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 |
|---|---|---|---|---|---|---|---|
| 2013/01/24 | 7,640 | 7,720 | 7,300 | 7,720 | +80 | +1% | 1,904 |
| 2013/01/23 | 7,710 | 7,820 | 7,620 | 7,640 | -160 | -2.1% | 1,117 |
| 2013/01/22 | 7,580 | 7,830 | 7,580 | 7,800 | +250 | +3.3% | 2,624 |
| 2013/01/21 | 7,290 | 7,700 | 7,280 | 7,550 | +250 | +3.4% | 3,130 |
| 2013/01/18 | 7,080 | 7,330 | 7,070 | 7,300 | +400 | +5.8% | 2,183 |
| 2013/01/17 | 6,970 | 7,180 | 6,850 | 6,900 | -300 | -4.2% | 938 |
| 2013/01/16 | 7,290 | 7,290 | 6,800 | 7,200 | -100 | -1.4% | 1,709 |
| 2013/01/15 | 6,980 | 7,480 | 6,920 | 7,300 | +500 | +7.4% | 5,428 |
| 2013/01/11 | 6,800 | 6,800 | 6,680 | 6,800 | -80 | -1.2% | 2,940 |
| 2013/01/10 | 6,500 | 7,000 | 6,450 | 6,880 | +430 | +6.7% | 4,838 |
| 2013/01/09 | 6,350 | 6,450 | 6,330 | 6,450 | +130 | +2.1% | 2,350 |
| 2013/01/08 | 6,370 | 6,380 | 6,310 | 6,320 | -70 | -1.1% | 2,921 |
| 2013/01/07 | 6,420 | 6,450 | 6,360 | 6,390 | +50 | +0.8% | 2,189 |
| 2013/01/04 | 6,230 | 6,340 | 6,230 | 6,340 | +180 | +2.9% | 2,208 |
| 2012/12/28 | 6,200 | 6,230 | 6,140 | 6,160 | -10 | -0.2% | 2,529 |
| 2012/12/27 | 6,190 | 6,200 | 6,150 | 6,170 | +10 | +0.2% | 1,647 |
| 2012/12/26 | 6,140 | 6,180 | 6,130 | 6,160 | -30 | -0.5% | 1,118 |
| 2012/12/25 | 6,160 | 6,190 | 6,160 | 6,190 | +30 | +0.5% | 2,280 |
| 2012/12/21 | 6,160 | 6,220 | 6,150 | 6,160 | ±0 | ±0% | 3,149 |
| 2012/12/20 | 6,170 | 6,180 | 6,140 | 6,160 | -20 | -0.3% | 1,697 |
| 2012/12/19 | 6,150 | 6,190 | 6,130 | 6,180 | +10 | +0.2% | 1,474 |
| 2012/12/18 | 6,150 | 6,170 | 6,130 | 6,170 | +30 | +0.5% | 973 |
| 2012/12/17 | 6,180 | 6,190 | 6,130 | 6,140 | -10 | -0.2% | 1,510 |
| 2012/12/14 | 6,150 | 6,230 | 6,150 | 6,150 | -10 | -0.2% | 1,917 |
| 2012/12/13 | 6,190 | 6,220 | 6,150 | 6,160 | -20 | -0.3% | 935 |
| 2012/12/12 | 6,230 | 6,240 | 6,170 | 6,180 | -50 | -0.8% | 837 |
| 2012/12/11 | 6,210 | 6,250 | 6,190 | 6,230 | +20 | +0.3% | 633 |
| 2012/12/10 | 6,240 | 6,280 | 6,210 | 6,210 | -70 | -1.1% | 473 |
| 2012/12/07 | 6,250 | 6,280 | 6,200 | 6,280 | +70 | +1.1% | 928 |
| 2012/12/06 | 6,290 | 6,290 | 6,190 | 6,210 | -70 | -1.1% | 905 |
| 2012/12/05 | 6,260 | 6,280 | 6,230 | 6,280 | +20 | +0.3% | 768 |
| 2012/12/04 | 6,230 | 6,260 | 6,220 | 6,260 | +30 | +0.5% | 540 |
| 2012/12/03 | 6,210 | 6,300 | 6,210 | 6,230 | +20 | +0.3% | 848 |
| 2012/11/30 | 6,210 | 6,250 | 6,200 | 6,210 | -40 | -0.6% | 237 |
| 2012/11/29 | 6,190 | 6,250 | 6,180 | 6,250 | +50 | +0.8% | 711 |
| 2012/11/28 | 6,230 | 6,280 | 6,180 | 6,200 | -40 | -0.6% | 670 |
| 2012/11/27 | 6,270 | 6,270 | 6,200 | 6,240 | -50 | -0.8% | 556 |
| 2012/11/26 | 6,230 | 6,290 | 6,230 | 6,290 | +20 | +0.3% | 916 |
| 2012/11/22 | 6,290 | 6,300 | 6,230 | 6,270 | -30 | -0.5% | 665 |
| 2012/11/21 | 6,290 | 6,320 | 6,260 | 6,300 | +10 | +0.2% | 1,131 |
| 2012/11/20 | 6,300 | 6,340 | 6,230 | 6,290 | -10 | -0.2% | 507 |
| 2012/11/19 | 6,360 | 6,360 | 6,290 | 6,300 | -60 | -0.9% | 415 |
| 2012/11/16 | 6,300 | 6,370 | 6,270 | 6,360 | +60 | +1% | 674 |
| 2012/11/15 | 6,270 | 6,330 | 6,250 | 6,300 | ±0 | ±0% | 261 |
| 2012/11/14 | 6,230 | 6,300 | 6,210 | 6,300 | +80 | +1.3% | 549 |
| 2012/11/13 | 6,280 | 6,280 | 6,220 | 6,220 | -60 | -1% | 184 |
| 2012/11/12 | 6,290 | 6,290 | 6,220 | 6,280 | -40 | -0.6% | 266 |
| 2012/11/09 | 6,320 | 6,320 | 6,210 | 6,320 | ±0 | ±0% | 401 |
| 2012/11/08 | 6,260 | 6,320 | 6,210 | 6,320 | -10 | -0.2% | 880 |
| 2012/11/07 | 6,220 | 6,330 | 6,220 | 6,330 | +120 | +1.9% | 320 |
3001～
3050
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
