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 |
|---|---|---|---|---|---|---|---|
| 2013/03/29 | 1,030,000 | 1,052,000 | 967,000 | 1,042,000 | +3,000 | +0.3% | 866 |
| 2013/03/28 | 1,075,000 | 1,080,000 | 1,030,000 | 1,039,000 | -21,000 | -2% | 795 |
| 2013/03/27 | 1,040,000 | 1,065,000 | 1,037,000 | 1,060,000 | +36,000 | +3.5% | 574 |
| 2013/03/26 | 1,051,000 | 1,053,000 | 1,004,000 | 1,024,000 | -26,000 | -2.5% | 998 |
| 2013/03/25 | 1,001,000 | 1,064,000 | 1,001,000 | 1,050,000 | +49,000 | +4.9% | 819 |
| 2013/03/22 | 1,000,000 | 1,005,000 | 995,000 | 1,001,000 | -4,000 | -0.4% | 629 |
| 2013/03/21 | 993,000 | 1,005,000 | 981,000 | 1,005,000 | +28,000 | +2.9% | 523 |
| 2013/03/19 | 992,000 | 1,017,000 | 971,000 | 977,000 | -9,000 | -0.9% | 627 |
| 2013/03/18 | 985,000 | 990,000 | 965,000 | 986,000 | -1,000 | -0.1% | 793 |
| 2013/03/15 | 964,000 | 992,000 | 954,000 | 987,000 | +38,000 | +4% | 1,749 |
| 2013/03/14 | 920,000 | 949,000 | 918,000 | 949,000 | +43,000 | +4.7% | 851 |
| 2013/03/13 | 886,000 | 916,000 | 886,000 | 906,000 | +20,000 | +2.3% | 517 |
| 2013/03/12 | 898,000 | 902,000 | 882,000 | 886,000 | -7,000 | -0.8% | 706 |
| 2013/03/11 | 874,000 | 908,000 | 874,000 | 893,000 | +16,000 | +1.8% | 792 |
| 2013/03/08 | 879,000 | 892,000 | 873,000 | 877,000 | -10,000 | -1.1% | 766 |
| 2013/03/07 | 900,000 | 900,000 | 879,000 | 887,000 | -3,000 | -0.3% | 534 |
| 2013/03/06 | 874,000 | 896,000 | 871,000 | 890,000 | +14,000 | +1.6% | 707 |
| 2013/03/05 | 904,000 | 904,000 | 867,000 | 876,000 | -29,000 | -3.2% | 1,040 |
| 2013/03/04 | 880,000 | 910,000 | 880,000 | 905,000 | +35,000 | +4% | 790 |
| 2013/03/01 | 833,000 | 885,000 | 833,000 | 870,000 | +38,000 | +4.6% | 819 |
| 2013/02/28 | 829,000 | 833,000 | 826,000 | 832,000 | +3,000 | +0.4% | 641 |
| 2013/02/27 | 827,000 | 834,000 | 823,000 | 829,000 | +6,000 | +0.7% | 806 |
| 2013/02/26 | 795,000 | 834,000 | 794,000 | 823,000 | +13,000 | +1.6% | 1,033 |
| 2013/02/25 | 810,000 | 813,000 | 804,000 | 810,000 | +3,000 | +0.4% | 514 |
| 2013/02/22 | 792,000 | 810,000 | 792,000 | 807,000 | +8,000 | +1% | 527 |
| 2013/02/21 | 795,000 | 805,000 | 790,000 | 799,000 | +3,000 | +0.4% | 531 |
| 2013/02/20 | 786,000 | 800,000 | 782,000 | 796,000 | +13,000 | +1.7% | 838 |
| 2013/02/19 | 782,000 | 783,000 | 778,000 | 783,000 | +5,000 | +0.6% | 405 |
| 2013/02/18 | 777,000 | 778,000 | 772,000 | 778,000 | ±0 | ±0% | 517 |
| 2013/02/15 | 769,000 | 778,000 | 755,000 | 778,000 | +10,000 | +1.3% | 866 |
| 2013/02/14 | 767,000 | 769,000 | 762,000 | 768,000 | +1,000 | +0.1% | 459 |
| 2013/02/13 | 776,000 | 778,000 | 761,000 | 767,000 | -8,000 | -1% | 611 |
| 2013/02/12 | 776,000 | 777,000 | 769,000 | 775,000 | -1,000 | -0.1% | 447 |
| 2013/02/08 | 785,000 | 792,000 | 765,000 | 776,000 | -6,000 | -0.8% | 786 |
| 2013/02/07 | 774,000 | 786,000 | 763,000 | 782,000 | +8,000 | +1% | 777 |
| 2013/02/06 | 757,000 | 777,000 | 753,000 | 774,000 | +19,000 | +2.5% | 1,211 |
| 2013/02/05 | 753,000 | 763,000 | 752,000 | 755,000 | -6,000 | -0.8% | 1,964 |
| 2013/02/04 | 779,000 | 783,000 | 761,000 | 761,000 | -33,000 | -4.2% | 1,726 |
| 2013/02/01 | 819,000 | 829,000 | 761,000 | 794,000 | -31,000 | -3.8% | 1,793 |
| 2013/01/31 | 767,000 | 829,000 | 765,000 | 825,000 | +66,000 | +8.7% | 1,265 |
| 2013/01/30 | 755,000 | 766,000 | 744,000 | 759,000 | +3,000 | +0.4% | 630 |
| 2013/01/29 | 720,000 | 770,000 | 720,000 | 756,000 | +46,000 | +6.5% | 1,439 |
| 2013/01/28 | 708,000 | 720,000 | 707,000 | 710,000 | +5,000 | +0.7% | 276 |
| 2013/01/25 | 699,000 | 705,000 | 695,000 | 705,000 | +6,000 | +0.9% | 216 |
| 2013/01/24 | 695,000 | 699,000 | 692,000 | 699,000 | +4,000 | +0.6% | 273 |
| 2013/01/23 | 691,000 | 697,000 | 690,000 | 695,000 | +3,000 | +0.4% | 134 |
| 2013/01/22 | 691,000 | 696,000 | 689,000 | 692,000 | -2,000 | -0.3% | 327 |
| 2013/01/21 | 698,000 | 698,000 | 689,000 | 694,000 | +6,000 | +0.9% | 223 |
| 2013/01/18 | 683,000 | 688,000 | 676,000 | 688,000 | +15,000 | +2.2% | 601 |
| 2013/01/17 | 690,000 | 704,000 | 670,000 | 673,000 | +1,000 | +0.1% | 1,504 |
2851～
2900
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
