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 |
|---|---|---|---|---|---|
| 2026/07/30 | 144,500 | 145,500 | 143,800 | 145,500 | 12,165 |
| 2026/07/29 | 149,500 | 150,700 | 148,900 | 150,300 | 20,731 |
| 2026/07/28 | 148,200 | 149,800 | 147,700 | 149,200 | 7,807 |
| 2026/07/27 | 146,900 | 148,300 | 146,600 | 148,100 | 8,290 |
| 2026/07/24 | 146,400 | 147,400 | 145,700 | 146,900 | 7,915 |
| 2026/07/23 | 147,300 | 147,700 | 146,300 | 146,500 | 7,543 |
| 2026/07/22 | 147,800 | 147,800 | 146,000 | 147,000 | 8,463 |
| 2026/07/21 | 146,700 | 147,800 | 145,600 | 147,800 | 13,365 |
| 2026/07/17 | 143,900 | 145,900 | 143,700 | 144,700 | 9,112 |
| 2026/07/16 | 145,200 | 146,200 | 143,800 | 143,800 | 7,784 |
| 2026/07/15 | 145,000 | 145,800 | 144,500 | 145,200 | 9,428 |
| 2026/07/14 | 142,500 | 144,800 | 142,500 | 144,600 | 5,434 |
| 2026/07/13 | 143,300 | 144,000 | 142,500 | 142,500 | 5,944 |
| 2026/07/10 | 143,500 | 144,000 | 142,900 | 142,900 | 4,165 |
| 2026/07/09 | 144,000 | 144,400 | 143,400 | 143,800 | 3,921 |
| 2026/07/08 | 144,000 | 144,500 | 142,600 | 143,900 | 7,836 |
| 2026/07/07 | 143,500 | 145,200 | 143,300 | 144,100 | 11,540 |
| 2026/07/06 | 143,400 | 144,600 | 143,000 | 143,600 | 7,533 |
| 2026/07/03 | 141,200 | 143,700 | 141,200 | 143,400 | 7,466 |
| 2026/07/02 | 140,500 | 141,600 | 140,300 | 141,000 | 9,542 |
| 2026/07/01 | 142,400 | 142,400 | 140,100 | 140,100 | 6,582 |
| 2026/06/30 | 143,000 | 143,500 | 141,900 | 141,900 | 8,955 |
| 2026/06/29 | 144,200 | 144,300 | 142,700 | 143,000 | 7,043 |
| 2026/06/26 | 141,900 | 144,200 | 141,700 | 144,200 | 8,004 |
| 2026/06/25 | 141,500 | 142,900 | 140,500 | 141,900 | 8,052 |
| 2026/06/24 | 140,300 | 141,600 | 140,100 | 141,600 | 8,168 |
| 2026/06/23 | 140,900 | 141,300 | 140,000 | 140,500 | 7,903 |
| 2026/06/22 | 140,600 | 141,100 | 139,700 | 140,300 | 4,814 |
| 2026/06/19 | 141,700 | 143,000 | 141,400 | 141,400 | 15,736 |
| 2026/06/18 | 141,500 | 142,300 | 140,700 | 141,700 | 5,494 |
| 2026/06/17 | 140,700 | 141,500 | 140,300 | 141,300 | 6,136 |
| 2026/06/16 | 142,600 | 142,700 | 140,200 | 140,500 | 7,309 |
| 2026/06/15 | 143,400 | 143,900 | 142,400 | 142,900 | 7,079 |
| 2026/06/12 | 142,500 | 143,100 | 141,300 | 142,100 | 11,422 |
| 2026/06/11 | 139,900 | 142,100 | 139,300 | 140,800 | 6,039 |
| 2026/06/10 | 139,200 | 140,400 | 138,400 | 140,400 | 10,621 |
| 2026/06/09 | 141,000 | 141,600 | 138,500 | 139,200 | 10,713 |
| 2026/06/08 | 136,600 | 140,200 | 136,400 | 140,200 | 13,084 |
| 2026/06/05 | 138,700 | 139,300 | 136,600 | 137,400 | 9,803 |
