産業ファンド投資法人(3249)の株価時系列情報
産業ファンド投資法人(3249)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2024/07/26 | 124,600 | 125,100 | 123,700 | 123,700 | 12,265 |
2024/07/25 | 125,600 | 125,700 | 124,400 | 124,500 | 11,916 |
2024/07/24 | 126,300 | 126,500 | 125,500 | 126,000 | 7,016 |
2024/07/23 | 126,500 | 126,900 | 125,600 | 126,200 | 6,547 |
2024/07/22 | 127,500 | 127,500 | 125,600 | 126,300 | 9,344 |
2024/07/19 | 128,500 | 128,600 | 126,900 | 127,500 | 8,729 |
2024/07/18 | 128,600 | 129,100 | 128,100 | 128,100 | 6,960 |
2024/07/17 | 128,600 | 129,300 | 128,200 | 128,900 | 9,381 |
2024/07/16 | 128,900 | 128,900 | 127,500 | 128,000 | 8,017 |
2024/07/12 | 126,600 | 129,400 | 126,500 | 128,000 | 15,252 |
2024/07/11 | 126,600 | 127,000 | 126,300 | 126,900 | 8,631 |
2024/07/10 | 126,500 | 126,700 | 126,000 | 126,500 | 4,428 |
2024/07/09 | 126,000 | 126,400 | 125,600 | 126,300 | 5,455 |
2024/07/08 | 126,900 | 127,000 | 125,900 | 125,900 | 7,323 |
2024/07/05 | 126,200 | 126,700 | 125,700 | 126,400 | 9,264 |
2024/07/04 | 126,000 | 126,000 | 125,200 | 126,000 | 4,588 |
2024/07/03 | 126,800 | 126,800 | 124,900 | 125,800 | 15,960 |
2024/07/02 | 126,900 | 126,900 | 125,900 | 126,600 | 5,700 |
2024/07/01 | 127,400 | 127,600 | 126,100 | 126,500 | 7,637 |
2024/06/28 | 126,700 | 127,000 | 125,900 | 126,600 | 8,596 |
2024/06/27 | 127,000 | 127,100 | 124,600 | 125,300 | 16,369 |
2024/06/26 | 126,600 | 126,900 | 125,800 | 126,700 | 7,982 |
2024/06/25 | 125,200 | 126,600 | 125,100 | 126,500 | 7,445 |
2024/06/24 | 124,700 | 125,100 | 124,200 | 125,100 | 5,518 |
2024/06/21 | 124,000 | 124,600 | 123,700 | 124,200 | 12,231 |
2024/06/20 | 123,500 | 124,500 | 123,300 | 124,100 | 5,804 |
2024/06/19 | 122,900 | 123,500 | 122,600 | 123,500 | 5,380 |
2024/06/18 | 122,500 | 122,700 | 121,900 | 122,700 | 7,349 |
2024/06/17 | 123,600 | 123,700 | 121,900 | 122,100 | 15,208 |
2024/06/14 | 122,600 | 123,700 | 122,400 | 123,100 | 8,660 |
2024/06/13 | 124,500 | 124,900 | 122,600 | 122,600 | 16,572 |
2024/06/12 | 123,500 | 124,400 | 123,500 | 124,000 | 7,934 |
2024/06/11 | 125,600 | 125,600 | 123,400 | 123,400 | 10,339 |
2024/06/10 | 124,000 | 125,200 | 123,900 | 125,000 | 6,795 |
2024/06/07 | 125,500 | 125,600 | 123,800 | 123,900 | 7,754 |
2024/06/06 | 125,300 | 125,500 | 124,600 | 125,300 | 5,750 |
2024/06/05 | 125,900 | 126,600 | 125,200 | 125,200 | 5,822 |
2024/06/04 | 127,100 | 127,200 | 125,600 | 125,600 | 10,137 |
2024/06/03 | 126,200 | 127,500 | 125,800 | 126,800 | 8,505 |
