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 |
|---|---|---|---|---|---|
| 2024/12/30 | 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 |
| 2024/08/15 | 123,300 | 124,200 | 122,200 | 124,200 | 7,862 |
| 2024/08/14 | 122,000 | 122,600 | 121,300 | 122,600 | 8,235 |
| 2024/08/13 | 120,400 | 122,500 | 120,400 | 121,600 | 11,140 |
| 2024/08/09 | 120,600 | 121,500 | 119,100 | 119,500 | 10,785 |
| 2024/08/08 | 120,000 | 121,900 | 119,600 | 120,100 | 6,971 |
| 2024/08/07 | 118,900 | 122,300 | 118,100 | 120,100 | 13,431 |
| 2024/08/06 | 117,800 | 122,600 | 117,000 | 119,800 | 17,787 |
| 2024/08/05 | 118,000 | 119,700 | 114,800 | 114,800 | 25,508 |
| 2024/08/02 | 122,500 | 122,800 | 120,700 | 121,300 | 14,348 |
| 2024/08/01 | 123,000 | 124,300 | 122,100 | 124,200 | 11,798 |
| 2024/07/31 | 123,200 | 124,200 | 123,000 | 123,600 | 8,417 |
| 2024/07/30 | 121,900 | 123,800 | 121,900 | 123,600 | 18,385 |
| 2024/07/29 | 122,600 | 125,000 | 122,600 | 124,600 | 28,197 |
| 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 |