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 |
|---|---|---|---|---|---|
| 2025/06/12 | 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 |
| 2024/12/30 | 116,200 | 116,900 | 114,900 | 114,900 | 10,466 |
| 2024/12/27 | 114,900 | 116,100 | 114,800 | 116,000 | 7,991 |
| 2024/12/26 | 112,800 | 114,700 | 112,800 | 114,700 | 9,653 |
| 2024/12/25 | 113,100 | 113,400 | 112,500 | 112,900 | 5,236 |
| 2024/12/24 | 111,800 | 113,000 | 111,600 | 113,000 | 7,238 |
| 2024/12/23 | 110,600 | 111,700 | 110,600 | 111,600 | 8,449 |
| 2024/12/20 | 110,900 | 111,500 | 110,600 | 110,800 | 12,726 |
| 2024/12/19 | 111,500 | 111,800 | 110,300 | 110,300 | 15,150 |
| 2024/12/18 | 111,800 | 113,100 | 111,800 | 111,800 | 7,584 |
| 2024/12/17 | 111,500 | 113,100 | 111,300 | 112,300 | 11,717 |
| 2024/12/16 | 112,100 | 112,600 | 111,400 | 111,600 | 11,506 |
| 2024/12/13 | 112,000 | 112,900 | 112,000 | 112,200 | 12,575 |
| 2024/12/12 | 112,700 | 112,800 | 111,800 | 112,100 | 10,765 |
| 2024/12/11 | 112,500 | 112,900 | 112,100 | 112,500 | 6,843 |
| 2024/12/10 | 112,500 | 113,100 | 112,300 | 112,700 | 7,720 |
| 2024/12/09 | 112,400 | 112,700 | 111,600 | 112,000 | 17,117 |
| 2024/12/06 | 112,700 | 113,200 | 112,400 | 112,400 | 9,455 |
| 2024/12/05 | 113,500 | 113,800 | 112,700 | 112,700 | 11,574 |
| 2024/12/04 | 114,400 | 114,500 | 113,600 | 113,600 | 4,586 |
| 2024/12/03 | 113,900 | 114,300 | 113,300 | 114,100 | 9,328 |
| 2024/12/02 | 115,000 | 115,000 | 113,900 | 113,900 | 6,447 |
| 2024/11/29 | 114,900 | 115,200 | 114,600 | 114,600 | 4,651 |
| 2024/11/28 | 115,000 | 115,400 | 114,700 | 115,400 | 4,403 |
| 2024/11/27 | 116,000 | 116,200 | 114,600 | 115,100 | 4,410 |
| 2024/11/26 | 117,000 | 117,100 | 115,800 | 115,800 | 5,577 |
| 2024/11/25 | 116,000 | 117,300 | 115,900 | 116,400 | 8,896 |
| 2024/11/22 | 115,400 | 116,000 | 115,200 | 115,500 | 5,492 |
| 2024/11/21 | 115,200 | 115,800 | 115,000 | 115,800 | 6,577 |
| 2024/11/20 | 115,500 | 115,800 | 114,700 | 115,500 | 5,686 |
| 2024/11/19 | 114,000 | 115,000 | 113,800 | 114,700 | 8,217 |
| 2024/11/18 | 114,200 | 114,500 | 113,600 | 113,800 | 5,745 |
| 2024/11/15 | 113,400 | 114,700 | 113,400 | 113,700 | 7,876 |
| 2024/11/14 | 114,000 | 114,700 | 113,300 | 113,300 | 8,589 |
| 2024/11/13 | 114,200 | 114,800 | 113,700 | 114,000 | 6,946 |
| 2024/11/12 | 114,300 | 115,500 | 114,100 | 115,000 | 6,506 |
| 2024/11/11 | 113,900 | 114,500 | 113,600 | 114,500 | 6,518 |
| 2024/11/08 | 113,300 | 114,200 | 113,300 | 113,600 | 11,085 |
| 2024/11/07 | 114,600 | 114,700 | 113,400 | 113,500 | 9,642 |
| 2024/11/06 | 114,200 | 115,100 | 114,000 | 115,100 | 5,871 |
| 2024/11/05 | 115,000 | 115,100 | 113,700 | 113,700 | 7,928 |
| 2024/11/01 | 115,000 | 115,900 | 114,500 | 115,100 | 4,796 |
| 2024/10/31 | 115,500 | 116,400 | 115,100 | 115,200 | 8,992 |
| 2024/10/30 | 115,300 | 116,200 | 115,300 | 115,600 | 5,557 |
| 2024/10/29 | 115,100 | 115,900 | 114,800 | 115,600 | 5,706 |
| 2024/10/28 | 114,300 | 115,800 | 114,100 | 115,500 | 4,650 |
