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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 55,600 | 56,200 | 54,900 | 55,200 | -800 | -1.4% | 18,043 |
| 2023/02/01 | 55,600 | 56,600 | 55,500 | 56,000 | +700 | +1.3% | 15,449 |
| 2023/01/31 | 55,900 | 56,000 | 55,000 | 55,300 | -1,100 | -2% | 27,132 |
| 2023/01/30 | 55,300 | 56,700 | 55,200 | 56,400 | +700 | +1.3% | 49,162 |
| 2023/01/27 | 55,400 | 55,800 | 55,100 | 55,700 | ±0 | ±0% | 23,500 |
| 2023/01/26 | 55,800 | 56,100 | 54,900 | 55,700 | -300 | -0.5% | 26,218 |
| 2023/01/25 | 55,300 | 56,300 | 54,900 | 56,000 | +700 | +1.3% | 21,523 |
| 2023/01/24 | 54,700 | 55,500 | 54,600 | 55,300 | +600 | +1.1% | 18,631 |
| 2023/01/23 | 53,800 | 55,500 | 53,800 | 54,700 | +1,000 | +1.9% | 30,380 |
| 2023/01/20 | 52,800 | 53,900 | 52,400 | 53,700 | +600 | +1.1% | 27,082 |
| 2023/01/19 | 53,800 | 54,500 | 52,900 | 53,100 | -1,200 | -2.2% | 29,484 |
| 2023/01/18 | 53,900 | 54,800 | 53,100 | 54,300 | +700 | +1.3% | 25,995 |
| 2023/01/17 | 53,700 | 53,700 | 53,000 | 53,600 | -200 | -0.4% | 26,912 |
| 2023/01/16 | 53,500 | 54,100 | 52,800 | 53,800 | +200 | +0.4% | 29,305 |
| 2023/01/13 | 52,900 | 54,100 | 52,500 | 53,600 | +1,100 | +2.1% | 37,661 |
| 2023/01/12 | 52,300 | 52,700 | 51,700 | 52,500 | +700 | +1.4% | 23,676 |
| 2023/01/11 | 51,900 | 52,600 | 51,500 | 51,800 | ±0 | ±0% | 16,711 |
| 2023/01/10 | 50,900 | 52,100 | 50,700 | 51,800 | +1,100 | +2.2% | 24,325 |
| 2023/01/06 | 50,200 | 50,800 | 49,700 | 50,700 | +400 | +0.8% | 20,253 |
| 2023/01/05 | 50,800 | 50,800 | 49,400 | 50,300 | -300 | -0.6% | 31,769 |
| 2023/01/04 | 51,100 | 51,500 | 50,400 | 50,600 | -400 | -0.8% | 21,107 |
| 2022/12/30 | 50,100 | 51,200 | 50,100 | 51,000 | +1,100 | +2.2% | 17,738 |
| 2022/12/29 | 49,900 | 50,400 | 49,550 | 49,900 | -800 | -1.6% | 22,581 |
| 2022/12/28 | 50,800 | 51,200 | 50,300 | 50,700 | -400 | -0.8% | 19,325 |
| 2022/12/27 | 50,100 | 51,200 | 50,000 | 51,100 | +1,000 | +2% | 25,278 |
| 2022/12/26 | 49,700 | 50,200 | 48,800 | 50,100 | +650 | +1.3% | 22,458 |
| 2022/12/23 | 49,400 | 50,100 | 49,300 | 49,450 | -350 | -0.7% | 19,424 |
| 2022/12/22 | 49,300 | 50,000 | 48,700 | 49,800 | +800 | +1.6% | 27,471 |
| 2022/12/21 | 48,400 | 50,200 | 47,850 | 49,000 | +500 | +1% | 38,872 |
| 2022/12/20 | 51,300 | 51,700 | 48,150 | 48,500 | -2,700 | -5.3% | 51,110 |
| 2022/12/19 | 51,800 | 51,900 | 50,900 | 51,200 | -1,300 | -2.5% | 27,021 |
| 2022/12/16 | 52,200 | 52,500 | 51,600 | 52,500 | +200 | +0.4% | 33,605 |
| 2022/12/15 | 52,000 | 52,400 | 51,700 | 52,300 | +200 | +0.4% | 19,241 |
| 2022/12/14 | 50,300 | 52,300 | 50,100 | 52,100 | +2,250 | +4.5% | 33,388 |
| 2022/12/13 | 50,300 | 50,300 | 49,550 | 49,850 | -450 | -0.9% | 16,991 |
| 2022/12/12 | 50,300 | 50,400 | 49,500 | 50,300 | ±0 | ±0% | 15,250 |
| 2022/12/09 | 50,500 | 51,100 | 50,000 | 50,300 | ±0 | ±0% | 26,911 |
| 2022/12/08 | 49,650 | 50,700 | 49,300 | 50,300 | +450 | +0.9% | 19,464 |
| 2022/12/07 | 49,000 | 50,100 | 48,900 | 49,850 | +750 | +1.5% | 28,991 |
| 2022/12/06 | 48,650 | 49,100 | 48,450 | 49,100 | +250 | +0.5% | 15,746 |
| 2022/12/05 | 48,000 | 48,900 | 48,000 | 48,850 | +750 | +1.6% | 14,477 |
| 2022/12/02 | 48,150 | 48,200 | 47,750 | 48,100 | +100 | +0.2% | 24,658 |
| 2022/12/01 | 47,700 | 48,200 | 47,650 | 48,000 | +350 | +0.7% | 34,395 |
| 2022/11/30 | 47,600 | 47,750 | 47,050 | 47,650 | +100 | +0.2% | 19,844 |
| 2022/11/29 | 47,000 | 47,550 | 46,750 | 47,550 | +600 | +1.3% | 17,771 |
| 2022/11/28 | 46,500 | 47,050 | 46,400 | 46,950 | +800 | +1.7% | 27,791 |
| 2022/11/25 | 46,800 | 46,950 | 46,000 | 46,150 | -500 | -1.1% | 19,571 |
| 2022/11/24 | 46,600 | 46,850 | 46,150 | 46,650 | -150 | -0.3% | 17,720 |
| 2022/11/22 | 46,850 | 47,150 | 46,450 | 46,800 | +150 | +0.3% | 19,951 |
| 2022/11/21 | 45,750 | 46,750 | 45,550 | 46,650 | +1,000 | +2.2% | 20,236 |
551～
600
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