| 2026/06/04 | 138,600 | 138,900 | 137,400 | 138,200 | 6,249 |
| 2026/06/03 | 138,500 | 139,200 | 137,900 | 138,800 | 8,913 |
| 2026/06/02 | 138,300 | 138,400 | 135,800 | 137,600 | 10,274 |
| 2026/06/01 | 140,500 | 140,500 | 138,700 | 139,100 | 5,956 |
| 2026/05/29 | 140,600 | 140,900 | 139,300 | 140,200 | 9,256 |
| 2026/05/28 | 139,200 | 140,500 | 138,800 | 140,000 | 7,887 |
| 2026/05/27 | 140,400 | 140,700 | 139,600 | 140,700 | 6,581 |
| 2026/05/26 | 139,800 | 140,800 | 139,400 | 139,900 | 6,044 |
| 2026/05/25 | 138,900 | 140,100 | 138,800 | 139,500 | 5,008 |
| 2026/05/22 | 140,400 | 140,400 | 138,500 | 139,400 | 5,591 |
| 2026/05/21 | 142,100 | 142,100 | 140,300 | 140,900 | 8,377 |
| 2026/05/20 | 141,900 | 142,200 | 139,500 | 139,600 | 8,082 |
| 2026/05/19 | 141,300 | 142,100 | 140,800 | 141,900 | 4,821 |
| 2026/05/18 | 142,800 | 142,800 | 140,300 | 141,300 | 6,484 |
| 2026/05/15 | 142,700 | 143,500 | 142,200 | 143,100 | 5,361 |
| 2026/05/14 | 142,800 | 143,300 | 141,700 | 142,700 | 5,243 |
| 2026/05/13 | 142,100 | 142,900 | 141,200 | 142,800 | 5,369 |
| 2026/05/12 | 144,700 | 144,700 | 142,100 | 142,900 | 5,656 |
| 2026/05/11 | 143,500 | 144,500 | 143,300 | 143,800 | 7,174 |
| 2026/05/08 | 145,100 | 145,200 | 143,300 | 143,600 | 10,430 |
| 2026/05/07 | 145,800 | 146,100 | 143,400 | 145,100 | 8,261 |
| 2026/05/01 | 146,300 | 146,300 | 145,000 | 145,100 | 4,478 |
| 2026/04/30 | 146,600 | 147,000 | 145,000 | 145,900 | 8,798 |
| 2026/04/28 | 148,100 | 148,900 | 146,500 | 146,500 | 5,240 |
| 2026/04/27 | 148,800 | 149,200 | 148,000 | 148,100 | 6,503 |
| 2026/04/24 | 148,700 | 149,100 | 147,600 | 148,200 | 3,529 |
| 2026/04/23 | 148,800 | 149,000 | 147,300 | 148,300 | 6,266 |
| 2026/04/22 | 148,000 | 148,200 | 147,000 | 147,000 | 4,661 |
| 2026/04/21 | 150,000 | 150,500 | 148,300 | 148,800 | 5,382 |
| 2026/04/20 | 151,000 | 151,200 | 149,500 | 149,800 | 6,564 |
| 2026/04/17 | 150,700 | 150,900 | 149,900 | 150,400 | 7,102 |
| 2026/04/16 | 149,600 | 150,400 | 148,800 | 150,400 | 5,020 |
| 2026/04/15 | 149,600 | 150,200 | 149,000 | 149,000 | 5,971 |
| 2026/04/14 | 148,800 | 149,600 | 148,100 | 148,900 | 5,711 |
| 2026/04/13 | 146,600 | 147,300 | 145,900 | 147,200 | 5,087 |
| 2026/04/10 | 146,500 | 146,900 | 145,600 | 146,600 | 5,259 |
| 2026/04/09 | 149,500 | 149,800 | 146,100 | 146,600 | 5,047 |
| 2026/04/08 | 147,000 | 148,800 | 146,100 | 148,800 | 7,681 |
| 2026/04/07 | 146,000 | 147,300 | 145,300 | 145,300 | 3,565 |
| 2026/04/06 | 144,900 | 146,000 | 144,700 | 145,400 | 2,983 |
