KabuInsight

産業ファンド投資法人

3249
その他/その他/Industrial & Infrastructure Fund Investment Corporation
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-13149,000.0150,100.0148,300.0148,700.0-400.0-0.27%9,863
2026-03-12149,400.0150,100.0148,700.0149,100.0-1300.0-0.86%3,380
2026-03-11149,600.0150,800.0148,400.0150,400.0+1900.0+1.28%3,697
2026-03-10149,200.0149,800.0148,100.0148,500.0+100.0+0.07%6,272
2026-03-09146,500.0149,400.0146,100.0148,400.0-1100.0-0.74%8,619
2026-03-06150,500.0150,600.0149,400.0149,500.0-1500.0-0.99%6,869
2026-03-05150,800.0152,500.0150,500.0151,000.0+2600.0+1.75%8,376
2026-03-04148,800.0149,600.0147,100.0148,400.0-800.0-0.54%11,658
2026-03-03150,800.0151,000.0148,900.0149,200.0-3200.0-2.10%8,794
2026-03-02151,000.0152,400.0150,500.0152,400.0+400.0+0.26%7,640
2026-02-27153,200.0153,600.0151,800.0152,000.0-1600.0-1.04%8,762
2026-02-26153,300.0154,200.0152,500.0153,600.0+600.0+0.39%11,534
2026-02-25153,200.0153,300.0151,600.0153,000.0+200.0+0.13%10,275
2026-02-24152,300.0153,200.0151,300.0152,800.0+800.0+0.53%8,906
2026-02-20151,300.0152,300.0151,200.0152,000.0+1000.0+0.66%5,816
2026-02-19151,200.0151,300.0149,600.0151,000.0+500.0+0.33%5,599
2026-02-18149,200.0151,100.0148,900.0150,500.0+1600.0+1.07%6,471
2026-02-17149,800.0149,800.0148,400.0148,900.0-800.0-0.53%5,176
2026-02-16148,100.0149,700.0147,200.0149,700.0+2200.0+1.49%5,764
2026-02-13150,100.0150,100.0147,100.0147,500.0-3000.0-1.99%11,807
2026-02-12150,500.0151,200.0149,900.0150,500.0+500.0+0.33%6,944
2026-02-10150,400.0150,700.0149,500.0150,000.0-400.0-0.27%7,276
2026-02-09150,000.0151,000.0149,300.0150,400.0+1200.0+0.80%6,099
2026-02-06151,100.0151,100.0148,900.0149,200.0-1600.0-1.06%6,561
2026-02-05150,800.0151,200.0149,800.0150,800.0+400.0+0.27%7,650
2026-02-04149,100.0150,800.0148,000.0150,400.0+1600.0+1.08%8,669
2026-02-03148,600.0149,100.0148,000.0148,800.0+500.0+0.34%7,743
2026-02-02149,700.0150,400.0148,300.0148,300.0-1500.0-1.00%7,958
2026-01-30151,400.0151,400.0149,800.0149,800.0-1000.0-0.66%9,608
2026-01-29148,500.0150,800.0147,400.0150,800.0-2900.0-1.89%17,312
2026-01-28151,900.0153,700.0151,800.0153,700.0+700.0+0.46%18,724
2026-01-27153,600.0153,700.0152,100.0153,000.0-1000.0-0.65%9,560
2026-01-26153,500.0154,300.0152,200.0154,000.0+100.0+0.06%9,008
2026-01-23154,600.0154,900.0153,400.0153,900.0-100.0-0.06%8,780
2026-01-22153,800.0155,500.0153,000.0154,000.0+500.0+0.33%7,736
2026-01-21154,500.0154,800.0152,800.0153,500.0-2300.0-1.48%14,579
2026-01-20157,600.0157,900.0155,800.0155,800.0-1400.0-0.89%9,959
2026-01-19158,500.0158,900.0157,200.0157,200.0-1000.0-0.63%7,779