2024/05/31 | 124,900 | 125,700 | 124,700 | 125,400 | 11,879 |
2024/05/30 | 124,100 | 125,100 | 123,200 | 124,500 | 12,298 |
2024/05/29 | 126,500 | 126,500 | 124,100 | 124,400 | 15,233 |
2024/05/28 | 125,700 | 126,800 | 125,600 | 126,500 | 6,317 |
2024/05/27 | 126,300 | 126,300 | 125,000 | 125,700 | 9,330 |
2024/05/24 | 126,200 | 126,400 | 125,400 | 125,900 | 9,003 |
2024/05/23 | 127,200 | 127,500 | 126,100 | 126,700 | 10,753 |
2024/05/22 | 127,800 | 128,100 | 127,300 | 127,300 | 6,665 |
2024/05/21 | 128,700 | 128,900 | 127,500 | 128,000 | 11,238 |
2024/05/20 | 129,800 | 129,900 | 128,500 | 128,900 | 13,212 |
2024/05/17 | 130,000 | 130,300 | 129,100 | 129,700 | 12,929 |
2024/05/16 | 130,700 | 131,100 | 130,000 | 130,600 | 9,200 |
2024/05/15 | 131,600 | 131,900 | 130,000 | 130,300 | 10,458 |
2024/05/14 | 132,100 | 133,200 | 131,700 | 132,000 | 7,108 |
2024/05/13 | 130,400 | 132,100 | 130,300 | 131,900 | 9,719 |
2024/05/10 | 132,300 | 132,300 | 129,800 | 130,400 | 13,943 |
2024/05/09 | 130,800 | 132,000 | 130,800 | 131,800 | 8,593 |
2024/05/08 | 130,700 | 131,200 | 129,900 | 130,400 | 9,594 |
2024/05/07 | 130,200 | 130,900 | 129,700 | 130,900 | 13,109 |
2024/05/02 | 130,600 | 131,900 | 129,300 | 129,400 | 21,380 |
2024/05/01 | 130,500 | 130,600 | 129,200 | 130,500 | 15,886 |
2024/04/30 | 131,200 | 131,400 | 129,900 | 130,600 | 13,717 |
2024/04/26 | 130,800 | 131,500 | 129,800 | 131,200 | 7,935 |
2024/04/25 | 131,300 | 131,600 | 130,600 | 130,600 | 8,172 |
2024/04/24 | 131,400 | 131,900 | 130,500 | 131,300 | 7,820 |
2024/04/23 | 131,700 | 132,500 | 131,300 | 131,300 | 11,023 |
2024/04/22 | 129,700 | 131,600 | 129,700 | 130,900 | 10,252 |
2024/04/19 | 130,000 | 130,200 | 128,300 | 129,200 | 10,802 |
2024/04/18 | 130,800 | 131,500 | 129,800 | 129,800 | 7,459 |
2024/04/17 | 130,800 | 132,000 | 130,200 | 131,000 | 6,530 |
2024/04/16 | 130,700 | 131,500 | 129,800 | 131,000 | 9,743 |
2024/04/15 | 132,100 | 132,100 | 130,200 | 130,700 | 8,757 |
2024/04/12 | 134,100 | 134,100 | 131,100 | 131,800 | 10,590 |
2024/04/11 | 132,500 | 134,100 | 132,100 | 134,000 | 9,087 |
2024/04/10 | 135,100 | 135,700 | 133,200 | 133,400 | 8,098 |
2024/04/09 | 134,600 | 135,200 | 133,700 | 134,500 | 5,785 |
2024/04/08 | 132,000 | 134,400 | 131,800 | 134,000 | 7,781 |
2024/04/05 | 132,000 | 132,400 | 130,800 | 131,600 | 10,168 |
2024/04/04 | 131,600 | 132,500 | 131,000 | 132,000 | 8,281 |
2024/04/03 | 133,100 | 133,100 | 130,800 | 131,600 | 14,136 |
