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 |
|---|---|---|---|---|---|---|---|
| 2013/03/05 | 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 |
| 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 |
3051～
3100
件表示中 / 3769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
