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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2017/11/02 | 460,000 | 465,000 | 460,000 | 465,000 | +4,500 | +1% | 927 |
| 2017/11/01 | 463,500 | 465,500 | 460,500 | 460,500 | -3,000 | -0.6% | 1,267 |
| 2017/10/31 | 468,500 | 471,500 | 463,500 | 463,500 | -1,500 | -0.3% | 1,410 |
| 2017/10/30 | 465,500 | 467,500 | 464,500 | 465,000 | -1,000 | -0.2% | 902 |
| 2017/10/27 | 468,000 | 468,500 | 463,500 | 466,000 | -2,500 | -0.5% | 879 |
| 2017/10/26 | 467,000 | 471,500 | 467,000 | 468,500 | +500 | +0.1% | 758 |
| 2017/10/25 | 470,000 | 470,500 | 466,500 | 468,000 | -3,500 | -0.7% | 950 |
| 2017/10/24 | 466,000 | 473,000 | 464,500 | 471,500 | +5,000 | +1.1% | 965 |
| 2017/10/23 | 467,500 | 467,500 | 464,000 | 466,500 | +500 | +0.1% | 719 |
| 2017/10/20 | 465,000 | 468,000 | 462,500 | 466,000 | +2,500 | +0.5% | 1,260 |
| 2017/10/19 | 461,500 | 467,000 | 459,000 | 463,500 | +2,000 | +0.4% | 1,477 |
| 2017/10/18 | 456,500 | 461,500 | 455,000 | 461,500 | +2,000 | +0.4% | 1,685 |
| 2017/10/17 | 460,500 | 460,500 | 454,000 | 459,500 | -2,000 | -0.4% | 1,611 |
| 2017/10/16 | 464,000 | 464,500 | 460,000 | 461,500 | -1,000 | -0.2% | 1,266 |
| 2017/10/13 | 464,500 | 465,500 | 461,000 | 462,500 | -4,000 | -0.9% | 1,342 |
| 2017/10/12 | 471,500 | 473,500 | 466,500 | 466,500 | -7,000 | -1.5% | 1,389 |
| 2017/10/11 | 475,000 | 475,500 | 471,000 | 473,500 | -1,000 | -0.2% | 1,111 |
| 2017/10/10 | 476,500 | 478,500 | 474,500 | 474,500 | -1,500 | -0.3% | 571 |
| 2017/10/06 | 478,000 | 479,000 | 476,000 | 476,000 | -2,000 | -0.4% | 1,122 |
| 2017/10/05 | 478,000 | 478,500 | 476,500 | 478,000 | +500 | +0.1% | 598 |
| 2017/10/04 | 480,500 | 480,500 | 476,500 | 477,500 | -2,000 | -0.4% | 484 |
| 2017/10/03 | 477,000 | 480,500 | 477,000 | 479,500 | +2,500 | +0.5% | 617 |
| 2017/10/02 | 475,500 | 478,000 | 473,500 | 477,000 | ±0 | ±0% | 977 |
| 2017/09/29 | 479,500 | 480,000 | 476,500 | 477,000 | -2,500 | -0.5% | 841 |
| 2017/09/28 | 479,500 | 480,500 | 476,500 | 479,500 | -2,000 | -0.4% | 920 |
| 2017/09/27 | 482,000 | 482,500 | 479,500 | 481,500 | -1,000 | -0.2% | 611 |
| 2017/09/26 | 482,000 | 482,500 | 479,000 | 482,500 | ±0 | ±0% | 1,288 |
| 2017/09/25 | 484,000 | 484,000 | 482,500 | 482,500 | -500 | -0.1% | 1,152 |
| 2017/09/22 | 486,000 | 487,500 | 483,000 | 483,000 | -3,000 | -0.6% | 613 |
| 2017/09/21 | 493,000 | 493,000 | 486,000 | 486,000 | -7,000 | -1.4% | 566 |
| 2017/09/20 | 495,000 | 497,000 | 491,500 | 493,000 | -6,500 | -1.3% | 690 |
| 2017/09/19 | 487,000 | 499,500 | 486,000 | 499,500 | +12,500 | +2.6% | 911 |
| 2017/09/15 | 489,000 | 494,000 | 486,000 | 487,000 | -3,500 | -0.7% | 923 |
| 2017/09/14 | 488,500 | 492,000 | 487,000 | 490,500 | +2,500 | +0.5% | 836 |
| 2017/09/13 | 486,500 | 488,000 | 481,500 | 488,000 | +1,500 | +0.3% | 1,130 |
| 2017/09/12 | 488,000 | 491,000 | 485,000 | 486,500 | -2,000 | -0.4% | 447 |
| 2017/09/11 | 490,000 | 490,000 | 486,500 | 488,500 | -1,000 | -0.2% | 403 |
| 2017/09/08 | 490,500 | 491,500 | 487,500 | 489,500 | -1,000 | -0.2% | 762 |
| 2017/09/07 | 487,000 | 490,500 | 487,000 | 490,500 | +3,500 | +0.7% | 320 |
| 2017/09/06 | 486,500 | 487,500 | 482,500 | 487,000 | ±0 | ±0% | 400 |
| 2017/09/05 | 490,500 | 492,000 | 486,500 | 487,000 | -4,500 | -0.9% | 378 |
| 2017/09/04 | 491,000 | 492,000 | 487,500 | 491,500 | -500 | -0.1% | 482 |
| 2017/09/01 | 495,000 | 496,000 | 491,000 | 492,000 | -1,500 | -0.3% | 443 |
| 2017/08/31 | 495,500 | 497,500 | 493,500 | 493,500 | -1,000 | -0.2% | 414 |
1901～
1950
件表示中 / 3770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
