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 |
|---|---|---|---|---|---|---|---|
| 2018/01/19 | 513,000 | 516,000 | 507,000 | 509,000 | -6,000 | -1.2% | 1,181 |
| 2018/01/18 | 512,000 | 521,000 | 511,000 | 515,000 | +3,000 | +0.6% | 1,244 |
| 2018/01/17 | 508,000 | 512,000 | 506,000 | 512,000 | +4,000 | +0.8% | 1,033 |
| 2018/01/16 | 507,000 | 509,000 | 505,000 | 508,000 | +1,000 | +0.2% | 508 |
| 2018/01/15 | 500,000 | 509,000 | 497,000 | 507,000 | +7,000 | +1.4% | 1,316 |
| 2018/01/12 | 499,000 | 504,000 | 497,500 | 500,000 | +1,500 | +0.3% | 1,893 |
| 2018/01/11 | 492,500 | 499,500 | 492,500 | 498,500 | +5,000 | +1% | 1,319 |
| 2018/01/10 | 495,000 | 495,000 | 491,500 | 493,500 | -1,000 | -0.2% | 1,192 |
| 2018/01/09 | 492,000 | 495,000 | 491,500 | 494,500 | +6,000 | +1.2% | 959 |
| 2018/01/05 | 488,000 | 489,500 | 486,500 | 488,500 | +1,500 | +0.3% | 666 |
| 2018/01/04 | 488,000 | 488,000 | 484,500 | 487,000 | +3,000 | +0.6% | 876 |
| 2017/12/29 | 483,500 | 485,500 | 482,500 | 484,000 | -1,000 | -0.2% | 493 |
| 2017/12/28 | 490,000 | 490,500 | 485,000 | 485,000 | -3,500 | -0.7% | 414 |
| 2017/12/27 | 485,000 | 488,500 | 484,500 | 488,500 | +4,500 | +0.9% | 625 |
| 2017/12/26 | 484,000 | 485,000 | 481,500 | 484,000 | -500 | -0.1% | 555 |
| 2017/12/25 | 486,000 | 487,500 | 483,500 | 484,500 | -500 | -0.1% | 632 |
| 2017/12/22 | 486,000 | 486,500 | 484,500 | 485,000 | -1,500 | -0.3% | 352 |
| 2017/12/21 | 490,500 | 493,500 | 486,500 | 486,500 | -2,500 | -0.5% | 747 |
| 2017/12/20 | 485,000 | 489,000 | 485,000 | 489,000 | +2,500 | +0.5% | 545 |
| 2017/12/19 | 485,000 | 487,000 | 484,000 | 486,500 | -500 | -0.1% | 606 |
| 2017/12/18 | 487,000 | 489,000 | 485,000 | 487,000 | ±0 | ±0% | 628 |
| 2017/12/15 | 487,500 | 489,000 | 484,000 | 487,000 | -500 | -0.1% | 735 |
| 2017/12/14 | 486,500 | 491,000 | 486,500 | 487,500 | +2,500 | +0.5% | 637 |
| 2017/12/13 | 485,000 | 487,000 | 483,000 | 485,000 | ±0 | ±0% | 765 |
| 2017/12/12 | 481,000 | 485,000 | 480,500 | 485,000 | +2,000 | +0.4% | 641 |
| 2017/12/11 | 479,000 | 483,000 | 479,000 | 483,000 | +4,000 | +0.8% | 839 |
| 2017/12/08 | 481,000 | 484,500 | 479,000 | 479,000 | -2,000 | -0.4% | 1,122 |
| 2017/12/07 | 480,000 | 482,500 | 477,500 | 481,000 | +1,000 | +0.2% | 681 |
| 2017/12/06 | 483,500 | 484,000 | 477,500 | 480,000 | -4,000 | -0.8% | 1,024 |
| 2017/12/05 | 489,000 | 489,000 | 484,000 | 484,000 | -9,000 | -1.8% | 849 |
| 2017/12/04 | 489,500 | 497,000 | 489,500 | 493,000 | +1,500 | +0.3% | 1,257 |
| 2017/12/01 | 489,000 | 493,500 | 488,500 | 491,500 | ±0 | ±0% | 941 |
| 2017/11/30 | 490,000 | 491,500 | 486,500 | 491,500 | +1,500 | +0.3% | 999 |
| 2017/11/29 | 487,000 | 491,500 | 487,000 | 490,000 | +2,000 | +0.4% | 881 |
| 2017/11/28 | 484,000 | 488,500 | 484,000 | 488,000 | +2,500 | +0.5% | 479 |
| 2017/11/27 | 484,000 | 490,500 | 484,000 | 485,500 | ±0 | ±0% | 1,055 |
| 2017/11/24 | 483,500 | 488,000 | 483,500 | 485,500 | +1,500 | +0.3% | 832 |
| 2017/11/22 | 484,000 | 488,500 | 483,500 | 484,000 | -500 | -0.1% | 741 |
| 2017/11/21 | 477,500 | 487,500 | 477,000 | 484,500 | +9,000 | +1.9% | 1,563 |
| 2017/11/20 | 468,500 | 477,000 | 467,500 | 475,500 | +7,500 | +1.6% | 1,156 |
| 2017/11/17 | 464,000 | 469,000 | 461,500 | 468,000 | +4,000 | +0.9% | 1,300 |
| 2017/11/16 | 458,000 | 464,000 | 457,500 | 464,000 | +3,000 | +0.7% | 702 |
| 2017/11/15 | 459,500 | 461,000 | 457,500 | 461,000 | +1,500 | +0.3% | 798 |
| 2017/11/14 | 460,500 | 461,000 | 457,500 | 459,500 | -1,000 | -0.2% | 1,360 |
| 2017/11/13 | 466,500 | 467,000 | 459,500 | 460,500 | -3,500 | -0.8% | 830 |
| 2017/11/10 | 465,000 | 467,500 | 464,000 | 464,000 | -2,500 | -0.5% | 611 |
| 2017/11/09 | 465,500 | 468,500 | 464,000 | 466,500 | +2,000 | +0.4% | 995 |
| 2017/11/08 | 463,000 | 465,500 | 461,500 | 464,500 | +2,000 | +0.4% | 875 |
| 2017/11/07 | 461,500 | 463,500 | 459,500 | 462,500 | +1,500 | +0.3% | 465 |
| 2017/11/06 | 464,500 | 465,500 | 459,500 | 461,000 | -4,000 | -0.9% | 728 |
1801～
1850
件表示中 / 3714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