2024/04/02 | 136,000 | 136,500 | 132,700 | 133,800 | 11,440 |
2024/04/01 | 135,900 | 137,200 | 134,300 | 135,300 | 9,215 |
2024/03/29 | 137,900 | 137,900 | 135,200 | 135,600 | 7,713 |
2024/03/28 | 139,400 | 139,400 | 137,000 | 137,300 | 17,197 |
2024/03/27 | 139,700 | 140,100 | 138,700 | 139,100 | 10,970 |
2024/03/26 | 139,700 | 139,900 | 138,500 | 139,100 | 9,261 |
2024/03/25 | 140,000 | 141,100 | 139,200 | 139,600 | 13,035 |
2024/03/22 | 139,700 | 139,800 | 138,500 | 139,300 | 10,818 |
2024/03/21 | 137,000 | 138,800 | 136,400 | 138,600 | 11,659 |
2024/03/19 | 132,900 | 137,200 | 132,400 | 136,600 | 18,025 |
2024/03/18 | 131,700 | 132,100 | 130,600 | 131,600 | 16,989 |
2024/03/15 | 128,300 | 131,800 | 127,600 | 131,200 | 29,830 |
2024/03/14 | 126,100 | 128,300 | 125,500 | 128,000 | 17,419 |
2024/03/13 | 127,000 | 127,200 | 124,500 | 125,300 | 13,050 |
2024/03/12 | 127,600 | 127,900 | 126,500 | 127,400 | 12,341 |
2024/03/11 | 128,000 | 129,300 | 126,500 | 127,600 | 12,852 |
2024/03/08 | 128,000 | 129,800 | 127,700 | 128,200 | 19,761 |
2024/03/07 | 129,900 | 130,900 | 128,300 | 129,100 | 18,403 |
2024/03/06 | 127,000 | 129,400 | 126,400 | 128,800 | 18,238 |
2024/03/05 | 128,200 | 128,700 | 126,000 | 126,000 | 19,930 |
2024/03/04 | 127,100 | 129,200 | 127,100 | 127,800 | 31,394 |
2024/03/01 | 128,000 | 128,200 | 125,000 | 126,100 | 26,830 |
2024/02/29 | 126,400 | 128,800 | 124,300 | 126,000 | 165,700 |
2024/02/28 | 125,900 | 130,200 | 125,800 | 128,900 | 139,850 |
2024/02/27 | 126,800 | 127,600 | 125,500 | 126,200 | 82,681 |
2024/02/26 | 122,000 | 125,600 | 121,800 | 125,000 | 51,216 |
2024/02/22 | 120,300 | 121,900 | 120,000 | 121,200 | 103,821 |
2024/02/21 | 126,800 | 126,900 | 121,700 | 122,100 | 59,613 |
2024/02/20 | 125,600 | 127,200 | 125,600 | 125,900 | 14,212 |
2024/02/19 | 126,900 | 127,400 | 125,400 | 125,500 | 11,045 |
2024/02/16 | 127,000 | 128,100 | 125,700 | 126,400 | 31,696 |
2024/02/15 | 131,400 | 132,200 | 130,700 | 131,700 | 5,046 |
2024/02/14 | 133,000 | 133,000 | 130,900 | 131,100 | 6,455 |
2024/02/13 | 132,800 | 133,700 | 132,300 | 133,000 | 5,058 |
2024/02/09 | 132,700 | 133,700 | 132,600 | 132,800 | 5,196 |
2024/02/08 | 132,700 | 133,700 | 132,400 | 132,500 | 3,457 |
2024/02/07 | 134,200 | 134,400 | 132,200 | 132,200 | 4,252 |
2024/02/06 | 133,400 | 134,500 | 132,200 | 133,400 | 5,403 |
2024/02/05 | 133,600 | 134,600 | 133,100 | 133,800 | 4,499 |
2024/02/02 | 133,000 | 133,900 | 132,900 | 133,500 | 4,600 |
