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 |
|---|---|---|---|---|---|---|---|
| 2012/08/16 | 516,000 | 521,000 | 516,000 | 519,000 | +3,000 | +0.6% | 236 |
| 2012/08/15 | 521,000 | 521,000 | 515,000 | 516,000 | -3,000 | -0.6% | 367 |
| 2012/08/14 | 524,000 | 524,000 | 517,000 | 519,000 | -5,000 | -1% | 288 |
| 2012/08/13 | 524,000 | 524,000 | 521,000 | 524,000 | ±0 | ±0% | 163 |
| 2012/08/10 | 523,000 | 526,000 | 519,000 | 524,000 | +5,000 | +1% | 229 |
| 2012/08/09 | 519,000 | 522,000 | 518,000 | 519,000 | +3,000 | +0.6% | 188 |
| 2012/08/08 | 520,000 | 522,000 | 516,000 | 516,000 | -6,000 | -1.1% | 168 |
| 2012/08/07 | 518,000 | 522,000 | 516,000 | 522,000 | +4,000 | +0.8% | 116 |
| 2012/08/06 | 515,000 | 518,000 | 513,000 | 518,000 | +6,000 | +1.2% | 131 |
| 2012/08/03 | 519,000 | 519,000 | 510,000 | 512,000 | -2,000 | -0.4% | 206 |
| 2012/08/02 | 512,000 | 519,000 | 511,000 | 514,000 | ±0 | ±0% | 105 |
| 2012/08/01 | 512,000 | 516,000 | 511,000 | 514,000 | +1,000 | +0.2% | 197 |
| 2012/07/31 | 507,000 | 515,000 | 507,000 | 513,000 | +1,000 | +0.2% | 241 |
| 2012/07/30 | 512,000 | 519,000 | 511,000 | 512,000 | -3,000 | -0.6% | 294 |
| 2012/07/27 | 516,000 | 519,000 | 513,000 | 515,000 | -1,000 | -0.2% | 140 |
| 2012/07/26 | 518,000 | 523,000 | 512,000 | 516,000 | +3,000 | +0.6% | 266 |
| 2012/07/25 | 510,000 | 517,000 | 509,000 | 513,000 | -1,000 | -0.2% | 138 |
| 2012/07/24 | 505,000 | 518,000 | 505,000 | 514,000 | +3,000 | +0.6% | 214 |
| 2012/07/23 | 513,000 | 517,000 | 500,000 | 511,000 | -6,000 | -1.2% | 238 |
| 2012/07/20 | 515,000 | 517,000 | 510,000 | 517,000 | ±0 | ±0% | 223 |
| 2012/07/19 | 518,000 | 522,000 | 516,000 | 517,000 | -1,000 | -0.2% | 210 |
| 2012/07/18 | 524,000 | 529,000 | 515,000 | 518,000 | ±0 | ±0% | 506 |
| 2012/07/17 | 510,000 | 523,000 | 510,000 | 518,000 | +7,000 | +1.4% | 165 |
| 2012/07/13 | 509,000 | 516,000 | 509,000 | 511,000 | +1,000 | +0.2% | 183 |
| 2012/07/12 | 507,000 | 510,000 | 506,000 | 510,000 | +3,000 | +0.6% | 161 |
| 2012/07/11 | 501,000 | 507,000 | 501,000 | 507,000 | +4,000 | +0.8% | 300 |
| 2012/07/10 | 502,000 | 508,000 | 501,000 | 503,000 | -1,000 | -0.2% | 337 |
| 2012/07/09 | 518,000 | 518,000 | 504,000 | 504,000 | -12,000 | -2.3% | 372 |
| 2012/07/06 | 511,000 | 516,000 | 509,000 | 516,000 | +1,000 | +0.2% | 193 |
| 2012/07/05 | 513,000 | 515,000 | 507,000 | 515,000 | +1,000 | +0.2% | 218 |
| 2012/07/04 | 518,000 | 519,000 | 514,000 | 514,000 | -8,000 | -1.5% | 408 |
| 2012/07/03 | 528,000 | 529,000 | 515,000 | 522,000 | -6,000 | -1.1% | 322 |
| 2012/07/02 | 520,000 | 528,000 | 520,000 | 528,000 | +13,000 | +2.5% | 389 |
| 2012/06/29 | 511,000 | 520,000 | 510,000 | 515,000 | +5,000 | +1% | 646 |
| 2012/06/28 | 504,000 | 514,000 | 502,000 | 510,000 | +8,000 | +1.6% | 301 |
| 2012/06/27 | 496,000 | 507,000 | 496,000 | 502,000 | -6,000 | -1.2% | 366 |
| 2012/06/26 | 508,000 | 514,000 | 506,000 | 508,000 | ±0 | ±0% | 561 |
| 2012/06/25 | 505,000 | 510,000 | 503,000 | 508,000 | +4,000 | +0.8% | 370 |
| 2012/06/22 | 498,000 | 505,000 | 497,500 | 504,000 | +4,000 | +0.8% | 424 |
| 2012/06/21 | 498,000 | 500,000 | 497,500 | 500,000 | +2,000 | +0.4% | 240 |
| 2012/06/20 | 495,000 | 501,000 | 495,000 | 498,000 | +2,000 | +0.4% | 318 |
| 2012/06/19 | 487,500 | 497,500 | 487,500 | 496,000 | +6,000 | +1.2% | 311 |
| 2012/06/18 | 488,000 | 491,500 | 485,000 | 490,000 | +6,500 | +1.3% | 355 |
| 2012/06/15 | 490,000 | 490,000 | 483,500 | 483,500 | -6,500 | -1.3% | 246 |
| 2012/06/14 | 486,000 | 490,000 | 483,000 | 490,000 | +4,000 | +0.8% | 298 |
| 2012/06/13 | 490,000 | 490,000 | 484,500 | 486,000 | -1,000 | -0.2% | 230 |
| 2012/06/12 | 482,000 | 489,500 | 480,500 | 487,000 | +2,000 | +0.4% | 408 |
| 2012/06/11 | 480,000 | 485,000 | 480,000 | 485,000 | +3,500 | +0.7% | 201 |
| 2012/06/08 | 480,000 | 482,500 | 477,000 | 481,500 | +2,500 | +0.5% | 441 |
| 2012/06/07 | 468,500 | 479,000 | 468,500 | 479,000 | +9,000 | +1.9% | 386 |
3001～
3050
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
