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 |
|---|---|---|---|---|---|---|---|
| 2016/11/08 | 545,000 | 548,000 | 539,000 | 539,000 | -3,000 | -0.6% | 415 |
| 2016/11/07 | 535,000 | 547,000 | 535,000 | 542,000 | +8,000 | +1.5% | 756 |
| 2016/11/04 | 528,000 | 537,000 | 528,000 | 534,000 | -3,000 | -0.6% | 1,011 |
| 2016/11/02 | 546,000 | 546,000 | 535,000 | 537,000 | -11,000 | -2% | 638 |
| 2016/11/01 | 551,000 | 553,000 | 544,000 | 548,000 | -5,000 | -0.9% | 881 |
| 2016/10/31 | 537,000 | 554,000 | 537,000 | 553,000 | +13,000 | +2.4% | 850 |
| 2016/10/28 | 546,000 | 548,000 | 537,000 | 540,000 | -10,000 | -1.8% | 994 |
| 2016/10/27 | 545,000 | 550,000 | 543,000 | 550,000 | +2,000 | +0.4% | 685 |
| 2016/10/26 | 552,000 | 555,000 | 546,000 | 548,000 | -6,000 | -1.1% | 535 |
| 2016/10/25 | 550,000 | 555,000 | 543,000 | 554,000 | +6,000 | +1.1% | 858 |
| 2016/10/24 | 530,000 | 550,000 | 530,000 | 548,000 | +19,000 | +3.6% | 1,116 |
| 2016/10/21 | 532,000 | 539,000 | 527,000 | 529,000 | -4,000 | -0.8% | 1,155 |
| 2016/10/20 | 535,000 | 538,000 | 528,000 | 533,000 | -2,000 | -0.4% | 1,339 |
| 2016/10/19 | 532,000 | 537,000 | 529,000 | 535,000 | +4,000 | +0.8% | 428 |
| 2016/10/18 | 539,000 | 542,000 | 530,000 | 531,000 | -8,000 | -1.5% | 826 |
| 2016/10/17 | 535,000 | 540,000 | 531,000 | 539,000 | +4,000 | +0.7% | 921 |
| 2016/10/14 | 530,000 | 541,000 | 530,000 | 535,000 | +1,000 | +0.2% | 1,473 |
| 2016/10/13 | 519,000 | 534,000 | 519,000 | 534,000 | +24,000 | +4.7% | 1,955 |
| 2016/10/12 | 510,000 | 513,000 | 504,000 | 510,000 | -6,000 | -1.2% | 1,466 |
| 2016/10/11 | 513,000 | 516,000 | 511,000 | 516,000 | ±0 | ±0% | 525 |
| 2016/10/07 | 511,000 | 518,000 | 506,000 | 516,000 | +5,000 | +1% | 901 |
| 2016/10/06 | 511,000 | 515,000 | 510,000 | 511,000 | -3,000 | -0.6% | 790 |
| 2016/10/05 | 503,000 | 515,000 | 503,000 | 514,000 | +8,000 | +1.6% | 1,002 |
| 2016/10/04 | 510,000 | 510,000 | 503,000 | 506,000 | -1,000 | -0.2% | 1,365 |
| 2016/10/03 | 514,000 | 516,000 | 504,000 | 507,000 | -7,000 | -1.4% | 1,369 |
| 2016/09/30 | 516,000 | 522,000 | 513,000 | 514,000 | ±0 | ±0% | 1,223 |
| 2016/09/29 | 523,000 | 524,000 | 513,000 | 514,000 | -12,000 | -2.3% | 1,174 |
| 2016/09/28 | 525,000 | 528,000 | 521,000 | 526,000 | +1,000 | +0.2% | 386 |
| 2016/09/27 | 531,000 | 531,000 | 522,000 | 525,000 | -3,000 | -0.6% | 1,481 |
| 2016/09/26 | 527,000 | 530,000 | 522,000 | 528,000 | +3,000 | +0.6% | 752 |
| 2016/09/23 | 507,000 | 530,000 | 506,000 | 525,000 | +18,000 | +3.6% | 1,806 |
| 2016/09/21 | 518,000 | 521,000 | 500,000 | 507,000 | -9,000 | -1.7% | 2,171 |
| 2016/09/20 | 523,000 | 523,000 | 515,000 | 516,000 | -9,000 | -1.7% | 1,015 |
| 2016/09/16 | 536,000 | 536,000 | 525,000 | 525,000 | -6,000 | -1.1% | 539 |
| 2016/09/15 | 525,000 | 533,000 | 520,000 | 531,000 | +2,000 | +0.4% | 490 |
| 2016/09/14 | 535,000 | 540,000 | 529,000 | 529,000 | -7,000 | -1.3% | 641 |
| 2016/09/13 | 520,000 | 536,000 | 518,000 | 536,000 | +17,000 | +3.3% | 1,042 |
| 2016/09/12 | 529,000 | 531,000 | 517,000 | 519,000 | -13,000 | -2.4% | 1,160 |
| 2016/09/09 | 539,000 | 539,000 | 532,000 | 532,000 | -8,000 | -1.5% | 855 |
| 2016/09/08 | 542,000 | 544,000 | 538,000 | 540,000 | -4,000 | -0.7% | 492 |
| 2016/09/07 | 536,000 | 544,000 | 536,000 | 544,000 | +6,000 | +1.1% | 671 |
| 2016/09/06 | 526,000 | 540,000 | 526,000 | 538,000 | +11,000 | +2.1% | 904 |
| 2016/09/05 | 527,000 | 530,000 | 524,000 | 527,000 | +1,000 | +0.2% | 854 |
| 2016/09/02 | 526,000 | 531,000 | 524,000 | 526,000 | +5,000 | +1% | 1,419 |
| 2016/09/01 | 517,000 | 525,000 | 515,000 | 521,000 | +5,000 | +1% | 1,593 |
| 2016/08/31 | 515,000 | 518,000 | 512,000 | 516,000 | -1,000 | -0.2% | 1,941 |
| 2016/08/30 | 514,000 | 518,000 | 510,000 | 517,000 | ±0 | ±0% | 1,811 |
| 2016/08/29 | 520,000 | 521,000 | 512,000 | 517,000 | -7,000 | -1.3% | 1,779 |
| 2016/08/26 | 526,000 | 530,000 | 521,000 | 524,000 | ±0 | ±0% | 1,041 |
| 2016/08/25 | 522,000 | 528,000 | 520,000 | 524,000 | +6,000 | +1.2% | 1,429 |
2151～
2200
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