2024/02/01 | 133,200 | 133,300 | 131,700 | 132,300 | 11,800 |
2024/01/31 | 134,900 | 135,700 | 133,500 | 133,600 | 6,893 |
2024/01/30 | 135,000 | 135,900 | 134,700 | 135,400 | 6,464 |
2024/01/29 | 137,800 | 138,800 | 137,600 | 138,000 | 17,106 |
2024/01/26 | 138,800 | 139,200 | 138,200 | 138,500 | 3,860 |
2024/01/25 | 139,200 | 139,300 | 137,900 | 138,800 | 4,582 |
2024/01/24 | 141,700 | 141,700 | 139,700 | 139,700 | 5,188 |
2024/01/23 | 142,100 | 142,500 | 140,600 | 141,000 | 5,157 |
2024/01/22 | 140,100 | 142,400 | 140,100 | 142,100 | 3,421 |
2024/01/19 | 140,000 | 140,600 | 139,400 | 140,100 | 3,831 |
2024/01/18 | 140,000 | 140,200 | 139,000 | 139,500 | 6,875 |
2024/01/17 | 140,300 | 141,300 | 140,000 | 140,400 | 4,610 |
2024/01/16 | 142,600 | 142,700 | 140,400 | 140,400 | 2,625 |
2024/01/15 | 141,300 | 142,500 | 141,200 | 142,300 | 3,349 |
2024/01/12 | 142,100 | 142,200 | 141,100 | 141,300 | 4,512 |
2024/01/11 | 142,000 | 142,200 | 141,500 | 141,700 | 3,457 |
2024/01/10 | 140,800 | 142,800 | 140,800 | 141,800 | 5,933 |
2024/01/09 | 142,100 | 143,000 | 140,500 | 141,000 | 4,610 |
2024/01/05 | 139,100 | 142,500 | 139,100 | 141,900 | 7,534 |
2024/01/04 | 140,000 | 140,100 | 138,300 | 139,000 | 4,495 |
2023/12/29 | 137,700 | 139,800 | 137,700 | 139,600 | 3,390 |
2023/12/28 | 137,500 | 138,400 | 135,700 | 138,400 | 4,636 |
2023/12/27 | 134,200 | 135,500 | 134,000 | 135,500 | 5,594 |
2023/12/26 | 133,900 | 134,200 | 132,600 | 133,500 | 6,617 |
2023/12/25 | 135,200 | 135,200 | 133,200 | 133,600 | 5,180 |
2023/12/22 | 135,200 | 136,100 | 134,700 | 135,700 | 4,685 |
2023/12/21 | 135,200 | 136,200 | 134,800 | 135,000 | 4,012 |
2023/12/20 | 135,300 | 137,200 | 134,700 | 136,200 | 5,566 |
2023/12/19 | 135,300 | 136,400 | 134,500 | 136,100 | 6,712 |
2023/12/18 | 136,800 | 136,800 | 135,300 | 135,600 | 4,317 |
2023/12/15 | 136,000 | 137,500 | 136,000 | 137,200 | 5,338 |
2023/12/14 | 136,600 | 137,200 | 136,300 | 136,400 | 4,110 |
2023/12/13 | 137,000 | 137,100 | 135,800 | 136,200 | 3,523 |
2023/12/12 | 137,800 | 137,800 | 136,400 | 137,000 | 3,030 |
2023/12/11 | 138,000 | 138,000 | 136,100 | 137,300 | 3,437 |
2023/12/08 | 135,300 | 136,800 | 135,200 | 136,800 | 7,970 |
2023/12/07 | 137,000 | 137,000 | 135,200 | 135,600 | 4,259 |
2023/12/06 | 136,800 | 137,400 | 136,200 | 136,900 | 2,743 |
2023/12/05 | 136,400 | 137,000 | 136,000 | 136,700 | 3,088 |
2023/12/04 | 136,600 | 136,900 | 135,900 | 136,500 | 4,409 |
