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 |
|---|---|---|---|---|---|---|---|
| 2022/03/07 | 171,900 | 174,200 | 170,900 | 172,900 | -900 | -0.5% | 4,990 |
| 2022/03/04 | 175,200 | 175,200 | 171,500 | 173,800 | +100 | +0.1% | 4,836 |
| 2022/03/03 | 174,600 | 175,200 | 173,400 | 173,700 | -100 | -0.1% | 4,328 |
| 2022/03/02 | 172,300 | 174,200 | 170,300 | 173,800 | +1,200 | +0.7% | 4,458 |
| 2022/03/01 | 172,100 | 173,900 | 171,500 | 172,600 | +300 | +0.2% | 5,836 |
| 2022/02/28 | 168,900 | 173,600 | 166,600 | 172,300 | +3,200 | +1.9% | 7,676 |
| 2022/02/25 | 164,500 | 169,100 | 163,700 | 169,100 | +2,900 | +1.7% | 8,899 |
| 2022/02/24 | 165,700 | 167,500 | 162,700 | 166,200 | +800 | +0.5% | 10,794 |
| 2022/02/22 | 165,500 | 166,200 | 163,300 | 165,400 | -2,000 | -1.2% | 8,325 |
| 2022/02/21 | 169,000 | 169,000 | 166,500 | 167,400 | -2,600 | -1.5% | 3,494 |
| 2022/02/18 | 169,600 | 171,000 | 167,700 | 170,000 | -1,400 | -0.8% | 4,485 |
| 2022/02/17 | 171,700 | 172,600 | 168,100 | 171,400 | +500 | +0.3% | 5,366 |
| 2022/02/16 | 171,000 | 173,700 | 170,700 | 170,900 | -1,000 | -0.6% | 5,180 |
| 2022/02/15 | 174,300 | 175,600 | 170,900 | 171,900 | -3,400 | -1.9% | 12,404 |
| 2022/02/14 | 177,800 | 179,800 | 174,300 | 175,300 | -6,500 | -3.6% | 6,969 |
| 2022/02/10 | 183,500 | 183,900 | 178,700 | 181,800 | -800 | -0.4% | 10,482 |
| 2022/02/09 | 176,800 | 183,900 | 176,500 | 182,600 | +4,800 | +2.7% | 9,101 |
| 2022/02/08 | 183,900 | 184,200 | 177,100 | 177,800 | -7,100 | -3.8% | 13,838 |
| 2022/02/07 | 189,400 | 189,500 | 183,600 | 184,900 | -4,500 | -2.4% | 4,374 |
| 2022/02/04 | 191,800 | 192,400 | 189,000 | 189,400 | -2,400 | -1.3% | 2,852 |
| 2022/02/03 | 192,300 | 193,900 | 190,300 | 191,800 | +400 | +0.2% | 3,581 |
| 2022/02/02 | 192,200 | 193,600 | 190,200 | 191,400 | +2,000 | +1.1% | 3,614 |
| 2022/02/01 | 193,500 | 195,300 | 188,300 | 189,400 | -3,100 | -1.6% | 4,618 |
| 2022/01/31 | 192,400 | 194,800 | 192,000 | 192,500 | +600 | +0.3% | 5,599 |
| 2022/01/28 | 191,600 | 192,800 | 188,600 | 191,900 | -3,000 | -1.5% | 5,901 |
| 2022/01/27 | 192,300 | 194,900 | 186,800 | 194,900 | +2,600 | +1.4% | 12,426 |
| 2022/01/26 | 189,100 | 194,000 | 189,000 | 192,300 | +2,400 | +1.3% | 5,006 |
| 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 |
851～
900
件表示中 / 3769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
