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 |
|---|---|---|---|---|---|---|---|
| 2024/03/05 | 128,200 | 128,700 | 126,000 | 126,000 | -1,800 | -1.4% | 19,930 |
| 2024/03/04 | 127,100 | 129,200 | 127,100 | 127,800 | +1,700 | +1.3% | 31,394 |
| 2024/03/01 | 128,000 | 128,200 | 125,000 | 126,100 | +100 | +0.1% | 26,830 |
| 2024/02/29 | 126,400 | 128,800 | 124,300 | 126,000 | -2,900 | -2.2% | 165,700 |
| 2024/02/28 | 125,900 | 130,200 | 125,800 | 128,900 | +2,700 | +2.1% | 139,850 |
| 2024/02/27 | 126,800 | 127,600 | 125,500 | 126,200 | +1,200 | +1% | 82,681 |
| 2024/02/26 | 122,000 | 125,600 | 121,800 | 125,000 | +3,800 | +3.1% | 51,216 |
| 2024/02/22 | 120,300 | 121,900 | 120,000 | 121,200 | -900 | -0.7% | 103,821 |
| 2024/02/21 | 126,800 | 126,900 | 121,700 | 122,100 | -3,800 | -3% | 59,613 |
| 2024/02/20 | 125,600 | 127,200 | 125,600 | 125,900 | +400 | +0.3% | 14,212 |
| 2024/02/19 | 126,900 | 127,400 | 125,400 | 125,500 | -900 | -0.7% | 11,045 |
| 2024/02/16 | 127,000 | 128,100 | 125,700 | 126,400 | -5,300 | -4% | 31,696 |
| 2024/02/15 | 131,400 | 132,200 | 130,700 | 131,700 | +600 | +0.5% | 5,046 |
| 2024/02/14 | 133,000 | 133,000 | 130,900 | 131,100 | -1,900 | -1.4% | 6,455 |
| 2024/02/13 | 132,800 | 133,700 | 132,300 | 133,000 | +200 | +0.2% | 5,058 |
| 2024/02/09 | 132,700 | 133,700 | 132,600 | 132,800 | +300 | +0.2% | 5,196 |
| 2024/02/08 | 132,700 | 133,700 | 132,400 | 132,500 | +300 | +0.2% | 3,457 |
| 2024/02/07 | 134,200 | 134,400 | 132,200 | 132,200 | -1,200 | -0.9% | 4,252 |
| 2024/02/06 | 133,400 | 134,500 | 132,200 | 133,400 | -400 | -0.3% | 5,403 |
| 2024/02/05 | 133,600 | 134,600 | 133,100 | 133,800 | +300 | +0.2% | 4,499 |
| 2024/02/02 | 133,000 | 133,900 | 132,900 | 133,500 | +1,200 | +0.9% | 4,600 |
| 2024/02/01 | 133,200 | 133,300 | 131,700 | 132,300 | -1,300 | -1% | 11,800 |
| 2024/01/31 | 134,900 | 135,700 | 133,500 | 133,600 | -1,800 | -1.3% | 6,893 |
| 2024/01/30 | 135,000 | 135,900 | 134,700 | 135,400 | -2,600 | -1.9% | 6,464 |
| 2024/01/29 | 137,800 | 138,800 | 137,600 | 138,000 | -500 | -0.4% | 17,106 |
| 2024/01/26 | 138,800 | 139,200 | 138,200 | 138,500 | -300 | -0.2% | 3,860 |
| 2024/01/25 | 139,200 | 139,300 | 137,900 | 138,800 | -900 | -0.6% | 4,582 |
| 2024/01/24 | 141,700 | 141,700 | 139,700 | 139,700 | -1,300 | -0.9% | 5,188 |
| 2024/01/23 | 142,100 | 142,500 | 140,600 | 141,000 | -1,100 | -0.8% | 5,157 |
| 2024/01/22 | 140,100 | 142,400 | 140,100 | 142,100 | +2,000 | +1.4% | 3,421 |
| 2024/01/19 | 140,000 | 140,600 | 139,400 | 140,100 | +600 | +0.4% | 3,831 |
| 2024/01/18 | 140,000 | 140,200 | 139,000 | 139,500 | -900 | -0.6% | 6,875 |
| 2024/01/17 | 140,300 | 141,300 | 140,000 | 140,400 | ±0 | ±0% | 4,610 |
| 2024/01/16 | 142,600 | 142,700 | 140,400 | 140,400 | -1,900 | -1.3% | 2,625 |
| 2024/01/15 | 141,300 | 142,500 | 141,200 | 142,300 | +1,000 | +0.7% | 3,349 |
| 2024/01/12 | 142,100 | 142,200 | 141,100 | 141,300 | -400 | -0.3% | 4,512 |
| 2024/01/11 | 142,000 | 142,200 | 141,500 | 141,700 | -100 | -0.1% | 3,457 |
| 2024/01/10 | 140,800 | 142,800 | 140,800 | 141,800 | +800 | +0.6% | 5,933 |
| 2024/01/09 | 142,100 | 143,000 | 140,500 | 141,000 | -900 | -0.6% | 4,610 |
| 2024/01/05 | 139,100 | 142,500 | 139,100 | 141,900 | +2,900 | +2.1% | 7,534 |
| 2024/01/04 | 140,000 | 140,100 | 138,300 | 139,000 | -600 | -0.4% | 4,495 |
| 2023/12/29 | 137,700 | 139,800 | 137,700 | 139,600 | +1,200 | +0.9% | 3,390 |
| 2023/12/28 | 137,500 | 138,400 | 135,700 | 138,400 | +2,900 | +2.1% | 4,636 |
| 2023/12/27 | 134,200 | 135,500 | 134,000 | 135,500 | +2,000 | +1.5% | 5,594 |
| 2023/12/26 | 133,900 | 134,200 | 132,600 | 133,500 | -100 | -0.1% | 6,617 |
| 2023/12/25 | 135,200 | 135,200 | 133,200 | 133,600 | -2,100 | -1.5% | 5,180 |
| 2023/12/22 | 135,200 | 136,100 | 134,700 | 135,700 | +700 | +0.5% | 4,685 |
| 2023/12/21 | 135,200 | 136,200 | 134,800 | 135,000 | -1,200 | -0.9% | 4,012 |
| 2023/12/20 | 135,300 | 137,200 | 134,700 | 136,200 | +100 | +0.1% | 5,566 |
| 2023/12/19 | 135,300 | 136,400 | 134,500 | 136,100 | +500 | +0.4% | 6,712 |
51～
100
件表示中 / 3458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
