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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 68,900 | 69,100 | 68,300 | 68,500 | -600 | -0.9% | 17,365 |
| 2025/08/21 | 69,700 | 69,800 | 68,900 | 69,100 | -400 | -0.6% | 27,678 |
| 2025/08/20 | 69,600 | 69,800 | 69,100 | 69,500 | -500 | -0.7% | 33,375 |
| 2025/08/19 | 69,200 | 70,000 | 69,100 | 70,000 | +700 | +1% | 15,895 |
| 2025/08/18 | 68,800 | 69,500 | 68,700 | 69,300 | +300 | +0.4% | 25,556 |
| 2025/08/15 | 68,800 | 69,100 | 68,500 | 69,000 | +300 | +0.4% | 17,993 |
| 2025/08/14 | 68,900 | 69,100 | 68,400 | 68,700 | -300 | -0.4% | 24,070 |
| 2025/08/13 | 69,900 | 70,300 | 68,800 | 69,000 | -500 | -0.7% | 33,877 |
| 2025/08/12 | 69,200 | 69,700 | 68,900 | 69,500 | +700 | +1% | 24,214 |
| 2025/08/08 | 69,000 | 69,300 | 68,300 | 68,800 | -200 | -0.3% | 33,009 |
| 2025/08/07 | 69,400 | 69,900 | 69,000 | 69,000 | -200 | -0.3% | 24,571 |
| 2025/08/06 | 68,800 | 69,600 | 68,500 | 69,200 | +700 | +1% | 26,573 |
| 2025/08/05 | 67,700 | 68,600 | 67,500 | 68,500 | +1,300 | +1.9% | 29,253 |
| 2025/08/04 | 66,100 | 67,200 | 65,900 | 67,200 | +600 | +0.9% | 26,102 |
| 2025/08/01 | 66,900 | 67,100 | 66,400 | 66,600 | -600 | -0.9% | 27,264 |
| 2025/07/31 | 66,900 | 67,200 | 66,700 | 67,200 | +300 | +0.4% | 16,490 |
| 2025/07/30 | 67,100 | 67,300 | 66,700 | 66,900 | -100 | -0.1% | 28,322 |
| 2025/07/29 | 66,900 | 67,100 | 66,500 | 67,000 | -200 | -0.3% | 15,692 |
| 2025/07/28 | 67,300 | 68,300 | 67,200 | 67,200 | +400 | +0.6% | 37,205 |
| 2025/07/25 | 66,300 | 66,800 | 66,000 | 66,800 | +700 | +1.1% | 18,727 |
| 2025/07/24 | 66,200 | 66,700 | 65,800 | 66,100 | +200 | +0.3% | 30,160 |
| 2025/07/23 | 65,800 | 66,500 | 65,600 | 65,900 | +500 | +0.8% | 25,889 |
| 2025/07/22 | 65,300 | 65,500 | 64,700 | 65,400 | +300 | +0.5% | 24,599 |
| 2025/07/18 | 65,200 | 65,500 | 64,800 | 65,100 | -100 | -0.2% | 22,246 |
| 2025/07/17 | 65,300 | 65,300 | 64,800 | 65,200 | +100 | +0.2% | 16,064 |
| 2025/07/16 | 64,600 | 65,200 | 64,500 | 65,100 | +500 | +0.8% | 42,296 |
| 2025/07/15 | 64,000 | 64,700 | 63,900 | 64,600 | +500 | +0.8% | 31,522 |
| 2025/07/14 | 63,900 | 64,200 | 63,600 | 64,100 | +300 | +0.5% | 20,988 |
| 2025/07/11 | 63,600 | 64,500 | 63,400 | 63,800 | +500 | +0.8% | 26,382 |
| 2025/07/10 | 62,000 | 63,500 | 61,900 | 63,300 | +1,100 | +1.8% | 40,704 |
| 2025/07/09 | 61,600 | 62,500 | 61,600 | 62,200 | +600 | +1% | 24,692 |
| 2025/07/08 | 61,700 | 62,200 | 61,400 | 61,600 | -200 | -0.3% | 24,280 |
| 2025/07/07 | 61,300 | 61,900 | 61,200 | 61,800 | +600 | +1% | 19,838 |
| 2025/07/04 | 61,500 | 61,700 | 61,100 | 61,200 | -300 | -0.5% | 13,590 |
| 2025/07/03 | 61,400 | 61,700 | 61,200 | 61,500 | +500 | +0.8% | 18,939 |
| 2025/07/02 | 61,300 | 61,700 | 61,000 | 61,000 | +200 | +0.3% | 31,889 |
| 2025/07/01 | 61,700 | 61,900 | 60,500 | 60,800 | -1,200 | -1.9% | 49,980 |
| 2025/06/30 | 62,700 | 63,000 | 62,000 | 62,000 | -800 | -1.3% | 26,349 |
| 2025/06/27 | 62,900 | 63,300 | 62,400 | 62,800 | -1,500 | -2.3% | 50,620 |
| 2025/06/26 | 63,800 | 64,300 | 63,700 | 64,300 | ±0 | ±0% | 65,433 |
| 2025/06/25 | 64,700 | 64,900 | 64,200 | 64,300 | -300 | -0.5% | 25,218 |
| 2025/06/24 | 65,000 | 65,200 | 64,500 | 64,600 | -300 | -0.5% | 15,879 |
| 2025/06/23 | 64,600 | 64,900 | 64,300 | 64,900 | +200 | +0.3% | 18,806 |
| 2025/06/20 | 64,200 | 64,800 | 64,000 | 64,700 | ±0 | ±0% | 57,761 |
| 2025/06/19 | 64,600 | 65,100 | 64,500 | 64,700 | +300 | +0.5% | 34,267 |
| 2025/06/18 | 64,900 | 65,100 | 64,400 | 64,400 | -1,000 | -1.5% | 35,211 |
| 2025/06/17 | 64,300 | 65,400 | 64,200 | 65,400 | +1,200 | +1.9% | 37,547 |
| 2025/06/16 | 64,800 | 65,000 | 64,100 | 64,200 | -400 | -0.6% | 40,609 |
| 2025/06/13 | 64,400 | 64,700 | 64,200 | 64,600 | +200 | +0.3% | 53,176 |
| 2025/06/12 | 64,000 | 64,600 | 63,800 | 64,400 | +400 | +0.6% | 47,344 |
1～
50
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
