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 |
|---|---|---|---|---|---|
| 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 |
| 2025/09/26 | 136,200 | 136,800 | 135,400 | 136,300 | 7,806 |
| 2025/09/25 | 136,600 | 136,600 | 135,200 | 135,700 | 10,592 |
| 2025/09/24 | 136,600 | 136,600 | 135,400 | 136,400 | 9,236 |
| 2025/09/22 | 135,600 | 137,100 | 135,200 | 135,500 | 11,196 |
| 2025/09/19 | 135,700 | 136,200 | 134,400 | 135,000 | 21,512 |
| 2025/09/18 | 135,000 | 135,600 | 133,300 | 134,400 | 15,859 |
| 2025/09/17 | 130,000 | 130,400 | 128,600 | 129,000 | 5,592 |
| 2025/09/16 | 129,000 | 130,000 | 128,700 | 130,000 | 6,068 |
| 2025/09/12 | 127,400 | 129,200 | 127,400 | 129,200 | 10,091 |
| 2025/09/11 | 127,300 | 127,900 | 127,000 | 127,400 | 4,883 |
| 2025/09/10 | 127,100 | 127,700 | 126,900 | 127,700 | 4,609 |
| 2025/09/09 | 127,000 | 128,000 | 126,600 | 127,800 | 6,047 |
| 2025/09/08 | 127,300 | 127,900 | 126,900 | 127,000 | 8,443 |
| 2025/09/05 | 127,200 | 127,500 | 126,300 | 127,200 | 8,239 |
| 2025/09/04 | 127,900 | 128,000 | 126,900 | 127,300 | 11,247 |
| 2025/09/03 | 129,200 | 129,400 | 127,500 | 128,100 | 9,734 |
| 2025/09/02 | 129,600 | 130,100 | 129,300 | 129,700 | 4,843 |
| 2025/09/01 | 129,600 | 130,400 | 129,000 | 130,100 | 5,664 |
| 2025/08/29 | 130,000 | 130,000 | 129,300 | 129,600 | 6,657 |
| 2025/08/28 | 130,000 | 130,300 | 129,000 | 129,600 | 5,315 |
| 2025/08/27 | 129,200 | 130,300 | 129,000 | 130,300 | 7,737 |
| 2025/08/26 | 129,800 | 130,000 | 128,300 | 128,800 | 7,723 |
| 2025/08/25 | 129,000 | 129,900 | 128,900 | 129,800 | 5,600 |
| 2025/08/22 | 128,300 | 129,000 | 128,200 | 128,700 | 5,833 |
| 2025/08/21 | 129,000 | 129,600 | 128,100 | 128,600 | 6,375 |
| 2025/08/20 | 128,900 | 129,800 | 128,300 | 129,300 | 7,235 |
| 2025/08/19 | 128,100 | 129,200 | 127,900 | 129,000 | 5,713 |
| 2025/08/18 | 127,200 | 128,200 | 127,200 | 128,000 | 8,177 |
| 2025/08/15 | 127,200 | 127,600 | 126,700 | 127,000 | 9,365 |
| 2025/08/14 | 126,900 | 127,700 | 126,800 | 127,200 | 6,024 |
| 2025/08/13 | 127,800 | 128,000 | 127,000 | 127,000 | 8,119 |
| 2025/08/12 | 127,200 | 127,700 | 126,200 | 127,700 | 9,396 |
| 2025/08/08 | 127,700 | 127,800 | 126,100 | 126,600 | 11,676 |
| 2025/08/07 | 127,800 | 128,300 | 127,300 | 128,000 | 7,357 |
| 2025/08/06 | 126,300 | 127,500 | 126,200 | 127,400 | 10,616 |
| 2025/08/05 | 125,900 | 126,600 | 125,500 | 126,400 | 8,689 |
| 2025/08/04 | 125,000 | 125,800 | 124,800 | 125,000 | 11,536 |
| 2025/08/01 | 124,000 | 125,300 | 123,700 | 125,000 | 12,429 |
| 2025/07/31 | 123,600 | 125,000 | 123,600 | 123,700 | 14,774 |
| 2025/07/30 | 121,500 | 123,800 | 121,200 | 123,200 | 20,210 |
| 2025/07/29 | 123,100 | 124,600 | 123,100 | 124,600 | 23,594 |
| 2025/07/28 | 123,000 | 125,200 | 123,000 | 123,800 | 8,727 |
| 2025/07/25 | 122,400 | 123,400 | 122,300 | 122,900 | 6,648 |