2023/12/01 | 138,200 | 138,400 | 135,100 | 135,100 | 6,657 |
2023/11/30 | 138,300 | 138,400 | 137,000 | 138,000 | 5,996 |
2023/11/29 | 138,200 | 139,100 | 137,800 | 138,000 | 2,477 |
2023/11/28 | 137,500 | 138,900 | 137,500 | 138,100 | 3,920 |
2023/11/27 | 137,500 | 138,300 | 136,700 | 137,800 | 2,854 |
2023/11/24 | 136,300 | 137,400 | 136,200 | 136,900 | 2,841 |
2023/11/22 | 135,800 | 136,800 | 135,500 | 136,700 | 3,307 |
2023/11/21 | 136,300 | 136,800 | 135,500 | 135,500 | 5,775 |
2023/11/20 | 137,500 | 137,800 | 136,300 | 136,700 | 3,423 |
2023/11/17 | 138,000 | 138,000 | 136,300 | 137,200 | 2,954 |
2023/11/16 | 138,200 | 138,400 | 137,000 | 138,400 | 3,078 |
2023/11/15 | 137,100 | 138,100 | 136,900 | 138,100 | 3,727 |
2023/11/14 | 134,800 | 136,800 | 134,500 | 136,400 | 4,620 |
2023/11/13 | 136,100 | 136,700 | 134,600 | 134,600 | 2,740 |
2023/11/10 | 135,900 | 137,100 | 135,500 | 136,200 | 4,965 |
2023/11/09 | 136,000 | 136,000 | 134,900 | 135,800 | 4,871 |
2023/11/08 | 136,100 | 136,700 | 134,600 | 135,400 | 4,311 |
2023/11/07 | 137,700 | 137,800 | 134,700 | 136,000 | 8,938 |
2023/11/06 | 140,300 | 140,300 | 138,100 | 138,200 | 5,226 |
2023/11/02 | 137,600 | 138,800 | 137,200 | 138,400 | 5,151 |
2023/11/01 | 136,900 | 138,100 | 135,900 | 136,000 | 6,628 |
2023/10/31 | 135,000 | 136,300 | 134,400 | 135,700 | 3,606 |
2023/10/30 | 136,000 | 136,000 | 133,900 | 135,000 | 3,943 |
2023/10/27 | 134,700 | 136,500 | 134,700 | 136,400 | 6,853 |
2023/10/26 | 135,300 | 135,500 | 133,300 | 134,200 | 5,926 |
2023/10/25 | 134,600 | 135,700 | 134,200 | 135,600 | 4,983 |
2023/10/24 | 135,800 | 135,800 | 134,400 | 134,500 | 5,396 |
2023/10/23 | 136,600 | 137,100 | 134,500 | 134,600 | 5,475 |
2023/10/20 | 137,600 | 138,300 | 136,300 | 136,700 | 2,617 |
2023/10/19 | 138,000 | 139,400 | 137,900 | 138,200 | 4,292 |
2023/10/18 | 139,000 | 139,100 | 138,200 | 138,300 | 2,662 |
2023/10/17 | 137,200 | 139,700 | 137,200 | 139,000 | 4,022 |
2023/10/16 | 138,500 | 139,400 | 136,200 | 136,300 | 4,768 |
2023/10/13 | 139,000 | 140,000 | 138,200 | 138,800 | 5,168 |
2023/10/12 | 138,900 | 140,100 | 138,100 | 139,000 | 4,503 |
2023/10/11 | 139,700 | 139,700 | 138,500 | 138,600 | 2,998 |
2023/10/10 | 138,600 | 139,500 | 137,400 | 138,600 | 4,566 |
2023/10/06 | 136,700 | 138,300 | 136,700 | 138,300 | 2,896 |
2023/10/05 | 136,200 | 137,800 | 135,700 | 137,200 | 4,627 |
2023/10/04 | 135,000 | 135,800 | 134,400 | 135,000 | 7,432 |
2023/10/03 | 137,300 | 137,300 | 134,900 | 135,100 | 5,936 |