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 |
|---|---|---|---|---|---|---|---|
| 2024/01/04 | 61,000 | 61,300 | 59,400 | 59,500 | -1,500 | -2.5% | 27,204 |
| 2023/12/29 | 60,800 | 61,200 | 60,500 | 61,000 | +200 | +0.3% | 12,139 |
| 2023/12/28 | 60,200 | 60,900 | 59,800 | 60,800 | -300 | -0.5% | 24,532 |
| 2023/12/27 | 61,300 | 61,800 | 60,500 | 61,100 | -700 | -1.1% | 39,012 |
| 2023/12/26 | 60,500 | 61,800 | 60,500 | 61,800 | +1,500 | +2.5% | 22,757 |
| 2023/12/25 | 60,800 | 60,800 | 60,200 | 60,300 | -100 | -0.2% | 12,263 |
| 2023/12/22 | 60,000 | 60,600 | 59,900 | 60,400 | +400 | +0.7% | 19,786 |
| 2023/12/21 | 59,900 | 60,300 | 59,400 | 60,000 | -1,100 | -1.8% | 44,386 |
| 2023/12/20 | 59,500 | 61,300 | 59,000 | 61,100 | +4,900 | +8.7% | 71,218 |
| 2023/12/19 | 56,600 | 56,800 | 55,900 | 56,200 | -800 | -1.4% | 33,225 |
| 2023/12/18 | 57,000 | 57,200 | 56,600 | 57,000 | -700 | -1.2% | 26,173 |
| 2023/12/15 | 57,800 | 58,000 | 57,300 | 57,700 | -400 | -0.7% | 29,995 |
| 2023/12/14 | 58,000 | 58,600 | 57,900 | 58,100 | +100 | +0.2% | 15,761 |
| 2023/12/13 | 58,500 | 58,600 | 57,900 | 58,000 | -100 | -0.2% | 19,178 |
| 2023/12/12 | 58,800 | 59,000 | 58,100 | 58,100 | -900 | -1.5% | 22,180 |
| 2023/12/11 | 58,800 | 59,600 | 58,800 | 59,000 | ±0 | ±0% | 15,007 |
| 2023/12/08 | 58,300 | 59,300 | 58,300 | 59,000 | +100 | +0.2% | 27,154 |
| 2023/12/07 | 59,200 | 59,500 | 58,700 | 58,900 | -600 | -1% | 15,137 |
| 2023/12/06 | 59,400 | 59,800 | 59,200 | 59,500 | +200 | +0.3% | 12,366 |
| 2023/12/05 | 59,400 | 59,700 | 59,300 | 59,300 | -600 | -1% | 12,301 |
| 2023/12/04 | 59,500 | 59,900 | 58,900 | 59,900 | +600 | +1% | 16,364 |
| 2023/12/01 | 59,500 | 60,100 | 59,200 | 59,300 | -700 | -1.2% | 19,675 |
| 2023/11/30 | 59,500 | 60,000 | 58,700 | 60,000 | ±0 | ±0% | 26,142 |
| 2023/11/29 | 60,000 | 60,200 | 59,600 | 60,000 | -200 | -0.3% | 17,510 |
| 2023/11/28 | 60,300 | 60,800 | 60,200 | 60,200 | -300 | -0.5% | 11,135 |
| 2023/11/27 | 60,200 | 60,900 | 60,100 | 60,500 | -100 | -0.2% | 10,995 |
| 2023/11/24 | 60,600 | 61,100 | 60,300 | 60,600 | -100 | -0.2% | 9,133 |
| 2023/11/22 | 59,700 | 60,800 | 59,100 | 60,700 | +1,000 | +1.7% | 14,709 |
| 2023/11/21 | 59,800 | 60,500 | 59,500 | 59,700 | -300 | -0.5% | 15,370 |
| 2023/11/20 | 60,500 | 60,600 | 59,800 | 60,000 | -200 | -0.3% | 14,985 |
| 2023/11/17 | 60,300 | 60,400 | 59,800 | 60,200 | -400 | -0.7% | 13,437 |
| 2023/11/16 | 59,800 | 60,800 | 59,200 | 60,600 | +700 | +1.2% | 22,715 |
| 2023/11/15 | 59,100 | 59,900 | 58,800 | 59,900 | +700 | +1.2% | 23,031 |
| 2023/11/14 | 57,300 | 59,400 | 57,100 | 59,200 | +1,700 | +3% | 25,648 |
| 2023/11/13 | 57,100 | 57,800 | 57,000 | 57,500 | +600 | +1.1% | 13,956 |
| 2023/11/10 | 56,500 | 57,100 | 56,000 | 56,900 | +700 | +1.2% | 24,634 |
| 2023/11/09 | 55,600 | 56,500 | 55,500 | 56,200 | +500 | +0.9% | 22,395 |
| 2023/11/08 | 56,900 | 57,200 | 55,700 | 55,700 | -1,100 | -1.9% | 24,558 |
| 2023/11/07 | 57,600 | 57,700 | 56,200 | 56,800 | -800 | -1.4% | 35,749 |
| 2023/11/06 | 58,300 | 58,600 | 57,600 | 57,600 | -200 | -0.3% | 21,709 |
| 2023/11/02 | 59,000 | 59,300 | 57,800 | 57,800 | -400 | -0.7% | 15,884 |
| 2023/11/01 | 58,800 | 59,700 | 58,100 | 58,200 | +100 | +0.2% | 34,180 |
| 2023/10/31 | 58,300 | 59,000 | 57,500 | 58,100 | -200 | -0.3% | 27,845 |
| 2023/10/30 | 59,300 | 59,700 | 58,200 | 58,300 | -1,700 | -2.8% | 22,092 |
| 2023/10/27 | 58,500 | 60,300 | 58,300 | 60,000 | +1,300 | +2.2% | 26,581 |
| 2023/10/26 | 58,300 | 58,700 | 57,800 | 58,700 | -200 | -0.3% | 26,948 |
| 2023/10/25 | 57,400 | 58,900 | 56,800 | 58,900 | +1,900 | +3.3% | 19,102 |
| 2023/10/24 | 56,600 | 57,400 | 56,000 | 57,000 | +400 | +0.7% | 24,251 |
| 2023/10/23 | 57,400 | 58,100 | 56,600 | 56,600 | -800 | -1.4% | 19,901 |
| 2023/10/20 | 57,900 | 58,000 | 57,000 | 57,400 | -700 | -1.2% | 17,386 |
401～
450
件表示中 / 3768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
