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 |
|---|---|---|---|---|---|---|---|
| 2016/03/29 | 509,000 | 511,000 | 508,000 | 510,000 | +1,000 | +0.2% | 760 |
| 2016/03/28 | 509,000 | 511,000 | 507,000 | 509,000 | ±0 | ±0% | 1,153 |
| 2016/03/25 | 509,000 | 512,000 | 509,000 | 509,000 | ±0 | ±0% | 659 |
| 2016/03/24 | 515,000 | 515,000 | 509,000 | 509,000 | -11,000 | -2.1% | 1,227 |
| 2016/03/23 | 517,000 | 525,000 | 516,000 | 520,000 | +3,000 | +0.6% | 1,120 |
| 2016/03/22 | 516,000 | 519,000 | 512,000 | 517,000 | +4,000 | +0.8% | 921 |
| 2016/03/18 | 512,000 | 513,000 | 510,000 | 513,000 | +1,000 | +0.2% | 818 |
| 2016/03/17 | 514,000 | 519,000 | 511,000 | 512,000 | -3,000 | -0.6% | 621 |
| 2016/03/16 | 511,000 | 517,000 | 510,000 | 515,000 | +4,000 | +0.8% | 849 |
| 2016/03/15 | 513,000 | 515,000 | 511,000 | 511,000 | -2,000 | -0.4% | 988 |
| 2016/03/14 | 521,000 | 522,000 | 513,000 | 513,000 | -8,000 | -1.5% | 884 |
| 2016/03/11 | 513,000 | 522,000 | 512,000 | 521,000 | +6,000 | +1.2% | 1,127 |
| 2016/03/10 | 521,000 | 522,000 | 515,000 | 515,000 | -8,000 | -1.5% | 992 |
| 2016/03/09 | 521,000 | 523,000 | 520,000 | 523,000 | +2,000 | +0.4% | 1,046 |
| 2016/03/08 | 523,000 | 526,000 | 521,000 | 521,000 | -5,000 | -1% | 1,206 |
| 2016/03/07 | 527,000 | 531,000 | 520,000 | 526,000 | -3,000 | -0.6% | 1,375 |
| 2016/03/04 | 527,000 | 529,000 | 520,000 | 529,000 | -2,000 | -0.4% | 1,524 |
| 2016/03/03 | 534,000 | 539,000 | 528,000 | 531,000 | -6,000 | -1.1% | 1,653 |
| 2016/03/02 | 539,000 | 542,000 | 535,000 | 537,000 | +3,000 | +0.6% | 1,020 |
| 2016/03/01 | 528,000 | 537,000 | 526,000 | 534,000 | +4,000 | +0.8% | 1,454 |
| 2016/02/29 | 533,000 | 535,000 | 523,000 | 530,000 | -1,000 | -0.2% | 2,438 |
| 2016/02/26 | 535,000 | 549,000 | 527,000 | 531,000 | -2,000 | -0.4% | 1,726 |
| 2016/02/25 | 527,000 | 541,000 | 527,000 | 533,000 | +3,000 | +0.6% | 2,205 |
| 2016/02/24 | 524,000 | 536,000 | 524,000 | 530,000 | +3,000 | +0.6% | 1,381 |
| 2016/02/23 | 526,000 | 531,000 | 524,000 | 527,000 | +3,000 | +0.6% | 1,368 |
| 2016/02/22 | 526,000 | 536,000 | 522,000 | 524,000 | -1,000 | -0.2% | 1,426 |
| 2016/02/19 | 528,000 | 530,000 | 518,000 | 525,000 | -4,000 | -0.8% | 2,451 |
| 2016/02/18 | 550,000 | 550,000 | 524,000 | 529,000 | -16,000 | -2.9% | 2,242 |
| 2016/02/17 | 563,000 | 566,000 | 538,000 | 545,000 | -4,000 | -0.7% | 1,499 |
| 2016/02/16 | 536,000 | 559,000 | 528,000 | 549,000 | +23,000 | +4.4% | 1,979 |
| 2016/02/15 | 527,000 | 545,000 | 526,000 | 526,000 | +14,000 | +2.7% | 1,489 |
| 2016/02/12 | 510,000 | 524,000 | 499,500 | 512,000 | -6,000 | -1.2% | 1,832 |
| 2016/02/10 | 539,000 | 542,000 | 506,000 | 518,000 | -14,000 | -2.6% | 1,535 |
| 2016/02/09 | 547,000 | 558,000 | 532,000 | 532,000 | -21,000 | -3.8% | 1,388 |
| 2016/02/08 | 553,000 | 565,000 | 549,000 | 553,000 | -5,000 | -0.9% | 1,236 |
| 2016/02/05 | 560,000 | 576,000 | 553,000 | 558,000 | -12,000 | -2.1% | 2,047 |
| 2016/02/04 | 570,000 | 580,000 | 555,000 | 570,000 | +5,000 | +0.9% | 2,013 |
| 2016/02/03 | 545,000 | 565,000 | 544,000 | 565,000 | +11,000 | +2% | 1,634 |
| 2016/02/02 | 548,000 | 559,000 | 542,000 | 554,000 | +4,000 | +0.7% | 1,184 |
| 2016/02/01 | 580,000 | 595,000 | 549,000 | 550,000 | -12,000 | -2.1% | 2,120 |
| 2016/01/29 | 525,000 | 566,000 | 525,000 | 562,000 | +39,000 | +7.5% | 1,472 |
| 2016/01/28 | 525,000 | 531,000 | 519,000 | 523,000 | -10,000 | -1.9% | 1,320 |
| 2016/01/27 | 535,000 | 545,000 | 528,000 | 533,000 | +6,000 | +1.1% | 887 |
| 2016/01/26 | 529,000 | 536,000 | 525,000 | 527,000 | -2,000 | -0.4% | 617 |
| 2016/01/25 | 522,000 | 533,000 | 517,000 | 529,000 | +11,000 | +2.1% | 584 |
| 2016/01/22 | 518,000 | 523,000 | 516,000 | 518,000 | +4,000 | +0.8% | 630 |
| 2016/01/21 | 510,000 | 520,000 | 509,000 | 514,000 | -1,000 | -0.2% | 981 |
| 2016/01/20 | 523,000 | 528,000 | 514,000 | 515,000 | -3,000 | -0.6% | 668 |
| 2016/01/19 | 537,000 | 537,000 | 508,000 | 518,000 | -15,000 | -2.8% | 1,442 |
| 2016/01/18 | 545,000 | 545,000 | 533,000 | 533,000 | -22,000 | -4% | 802 |
2301～
2350
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
