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 |
|---|---|---|---|---|---|---|---|
| 2023/03/13 | 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 |
| 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 |
601～
650
件表示中 / 3768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
