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 |
|---|---|---|---|---|---|---|---|
| 2012/04/02 | 6,830 | 6,830 | 6,750 | 6,770 | -30 | -0.4% | 435 |
| 2012/03/30 | 6,700 | 6,800 | 6,700 | 6,800 | +60 | +0.9% | 853 |
| 2012/03/29 | 6,780 | 6,820 | 6,700 | 6,740 | +70 | +1% | 324 |
| 2012/03/28 | 6,740 | 6,800 | 6,670 | 6,670 | -80 | -1.2% | 516 |
| 2012/03/27 | 6,750 | 6,790 | 6,740 | 6,750 | -10 | -0.1% | 779 |
| 2012/03/26 | 6,810 | 6,810 | 6,750 | 6,760 | -50 | -0.7% | 862 |
| 2012/03/23 | 6,850 | 6,850 | 6,800 | 6,810 | -90 | -1.3% | 435 |
| 2012/03/22 | 6,850 | 6,900 | 6,800 | 6,900 | ±0 | ±0% | 301 |
| 2012/03/21 | 6,850 | 6,930 | 6,830 | 6,900 | +60 | +0.9% | 449 |
| 2012/03/19 | 6,950 | 7,000 | 6,840 | 6,840 | -220 | -3.1% | 692 |
| 2012/03/16 | 6,920 | 7,060 | 6,820 | 7,060 | +150 | +2.2% | 552 |
| 2012/03/15 | 7,000 | 7,100 | 6,890 | 6,910 | -30 | -0.4% | 744 |
| 2012/03/14 | 6,800 | 6,980 | 6,780 | 6,940 | +200 | +3% | 1,016 |
| 2012/03/13 | 6,760 | 6,760 | 6,640 | 6,740 | -20 | -0.3% | 319 |
| 2012/03/12 | 6,700 | 6,770 | 6,700 | 6,760 | +20 | +0.3% | 223 |
| 2012/03/09 | 6,630 | 6,760 | 6,630 | 6,740 | +120 | +1.8% | 399 |
| 2012/03/08 | 6,440 | 6,700 | 6,440 | 6,620 | +80 | +1.2% | 305 |
| 2012/03/07 | 6,340 | 6,540 | 6,340 | 6,540 | +200 | +3.2% | 457 |
| 2012/03/06 | 6,520 | 6,520 | 6,280 | 6,340 | -220 | -3.4% | 1,195 |
| 2012/03/05 | 6,520 | 6,670 | 6,500 | 6,560 | -20 | -0.3% | 855 |
| 2012/03/02 | 6,440 | 6,590 | 6,440 | 6,580 | +160 | +2.5% | 1,408 |
| 2012/03/01 | 6,700 | 6,730 | 6,360 | 6,420 | -310 | -4.6% | 1,613 |
| 2012/02/29 | 6,920 | 6,920 | 6,730 | 6,730 | -170 | -2.5% | 861 |
| 2012/02/28 | 6,710 | 7,160 | 6,710 | 6,900 | -140 | -2% | 1,838 |
| 2012/02/27 | 6,980 | 7,040 | 6,790 | 7,040 | +40 | +0.6% | 3,924 |
| 2012/02/24 | 6,650 | 7,000 | 6,400 | 7,000 | +510 | +7.9% | 4,262 |
| 2012/02/23 | 6,380 | 6,610 | 6,380 | 6,490 | +10 | +0.2% | 1,101 |
| 2012/02/22 | 6,600 | 6,600 | 6,250 | 6,480 | -50 | -0.8% | 995 |
| 2012/02/21 | 6,550 | 6,660 | 6,530 | 6,530 | -120 | -1.8% | 764 |
| 2012/02/20 | 6,540 | 6,780 | 6,460 | 6,650 | +180 | +2.8% | 1,869 |
| 2012/02/17 | 6,300 | 6,780 | 6,250 | 6,470 | +160 | +2.5% | 2,162 |
| 2012/02/16 | 6,220 | 6,310 | 6,220 | 6,310 | +90 | +1.4% | 238 |
| 2012/02/15 | 6,180 | 6,340 | 6,180 | 6,220 | +20 | +0.3% | 378 |
| 2012/02/14 | 6,230 | 6,240 | 6,190 | 6,200 | +20 | +0.3% | 202 |
| 2012/02/13 | 6,220 | 6,240 | 6,180 | 6,180 | -30 | -0.5% | 743 |
| 2012/02/10 | 6,300 | 6,300 | 6,210 | 6,210 | -50 | -0.8% | 352 |
| 2012/02/09 | 6,290 | 6,330 | 6,230 | 6,260 | -30 | -0.5% | 233 |
| 2012/02/08 | 6,230 | 6,330 | 6,220 | 6,290 | +70 | +1.1% | 439 |
| 2012/02/07 | 6,260 | 6,360 | 6,220 | 6,220 | -30 | -0.5% | 467 |
| 2012/02/06 | 6,370 | 6,400 | 6,250 | 6,250 | -80 | -1.3% | 366 |
| 2012/02/03 | 6,320 | 6,400 | 6,290 | 6,330 | -90 | -1.4% | 393 |
| 2012/02/02 | 6,350 | 6,450 | 6,350 | 6,420 | +70 | +1.1% | 403 |
| 2012/02/01 | 6,380 | 6,480 | 6,260 | 6,350 | -100 | -1.6% | 333 |
| 2012/01/31 | 6,440 | 6,600 | 6,240 | 6,450 | +10 | +0.2% | 1,671 |
| 2012/01/30 | 6,420 | 6,450 | 6,340 | 6,440 | +60 | +0.9% | 737 |
| 2012/01/27 | 6,360 | 6,380 | 6,330 | 6,380 | +20 | +0.3% | 1,432 |
| 2012/01/26 | 6,360 | 6,380 | 6,320 | 6,360 | ±0 | ±0% | 1,028 |
| 2012/01/25 | 6,380 | 6,390 | 6,300 | 6,360 | -10 | -0.2% | 1,927 |
| 2012/01/24 | 6,230 | 6,380 | 6,230 | 6,370 | +150 | +2.4% | 1,235 |
| 2012/01/23 | 6,180 | 6,290 | 6,150 | 6,220 | -10 | -0.2% | 907 |
3201～
3250
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