| 2025/07/24 | 122,600 | 123,400 | 122,400 | 122,400 | 5,275 |
| 2025/07/23 | 122,400 | 123,600 | 122,400 | 122,500 | 7,041 |
| 2025/07/22 | 122,800 | 122,900 | 122,000 | 122,400 | 6,780 |
| 2025/07/18 | 122,700 | 123,000 | 122,500 | 122,500 | 6,366 |
| 2025/07/17 | 122,600 | 123,100 | 122,300 | 122,900 | 6,019 |
| 2025/07/16 | 123,100 | 123,600 | 122,600 | 123,000 | 6,267 |
| 2025/07/15 | 123,600 | 123,900 | 123,000 | 123,100 | 6,191 |
| 2025/07/14 | 123,300 | 123,600 | 122,400 | 123,600 | 5,951 |
| 2025/07/11 | 122,100 | 123,000 | 122,000 | 122,800 | 5,926 |
| 2025/07/10 | 122,300 | 122,600 | 121,700 | 121,900 | 8,359 |
| 2025/07/09 | 122,800 | 123,200 | 122,000 | 122,000 | 6,688 |
| 2025/07/08 | 123,500 | 123,600 | 122,400 | 122,400 | 7,697 |
| 2025/07/07 | 122,200 | 123,500 | 122,100 | 123,500 | 6,876 |
| 2025/07/04 | 122,100 | 122,400 | 121,700 | 121,800 | 4,483 |
| 2025/07/03 | 121,900 | 122,600 | 121,900 | 122,400 | 5,352 |
| 2025/07/02 | 121,800 | 122,900 | 121,400 | 122,100 | 6,941 |
| 2025/07/01 | 121,500 | 122,300 | 121,200 | 121,600 | 6,754 |
| 2025/06/30 | 122,400 | 123,000 | 121,500 | 121,500 | 9,196 |
| 2025/06/27 | 122,500 | 122,900 | 121,800 | 122,300 | 5,789 |
| 2025/06/26 | 122,900 | 123,000 | 121,500 | 122,400 | 6,905 |
| 2025/06/25 | 122,500 | 123,300 | 122,300 | 122,300 | 5,123 |
| 2025/06/24 | 122,800 | 123,300 | 122,500 | 122,800 | 6,436 |
| 2025/06/23 | 121,100 | 122,700 | 121,100 | 122,100 | 5,394 |
| 2025/06/20 | 122,800 | 122,800 | 121,000 | 121,000 | 10,936 |
| 2025/06/19 | 123,300 | 123,300 | 122,400 | 122,800 | 5,562 |
| 2025/06/18 | 123,300 | 123,700 | 122,900 | 122,900 | 6,602 |
| 2025/06/17 | 121,200 | 123,800 | 121,200 | 123,600 | 9,867 |
| 2025/06/16 | 121,900 | 122,800 | 121,100 | 121,200 | 7,324 |
| 2025/06/13 | 121,000 | 121,900 | 120,300 | 121,900 | 13,036 |
| 2025/06/12 | 120,600 | 121,300 | 120,200 | 120,800 | 8,852 |
| 2025/06/11 | 120,000 | 121,500 | 119,700 | 120,700 | 8,166 |
| 2025/06/10 | 119,500 | 120,300 | 119,200 | 119,600 | 4,973 |
| 2025/06/09 | 119,800 | 120,400 | 119,500 | 119,500 | 5,066 |
| 2025/06/06 | 119,400 | 119,900 | 119,300 | 119,500 | 6,947 |
| 2025/06/05 | 118,900 | 119,300 | 118,600 | 119,300 | 4,426 |
| 2025/06/04 | 118,700 | 119,400 | 118,600 | 118,700 | 3,872 |
| 2025/06/03 | 118,200 | 119,200 | 117,900 | 118,700 | 3,765 |
| 2025/06/02 | 118,300 | 118,500 | 117,600 | 118,500 | 4,839 |
| 2025/05/30 | 118,300 | 119,200 | 118,000 | 118,000 | 9,500 |
| 2025/05/29 | 117,800 | 118,600 | 117,700 | 117,900 | 6,204 |
| 2025/05/28 | 116,900 | 118,000 | 116,900 | 117,800 | 3,495 |
| 2025/05/27 | 115,500 | 117,000 | 115,500 | 116,900 | 4,065 |
| 2025/05/26 | 115,500 | 115,900 | 115,100 | 115,500 | 6,885 |
| 2025/05/23 | 115,300 | 115,500 | 115,000 | 115,200 | 3,823 |
| 2025/05/22 | 115,200 | 115,500 | 114,800 | 115,300 | 3,481 |