| 2024/10/25 | 114,600 | 115,100 | 114,000 | 114,700 | 7,204 |
| 2024/10/24 | 115,800 | 115,900 | 114,500 | 114,500 | 7,027 |
| 2024/10/23 | 114,800 | 115,800 | 114,700 | 115,800 | 5,748 |
| 2024/10/22 | 115,600 | 115,800 | 114,400 | 114,800 | 10,587 |
| 2024/10/21 | 116,100 | 116,300 | 115,300 | 115,900 | 4,659 |
| 2024/10/18 | 115,900 | 116,200 | 115,300 | 116,000 | 6,658 |
| 2024/10/17 | 115,400 | 116,500 | 115,300 | 115,600 | 6,243 |
| 2024/10/16 | 115,300 | 115,900 | 114,700 | 115,100 | 12,389 |
| 2024/10/15 | 116,000 | 116,400 | 115,400 | 115,700 | 10,493 |
| 2024/10/11 | 116,600 | 116,700 | 115,400 | 116,000 | 12,143 |
| 2024/10/10 | 117,900 | 117,900 | 116,600 | 116,600 | 6,706 |
| 2024/10/09 | 117,200 | 117,900 | 117,100 | 117,800 | 3,786 |
| 2024/10/08 | 117,800 | 117,900 | 116,400 | 117,100 | 9,788 |
| 2024/10/07 | 119,400 | 119,600 | 117,900 | 118,000 | 7,456 |
| 2024/10/04 | 119,800 | 120,400 | 119,700 | 119,700 | 4,557 |
| 2024/10/03 | 119,300 | 120,500 | 119,200 | 120,000 | 7,819 |
| 2024/10/02 | 118,800 | 118,900 | 118,000 | 118,700 | 8,867 |
| 2024/10/01 | 119,300 | 119,500 | 117,600 | 118,900 | 14,957 |
| 2024/09/30 | 121,200 | 121,300 | 119,500 | 119,600 | 13,995 |
| 2024/09/27 | 122,000 | 122,800 | 121,800 | 122,200 | 8,235 |
| 2024/09/26 | 121,400 | 121,800 | 121,000 | 121,800 | 6,917 |
| 2024/09/25 | 120,900 | 121,700 | 120,200 | 121,300 | 7,211 |
| 2024/09/24 | 121,200 | 121,400 | 120,500 | 121,300 | 4,897 |
| 2024/09/20 | 120,800 | 121,700 | 120,700 | 121,100 | 12,268 |
| 2024/09/19 | 120,600 | 121,300 | 119,800 | 120,400 | 10,590 |
| 2024/09/18 | 120,300 | 121,000 | 120,000 | 120,900 | 6,193 |
| 2024/09/17 | 122,500 | 122,800 | 119,900 | 120,800 | 5,964 |
| 2024/09/13 | 121,800 | 123,100 | 121,100 | 122,800 | 10,309 |
| 2024/09/12 | 121,400 | 121,700 | 120,600 | 121,100 | 6,103 |
| 2024/09/11 | 121,400 | 121,400 | 119,500 | 120,300 | 7,087 |
| 2024/09/10 | 120,900 | 122,100 | 120,800 | 121,300 | 5,307 |
| 2024/09/09 | 120,600 | 121,200 | 119,800 | 120,200 | 5,899 |
| 2024/09/06 | 123,100 | 123,100 | 121,300 | 121,300 | 5,962 |
| 2024/09/05 | 122,600 | 123,700 | 122,100 | 122,700 | 5,442 |
| 2024/09/04 | 123,700 | 124,000 | 122,100 | 122,700 | 7,487 |
| 2024/09/03 | 124,400 | 124,500 | 123,800 | 124,000 | 3,533 |
| 2024/09/02 | 124,500 | 124,900 | 123,700 | 124,300 | 5,731 |
| 2024/08/30 | 124,200 | 124,800 | 123,900 | 124,200 | 10,363 |
| 2024/08/29 | 125,800 | 126,400 | 124,600 | 125,000 | 5,988 |
| 2024/08/28 | 125,400 | 126,300 | 124,800 | 125,800 | 8,934 |
| 2024/08/27 | 124,800 | 125,600 | 124,400 | 125,600 | 7,036 |
| 2024/08/26 | 124,000 | 124,700 | 123,700 | 124,700 | 5,663 |
| 2024/08/23 | 123,200 | 123,900 | 122,800 | 123,500 | 4,708 |
| 2024/08/22 | 123,300 | 123,300 | 122,300 | 123,200 | 3,738 |
| 2024/08/21 | 123,500 | 124,000 | 122,600 | 123,600 | 4,560 |
| 2024/08/20 | 124,000 | 124,200 | 123,200 | 123,800 | 4,253 |
| 2024/08/19 | 123,900 | 124,200 | 122,900 | 123,500 | 5,247 |
| 2024/08/16 | 124,700 | 124,700 | 123,500 | 124,300 | 5,563 |