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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2011/10/27 | 7,280 | 7,490 | 7,240 | 7,480 | +140 | +1.9% | 556 |
| 2011/10/26 | 7,390 | 7,390 | 7,250 | 7,340 | -30 | -0.4% | 340 |
| 2011/10/25 | 7,300 | 7,370 | 7,250 | 7,370 | +70 | +1% | 466 |
| 2011/10/24 | 7,400 | 7,400 | 7,250 | 7,300 | -100 | -1.4% | 470 |
| 2011/10/21 | 7,410 | 7,440 | 7,310 | 7,400 | -40 | -0.5% | 324 |
| 2011/10/20 | 7,550 | 7,600 | 7,400 | 7,440 | -40 | -0.5% | 421 |
| 2011/10/19 | 7,610 | 7,700 | 7,450 | 7,480 | -210 | -2.7% | 476 |
| 2011/10/18 | 7,890 | 7,890 | 7,540 | 7,690 | -260 | -3.3% | 375 |
| 2011/10/17 | 7,700 | 7,950 | 7,630 | 7,950 | -200 | -2.5% | 901 |
| 2011/10/14 | 7,370 | 8,150 | 7,360 | 8,150 | +780 | +10.6% | 1,124 |
| 2011/10/13 | 7,500 | 7,630 | 7,270 | 7,370 | -300 | -3.9% | 1,337 |
| 2011/10/12 | 7,800 | 7,800 | 7,200 | 7,670 | -130 | -1.7% | 836 |
| 2011/10/11 | 7,750 | 7,800 | 7,640 | 7,800 | ±0 | ±0% | 576 |
| 2011/10/07 | 7,580 | 7,800 | 7,270 | 7,800 | +120 | +1.6% | 634 |
| 2011/10/06 | 7,590 | 8,080 | 7,140 | 7,680 | +50 | +0.7% | 9,599 |
| 2011/10/05 | 8,270 | 8,270 | 7,370 | 7,630 | -490 | -6% | 1,511 |
| 2011/10/04 | 8,400 | 8,400 | 8,120 | 8,120 | -360 | -4.2% | 5,149 |
| 2011/10/03 | 8,650 | 8,690 | 8,450 | 8,480 | -330 | -3.7% | 565 |
| 2011/09/30 | 8,230 | 8,810 | 8,160 | 8,810 | +710 | +8.8% | 8,872 |
| 2011/09/29 | 8,120 | 8,230 | 8,100 | 8,100 | -160 | -1.9% | 609 |
| 2011/09/28 | 8,090 | 8,340 | 8,090 | 8,260 | -230 | -2.7% | 965 |
| 2011/09/27 | 8,480 | 8,490 | 8,200 | 8,490 | ±0 | ±0% | 25,641 |
| 2011/09/26 | 8,510 | 8,550 | 8,080 | 8,490 | -190 | -2.2% | 477 |
| 2011/09/22 | 8,980 | 8,980 | 8,510 | 8,680 | -190 | -2.1% | 433 |
| 2011/09/21 | 9,010 | 9,050 | 8,650 | 8,870 | -170 | -1.9% | 462 |
| 2011/09/20 | 9,300 | 9,300 | 9,040 | 9,040 | -510 | -5.3% | 666 |
| 2011/09/16 | 9,390 | 9,550 | 9,350 | 9,550 | -10 | -0.1% | 457 |
| 2011/09/15 | 9,530 | 9,680 | 9,410 | 9,560 | -10 | -0.1% | 522 |
| 2011/09/14 | 9,800 | 9,800 | 9,570 | 9,570 | -250 | -2.5% | 309 |
| 2011/09/13 | 10,270 | 10,450 | 9,700 | 9,820 | -450 | -4.4% | 599 |
| 2011/09/12 | 10,500 | 10,600 | 10,270 | 10,270 | -420 | -3.9% | 831 |
| 2011/09/09 | 11,000 | 11,250 | 10,680 | 10,690 | -560 | -5% | 1,588 |
| 2011/09/08 | 10,780 | 11,250 | 10,540 | 11,250 | +710 | +6.7% | 680 |
3351～
3400
件表示中 / 3754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
