日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2024/03/28 139,400 139,400 137,000 137,300 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
2023/10/02 138,500 138,500 136,300 136,700 4,216
2023/09/29 137,900 138,500 137,000 138,200 8,629
2023/09/28 139,700 139,900 136,400 136,600 11,634
2023/09/27 139,100 140,100 138,900 139,700 3,859
2023/09/26 140,000 140,200 138,900 139,100 4,921
2023/09/25 140,400 141,300 139,800 139,800 3,219
2023/09/22 140,100 141,300 139,600 139,900 6,099
2023/09/21 142,700 142,700 139,800 140,500 4,938
2023/09/20 143,800 144,100 142,000 142,000 4,787
2023/09/19 145,600 145,600 143,800 143,900 4,320
2023/09/15 144,000 147,000 143,500 146,700 9,752
2023/09/14 142,400 144,600 142,400 143,600 4,876
2023/09/13 144,700 145,600 142,100 142,200 4,469
2023/09/12 145,500 146,100 144,600 145,100 3,010
2023/09/11 145,700 146,500 144,400 145,800 4,009
2023/09/08 146,000 146,200 144,400 145,200 8,318
2023/09/07 147,000 147,900 146,000 146,100 2,816
2023/09/06 147,200 148,100 146,600 147,100 6,204
2023/09/05 146,200 148,100 145,600 147,500 3,473
2023/09/04 146,400 147,500 145,400 146,300 3,467
2023/09/01 145,400 146,100 144,600 146,000 3,312
2023/08/31 146,200 146,200 144,600 146,000 8,327
2023/08/30 145,600 146,200 145,200 146,200 3,470
2023/08/29 143,200 145,700 143,100 145,400 5,442
2023/08/28 143,900 144,000 142,800 143,300 2,578
2023/08/25 144,000 144,000 142,600 143,500 3,550
2023/08/24 144,200 144,900 143,700 144,600 4,517
2023/08/23 140,900 141,800 140,000 141,500 2,899
2023/08/22 141,200 142,000 140,800 140,900 1,762
2023/08/21 141,600 142,100 140,700 140,800 4,364
2023/08/18 141,500 143,100 141,000 141,800 2,731
2023/08/17 143,000 143,000 141,600 142,200 2,254
2023/08/16 141,900 143,300 141,600 143,100 2,826
2023/08/15 143,500 143,500 141,800 142,500 3,284
2023/08/14 145,100 145,200 142,600 142,700 3,969
2023/08/10 142,600 145,200 142,400 144,500 4,426
2023/08/09 141,500 143,300 140,000 142,600 4,543
2023/08/08 142,800 142,800 141,400 142,200 3,218
2023/08/07 139,800 142,900 139,800 142,900 3,847
2023/08/04 141,500 141,800 139,200 139,800 9,051
2023/08/03 143,500 143,600 141,400 142,700 5,593
2023/08/02 144,500 145,500 143,500 144,000 6,373
2023/08/01 148,500 148,500 144,100 144,400 5,863
2023/07/31 150,900 150,900 147,200 148,800 7,078
2023/07/28 150,100 151,200 147,300 150,700 25,588
2023/07/27 154,800 154,800 152,700 153,000 13,890
2023/07/26 152,600 153,800 152,100 153,700 5,340
2023/07/25 152,400 153,100 151,500 152,100 3,655
2023/07/24 151,300 152,800 151,300 152,400 2,887
2023/07/21 151,900 152,400 150,900 151,000 4,718
2023/07/20 152,600 153,200 151,400 151,600 5,342
2023/07/19 152,700 153,200 151,100 152,700 3,777
2023/07/18 151,400 153,800 151,000 152,300 5,561
2023/07/14 148,900 151,300 148,900 151,300 4,489
2023/07/13 148,200 149,300 147,100 148,900 4,034
2023/07/12 149,400 149,900 147,900 148,200 3,983
2023/07/11 149,600 150,900 148,900 149,800 5,242
2023/07/10 150,100 150,200 149,200 149,700 5,574
2023/07/07 152,200 152,300 150,000 150,500 3,628
2023/07/06 152,200 152,700 151,300 152,200 4,325
2023/07/05 148,900 152,200 148,900 152,200 5,516
2023/07/04 151,300 152,000 148,400 149,500 6,309
2023/07/03 152,100 152,900 150,500 151,300 5,897
2023/06/30 151,200 151,600 149,700 151,600 5,406
2023/06/29 153,800 153,800 150,400 150,800 4,657
2023/06/28 153,300 153,800 152,000 153,000 5,717
2023/06/27 153,400 153,900 151,000 152,200 4,738
2023/06/26 153,200 153,400 152,200 153,400 3,578
2023/06/23 155,300 156,000 153,200 153,400 3,963
2023/06/22 157,100 157,100 154,400 155,400 3,237
2023/06/21 156,600 157,500 154,800 157,100 3,058
2023/06/20 156,700 157,300 155,100 156,800 3,477
2023/06/19 157,800 158,000 155,700 157,100 2,936
2023/06/16 157,600 158,300 157,000 157,800 7,861
2023/06/15 156,300 158,500 156,200 156,900 5,644
2023/06/14 155,900 157,300 155,000 155,000 3,068
2023/06/13 157,900 158,100 155,500 155,500 3,814
2023/06/12 158,200 158,400 156,700 157,000 2,207
2023/06/09 156,100 158,600 155,500 158,200 5,658
2023/06/08 155,200 155,600 153,400 155,100 6,942
2023/06/07 156,300 156,700 154,900 155,100 6,612
2023/06/06 154,400 156,100 153,900 156,100 2,851

このページの先頭へ