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 |
|---|---|---|---|---|---|---|---|
| 2017/08/30 | 499,000 | 499,000 | 493,000 | 494,500 | -4,000 | -0.8% | 572 |
| 2017/08/29 | 498,000 | 499,000 | 493,500 | 498,500 | -1,000 | -0.2% | 537 |
| 2017/08/28 | 493,000 | 499,500 | 493,000 | 499,500 | +7,000 | +1.4% | 455 |
| 2017/08/25 | 496,500 | 497,000 | 492,500 | 492,500 | -4,500 | -0.9% | 389 |
| 2017/08/24 | 499,000 | 499,500 | 497,000 | 497,000 | -2,000 | -0.4% | 280 |
| 2017/08/23 | 499,000 | 501,000 | 496,500 | 499,000 | +2,000 | +0.4% | 546 |
| 2017/08/22 | 495,500 | 502,000 | 492,500 | 497,000 | -1,000 | -0.2% | 721 |
| 2017/08/21 | 493,000 | 498,000 | 491,000 | 498,000 | +3,000 | +0.6% | 418 |
| 2017/08/18 | 491,000 | 497,500 | 489,000 | 495,000 | +3,500 | +0.7% | 653 |
| 2017/08/17 | 491,000 | 493,500 | 488,500 | 491,500 | +1,000 | +0.2% | 941 |
| 2017/08/16 | 489,000 | 490,500 | 486,500 | 490,500 | +2,000 | +0.4% | 507 |
| 2017/08/15 | 490,000 | 490,000 | 484,500 | 488,500 | -1,000 | -0.2% | 659 |
| 2017/08/14 | 490,500 | 491,000 | 484,500 | 489,500 | -1,500 | -0.3% | 1,203 |
| 2017/08/10 | 494,000 | 494,500 | 490,000 | 491,000 | -5,500 | -1.1% | 808 |
| 2017/08/09 | 493,500 | 497,000 | 489,500 | 496,500 | +3,000 | +0.6% | 1,116 |
| 2017/08/08 | 492,000 | 496,000 | 491,000 | 493,500 | +1,500 | +0.3% | 970 |
| 2017/08/07 | 495,000 | 498,000 | 492,000 | 492,000 | -3,500 | -0.7% | 701 |
| 2017/08/04 | 499,000 | 499,000 | 494,500 | 495,500 | -4,000 | -0.8% | 640 |
| 2017/08/03 | 492,500 | 499,500 | 490,000 | 499,500 | +8,000 | +1.6% | 1,233 |
| 2017/08/02 | 495,500 | 496,000 | 491,500 | 491,500 | -3,500 | -0.7% | 1,068 |
| 2017/08/01 | 499,500 | 499,500 | 492,000 | 495,000 | -4,000 | -0.8% | 1,202 |
| 2017/07/31 | 494,500 | 499,000 | 493,500 | 499,000 | +5,500 | +1.1% | 1,329 |
| 2017/07/28 | 492,000 | 495,500 | 491,500 | 493,500 | +1,500 | +0.3% | 1,100 |
| 2017/07/27 | 489,500 | 495,500 | 489,500 | 492,000 | -10,000 | -2% | 1,342 |
| 2017/07/26 | 504,000 | 510,000 | 502,000 | 502,000 | -3,000 | -0.6% | 1,640 |
| 2017/07/25 | 502,000 | 507,000 | 502,000 | 505,000 | +4,000 | +0.8% | 642 |
| 2017/07/24 | 504,000 | 508,000 | 501,000 | 501,000 | -2,000 | -0.4% | 774 |
| 2017/07/21 | 503,000 | 505,000 | 501,000 | 503,000 | +1,000 | +0.2% | 832 |
| 2017/07/20 | 503,000 | 507,000 | 502,000 | 502,000 | ±0 | ±0% | 1,102 |
| 2017/07/19 | 493,500 | 504,000 | 492,500 | 502,000 | +7,500 | +1.5% | 1,014 |
| 2017/07/18 | 494,000 | 496,000 | 492,000 | 494,500 | +2,000 | +0.4% | 697 |
| 2017/07/14 | 497,000 | 497,000 | 488,500 | 492,500 | -4,000 | -0.8% | 1,578 |
| 2017/07/13 | 497,000 | 499,000 | 492,500 | 496,500 | -1,000 | -0.2% | 1,522 |
| 2017/07/12 | 507,000 | 507,000 | 497,500 | 497,500 | -10,500 | -2.1% | 1,025 |
| 2017/07/11 | 509,000 | 510,000 | 505,000 | 508,000 | ±0 | ±0% | 835 |
| 2017/07/10 | 505,000 | 511,000 | 504,000 | 508,000 | +4,000 | +0.8% | 1,207 |
| 2017/07/07 | 507,000 | 507,000 | 503,000 | 504,000 | -1,000 | -0.2% | 832 |
| 2017/07/06 | 502,000 | 511,000 | 497,500 | 505,000 | +5,000 | +1% | 1,635 |
| 2017/07/05 | 505,000 | 506,000 | 495,000 | 500,000 | -6,000 | -1.2% | 1,340 |
| 2017/07/04 | 507,000 | 509,000 | 502,000 | 506,000 | -1,000 | -0.2% | 1,078 |
| 2017/07/03 | 510,000 | 514,000 | 507,000 | 507,000 | -3,000 | -0.6% | 451 |
| 2017/06/30 | 511,000 | 512,000 | 506,000 | 510,000 | -3,000 | -0.6% | 716 |
| 2017/06/29 | 503,000 | 516,000 | 502,000 | 513,000 | +10,000 | +2% | 1,084 |
| 2017/06/28 | 510,000 | 511,000 | 503,000 | 503,000 | -7,000 | -1.4% | 1,358 |
| 2017/06/27 | 512,000 | 513,000 | 509,000 | 510,000 | +2,000 | +0.4% | 505 |
| 2017/06/26 | 513,000 | 513,000 | 507,000 | 508,000 | -3,000 | -0.6% | 730 |
| 2017/06/23 | 518,000 | 519,000 | 510,000 | 511,000 | -7,000 | -1.4% | 1,128 |
| 2017/06/22 | 521,000 | 522,000 | 518,000 | 518,000 | -3,000 | -0.6% | 616 |
| 2017/06/21 | 522,000 | 523,000 | 519,000 | 521,000 | -2,000 | -0.4% | 654 |
| 2017/06/20 | 524,000 | 528,000 | 523,000 | 523,000 | -1,000 | -0.2% | 825 |
1951～
2000
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
