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 |
|---|---|---|---|---|---|---|---|
| 2012/05/14 | 6,550 | 6,640 | 6,410 | 6,500 | ±0 | ±0% | 900 |
| 2012/05/11 | 6,630 | 6,630 | 6,500 | 6,500 | -130 | -2% | 188 |
| 2012/05/10 | 6,540 | 6,630 | 6,510 | 6,630 | -30 | -0.5% | 382 |
| 2012/05/09 | 6,510 | 6,660 | 6,500 | 6,660 | +110 | +1.7% | 686 |
| 2012/05/08 | 6,560 | 6,590 | 6,500 | 6,550 | ±0 | ±0% | 391 |
| 2012/05/07 | 6,600 | 6,660 | 6,530 | 6,550 | -70 | -1.1% | 677 |
| 2012/05/02 | 6,650 | 6,710 | 6,620 | 6,620 | -100 | -1.5% | 418 |
| 2012/05/01 | 6,730 | 6,740 | 6,650 | 6,720 | -10 | -0.1% | 210 |
| 2012/04/27 | 6,600 | 6,740 | 6,580 | 6,730 | +180 | +2.7% | 500 |
| 2012/04/26 | 6,740 | 6,750 | 6,550 | 6,550 | -170 | -2.5% | 1,230 |
| 2012/04/25 | 6,900 | 6,900 | 6,710 | 6,720 | -180 | -2.6% | 598 |
| 2012/04/24 | 6,860 | 6,900 | 6,720 | 6,900 | +40 | +0.6% | 476 |
| 2012/04/23 | 6,960 | 6,960 | 6,850 | 6,860 | -130 | -1.9% | 572 |
| 2012/04/20 | 6,770 | 6,990 | 6,670 | 6,990 | +390 | +5.9% | 839 |
| 2012/04/19 | 6,780 | 6,780 | 6,600 | 6,600 | -100 | -1.5% | 280 |
| 2012/04/18 | 6,630 | 6,700 | 6,580 | 6,700 | +70 | +1.1% | 549 |
| 2012/04/17 | 6,610 | 6,660 | 6,600 | 6,630 | +20 | +0.3% | 226 |
| 2012/04/16 | 6,670 | 6,690 | 6,610 | 6,610 | -60 | -0.9% | 132 |
| 2012/04/13 | 6,650 | 6,690 | 6,650 | 6,670 | +40 | +0.6% | 282 |
| 2012/04/12 | 6,690 | 6,730 | 6,630 | 6,630 | -30 | -0.5% | 270 |
| 2012/04/11 | 6,650 | 6,780 | 6,650 | 6,660 | -340 | -4.9% | 262 |
| 2012/04/10 | 6,670 | 7,000 | 6,650 | 7,000 | +320 | +4.8% | 796 |
| 2012/04/09 | 6,780 | 6,790 | 6,680 | 6,680 | -100 | -1.5% | 411 |
| 2012/04/06 | 6,800 | 6,800 | 6,650 | 6,780 | -30 | -0.4% | 812 |
| 2012/04/05 | 6,700 | 6,810 | 6,670 | 6,810 | +10 | +0.1% | 423 |
| 2012/04/04 | 6,710 | 6,800 | 6,660 | 6,800 | +100 | +1.5% | 833 |
| 2012/04/03 | 6,790 | 6,840 | 6,700 | 6,700 | -70 | -1% | 1,359 |
| 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 |
3251～
3300
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