| 2026/04/03 | 144,400 | 145,500 | 143,800 | 145,000 | 4,529 |
| 2026/03/27 | 147,800 | 148,500 | 146,200 | 146,700 | 10,818 |
| 2026/03/26 | 149,500 | 149,500 | 147,100 | 147,700 | 7,639 |
| 2026/03/25 | 149,600 | 149,600 | 148,200 | 149,400 | 5,789 |
| 2026/03/24 | 147,900 | 148,300 | 146,900 | 146,900 | 8,477 |
| 2026/03/23 | 148,000 | 148,300 | 145,000 | 146,200 | 7,914 |
| 2026/03/19 | 149,600 | 150,300 | 148,800 | 148,800 | 7,642 |
| 2026/03/18 | 149,900 | 151,000 | 149,300 | 151,000 | 6,013 |
| 2026/03/17 | 149,900 | 150,900 | 149,400 | 150,700 | 6,657 |
| 2026/03/16 | 148,100 | 149,400 | 147,600 | 149,200 | 4,969 |
| 2026/03/13 | 149,000 | 150,100 | 148,300 | 148,700 | 9,863 |
| 2026/03/12 | 149,400 | 150,100 | 148,700 | 149,100 | 3,380 |
| 2026/03/11 | 149,600 | 150,800 | 148,400 | 150,400 | 3,697 |
| 2026/03/10 | 149,200 | 149,800 | 148,100 | 148,500 | 6,272 |
| 2026/03/09 | 146,500 | 149,400 | 146,100 | 148,400 | 8,619 |
| 2026/03/06 | 150,500 | 150,600 | 149,400 | 149,500 | 6,869 |
| 2026/03/05 | 150,800 | 152,500 | 150,500 | 151,000 | 8,376 |
| 2026/03/04 | 148,800 | 149,600 | 147,100 | 148,400 | 11,658 |
| 2026/03/03 | 150,800 | 151,000 | 148,900 | 149,200 | 8,794 |
| 2026/03/02 | 151,000 | 152,400 | 150,500 | 152,400 | 7,640 |
| 2026/02/27 | 153,200 | 153,600 | 151,800 | 152,000 | 8,762 |
| 2026/02/26 | 153,300 | 154,200 | 152,500 | 153,600 | 11,534 |
| 2026/02/25 | 153,200 | 153,300 | 151,600 | 153,000 | 10,275 |
| 2026/02/24 | 152,300 | 153,200 | 151,300 | 152,800 | 8,906 |
| 2026/02/20 | 151,300 | 152,300 | 151,200 | 152,000 | 5,816 |
| 2026/02/19 | 151,200 | 151,300 | 149,600 | 151,000 | 5,599 |
| 2026/02/18 | 149,200 | 151,100 | 148,900 | 150,500 | 6,471 |
| 2026/02/17 | 149,800 | 149,800 | 148,400 | 148,900 | 5,176 |
| 2026/02/16 | 148,100 | 149,700 | 147,200 | 149,700 | 5,764 |
| 2026/02/13 | 150,100 | 150,100 | 147,100 | 147,500 | 11,807 |
| 2026/02/12 | 150,500 | 151,200 | 149,900 | 150,500 | 6,944 |
| 2026/02/10 | 150,400 | 150,700 | 149,500 | 150,000 | 7,276 |
| 2026/02/09 | 150,000 | 151,000 | 149,300 | 150,400 | 6,099 |
| 2026/02/06 | 151,100 | 151,100 | 148,900 | 149,200 | 6,561 |
| 2026/02/05 | 150,800 | 151,200 | 149,800 | 150,800 | 7,650 |
| 2026/02/04 | 149,100 | 150,800 | 148,000 | 150,400 | 8,669 |
| 2026/02/03 | 148,600 | 149,100 | 148,000 | 148,800 | 7,743 |
| 2026/02/02 | 149,700 | 150,400 | 148,300 | 148,300 | 7,958 |
| 2026/01/30 | 151,400 | 151,400 | 149,800 | 149,800 | 9,608 |
| 2026/01/29 | 148,500 | 150,800 | 147,400 | 150,800 | 17,312 |
