インヴィンシブル投資法人 投資証券の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/04/17 | 53,700 | 53,800 | 53,100 | 53,600 | -200 | -0.4% | 9,902 |
| 2023/04/14 | 54,500 | 54,500 | 53,400 | 53,800 | -100 | -0.2% | 17,363 |
| 2023/04/13 | 53,200 | 54,200 | 53,100 | 53,900 | +600 | +1.1% | 18,933 |
| 2023/04/12 | 52,900 | 53,600 | 52,200 | 53,300 | +400 | +0.8% | 20,282 |
| 2023/04/11 | 53,000 | 53,400 | 52,700 | 52,900 | +100 | +0.2% | 17,948 |
| 2023/04/10 | 53,500 | 53,500 | 52,100 | 52,800 | -200 | -0.4% | 15,692 |
| 2023/04/07 | 53,600 | 54,100 | 52,600 | 53,000 | -500 | -0.9% | 19,163 |
| 2023/04/06 | 53,400 | 53,800 | 52,900 | 53,500 | +600 | +1.1% | 30,339 |
| 2023/04/05 | 53,900 | 54,400 | 52,600 | 52,900 | -1,500 | -2.8% | 37,054 |
| 2023/04/04 | 56,100 | 56,100 | 53,500 | 54,400 | -1,400 | -2.5% | 42,749 |
| 2023/04/03 | 55,600 | 56,400 | 54,900 | 55,800 | +100 | +0.2% | 45,609 |
| 2023/03/31 | 54,700 | 55,800 | 54,100 | 55,700 | +1,100 | +2% | 47,759 |
| 2023/03/30 | 53,800 | 54,800 | 53,600 | 54,600 | +1,000 | +1.9% | 36,871 |
| 2023/03/29 | 53,300 | 53,900 | 52,800 | 53,600 | +300 | +0.6% | 36,180 |
| 2023/03/28 | 50,700 | 53,500 | 50,600 | 53,300 | +2,600 | +5.1% | 39,034 |
| 2023/03/27 | 50,300 | 51,600 | 50,300 | 50,700 | +1,100 | +2.2% | 31,286 |
| 2023/03/24 | 48,400 | 49,900 | 48,250 | 49,600 | +500 | +1% | 21,501 |
| 2023/03/23 | 48,950 | 49,250 | 48,350 | 49,100 | -400 | -0.8% | 28,113 |
| 2023/03/22 | 50,400 | 50,600 | 49,300 | 49,500 | -400 | -0.8% | 49,341 |
| 2023/03/20 | 51,800 | 52,700 | 49,700 | 49,900 | -1,900 | -3.7% | 36,703 |
| 2023/03/17 | 53,000 | 53,900 | 51,700 | 51,800 | -1,200 | -2.3% | 92,533 |
| 2023/03/16 | 54,000 | 54,300 | 52,600 | 53,000 | -1,600 | -2.9% | 40,384 |
| 2023/03/15 | 55,300 | 56,100 | 54,500 | 54,600 | -200 | -0.4% | 31,198 |
| 2023/03/14 | 54,500 | 55,300 | 54,100 | 54,800 | ±0 | ±0% | 28,405 |
| 2023/03/13 | 54,900 | 55,400 | 54,000 | 54,800 | -100 | -0.2% | 21,240 |
| 2023/03/10 | 55,100 | 55,700 | 54,600 | 54,900 | -300 | -0.5% | 25,347 |
| 2023/03/09 | 55,400 | 55,400 | 54,800 | 55,200 | ±0 | ±0% | 9,608 |
| 2023/03/08 | 55,000 | 55,600 | 54,800 | 55,200 | -200 | -0.4% | 15,389 |
| 2023/03/07 | 55,400 | 56,400 | 55,200 | 55,400 | +200 | +0.4% | 17,664 |
| 2023/03/06 | 55,000 | 55,400 | 54,600 | 55,200 | +600 | +1.1% | 14,754 |
| 2023/03/03 | 55,100 | 55,100 | 54,400 | 54,600 | -400 | -0.7% | 12,299 |
| 2023/03/02 | 53,600 | 55,200 | 53,200 | 55,000 | +1,400 | +2.6% | 24,497 |
| 2023/03/01 | 55,200 | 55,700 | 53,400 | 53,600 | -1,300 | -2.4% | 34,470 |
| 2023/02/28 | 55,500 | 56,200 | 54,800 | 54,900 | -500 | -0.9% | 29,101 |
| 2023/02/27 | 56,300 | 57,100 | 55,100 | 55,400 | -1,200 | -2.1% | 28,132 |
| 2023/02/24 | 55,900 | 56,600 | 54,200 | 56,600 | +400 | +0.7% | 60,611 |
| 2023/02/22 | 55,300 | 56,800 | 55,100 | 56,200 | +600 | +1.1% | 31,790 |
| 2023/02/21 | 56,000 | 56,000 | 55,000 | 55,600 | -300 | -0.5% | 31,958 |
| 2023/02/20 | 55,700 | 56,100 | 55,000 | 55,900 | +200 | +0.4% | 19,698 |
| 2023/02/17 | 55,200 | 55,800 | 55,100 | 55,700 | +500 | +0.9% | 14,190 |
| 2023/02/16 | 53,900 | 55,300 | 53,900 | 55,200 | +1,100 | +2% | 21,066 |
| 2023/02/15 | 53,600 | 54,500 | 53,600 | 54,100 | +600 | +1.1% | 20,385 |
| 2023/02/14 | 52,700 | 54,000 | 52,700 | 53,500 | +300 | +0.6% | 15,484 |
| 2023/02/13 | 53,000 | 53,600 | 52,700 | 53,200 | +100 | +0.2% | 9,269 |
| 2023/02/10 | 53,100 | 53,600 | 52,800 | 53,100 | -300 | -0.6% | 18,039 |
| 2023/02/09 | 53,500 | 53,900 | 53,200 | 53,400 | -400 | -0.7% | 14,421 |
| 2023/02/08 | 53,800 | 54,300 | 53,200 | 53,800 | +300 | +0.6% | 17,222 |
| 2023/02/07 | 53,200 | 53,800 | 52,600 | 53,500 | ±0 | ±0% | 14,143 |
| 2023/02/06 | 53,800 | 54,300 | 53,200 | 53,500 | -600 | -1.1% | 28,586 |
| 2023/02/03 | 54,700 | 55,100 | 53,600 | 54,100 | -1,100 | -2% | 32,001 |
501～
550
件表示中 / 3692件
類似銘柄と比較する
現在ご覧いただいている「ＩＮＶ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
チャート関連のコラム
