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 |
|---|---|---|---|---|---|---|---|
| 2012/01/13 | 6,180 | 6,230 | 6,110 | 6,110 | -170 | -2.7% | 1,316 |
| 2012/01/12 | 6,150 | 6,280 | 6,130 | 6,280 | +80 | +1.3% | 707 |
| 2012/01/11 | 6,200 | 6,280 | 6,110 | 6,200 | ±0 | ±0% | 925 |
| 2012/01/10 | 6,250 | 6,280 | 6,130 | 6,200 | ±0 | ±0% | 1,199 |
| 2012/01/06 | 6,250 | 6,250 | 6,060 | 6,200 | -50 | -0.8% | 1,450 |
| 2012/01/05 | 6,230 | 6,280 | 6,060 | 6,250 | -40 | -0.6% | 2,336 |
| 2012/01/04 | 6,280 | 6,320 | 6,210 | 6,290 | -90 | -1.4% | 881 |
| 2011/12/30 | 6,220 | 6,380 | 6,210 | 6,380 | +160 | +2.6% | 782 |
| 2011/12/29 | 6,400 | 6,400 | 6,200 | 6,220 | -150 | -2.4% | 1,362 |
| 2011/12/28 | 6,210 | 6,440 | 6,200 | 6,370 | -220 | -3.3% | 1,410 |
| 2011/12/27 | 6,460 | 6,590 | 6,450 | 6,590 | +50 | +0.8% | 1,778 |
| 2011/12/26 | 6,580 | 6,580 | 6,370 | 6,540 | -50 | -0.8% | 2,194 |
| 2011/12/22 | 6,650 | 6,650 | 6,530 | 6,590 | -110 | -1.6% | 1,192 |
| 2011/12/21 | 6,620 | 6,700 | 6,510 | 6,700 | +80 | +1.2% | 1,587 |
| 2011/12/20 | 6,670 | 6,670 | 6,530 | 6,620 | -50 | -0.7% | 1,305 |
| 2011/12/19 | 6,700 | 6,710 | 6,650 | 6,670 | -80 | -1.2% | 690 |
| 2011/12/16 | 6,780 | 6,800 | 6,710 | 6,750 | -80 | -1.2% | 1,439 |
| 2011/12/15 | 6,800 | 6,830 | 6,750 | 6,830 | ±0 | ±0% | 2,025 |
| 2011/12/14 | 6,900 | 6,900 | 6,830 | 6,830 | -50 | -0.7% | 1,058 |
| 2011/12/13 | 6,810 | 6,950 | 6,810 | 6,880 | -70 | -1% | 1,144 |
| 2011/12/12 | 6,930 | 7,080 | 6,880 | 6,950 | +10 | +0.1% | 343 |
| 2011/12/09 | 6,920 | 6,940 | 6,840 | 6,940 | -20 | -0.3% | 1,056 |
| 2011/12/08 | 6,910 | 6,960 | 6,900 | 6,960 | +40 | +0.6% | 686 |
| 2011/12/07 | 6,910 | 6,990 | 6,900 | 6,920 | +10 | +0.1% | 710 |
| 2011/12/06 | 7,000 | 7,080 | 6,910 | 6,910 | -30 | -0.4% | 566 |
| 2011/12/05 | 6,940 | 6,980 | 6,900 | 6,940 | -10 | -0.1% | 450 |
| 2011/12/02 | 6,940 | 7,010 | 6,930 | 6,950 | ±0 | ±0% | 365 |
| 2011/12/01 | 7,140 | 7,280 | 6,950 | 6,950 | -330 | -4.5% | 505 |
| 2011/11/30 | 7,190 | 7,280 | 6,960 | 7,280 | +80 | +1.1% | 411 |
| 2011/11/29 | 6,980 | 7,200 | 6,930 | 7,200 | +340 | +5% | 722 |
| 2011/11/28 | 6,860 | 7,000 | 6,840 | 6,860 | +10 | +0.1% | 301 |
| 2011/11/25 | 6,820 | 7,050 | 6,820 | 6,850 | -350 | -4.9% | 285 |
| 2011/11/24 | 6,800 | 7,200 | 6,760 | 7,200 | +220 | +3.2% | 371 |
| 2011/11/22 | 6,800 | 6,990 | 6,750 | 6,980 | -120 | -1.7% | 707 |
| 2011/11/21 | 7,050 | 7,140 | 6,840 | 7,100 | -200 | -2.7% | 674 |
| 2011/11/18 | 7,140 | 7,300 | 7,000 | 7,300 | +90 | +1.2% | 549 |
| 2011/11/17 | 7,190 | 7,230 | 7,150 | 7,210 | -80 | -1.1% | 629 |
| 2011/11/16 | 7,200 | 7,290 | 7,180 | 7,290 | +50 | +0.7% | 564 |
| 2011/11/15 | 7,300 | 7,510 | 7,200 | 7,240 | -50 | -0.7% | 621 |
| 2011/11/14 | 7,380 | 7,430 | 7,250 | 7,290 | -80 | -1.1% | 443 |
| 2011/11/11 | 7,540 | 7,540 | 7,350 | 7,370 | -160 | -2.1% | 486 |
| 2011/11/10 | 7,450 | 7,560 | 7,370 | 7,530 | -30 | -0.4% | 714 |
| 2011/11/09 | 7,800 | 8,020 | 7,540 | 7,560 | -300 | -3.8% | 509 |
| 2011/11/08 | 7,860 | 8,150 | 7,810 | 7,860 | -300 | -3.7% | 349 |
| 2011/11/07 | 7,810 | 8,160 | 7,810 | 8,160 | +80 | +1% | 616 |
| 2011/11/04 | 7,830 | 8,150 | 7,800 | 8,080 | -170 | -2.1% | 599 |
| 2011/11/02 | 7,550 | 8,250 | 7,530 | 8,250 | -50 | -0.6% | 743 |
| 2011/11/01 | 8,200 | 8,300 | 7,730 | 8,300 | ±0 | ±0% | 754 |
| 2011/10/31 | 8,250 | 8,370 | 8,100 | 8,300 | -100 | -1.2% | 776 |
| 2011/10/28 | 7,480 | 8,400 | 7,360 | 8,400 | +920 | +12.3% | 1,410 |
3301～
3350
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