| 2025/05/21 | 115,600 | 115,700 | 114,800 | 115,100 | 6,736 |
| 2025/05/20 | 116,700 | 116,900 | 115,500 | 115,500 | 4,235 |
| 2025/05/19 | 116,500 | 116,700 | 115,700 | 116,500 | 6,280 |
| 2025/05/16 | 117,000 | 117,600 | 116,200 | 116,400 | 4,526 |
| 2025/05/15 | 117,000 | 117,200 | 116,400 | 116,900 | 5,613 |
| 2025/05/14 | 116,000 | 117,100 | 116,000 | 116,800 | 6,096 |
| 2025/05/13 | 117,500 | 117,600 | 116,100 | 116,700 | 6,485 |
| 2025/05/12 | 117,300 | 117,800 | 116,500 | 117,800 | 5,847 |
| 2025/05/09 | 115,900 | 116,800 | 115,700 | 116,800 | 7,010 |
| 2025/05/08 | 117,700 | 117,700 | 115,900 | 116,100 | 4,850 |
| 2025/05/07 | 118,500 | 118,500 | 116,500 | 117,500 | 6,419 |
| 2025/05/02 | 117,900 | 118,400 | 117,000 | 118,400 | 10,826 |
| 2025/05/01 | 116,600 | 117,800 | 116,000 | 117,800 | 9,614 |
| 2025/04/30 | 115,700 | 117,500 | 115,300 | 116,800 | 12,568 |
| 2025/04/28 | 115,200 | 115,700 | 114,600 | 115,700 | 8,308 |
| 2025/04/25 | 114,800 | 115,600 | 114,600 | 115,100 | 7,591 |
| 2025/04/24 | 115,500 | 115,600 | 114,500 | 114,500 | 4,469 |
| 2025/04/23 | 115,900 | 116,400 | 115,500 | 115,500 | 3,545 |
| 2025/04/22 | 114,800 | 115,800 | 114,700 | 115,800 | 4,586 |
| 2025/04/21 | 115,000 | 115,300 | 114,600 | 115,100 | 2,537 |
| 2025/04/18 | 115,800 | 116,000 | 114,900 | 115,100 | 4,565 |
| 2025/04/17 | 115,600 | 116,200 | 114,900 | 115,600 | 5,759 |
| 2025/04/16 | 115,800 | 115,800 | 114,400 | 115,600 | 6,157 |
| 2025/04/15 | 115,800 | 116,200 | 115,000 | 115,300 | 6,253 |
| 2025/04/14 | 116,200 | 117,200 | 115,800 | 116,100 | 5,595 |
| 2025/04/11 | 115,300 | 116,500 | 114,900 | 116,200 | 7,313 |
| 2025/04/10 | 116,800 | 117,300 | 115,300 | 116,500 | 11,867 |
| 2025/04/09 | 113,000 | 114,100 | 112,400 | 113,800 | 9,743 |
| 2025/04/08 | 113,200 | 114,900 | 112,900 | 113,400 | 9,389 |
| 2025/04/07 | 112,400 | 114,700 | 110,900 | 112,100 | 15,513 |
| 2025/04/04 | 115,500 | 116,900 | 115,400 | 116,400 | 10,623 |
| 2025/04/03 | 115,700 | 116,600 | 115,200 | 116,600 | 10,795 |
| 2025/04/02 | 118,000 | 118,500 | 115,800 | 116,300 | 9,345 |
| 2025/04/01 | 117,500 | 119,000 | 117,300 | 117,800 | 7,534 |
| 2025/03/31 | 117,600 | 117,700 | 116,200 | 116,200 | 11,388 |
| 2025/03/28 | 117,100 | 118,000 | 116,600 | 117,700 | 7,499 |
| 2025/03/27 | 116,700 | 117,600 | 116,700 | 117,500 | 6,216 |
| 2025/03/26 | 116,700 | 117,400 | 115,700 | 117,000 | 8,154 |
| 2025/03/25 | 116,700 | 117,800 | 116,600 | 116,600 | 10,219 |
| 2025/03/24 | 118,500 | 119,000 | 115,000 | 116,600 | 8,863 |
| 2025/03/21 | 118,100 | 119,500 | 118,000 | 118,900 | 13,700 |
| 2025/03/19 | 117,000 | 118,100 | 117,000 | 117,700 | 5,595 |
| 2025/03/18 | 116,200 | 117,300 | 115,700 | 117,300 | 7,239 |
| 2025/03/17 | 116,000 | 116,300 | 115,300 | 115,800 | 6,629 |
| 2025/03/14 | 115,200 | 116,100 | 115,100 | 116,100 | 10,960 |
| 2025/03/13 | 114,900 | 115,700 | 114,700 | 115,000 | 6,989 |