| 2026/01/28 | 151,900 | 153,700 | 151,800 | 153,700 | 18,724 |
| 2026/01/27 | 153,600 | 153,700 | 152,100 | 153,000 | 9,560 |
| 2026/01/26 | 153,500 | 154,300 | 152,200 | 154,000 | 9,008 |
| 2026/01/23 | 154,600 | 154,900 | 153,400 | 153,900 | 8,780 |
| 2026/01/22 | 153,800 | 155,500 | 153,000 | 154,000 | 7,736 |
| 2026/01/21 | 154,500 | 154,800 | 152,800 | 153,500 | 14,579 |
| 2026/01/20 | 157,600 | 157,900 | 155,800 | 155,800 | 9,959 |
| 2026/01/19 | 158,500 | 158,900 | 157,200 | 157,200 | 7,779 |
| 2026/01/16 | 158,200 | 158,300 | 157,400 | 158,200 | 10,128 |
| 2026/01/15 | 158,300 | 158,400 | 157,400 | 158,300 | 10,400 |
| 2026/01/14 | 157,500 | 158,300 | 157,300 | 157,500 | 8,888 |
| 2026/01/13 | 157,000 | 157,600 | 156,200 | 157,400 | 9,327 |
| 2026/01/09 | 156,800 | 157,200 | 155,900 | 157,000 | 6,224 |
| 2026/01/08 | 156,300 | 156,600 | 155,600 | 156,300 | 7,224 |
| 2026/01/07 | 155,800 | 156,800 | 155,000 | 156,500 | 7,685 |
| 2026/01/06 | 155,900 | 156,600 | 155,400 | 156,000 | 6,769 |
| 2026/01/05 | 156,000 | 156,100 | 154,400 | 155,900 | 9,137 |
| 2025/12/30 | 154,800 | 155,500 | 154,000 | 154,200 | 6,221 |
| 2025/12/29 | 155,500 | 155,600 | 154,000 | 154,100 | 8,553 |
| 2025/12/26 | 156,000 | 156,000 | 154,200 | 155,000 | 7,778 |
| 2025/12/25 | 155,000 | 155,700 | 154,400 | 155,500 | 4,400 |
| 2025/12/24 | 153,200 | 154,300 | 153,100 | 153,900 | 4,266 |
| 2025/12/23 | 152,600 | 153,000 | 151,500 | 152,900 | 5,431 |
| 2025/12/22 | 152,300 | 153,200 | 151,500 | 151,500 | 6,311 |
| 2025/12/19 | 150,900 | 152,300 | 150,500 | 151,900 | 6,974 |
| 2025/12/18 | 150,000 | 150,600 | 149,500 | 150,200 | 7,688 |
| 2025/12/17 | 149,500 | 150,300 | 148,700 | 150,000 | 9,394 |
| 2025/12/16 | 149,600 | 150,000 | 148,800 | 149,500 | 6,530 |
| 2025/12/15 | 149,500 | 149,700 | 148,800 | 149,500 | 7,795 |
| 2025/12/12 | 147,400 | 149,600 | 147,400 | 149,600 | 12,890 |
| 2025/12/11 | 148,700 | 149,300 | 146,500 | 147,500 | 5,464 |
| 2025/12/10 | 146,100 | 148,500 | 146,100 | 147,800 | 6,380 |
| 2025/12/09 | 146,500 | 146,700 | 145,200 | 146,600 | 5,387 |
| 2025/12/08 | 147,000 | 148,100 | 145,900 | 146,500 | 8,500 |
| 2025/12/05 | 145,800 | 148,100 | 145,800 | 146,900 | 9,144 |
| 2025/12/04 | 146,700 | 147,400 | 145,100 | 145,400 | 6,104 |
| 2025/12/03 | 148,200 | 148,200 | 145,800 | 147,200 | 10,512 |
| 2025/12/02 | 149,100 | 149,700 | 147,500 | 148,300 | 8,044 |
| 2025/12/01 | 151,000 | 151,400 | 149,300 | 149,300 | 8,357 |
| 2025/11/28 | 150,700 | 151,700 | 150,600 | 150,900 | 7,175 |
| 2025/11/27 | 150,200 | 151,200 | 149,700 | 151,200 | 8,803 |
