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 |
|---|---|---|---|---|---|---|---|
| 2017/02/28 | 524,000 | 525,000 | 521,000 | 525,000 | -2,000 | -0.4% | 1,547 |
| 2017/02/27 | 521,000 | 527,000 | 518,000 | 527,000 | +5,000 | +1% | 1,500 |
| 2017/02/24 | 520,000 | 523,000 | 518,000 | 522,000 | -1,000 | -0.2% | 1,499 |
| 2017/02/23 | 516,000 | 523,000 | 516,000 | 523,000 | +4,000 | +0.8% | 1,486 |
| 2017/02/22 | 518,000 | 519,000 | 513,000 | 519,000 | +1,000 | +0.2% | 1,908 |
| 2017/02/21 | 511,000 | 520,000 | 511,000 | 518,000 | +7,000 | +1.4% | 2,260 |
| 2017/02/20 | 509,000 | 511,000 | 507,000 | 511,000 | ±0 | ±0% | 1,375 |
| 2017/02/17 | 511,000 | 512,000 | 508,000 | 511,000 | -1,000 | -0.2% | 1,477 |
| 2017/02/16 | 514,000 | 514,000 | 509,000 | 512,000 | ±0 | ±0% | 1,831 |
| 2017/02/15 | 508,000 | 515,000 | 508,000 | 512,000 | +4,000 | +0.8% | 10,213 |
| 2017/02/14 | 511,000 | 512,000 | 506,000 | 508,000 | -1,000 | -0.2% | 6,737 |
| 2017/02/13 | 513,000 | 517,000 | 508,000 | 509,000 | -3,000 | -0.6% | 2,999 |
| 2017/02/10 | 515,000 | 517,000 | 512,000 | 512,000 | -5,000 | -1% | 3,539 |
| 2017/02/09 | 518,000 | 521,000 | 517,000 | 517,000 | ±0 | ±0% | 1,934 |
| 2017/02/08 | 517,000 | 519,000 | 512,000 | 517,000 | -2,000 | -0.4% | 7,119 |
| 2017/02/07 | 516,000 | 519,000 | 512,000 | 519,000 | +1,000 | +0.2% | 2,748 |
| 2017/02/06 | 516,000 | 521,000 | 516,000 | 518,000 | -4,000 | -0.8% | 1,132 |
| 2017/02/03 | 523,000 | 526,000 | 516,000 | 522,000 | -1,000 | -0.2% | 1,628 |
| 2017/02/02 | 528,000 | 528,000 | 522,000 | 523,000 | -4,000 | -0.8% | 928 |
| 2017/02/01 | 528,000 | 529,000 | 525,000 | 527,000 | ±0 | ±0% | 728 |
| 2017/01/31 | 532,000 | 533,000 | 524,000 | 527,000 | -6,000 | -1.1% | 874 |
| 2017/01/30 | 534,000 | 534,000 | 529,000 | 533,000 | -1,000 | -0.2% | 829 |
| 2017/01/27 | 531,000 | 535,000 | 531,000 | 534,000 | +3,000 | +0.6% | 577 |
| 2017/01/26 | 526,000 | 533,000 | 524,000 | 531,000 | +5,000 | +1% | 835 |
| 2017/01/25 | 530,000 | 532,000 | 523,000 | 526,000 | -12,000 | -2.2% | 1,905 |
| 2017/01/24 | 546,000 | 547,000 | 537,000 | 538,000 | -6,000 | -1.1% | 917 |
| 2017/01/23 | 537,000 | 544,000 | 532,000 | 544,000 | +9,000 | +1.7% | 637 |
| 2017/01/20 | 536,000 | 539,000 | 533,000 | 535,000 | ±0 | ±0% | 736 |
| 2017/01/19 | 533,000 | 543,000 | 533,000 | 535,000 | +4,000 | +0.8% | 861 |
| 2017/01/18 | 528,000 | 534,000 | 527,000 | 531,000 | +4,000 | +0.8% | 562 |
| 2017/01/17 | 537,000 | 538,000 | 527,000 | 527,000 | -9,000 | -1.7% | 458 |
| 2017/01/16 | 533,000 | 542,000 | 533,000 | 536,000 | +3,000 | +0.6% | 457 |
| 2017/01/13 | 538,000 | 538,000 | 533,000 | 533,000 | -3,000 | -0.6% | 477 |
| 2017/01/12 | 542,000 | 544,000 | 531,000 | 536,000 | -10,000 | -1.8% | 1,391 |
| 2017/01/11 | 543,000 | 550,000 | 539,000 | 546,000 | +4,000 | +0.7% | 947 |
| 2017/01/10 | 553,000 | 556,000 | 541,000 | 542,000 | -15,000 | -2.7% | 1,022 |
| 2017/01/06 | 559,000 | 562,000 | 554,000 | 557,000 | -1,000 | -0.2% | 997 |
| 2017/01/05 | 556,000 | 567,000 | 556,000 | 558,000 | +2,000 | +0.4% | 1,151 |
| 2017/01/04 | 555,000 | 557,000 | 547,000 | 556,000 | -1,000 | -0.2% | 1,076 |
| 2016/12/30 | 542,000 | 558,000 | 540,000 | 557,000 | +14,000 | +2.6% | 2,322 |
| 2016/12/29 | 535,000 | 544,000 | 532,000 | 543,000 | +4,000 | +0.7% | 1,352 |
| 2016/12/28 | 534,000 | 541,000 | 531,000 | 539,000 | -6,000 | -1.1% | 1,385 |
| 2016/12/27 | 548,000 | 549,000 | 540,000 | 545,000 | -4,000 | -0.7% | 1,646 |
| 2016/12/26 | 538,000 | 551,000 | 538,000 | 549,000 | +10,000 | +1.9% | 1,055 |
| 2016/12/22 | 536,000 | 540,000 | 533,000 | 539,000 | +4,000 | +0.7% | 1,110 |
| 2016/12/21 | 532,000 | 538,000 | 532,000 | 535,000 | ±0 | ±0% | 1,057 |
| 2016/12/20 | 529,000 | 537,000 | 528,000 | 535,000 | +6,000 | +1.1% | 876 |
| 2016/12/19 | 525,000 | 532,000 | 524,000 | 529,000 | +7,000 | +1.3% | 848 |
| 2016/12/16 | 518,000 | 526,000 | 518,000 | 522,000 | +4,000 | +0.8% | 1,028 |
| 2016/12/15 | 518,000 | 522,000 | 514,000 | 518,000 | ±0 | ±0% | 856 |
2001～
2050
件表示中 / 3695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
