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 |
|---|---|---|---|---|---|---|---|
| 2013/04/01 | 14,000 | 14,400 | 13,080 | 13,090 | -200 | -1.5% | 5,784 |
| 2013/03/29 | 13,450 | 13,470 | 12,800 | 13,290 | +470 | +3.7% | 5,603 |
| 2013/03/28 | 14,140 | 14,480 | 12,800 | 12,820 | -1,120 | -8% | 6,378 |
| 2013/03/27 | 13,480 | 14,300 | 13,430 | 13,940 | +490 | +3.6% | 4,965 |
| 2013/03/26 | 13,600 | 13,790 | 13,000 | 13,450 | -120 | -0.9% | 3,333 |
| 2013/03/25 | 12,970 | 13,890 | 12,900 | 13,570 | +770 | +6% | 3,760 |
| 2013/03/22 | 12,500 | 12,980 | 12,030 | 12,800 | +320 | +2.6% | 4,493 |
| 2013/03/21 | 12,200 | 12,480 | 11,760 | 12,480 | +1,180 | +10.4% | 2,882 |
| 2013/03/19 | 11,340 | 12,190 | 11,290 | 11,300 | +90 | +0.8% | 3,792 |
| 2013/03/18 | 11,500 | 11,500 | 11,200 | 11,210 | ±0 | ±0% | 3,224 |
| 2013/03/15 | 11,350 | 11,890 | 10,730 | 11,210 | +730 | +7% | 3,511 |
| 2013/03/14 | 9,870 | 10,500 | 9,800 | 10,480 | +620 | +6.3% | 3,701 |
| 2013/03/13 | 9,610 | 9,890 | 9,610 | 9,860 | +140 | +1.4% | 1,689 |
| 2013/03/12 | 9,810 | 9,850 | 9,600 | 9,720 | -50 | -0.5% | 1,579 |
| 2013/03/11 | 9,620 | 9,820 | 9,560 | 9,770 | +260 | +2.7% | 2,178 |
| 2013/03/08 | 9,530 | 9,660 | 9,510 | 9,510 | -100 | -1% | 2,965 |
| 2013/03/07 | 9,750 | 9,750 | 9,560 | 9,610 | -20 | -0.2% | 592 |
| 2013/03/06 | 9,330 | 9,780 | 9,330 | 9,630 | +380 | +4.1% | 1,466 |
| 2013/03/05 | 9,590 | 9,720 | 9,250 | 9,250 | -330 | -3.4% | 2,157 |
| 2013/03/04 | 9,780 | 9,900 | 9,350 | 9,580 | -80 | -0.8% | 2,838 |
| 2013/03/01 | 9,650 | 9,900 | 9,500 | 9,660 | -40 | -0.4% | 1,720 |
| 2013/02/28 | 8,840 | 9,900 | 8,840 | 9,700 | +710 | +7.9% | 4,798 |
| 2013/02/27 | 8,650 | 9,000 | 8,500 | 8,990 | +550 | +6.5% | 2,313 |
| 2013/02/26 | 8,650 | 8,660 | 8,410 | 8,440 | -210 | -2.4% | 1,944 |
| 2013/02/25 | 8,400 | 8,660 | 8,400 | 8,650 | +250 | +3% | 1,679 |
| 2013/02/22 | 8,460 | 8,500 | 8,350 | 8,400 | -60 | -0.7% | 1,824 |
| 2013/02/21 | 8,390 | 8,470 | 8,350 | 8,460 | +70 | +0.8% | 355 |
| 2013/02/20 | 8,390 | 8,460 | 8,300 | 8,390 | ±0 | ±0% | 1,147 |
| 2013/02/19 | 8,210 | 8,390 | 8,080 | 8,390 | +170 | +2.1% | 740 |
| 2013/02/18 | 8,130 | 8,250 | 8,120 | 8,220 | +80 | +1% | 1,324 |
| 2013/02/15 | 8,030 | 8,140 | 7,800 | 8,140 | +80 | +1% | 1,553 |
| 2013/02/14 | 8,110 | 8,150 | 8,050 | 8,060 | -80 | -1% | 557 |
| 2013/02/13 | 8,060 | 8,180 | 8,060 | 8,140 | +80 | +1% | 425 |
| 2013/02/12 | 8,140 | 8,170 | 8,060 | 8,060 | -50 | -0.6% | 984 |
| 2013/02/08 | 8,170 | 8,210 | 8,100 | 8,110 | -60 | -0.7% | 719 |
| 2013/02/07 | 8,280 | 8,280 | 8,170 | 8,170 | -110 | -1.3% | 779 |
| 2013/02/06 | 8,240 | 8,300 | 8,130 | 8,280 | +30 | +0.4% | 1,081 |
| 2013/02/05 | 8,130 | 8,250 | 8,100 | 8,250 | +110 | +1.4% | 1,826 |
| 2013/02/04 | 8,210 | 8,210 | 8,100 | 8,140 | -10 | -0.1% | 1,235 |
| 2013/02/01 | 8,320 | 8,320 | 8,000 | 8,150 | +50 | +0.6% | 2,480 |
| 2013/01/31 | 8,400 | 8,420 | 8,100 | 8,100 | -120 | -1.5% | 2,029 |
| 2013/01/30 | 7,920 | 8,280 | 7,920 | 8,220 | +320 | +4.1% | 2,030 |
| 2013/01/29 | 7,600 | 8,200 | 7,600 | 7,900 | +370 | +4.9% | 2,409 |
| 2013/01/28 | 7,690 | 7,700 | 7,510 | 7,530 | -170 | -2.2% | 1,724 |
| 2013/01/25 | 7,730 | 7,730 | 7,460 | 7,700 | -20 | -0.3% | 882 |
| 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 |
3001～
3050
件表示中 / 3737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
