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 |
|---|---|---|---|---|---|---|---|
| 2011/03/28 | 10,720 | 10,900 | 10,040 | 10,890 | -10 | -0.1% | 1,122 |
| 2011/03/25 | 10,500 | 11,000 | 10,160 | 10,900 | +260 | +2.4% | 927 |
| 2011/03/24 | 11,400 | 11,400 | 10,320 | 10,640 | -1,160 | -9.8% | 1,911 |
| 2011/03/23 | 11,450 | 12,100 | 11,000 | 11,800 | -400 | -3.3% | 1,011 |
| 2011/03/22 | 10,250 | 12,300 | 10,250 | 12,200 | +1,600 | +15.1% | 3,916 |
| 2011/03/18 | 10,070 | 10,600 | 10,070 | 10,600 | +230 | +2.2% | 858 |
| 2011/03/17 | 10,370 | 10,470 | 9,510 | 10,370 | -20 | -0.2% | 956 |
| 2011/03/16 | 10,190 | 10,630 | 10,020 | 10,390 | +300 | +3% | 3,895 |
| 2011/03/15 | 10,860 | 11,240 | 9,380 | 10,090 | -750 | -6.9% | 5,091 |
| 2011/03/14 | 11,020 | 11,700 | 10,120 | 10,840 | -1,080 | -9.1% | 2,826 |
| 2011/03/11 | 11,970 | 12,600 | 11,890 | 11,920 | -60 | -0.5% | 1,891 |
| 2011/03/10 | 11,900 | 12,000 | 11,810 | 11,980 | +60 | +0.5% | 759 |
| 2011/03/09 | 11,880 | 11,920 | 11,760 | 11,920 | +160 | +1.4% | 702 |
| 2011/03/08 | 11,900 | 11,940 | 11,720 | 11,760 | -190 | -1.6% | 951 |
| 2011/03/07 | 11,660 | 11,950 | 11,560 | 11,950 | +320 | +2.8% | 1,076 |
| 2011/03/04 | 11,640 | 11,650 | 11,500 | 11,630 | ±0 | ±0% | 1,069 |
| 2011/03/03 | 11,600 | 11,650 | 11,530 | 11,630 | +40 | +0.3% | 320 |
| 2011/03/02 | 11,510 | 11,600 | 11,510 | 11,590 | -80 | -0.7% | 260 |
| 2011/03/01 | 11,650 | 11,670 | 11,600 | 11,670 | +20 | +0.2% | 499 |
| 2011/02/28 | 11,600 | 11,690 | 11,550 | 11,650 | -50 | -0.4% | 467 |
| 2011/02/25 | 11,580 | 11,700 | 11,490 | 11,700 | -50 | -0.4% | 1,468 |
| 2011/02/24 | 11,620 | 11,800 | 11,610 | 11,750 | +130 | +1.1% | 751 |
| 2011/02/23 | 11,600 | 11,700 | 11,580 | 11,620 | -70 | -0.6% | 431 |
| 2011/02/22 | 11,780 | 11,780 | 11,600 | 11,690 | -10 | -0.1% | 755 |
| 2011/02/21 | 11,650 | 11,700 | 11,580 | 11,700 | +70 | +0.6% | 1,443 |
| 2011/02/18 | 11,650 | 11,790 | 11,610 | 11,630 | -20 | -0.2% | 1,673 |
| 2011/02/17 | 11,800 | 11,820 | 11,580 | 11,650 | -150 | -1.3% | 627 |
| 2011/02/16 | 11,600 | 11,800 | 11,500 | 11,800 | +200 | +1.7% | 1,608 |
| 2011/02/15 | 11,650 | 11,670 | 11,500 | 11,600 | -70 | -0.6% | 2,017 |
| 2011/02/14 | 11,700 | 11,700 | 11,580 | 11,670 | -30 | -0.3% | 1,111 |
| 2011/02/10 | 11,700 | 11,750 | 11,600 | 11,700 | -110 | -0.9% | 1,012 |
| 2011/02/09 | 11,780 | 11,870 | 11,730 | 11,810 | -50 | -0.4% | 831 |
| 2011/02/08 | 11,820 | 11,940 | 11,760 | 11,860 | -100 | -0.8% | 1,461 |
| 2011/02/07 | 11,850 | 11,970 | 11,850 | 11,960 | +10 | +0.1% | 414 |
| 2011/02/04 | 11,870 | 11,960 | 11,850 | 11,950 | +20 | +0.2% | 403 |
| 2011/02/03 | 11,830 | 11,930 | 11,830 | 11,930 | +30 | +0.3% | 432 |
| 2011/02/02 | 11,830 | 11,900 | 11,800 | 11,900 | +30 | +0.3% | 902 |
| 2011/02/01 | 11,840 | 11,940 | 11,810 | 11,870 | -100 | -0.8% | 507 |
| 2011/01/31 | 11,910 | 12,000 | 11,810 | 11,970 | -50 | -0.4% | 585 |
| 2011/01/28 | 12,030 | 12,040 | 11,930 | 12,020 | -30 | -0.2% | 1,920 |
| 2011/01/27 | 12,090 | 12,100 | 12,040 | 12,050 | +20 | +0.2% | 532 |
| 2011/01/26 | 12,180 | 12,180 | 12,020 | 12,030 | -160 | -1.3% | 868 |
| 2011/01/25 | 12,100 | 12,190 | 12,000 | 12,190 | +70 | +0.6% | 659 |
| 2011/01/24 | 12,110 | 12,250 | 12,010 | 12,120 | -60 | -0.5% | 1,252 |
| 2011/01/21 | 12,250 | 12,250 | 12,110 | 12,180 | -70 | -0.6% | 861 |
| 2011/01/20 | 12,170 | 12,340 | 12,120 | 12,250 | -50 | -0.4% | 468 |
| 2011/01/19 | 12,100 | 12,300 | 12,100 | 12,300 | +40 | +0.3% | 894 |
| 2011/01/18 | 12,100 | 12,260 | 12,090 | 12,260 | +120 | +1% | 986 |
| 2011/01/17 | 12,170 | 12,200 | 12,070 | 12,140 | +80 | +0.7% | 707 |
| 2011/01/14 | 12,050 | 12,190 | 12,020 | 12,060 | -110 | -0.9% | 1,955 |
3451～
3500
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
