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 |
|---|---|---|---|---|---|---|---|
| 2021/10/07 | 200,300 | 202,500 | 199,100 | 201,500 | +100 | ±0% | 5,080 |
| 2021/10/06 | 201,700 | 202,800 | 197,300 | 201,400 | +2,900 | +1.5% | 7,202 |
| 2021/10/05 | 198,400 | 200,500 | 192,200 | 198,500 | +400 | +0.2% | 7,481 |
| 2021/10/04 | 199,500 | 201,300 | 196,800 | 198,100 | +1,500 | +0.8% | 4,813 |
| 2021/10/01 | 202,700 | 204,600 | 196,500 | 196,600 | -6,100 | -3% | 7,466 |
| 2021/09/30 | 203,200 | 206,300 | 202,600 | 202,700 | -500 | -0.2% | 5,370 |
| 2021/09/29 | 207,500 | 207,500 | 202,700 | 203,200 | -5,100 | -2.4% | 4,013 |
| 2021/09/28 | 207,300 | 209,700 | 204,200 | 208,300 | +1,000 | +0.5% | 5,068 |
| 2021/09/27 | 207,000 | 207,500 | 206,200 | 207,300 | +300 | +0.1% | 3,407 |
| 2021/09/24 | 207,400 | 209,100 | 206,300 | 207,000 | -1,500 | -0.7% | 4,817 |
| 2021/09/22 | 214,200 | 214,200 | 207,400 | 208,500 | -4,000 | -1.9% | 7,602 |
| 2021/09/21 | 214,200 | 214,700 | 211,700 | 212,500 | -3,100 | -1.4% | 2,884 |
| 2021/09/17 | 216,900 | 216,900 | 213,100 | 215,600 | +3,400 | +1.6% | 6,392 |
| 2021/09/16 | 215,000 | 216,900 | 210,500 | 212,200 | -2,500 | -1.2% | 5,546 |
| 2021/09/15 | 219,000 | 219,700 | 214,400 | 214,700 | -3,800 | -1.7% | 4,591 |
| 2021/09/14 | 216,000 | 219,300 | 216,000 | 218,500 | +1,000 | +0.5% | 2,249 |
| 2021/09/13 | 217,800 | 218,100 | 216,400 | 217,500 | -600 | -0.3% | 2,127 |
| 2021/09/10 | 220,700 | 220,700 | 217,100 | 218,100 | -1,200 | -0.5% | 3,997 |
| 2021/09/09 | 220,000 | 220,300 | 218,400 | 219,300 | +100 | ±0% | 2,396 |
| 2021/09/08 | 219,200 | 220,000 | 218,600 | 219,200 | -200 | -0.1% | 2,607 |
| 2021/09/07 | 220,000 | 221,700 | 219,100 | 219,400 | -2,200 | -1% | 2,243 |
| 2021/09/06 | 221,100 | 222,500 | 220,900 | 221,600 | +700 | +0.3% | 2,787 |
| 2021/09/03 | 221,900 | 224,300 | 220,000 | 220,900 | -1,500 | -0.7% | 2,804 |
| 2021/09/02 | 223,200 | 225,200 | 221,600 | 222,400 | +1,300 | +0.6% | 3,475 |
| 2021/09/01 | 218,500 | 222,800 | 218,500 | 221,100 | -100 | ±0% | 4,429 |
| 2021/08/31 | 222,500 | 223,400 | 220,400 | 221,200 | -900 | -0.4% | 6,797 |
| 2021/08/30 | 218,300 | 222,600 | 217,900 | 222,100 | +2,200 | +1% | 7,509 |
| 2021/08/27 | 215,000 | 220,400 | 214,000 | 219,900 | +6,000 | +2.8% | 9,200 |
| 2021/08/26 | 211,500 | 214,100 | 210,300 | 213,900 | +2,000 | +0.9% | 6,600 |
| 2021/08/25 | 212,300 | 213,200 | 210,900 | 211,900 | -100 | ±0% | 3,410 |
| 2021/08/24 | 215,100 | 216,300 | 211,800 | 212,000 | -800 | -0.4% | 5,651 |
| 2021/08/23 | 215,900 | 216,400 | 212,300 | 212,800 | -3,100 | -1.4% | 5,410 |
| 2021/08/20 | 216,900 | 217,500 | 214,200 | 215,900 | -400 | -0.2% | 3,833 |
| 2021/08/19 | 215,900 | 216,500 | 214,900 | 216,300 | +100 | ±0% | 2,762 |
| 2021/08/18 | 214,600 | 216,700 | 213,500 | 216,200 | +800 | +0.4% | 2,820 |
| 2021/08/17 | 217,000 | 217,300 | 214,800 | 215,400 | -2,100 | -1% | 3,347 |
| 2021/08/16 | 217,600 | 219,000 | 216,100 | 217,500 | +700 | +0.3% | 2,314 |
| 2021/08/13 | 218,200 | 218,900 | 216,000 | 216,800 | +100 | ±0% | 3,044 |
| 2021/08/12 | 216,700 | 218,500 | 215,700 | 216,700 | -600 | -0.3% | 2,940 |
| 2021/08/11 | 217,300 | 219,800 | 216,500 | 217,300 | +800 | +0.4% | 2,704 |
| 2021/08/10 | 222,300 | 222,300 | 216,300 | 216,500 | -4,900 | -2.2% | 4,596 |
| 2021/08/06 | 223,300 | 224,200 | 221,100 | 221,400 | -3,300 | -1.5% | 4,574 |
| 2021/08/05 | 217,700 | 225,800 | 217,100 | 224,700 | +8,900 | +4.1% | 9,411 |
| 2021/08/04 | 211,900 | 216,700 | 211,600 | 215,800 | +3,900 | +1.8% | 3,652 |
| 2021/08/03 | 211,900 | 212,800 | 210,900 | 211,900 | +1,300 | +0.6% | 4,236 |
| 2021/08/02 | 213,000 | 213,500 | 210,600 | 210,600 | -1,300 | -0.6% | 5,224 |
| 2021/07/30 | 214,200 | 214,200 | 211,900 | 211,900 | -800 | -0.4% | 5,800 |
| 2021/07/29 | 218,600 | 218,800 | 212,400 | 212,700 | -10,300 | -4.6% | 18,759 |
| 2021/07/28 | 222,500 | 223,700 | 220,900 | 223,000 | +700 | +0.3% | 10,328 |
| 2021/07/27 | 218,800 | 222,700 | 218,100 | 222,300 | +5,100 | +2.3% | 5,987 |
951～
1000
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
