% | 227 |
| 2014/03/13 | 848,000 | 852,000 | 846,000 | 848,000 | +1,000 | +0.1% | 203 |
| 2014/03/12 | 852,000 | 857,000 | 847,000 | 847,000 | -11,000 | -1.3% | 192 |
| 2014/03/11 | 853,000 | 864,000 | 853,000 | 858,000 | -2,000 | -0.2% | 292 |
| 2014/03/10 | 860,000 | 862,000 | 852,000 | 860,000 | -5,000 | -0.6% | 258 |
| 2014/03/07 | 865,000 | 869,000 | 863,000 | 865,000 | +1,000 | +0.1% | 304 |
| 2014/03/06 | 865,000 | 869,000 | 859,000 | 864,000 | ±0 | ±0% | 202 |
| 2014/03/05 | 873,000 | 874,000 | 864,000 | 864,000 | -9,000 | -1% | 237 |
| 2014/03/04 | 876,000 | 876,000 | 867,000 | 873,000 | -3,000 | -0.3% | 311 |
| 2014/03/03 | 869,000 | 879,000 | 866,000 | 876,000 | +5,000 | +0.6% | 404 |
| 2014/02/28 | 862,000 | 871,000 | 862,000 | 871,000 | +3,000 | +0.3% | 504 |
| 2014/02/27 | 858,000 | 868,000 | 853,000 | 868,000 | +12,000 | +1.4% | 442 |
| 2014/02/26 | 842,000 | 856,000 | 842,000 | 856,000 | +10,000 | +1.2% | 487 |
| 2014/02/25 | 839,000 | 847,000 | 837,000 | 846,000 | +7,000 | +0.8% | 202 |
| 2014/02/24 | 842,000 | 844,000 | 837,000 | 839,000 | -2,000 | -0.2% | 251 |
| 2014/02/21 | 838,000 | 842,000 | 832,000 | 841,000 | -2,000 | -0.2% | 427 |
| 2014/02/20 | 827,000 | 847,000 | 827,000 | 843,000 | +18,000 | +2.2% | 708 |
| 2014/02/19 | 829,000 | 829,000 | 822,000 | 825,000 | ±0 | ±0% | 367 |
| 2014/02/18 | 825,000 | 826,000 | 818,000 | 825,000 | +3,000 | +0.4% | 381 |
| 2014/02/17 | 822,000 | 825,000 | 813,000 | 822,000 | +6,000 | +0.7% | 531 |
| 2014/02/14 | 820,000 | 825,000 | 812,000 | 816,000 | -3,000 | -0.4% | 405 |
| 2014/02/13 | 833,000 | 834,000 | 819,000 | 819,000 | -20,000 | -2.4% | 647 |
| 2014/02/12 | 838,000 | 844,000 | 838,000 | 839,000 | +5,000 | +0.6% | 390 |
| 2014/02/10 | 845,000 | 845,000 | 829,000 | 834,000 | -11,000 | -1.3% | 406 |
| 2014/02/07 | 837,000 | 845,000 | 830,000 | 845,000 | +12,000 | +1.4% | 632 |
| 2014/02/06 | 831,000 | 837,000 | 827,000 | 833,000 | +6,000 | +0.7% | 490 |
| 2014/02/05 | 821,000 | 833,000 | 821,000 | 827,000 | +12,000 | +1.5% | 736 |
| 2014/02/04 | 806,000 | 826,000 | 805,000 | 815,000 | -1,000 | -0.1% | 1,962 |
| 2014/02/03 | 838,000 | 843,000 | 816,000 | 816,000 | -30,000 | -3.5% | 1,744 |
| 2014/01/31 | 849,000 | 855,000 | 846,000 | 846,000 | -3,000 | -0.4% | 568 |
| 2014/01/30 | 850,000 | 858,000 | 844,000 | 849,000 | -12,000 | -1.4% | 568 |
| 2014/01/29 | 857,000 | 865,000 | 851,000 | 861,000 | +9,000 | +1.1% | 959 |
| 2014/01/28 | 842,000 | 856,000 | 836,000 | 852,000 | +28,000 | +3.4% | 1,355 |
| 2014/01/27 | 828,000 | 830,000 | 812,000 | 824,000 | -19,000 | -2.3% | 1,336 |
| 2014/01/24 | 846,000 | 848,000 | 836,000 | 843,000 | -8,000 | -0.9% | 421 |
2601～
2650
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
