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 |
|---|---|---|---|---|---|---|---|
| 2022/05/20 | 181,700 | 188,000 | 181,700 | 187,100 | +1,400 | +0.8% | 7,311 |
| 2022/05/19 | 186,600 | 186,800 | 184,300 | 185,700 | -1,600 | -0.9% | 2,943 |
| 2022/05/18 | 186,800 | 187,400 | 185,100 | 187,300 | +600 | +0.3% | 4,202 |
| 2022/05/17 | 188,000 | 188,200 | 184,000 | 186,700 | +400 | +0.2% | 4,286 |
| 2022/05/16 | 189,300 | 189,600 | 185,100 | 186,300 | -1,500 | -0.8% | 5,971 |
| 2022/05/13 | 184,700 | 189,300 | 182,800 | 187,800 | +5,200 | +2.8% | 7,858 |
| 2022/05/12 | 183,300 | 184,900 | 181,700 | 182,600 | -1,300 | -0.7% | 5,839 |
| 2022/05/11 | 182,600 | 187,000 | 182,100 | 183,900 | -100 | -0.1% | 8,617 |
| 2022/05/10 | 188,400 | 188,400 | 182,900 | 184,000 | -2,300 | -1.2% | 9,467 |
| 2022/05/09 | 189,000 | 189,400 | 185,700 | 186,300 | -2,400 | -1.3% | 6,631 |
| 2022/05/06 | 187,400 | 190,100 | 186,800 | 188,700 | +1,300 | +0.7% | 6,757 |
| 2022/05/02 | 184,200 | 189,000 | 181,500 | 187,400 | +700 | +0.4% | 6,806 |
| 2022/04/28 | 189,900 | 190,700 | 185,900 | 186,700 | -2,300 | -1.2% | 9,351 |
| 2022/04/27 | 189,000 | 190,600 | 188,400 | 189,000 | -1,100 | -0.6% | 4,415 |
| 2022/04/26 | 187,400 | 192,400 | 186,900 | 190,100 | +2,700 | +1.4% | 11,089 |
| 2022/04/25 | 185,400 | 188,200 | 183,800 | 187,400 | +1,200 | +0.6% | 3,047 |
| 2022/04/22 | 184,000 | 187,000 | 182,700 | 186,200 | +2,900 | +1.6% | 5,961 |
| 2022/04/21 | 181,300 | 184,600 | 180,900 | 183,300 | +2,000 | +1.1% | 5,324 |
| 2022/04/20 | 184,200 | 185,400 | 179,600 | 181,300 | -2,700 | -1.5% | 7,361 |
| 2022/04/19 | 184,000 | 184,900 | 181,600 | 184,000 | -900 | -0.5% | 7,154 |
| 2022/04/18 | 185,500 | 186,000 | 183,700 | 184,900 | -200 | -0.1% | 2,864 |
| 2022/04/15 | 188,500 | 188,800 | 184,300 | 185,100 | -4,000 | -2.1% | 3,645 |
| 2022/04/14 | 188,600 | 190,000 | 187,000 | 189,100 | +1,200 | +0.6% | 5,056 |
| 2022/04/13 | 188,100 | 190,100 | 187,800 | 187,900 | -400 | -0.2% | 5,058 |
| 2022/04/12 | 187,000 | 189,500 | 186,400 | 188,300 | +1,600 | +0.9% | 5,151 |
| 2022/04/11 | 184,600 | 187,000 | 184,600 | 186,700 | +1,700 | +0.9% | 3,544 |
| 2022/04/08 | 186,200 | 188,200 | 184,700 | 185,000 | -1,200 | -0.6% | 6,382 |
| 2022/04/07 | 187,600 | 188,600 | 185,400 | 186,200 | -1,800 | -1% | 4,974 |
| 2022/04/06 | 188,400 | 188,700 | 185,700 | 188,000 | -1,200 | -0.6% | 4,529 |
| 2022/04/05 | 188,800 | 189,700 | 186,800 | 189,200 | +1,100 | +0.6% | 4,222 |
| 2022/04/04 | 193,000 | 193,000 | 183,500 | 188,100 | -900 | -0.5% | 9,669 |
| 2022/04/01 | 186,000 | 189,600 | 182,800 | 189,000 | +4,100 | +2.2% | 10,793 |
| 2022/03/31 | 183,100 | 186,900 | 182,300 | 184,900 | +2,200 | +1.2% | 5,558 |
| 2022/03/30 | 191,900 | 191,900 | 181,000 | 182,700 | -5,400 | -2.9% | 4,913 |
| 2022/03/29 | 184,300 | 189,200 | 183,900 | 188,100 | +4,700 | +2.6% | 6,304 |
| 2022/03/28 | 182,100 | 184,400 | 181,200 | 183,400 | +1,400 | +0.8% | 3,928 |
| 2022/03/25 | 185,400 | 185,900 | 181,600 | 182,000 | -1,800 | -1% | 4,949 |
| 2022/03/24 | 180,600 | 184,500 | 179,300 | 183,800 | +3,200 | +1.8% | 5,120 |
| 2022/03/23 | 182,100 | 182,100 | 178,900 | 180,600 | ±0 | ±0% | 6,168 |
| 2022/03/22 | 182,600 | 182,600 | 176,400 | 180,600 | +1,200 | +0.7% | 7,432 |
| 2022/03/18 | 172,900 | 180,600 | 172,800 | 179,400 | +7,700 | +4.5% | 10,427 |
| 2022/03/17 | 172,000 | 173,100 | 169,800 | 171,700 | -1,600 | -0.9% | 5,633 |
| 2022/03/16 | 171,400 | 174,500 | 169,800 | 173,300 | +1,900 | +1.1% | 4,485 |
| 2022/03/15 | 173,000 | 174,100 | 170,300 | 171,400 | -2,000 | -1.2% | 4,202 |
| 2022/03/14 | 175,800 | 177,300 | 172,500 | 173,400 | -1,600 | -0.9% | 6,819 |
| 2022/03/11 | 176,200 | 178,600 | 175,000 | 175,000 | -300 | -0.2% | 8,701 |
| 2022/03/10 | 174,100 | 176,500 | 173,300 | 175,300 | +4,900 | +2.9% | 6,992 |
| 2022/03/09 | 173,000 | 175,300 | 169,700 | 170,400 | -1,400 | -0.8% | 7,425 |
| 2022/03/08 | 172,600 | 174,800 | 170,800 | 171,800 | -1,100 | -0.6% | 3,544 |
| 2022/03/07 | 171,900 | 174,200 | 170,900 | 172,900 | -900 | -0.5% | 4,990 |
801～
850
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
