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 |
|---|---|---|---|---|---|---|---|
| 2022/01/25 | 190,000 | 191,400 | 186,900 | 189,900 | +1,200 | +0.6% | 11,014 |
| 2022/01/24 | 186,100 | 192,000 | 185,700 | 188,700 | -700 | -0.4% | 8,117 |
| 2022/01/21 | 181,300 | 190,800 | 177,800 | 189,400 | +8,000 | +4.4% | 10,981 |
| 2022/01/20 | 187,500 | 188,300 | 181,400 | 181,400 | -6,100 | -3.3% | 12,977 |
| 2022/01/19 | 196,300 | 196,500 | 187,300 | 187,500 | -8,500 | -4.3% | 7,173 |
| 2022/01/18 | 196,500 | 197,900 | 194,700 | 196,000 | -900 | -0.5% | 3,463 |
| 2022/01/17 | 199,900 | 201,000 | 196,200 | 196,900 | -3,100 | -1.6% | 4,909 |
| 2022/01/14 | 202,900 | 203,800 | 199,900 | 200,000 | -3,500 | -1.7% | 6,253 |
| 2022/01/13 | 206,200 | 207,100 | 202,900 | 203,500 | -4,100 | -2% | 4,611 |
| 2022/01/12 | 208,300 | 210,700 | 207,200 | 207,600 | -1,000 | -0.5% | 4,691 |
| 2022/01/11 | 214,400 | 215,400 | 208,200 | 208,600 | -5,600 | -2.6% | 3,562 |
| 2022/01/07 | 216,000 | 218,200 | 213,300 | 214,200 | -1,900 | -0.9% | 4,047 |
| 2022/01/06 | 216,300 | 218,000 | 214,800 | 216,100 | -400 | -0.2% | 5,466 |
| 2022/01/05 | 222,900 | 222,900 | 216,300 | 216,500 | -5,400 | -2.4% | 4,896 |
| 2022/01/04 | 229,900 | 231,800 | 220,400 | 221,900 | -200 | -0.1% | 4,982 |
| 2021/12/30 | 221,900 | 223,100 | 221,300 | 222,100 | +1,100 | +0.5% | 1,694 |
| 2021/12/29 | 221,800 | 224,000 | 219,000 | 221,000 | -1,300 | -0.6% | 2,885 |
| 2021/12/28 | 220,200 | 222,300 | 219,000 | 222,300 | +3,700 | +1.7% | 2,291 |
| 2021/12/27 | 219,700 | 220,100 | 218,100 | 218,600 | -700 | -0.3% | 978 |
| 2021/12/24 | 219,000 | 220,500 | 218,300 | 219,300 | +1,500 | +0.7% | 1,657 |
| 2021/12/23 | 216,900 | 219,100 | 216,800 | 217,800 | +900 | +0.4% | 960 |
| 2021/12/22 | 218,100 | 219,500 | 216,700 | 216,900 | -3,000 | -1.4% | 2,904 |
| 2021/12/21 | 216,600 | 221,200 | 216,200 | 219,900 | +3,600 | +1.7% | 3,351 |
| 2021/12/20 | 219,100 | 220,000 | 216,000 | 216,300 | -4,500 | -2% | 4,092 |
| 2021/12/17 | 213,100 | 221,300 | 212,700 | 220,800 | +5,700 | +2.6% | 9,747 |
| 2021/12/16 | 214,400 | 216,300 | 213,900 | 215,100 | +900 | +0.4% | 2,855 |
| 2021/12/15 | 215,700 | 215,700 | 212,400 | 214,200 | -1,900 | -0.9% | 2,476 |
| 2021/12/14 | 216,100 | 216,200 | 213,400 | 216,100 | +800 | +0.4% | 4,077 |
| 2021/12/13 | 215,200 | 217,500 | 214,700 | 215,300 | +300 | +0.1% | 3,426 |
| 2021/12/10 | 217,800 | 218,500 | 212,400 | 215,000 | +1,400 | +0.7% | 9,225 |
| 2021/12/09 | 210,200 | 214,200 | 209,100 | 213,600 | +3,400 | +1.6% | 7,187 |
| 2021/12/08 | 207,400 | 210,700 | 206,900 | 210,200 | +3,600 | +1.7% | 4,882 |
| 2021/12/07 | 206,000 | 208,000 | 205,100 | 206,600 | +400 | +0.2% | 1,868 |
| 2021/12/06 | 210,400 | 210,400 | 204,900 | 206,200 | -3,900 | -1.9% | 4,279 |
| 2021/12/03 | 206,600 | 210,600 | 206,600 | 210,100 | +4,400 | +2.1% | 5,550 |
| 2021/12/02 | 207,400 | 210,400 | 205,700 | 205,700 | -1,200 | -0.6% | 6,668 |
| 2021/12/01 | 206,100 | 210,500 | 205,000 | 206,900 | +4,100 | +2% | 6,796 |
| 2021/11/30 | 209,800 | 213,800 | 202,800 | 202,800 | -6,100 | -2.9% | 10,411 |
| 2021/11/29 | 209,100 | 211,300 | 205,300 | 208,900 | -1,300 | -0.6% | 5,023 |
| 2021/11/26 | 210,600 | 210,900 | 204,400 | 210,200 | -400 | -0.2% | 3,762 |
| 2021/11/25 | 209,300 | 212,000 | 208,300 | 210,600 | +2,700 | +1.3% | 1,972 |
| 2021/11/24 | 206,900 | 208,500 | 205,900 | 207,900 | -600 | -0.3% | 2,439 |
| 2021/11/22 | 209,600 | 210,500 | 208,500 | 208,500 | -800 | -0.4% | 1,832 |
| 2021/11/19 | 209,000 | 209,600 | 207,700 | 209,300 | -700 | -0.3% | 2,530 |
| 2021/11/18 | 208,000 | 211,200 | 208,000 | 210,000 | +2,500 | +1.2% | 3,347 |
| 2021/11/17 | 208,000 | 208,800 | 207,500 | 207,500 | -1,400 | -0.7% | 2,505 |
| 2021/11/16 | 207,100 | 209,100 | 206,700 | 208,900 | +2,200 | +1.1% | 1,436 |
| 2021/11/15 | 206,300 | 208,300 | 205,800 | 206,700 | -100 | ±0% | 1,706 |
| 2021/11/12 | 208,000 | 209,500 | 206,700 | 206,800 | -1,700 | -0.8% | 1,881 |
| 2021/11/11 | 207,300 | 208,900 | 206,900 | 208,500 | +1,300 | +0.6% | 1,760 |
801～
850
件表示中 / 3692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