| 2025/03/12 | 114,000 | 115,200 | 114,000 | 115,100 | 6,727 |
| 2025/03/11 | 114,100 | 114,900 | 113,900 | 114,000 | 9,338 |
| 2025/03/10 | 114,700 | 115,200 | 114,100 | 114,500 | 5,068 |
| 2025/03/07 | 115,100 | 115,400 | 114,100 | 114,400 | 8,463 |
| 2025/03/06 | 115,500 | 116,100 | 115,200 | 115,700 | 6,050 |
| 2025/03/05 | 116,600 | 116,900 | 115,100 | 115,500 | 8,948 |
| 2025/03/04 | 118,900 | 119,100 | 116,500 | 116,800 | 7,735 |
| 2025/03/03 | 118,900 | 119,300 | 118,200 | 118,600 | 7,970 |
| 2025/02/28 | 117,700 | 118,900 | 117,400 | 118,900 | 18,387 |
| 2025/02/27 | 117,600 | 117,800 | 116,700 | 117,800 | 6,581 |
| 2025/02/26 | 118,400 | 118,400 | 116,100 | 117,600 | 10,290 |
| 2025/02/25 | 116,900 | 117,500 | 116,600 | 117,300 | 5,963 |
| 2025/02/21 | 117,400 | 117,400 | 116,600 | 117,000 | 5,505 |
| 2025/02/20 | 117,500 | 117,500 | 116,700 | 117,400 | 5,202 |
| 2025/02/19 | 117,000 | 117,900 | 116,600 | 117,600 | 8,278 |
| 2025/02/18 | 116,200 | 116,900 | 116,100 | 116,900 | 5,387 |
| 2025/02/17 | 116,800 | 116,900 | 115,800 | 116,200 | 6,931 |
| 2025/02/14 | 115,200 | 116,700 | 115,100 | 116,700 | 9,522 |
| 2025/02/13 | 114,200 | 115,000 | 113,900 | 115,000 | 7,174 |
| 2025/02/12 | 113,300 | 113,900 | 113,000 | 113,900 | 6,281 |
| 2025/02/10 | 114,400 | 114,400 | 113,200 | 113,500 | 10,548 |
| 2025/02/07 | 115,400 | 115,600 | 114,300 | 114,400 | 8,728 |
| 2025/02/06 | 115,100 | 116,000 | 115,000 | 115,300 | 5,905 |
| 2025/02/05 | 114,700 | 115,500 | 114,600 | 115,100 | 6,671 |
| 2025/02/04 | 115,100 | 115,800 | 114,400 | 115,000 | 8,160 |
| 2025/02/03 | 116,000 | 116,200 | 114,700 | 114,800 | 9,345 |
| 2025/01/31 | 116,100 | 116,500 | 115,300 | 116,000 | 8,989 |
| 2025/01/30 | 115,800 | 115,900 | 115,000 | 115,600 | 16,996 |
| 2025/01/29 | 117,000 | 119,300 | 117,000 | 118,300 | 27,453 |
| 2025/01/28 | 118,200 | 119,900 | 117,900 | 118,400 | 14,843 |
| 2025/01/27 | 117,000 | 118,200 | 116,800 | 118,200 | 6,936 |
| 2025/01/24 | 115,300 | 117,100 | 115,200 | 116,400 | 8,181 |
| 2025/01/23 | 115,400 | 115,500 | 114,800 | 115,300 | 5,976 |
| 2025/01/22 | 115,200 | 116,000 | 115,200 | 115,500 | 6,562 |
| 2025/01/21 | 115,400 | 115,800 | 115,000 | 115,100 | 5,271 |
| 2025/01/20 | 115,100 | 115,500 | 114,700 | 115,500 | 8,343 |
| 2025/01/17 | 115,000 | 115,700 | 114,600 | 115,000 | 8,149 |
| 2025/01/16 | 115,300 | 115,800 | 114,900 | 115,100 | 5,371 |
| 2025/01/15 | 114,300 | 115,000 | 113,900 | 114,700 | 7,660 |
| 2025/01/14 | 115,500 | 115,600 | 113,700 | 113,700 | 9,085 |
| 2025/01/10 | 115,300 | 115,300 | 114,500 | 115,100 | 5,457 |
| 2025/01/09 | 115,700 | 115,900 | 114,800 | 115,300 | 6,344 |
| 2025/01/08 | 116,200 | 116,800 | 115,700 | 115,700 | 5,882 |
| 2025/01/07 | 117,000 | 117,200 | 116,000 | 116,000 | 8,186 |
| 2025/01/06 | 116,000 | 117,100 | 115,900 | 116,700 | 9,640 |