| 2025/11/26 | 149,400 | 150,200 | 149,100 | 150,200 | 8,096 |
| 2025/11/25 | 149,700 | 149,800 | 147,600 | 148,900 | 8,348 |
| 2025/11/21 | 147,200 | 148,600 | 147,100 | 147,600 | 10,235 |
| 2025/11/20 | 148,100 | 148,800 | 147,500 | 147,700 | 5,856 |
| 2025/11/19 | 146,800 | 147,500 | 146,100 | 147,100 | 5,346 |
| 2025/11/18 | 149,600 | 149,800 | 146,900 | 146,900 | 8,157 |
| 2025/11/17 | 149,500 | 150,200 | 148,800 | 150,200 | 5,250 |
| 2025/11/14 | 149,100 | 150,100 | 148,700 | 149,700 | 5,960 |
| 2025/11/13 | 149,400 | 149,600 | 148,600 | 149,100 | 4,707 |
| 2025/11/12 | 149,800 | 150,900 | 149,200 | 149,400 | 8,386 |
| 2025/11/11 | 148,400 | 149,900 | 147,800 | 149,800 | 9,023 |
| 2025/11/10 | 147,600 | 148,300 | 147,400 | 147,900 | 7,510 |
| 2025/11/07 | 147,100 | 148,000 | 146,800 | 147,500 | 6,084 |
| 2025/11/06 | 146,700 | 147,100 | 145,600 | 147,100 | 6,600 |
| 2025/11/05 | 144,800 | 146,700 | 144,100 | 146,700 | 9,942 |
| 2025/11/04 | 144,600 | 144,900 | 143,400 | 144,900 | 8,467 |
| 2025/10/31 | 143,600 | 144,200 | 142,800 | 143,200 | 8,043 |
| 2025/10/30 | 142,000 | 143,900 | 141,300 | 143,600 | 8,264 |
| 2025/10/29 | 143,300 | 143,500 | 141,800 | 142,500 | 7,492 |
| 2025/10/28 | 144,700 | 144,700 | 143,400 | 143,500 | 7,429 |
| 2025/10/27 | 144,400 | 144,600 | 143,500 | 144,600 | 9,451 |
| 2025/10/24 | 144,700 | 144,700 | 143,800 | 144,100 | 7,110 |
| 2025/10/23 | 143,400 | 144,400 | 142,700 | 144,400 | 8,726 |
| 2025/10/22 | 142,700 | 143,700 | 142,100 | 143,700 | 7,323 |
| 2025/10/21 | 142,300 | 142,500 | 141,800 | 142,300 | 5,719 |
| 2025/10/20 | 141,800 | 142,500 | 141,400 | 142,100 | 6,506 |
| 2025/10/17 | 141,800 | 142,300 | 141,000 | 141,700 | 6,181 |
| 2025/10/16 | 142,300 | 142,400 | 141,200 | 142,300 | 10,168 |
| 2025/10/15 | 139,300 | 142,000 | 139,000 | 141,700 | 10,765 |
| 2025/10/14 | 138,300 | 139,700 | 137,800 | 139,300 | 10,712 |
| 2025/10/10 | 140,200 | 140,300 | 139,100 | 139,100 | 5,394 |
| 2025/10/09 | 139,000 | 140,700 | 138,800 | 140,700 | 8,629 |
| 2025/10/08 | 140,600 | 140,900 | 139,500 | 139,500 | 9,221 |
| 2025/10/07 | 140,200 | 141,000 | 140,100 | 140,900 | 9,617 |
| 2025/10/06 | 138,400 | 140,900 | 138,300 | 140,800 | 11,110 |
| 2025/10/03 | 136,600 | 137,600 | 136,100 | 137,100 | 10,456 |
| 2025/10/02 | 136,000 | 137,600 | 135,600 | 137,200 | 15,476 |
| 2025/10/01 | 136,000 | 136,000 | 133,300 | 135,200 | 10,756 |
| 2025/09/30 | 135,100 | 135,800 | 134,200 | 135,800 | 10,983 |
| 2025/09/29 | 136,800 | 136,800 | 135,000 | 135,000 | 7,722 |