2026-01-16158,200.0158,300.0157,400.0158,200.0-100.0-0.06%10,128
2026-01-15158,300.0158,400.0157,400.0158,300.0+800.0+0.51%10,400
2026-01-14157,500.0158,300.0157,300.0157,500.0+100.0+0.06%8,888
2026-01-13157,000.0157,600.0156,200.0157,400.0+400.0+0.25%9,327
2026-01-09156,800.0157,200.0155,900.0157,000.0+700.0+0.45%6,224
2026-01-08156,300.0156,600.0155,600.0156,300.0-200.0-0.13%7,224
2026-01-07155,800.0156,800.0155,000.0156,500.0+500.0+0.32%7,685
2026-01-06155,900.0156,600.0155,400.0156,000.0+100.0+0.06%6,769
2026-01-05156,000.0156,100.0154,400.0155,900.0+1700.0+1.10%9,137
2025-12-30154,800.0155,500.0154,000.0154,200.0+100.0+0.06%6,221
2025-12-29155,500.0155,600.0154,000.0154,100.0-900.0-0.58%8,553
2025-12-26156,000.0156,000.0154,200.0155,000.0-500.0-0.32%7,778
2025-12-25155,000.0155,700.0154,400.0155,500.0+1600.0+1.04%4,400
2025-12-24153,200.0154,300.0153,100.0153,900.0+1000.0+0.65%4,266
2025-12-23152,600.0153,000.0151,500.0152,900.0+1400.0+0.92%5,431
2025-12-22152,300.0153,200.0151,500.0151,500.0-400.0-0.26%6,311
2025-12-19150,900.0152,300.0150,500.0151,900.0+1700.0+1.13%6,974
2025-12-18150,000.0150,600.0149,500.0150,200.0+200.0+0.13%7,688
2025-12-17149,500.0150,300.0148,700.0150,000.0+500.0+0.33%9,394
2025-12-16149,600.0150,000.0148,800.0149,500.00.00.00%6,530
2025-12-15149,500.0149,700.0148,800.0149,500.0-100.0-0.07%7,795
2025-12-12147,400.0149,600.0147,400.0149,600.0+2100.0+1.42%12,890
2025-12-11148,700.0149,300.0146,500.0147,500.0-300.0-0.20%5,464
2025-12-10146,100.0148,500.0146,100.0147,800.0+1200.0+0.82%6,380
2025-12-09146,500.0146,700.0145,200.0146,600.0+100.0+0.07%5,387
2025-12-08147,000.0148,100.0145,900.0146,500.0-400.0-0.27%8,500
2025-12-05145,800.0148,100.0145,800.0146,900.0+1500.0+1.03%9,144
2025-12-04146,700.0147,400.0145,100.0145,400.0-1800.0-1.22%6,104
2025-12-03148,200.0148,200.0145,800.0147,200.0-1100.0-0.74%10,512
2025-12-02149,100.0149,700.0147,500.0148,300.0-1000.0-0.67%8,044
2025-12-01151,000.0151,400.0149,300.0149,300.0-1600.0-1.06%8,357
2025-11-28150,700.0151,700.0150,600.0150,900.0-300.0-0.20%7,175
2025-11-27150,200.0151,200.0149,700.0151,200.0+1000.0+0.67%8,803
2025-11-26149,400.0150,200.0149,100.0150,200.0+1300.0+0.87%8,096
2025-11-25149,700.0149,800.0147,600.0148,900.0+1300.0+0.88%8,348
2025-11-21147,200.0148,600.0147,100.0147,600.0-100.0-0.07%10,235
2025-11-20148,100.0148,800.0147,500.0147,700.0+600.0+0.41%5,856
2025-11-19146,800.0147,500.0146,100.0147,100.0+200.0+0.14%5,346
2025-11-18149,600.0149,800.0146,900.0146,900.0-3300.0-2.20%8,157
2025-11-17149,500.0150,200.0148,800.0150,200.0+500.0+0.33%5,250
2025-11-14149,100.0150,100.0148,700.0149,700.0+600.0+0.40%5,960
