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 |
|---|---|---|---|---|---|---|---|
| 2013/07/30 | 907,000 | 907,000 | 888,000 | 896,000 | -21,000 | -2.3% | 752 |
| 2013/07/29 | 918,000 | 931,000 | 910,000 | 917,000 | -15,000 | -1.6% | 185 |
| 2013/07/26 | 927,000 | 932,000 | 911,000 | 932,000 | +5,000 | +0.5% | 191 |
| 2013/07/25 | 929,000 | 932,000 | 924,000 | 927,000 | -2,000 | -0.2% | 231 |
| 2013/07/24 | 947,000 | 955,000 | 922,000 | 929,000 | -33,000 | -3.4% | 443 |
| 2013/07/23 | 956,000 | 970,000 | 956,000 | 962,000 | +6,000 | +0.6% | 91 |
| 2013/07/22 | 945,000 | 970,000 | 929,000 | 956,000 | +11,000 | +1.2% | 324 |
| 2013/07/19 | 965,000 | 970,000 | 944,000 | 945,000 | -29,000 | -3% | 226 |
| 2013/07/18 | 974,000 | 976,000 | 962,000 | 974,000 | +9,000 | +0.9% | 175 |
| 2013/07/17 | 959,000 | 968,000 | 953,000 | 965,000 | +7,000 | +0.7% | 139 |
| 2013/07/16 | 975,000 | 982,000 | 954,000 | 958,000 | -24,000 | -2.4% | 381 |
| 2013/07/12 | 984,000 | 990,000 | 980,000 | 982,000 | +8,000 | +0.8% | 146 |
| 2013/07/11 | 978,000 | 984,000 | 965,000 | 974,000 | -4,000 | -0.4% | 175 |
| 2013/07/10 | 986,000 | 991,000 | 975,000 | 978,000 | -17,000 | -1.7% | 358 |
| 2013/07/09 | 975,000 | 995,000 | 975,000 | 995,000 | +10,000 | +1% | 160 |
| 2013/07/08 | 989,000 | 992,000 | 971,000 | 985,000 | -4,000 | -0.4% | 274 |
| 2013/07/05 | 978,000 | 989,000 | 971,000 | 989,000 | +20,000 | +2.1% | 258 |
| 2013/07/04 | 960,000 | 973,000 | 954,000 | 969,000 | ±0 | ±0% | 189 |
| 2013/07/03 | 970,000 | 970,000 | 951,000 | 969,000 | -1,000 | -0.1% | 263 |
| 2013/07/02 | 950,000 | 970,000 | 947,000 | 970,000 | +21,000 | +2.2% | 649 |
| 2013/07/01 | 955,000 | 958,000 | 920,000 | 949,000 | -16,000 | -1.7% | 414 |
| 2013/06/28 | 927,000 | 978,000 | 926,000 | 965,000 | +49,000 | +5.3% | 721 |
| 2013/06/27 | 901,000 | 925,000 | 887,000 | 916,000 | +18,000 | +2% | 369 |
| 2013/06/26 | 839,000 | 914,000 | 838,000 | 898,000 | +39,000 | +4.5% | 917 |
| 2013/06/25 | 879,000 | 879,000 | 846,000 | 859,000 | -19,000 | -2.2% | 374 |
| 2013/06/24 | 870,000 | 886,000 | 865,000 | 878,000 | +13,000 | +1.5% | 243 |
| 2013/06/21 | 832,000 | 880,000 | 824,000 | 865,000 | +10,000 | +1.2% | 494 |
| 2013/06/20 | 848,000 | 855,000 | 835,000 | 855,000 | +7,000 | +0.8% | 507 |
| 2013/06/19 | 855,000 | 861,000 | 845,000 | 848,000 | -1,000 | -0.1% | 271 |
| 2013/06/18 | 845,000 | 856,000 | 837,000 | 849,000 | +13,000 | +1.6% | 498 |
| 2013/06/17 | 845,000 | 860,000 | 831,000 | 836,000 | -15,000 | -1.8% | 639 |
| 2013/06/14 | 818,000 | 864,000 | 816,000 | 851,000 | +30,000 | +3.7% | 1,004 |
| 2013/06/13 | 839,000 | 843,000 | 819,000 | 821,000 | -37,000 | -4.3% | 814 |
| 2013/06/12 | 876,000 | 876,000 | 844,000 | 858,000 | -33,000 | -3.7% | 1,027 |
| 2013/06/11 | 896,000 | 914,000 | 885,000 | 891,000 | -4,000 | -0.4% | 536 |
| 2013/06/10 | 902,000 | 921,000 | 893,000 | 895,000 | +8,000 | +0.9% | 1,140 |
| 2013/06/07 | 863,000 | 927,000 | 863,000 | 887,000 | +26,000 | +3% | 970 |
| 2013/06/06 | 868,000 | 874,000 | 851,000 | 861,000 | -34,000 | -3.8% | 945 |
| 2013/06/05 | 896,000 | 916,000 | 887,000 | 895,000 | -16,000 | -1.8% | 732 |
| 2013/06/04 | 940,000 | 940,000 | 894,000 | 911,000 | -29,000 | -3.1% | 1,144 |
| 2013/06/03 | 940,000 | 945,000 | 917,000 | 940,000 | -1,000 | -0.1% | 566 |
| 2013/05/31 | 957,000 | 963,000 | 915,000 | 941,000 | -13,000 | -1.4% | 1,007 |
| 2013/05/30 | 951,000 | 976,000 | 931,000 | 954,000 | -22,000 | -2.3% | 920 |
| 2013/05/29 | 950,000 | 992,000 | 932,000 | 976,000 | +13,000 | +1.3% | 619 |
| 2013/05/28 | 957,000 | 977,000 | 924,000 | 963,000 | +21,000 | +2.2% | 590 |
| 2013/05/27 | 913,000 | 957,000 | 881,000 | 942,000 | +26,000 | +2.8% | 583 |
| 2013/05/24 | 935,000 | 968,000 | 881,000 | 916,000 | -18,000 | -1.9% | 703 |
| 2013/05/23 | 965,000 | 965,000 | 908,000 | 934,000 | -46,000 | -4.7% | 905 |
| 2013/05/22 | 982,000 | 987,000 | 954,000 | 980,000 | -10,000 | -1% | 979 |
| 2013/05/21 | 1,000,000 | 1,000,000 | 975,000 | 990,000 | -24,000 | -2.4% | 854 |
2951～
3000
件表示中 / 3769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
