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 |
|---|---|---|---|---|---|---|---|
| 2022/08/01 | 186,400 | 187,300 | 185,500 | 186,600 | +1,500 | +0.8% | 8,508 |
| 2022/07/29 | 182,100 | 187,200 | 182,100 | 185,100 | +3,400 | +1.9% | 15,743 |
| 2022/07/28 | 183,000 | 184,000 | 180,600 | 181,700 | -4,400 | -2.4% | 27,809 |
| 2022/07/27 | 184,400 | 188,900 | 184,400 | 186,100 | +1,200 | +0.6% | 12,300 |
| 2022/07/26 | 187,100 | 187,100 | 184,100 | 184,900 | -1,200 | -0.6% | 7,857 |
| 2022/07/25 | 186,000 | 187,100 | 185,600 | 186,100 | +700 | +0.4% | 6,227 |
| 2022/07/22 | 186,500 | 187,300 | 184,500 | 185,400 | -1,100 | -0.6% | 5,002 |
| 2022/07/21 | 184,500 | 186,700 | 183,500 | 186,500 | +1,800 | +1% | 6,571 |
| 2022/07/20 | 184,000 | 185,200 | 182,300 | 184,700 | +800 | +0.4% | 6,390 |
| 2022/07/19 | 185,000 | 186,500 | 183,900 | 183,900 | +900 | +0.5% | 6,071 |
| 2022/07/15 | 182,000 | 184,200 | 181,700 | 183,000 | +1,000 | +0.5% | 6,436 |
| 2022/07/14 | 181,100 | 182,700 | 180,500 | 182,000 | +1,000 | +0.6% | 3,913 |
| 2022/07/13 | 182,000 | 184,000 | 181,000 | 181,000 | -1,800 | -1% | 3,979 |
| 2022/07/12 | 182,500 | 183,500 | 180,700 | 182,800 | +900 | +0.5% | 5,267 |
| 2022/07/11 | 181,400 | 183,600 | 181,400 | 181,900 | +600 | +0.3% | 3,742 |
| 2022/07/08 | 182,800 | 183,800 | 180,700 | 181,300 | -1,500 | -0.8% | 5,630 |
| 2022/07/07 | 180,400 | 184,300 | 180,400 | 182,800 | +3,200 | +1.8% | 5,645 |
| 2022/07/06 | 181,300 | 182,100 | 179,200 | 179,600 | -800 | -0.4% | 4,911 |
| 2022/07/05 | 180,200 | 180,800 | 179,300 | 180,400 | +800 | +0.4% | 6,260 |
| 2022/07/04 | 180,100 | 180,300 | 177,600 | 179,600 | +3,500 | +2% | 5,028 |
| 2022/07/01 | 179,700 | 179,700 | 174,800 | 176,100 | -3,400 | -1.9% | 6,036 |
| 2022/06/30 | 181,700 | 182,900 | 178,300 | 179,500 | -2,300 | -1.3% | 5,297 |
| 2022/06/29 | 180,200 | 182,400 | 178,700 | 181,800 | +900 | +0.5% | 6,626 |
| 2022/06/28 | 177,900 | 181,200 | 177,400 | 180,900 | +3,400 | +1.9% | 6,293 |
| 2022/06/27 | 176,200 | 178,200 | 175,300 | 177,500 | +2,900 | +1.7% | 3,046 |
| 2022/06/24 | 172,700 | 175,400 | 171,500 | 174,600 | +2,200 | +1.3% | 4,354 |
| 2022/06/23 | 171,400 | 175,300 | 171,000 | 172,400 | +1,000 | +0.6% | 6,322 |
| 2022/06/22 | 174,200 | 175,800 | 170,700 | 171,400 | -1,900 | -1.1% | 8,236 |
| 2022/06/21 | 173,900 | 174,300 | 171,400 | 173,300 | +1,900 | +1.1% | 5,910 |
| 2022/06/20 | 174,900 | 174,900 | 170,400 | 171,400 | -3,200 | -1.8% | 3,868 |
| 2022/06/17 | 172,500 | 174,900 | 170,100 | 174,600 | +700 | +0.4% | 10,757 |
| 2022/06/16 | 173,700 | 177,600 | 172,800 | 173,900 | +1,900 | +1.1% | 7,806 |
| 2022/06/15 | 178,500 | 179,500 | 170,900 | 172,000 | -6,600 | -3.7% | 10,285 |
| 2022/06/14 | 182,600 | 182,800 | 177,900 | 178,600 | -4,400 | -2.4% | 7,589 |
| 2022/06/13 | 185,400 | 186,000 | 182,400 | 183,000 | -2,400 | -1.3% | 3,404 |
| 2022/06/10 | 185,800 | 187,100 | 185,100 | 185,400 | -2,300 | -1.2% | 5,471 |
| 2022/06/09 | 187,000 | 188,300 | 186,000 | 187,700 | +400 | +0.2% | 3,653 |
| 2022/06/08 | 188,500 | 188,900 | 186,600 | 187,300 | -900 | -0.5% | 3,528 |
| 2022/06/07 | 188,000 | 188,900 | 187,000 | 188,200 | +500 | +0.3% | 3,574 |
| 2022/06/06 | 188,600 | 189,200 | 186,100 | 187,700 | -1,100 | -0.6% | 3,296 |
| 2022/06/03 | 190,300 | 191,300 | 188,300 | 188,800 | -1,000 | -0.5% | 3,573 |
| 2022/06/02 | 191,400 | 191,400 | 188,300 | 189,800 | -1,500 | -0.8% | 4,588 |
| 2022/06/01 | 188,200 | 191,400 | 187,600 | 191,300 | +900 | +0.5% | 6,708 |
| 2022/05/31 | 190,000 | 192,100 | 187,700 | 190,400 | +600 | +0.3% | 14,208 |
| 2022/05/30 | 187,900 | 189,900 | 187,400 | 189,800 | +3,200 | +1.7% | 4,609 |
| 2022/05/27 | 183,900 | 187,900 | 183,400 | 186,600 | +2,300 | +1.2% | 8,616 |
| 2022/05/26 | 184,800 | 187,400 | 183,100 | 184,300 | -3,300 | -1.8% | 6,926 |
| 2022/05/25 | 184,700 | 187,900 | 184,700 | 187,600 | +2,900 | +1.6% | 4,523 |
| 2022/05/24 | 186,400 | 186,400 | 183,800 | 184,700 | -2,100 | -1.1% | 3,313 |
| 2022/05/23 | 187,200 | 189,300 | 186,500 | 186,800 | -300 | -0.2% | 4,046 |
751～
800
件表示中 / 3768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