2025-11-13149,400.0149,600.0148,600.0149,100.0-300.0-0.20%4,707
2025-11-12149,800.0150,900.0149,200.0149,400.0-400.0-0.27%8,386
2025-11-11148,400.0149,900.0147,800.0149,800.0+1900.0+1.28%9,023
2025-11-10147,600.0148,300.0147,400.0147,900.0+400.0+0.27%7,510
2025-11-07147,100.0148,000.0146,800.0147,500.0+400.0+0.27%6,084
2025-11-06146,700.0147,100.0145,600.0147,100.0+400.0+0.27%6,600
2025-11-05144,800.0146,700.0144,100.0146,700.0+1800.0+1.24%9,942
2025-11-04144,600.0144,900.0143,400.0144,900.0+1700.0+1.19%8,467
2025-10-31143,600.0144,200.0142,800.0143,200.0-400.0-0.28%8,043
2025-10-30142,000.0143,900.0141,300.0143,600.0+1100.0+0.77%8,264
2025-10-29143,300.0143,500.0141,800.0142,500.0-1000.0-0.70%7,492
2025-10-28144,700.0144,700.0143,400.0143,500.0-1100.0-0.76%7,429
2025-10-27144,400.0144,600.0143,500.0144,600.0+500.0+0.35%9,451
2025-10-24144,700.0144,700.0143,800.0144,100.0-300.0-0.21%7,110
2025-10-23143,400.0144,400.0142,700.0144,400.0+700.0+0.49%8,726
2025-10-22142,700.0143,700.0142,100.0143,700.0+1400.0+0.98%7,323
2025-10-21142,300.0142,500.0141,800.0142,300.0+200.0+0.14%5,719
2025-10-20141,800.0142,500.0141,400.0142,100.0+400.0+0.28%6,506
2025-10-17141,800.0142,300.0141,000.0141,700.0-600.0-0.42%6,181
2025-10-16142,300.0142,400.0141,200.0142,300.0+600.0+0.42%10,168
2025-10-15139,300.0142,000.0139,000.0141,700.0+2400.0+1.72%10,765
2025-10-14138,300.0139,700.0137,800.0139,300.0+200.0+0.14%10,712
2025-10-10140,200.0140,300.0139,100.0139,100.0-1600.0-1.14%5,394
2025-10-09139,000.0140,700.0138,800.0140,700.0+1200.0+0.86%8,629
2025-10-08140,600.0140,900.0139,500.0139,500.0-1400.0-0.99%9,221
2025-10-07140,200.0141,000.0140,100.0140,900.0+100.0+0.07%9,617
2025-10-06138,400.0140,900.0138,300.0140,800.0+3700.0+2.70%11,110
2025-10-03136,600.0137,600.0136,100.0137,100.0-100.0-0.07%10,456
2025-10-02136,000.0137,600.0135,600.0137,200.0+2000.0+1.48%15,476
2025-10-01136,000.0136,000.0133,300.0135,200.0-600.0-0.44%10,756
2025-09-30135,100.0135,800.0134,200.0135,800.0+800.0+0.59%10,983
2025-09-29136,800.0136,800.0135,000.0135,000.0-1300.0-0.95%7,722
2025-09-26136,200.0136,800.0135,400.0136,300.0+600.0+0.44%7,806
2025-09-25136,600.0136,600.0135,200.0135,700.0-700.0-0.51%10,592
2025-09-24136,600.0136,600.0135,400.0136,400.0+900.0+0.66%9,236
2025-09-22135,600.0137,100.0135,200.0135,500.0+500.0+0.37%11,196
2025-09-19135,700.0136,200.0134,400.0135,000.0+600.0+0.45%21,512
2025-09-18135,000.0135,600.0133,300.0134,400.0+5400.0+4.19%15,859
2025-09-17130,000.0130,400.0128,600.0129,000.0-1000.0-0.77%5,592
2025-09-16129,000.0130,000.0128,700.0130,000.0+800.0+0.62%6,068
2025-09-12127,400.0129,200.0127,400.0129,200.0——10,091

直近120営業日分を表示