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 |
|---|---|---|---|---|---|---|---|
| 2023/06/22 | 58,000 | 58,200 | 56,000 | 56,700 | -1,600 | -2.7% | 33,208 |
| 2023/06/21 | 56,800 | 58,400 | 56,800 | 58,300 | +1,200 | +2.1% | 21,730 |
| 2023/06/20 | 57,000 | 57,200 | 56,700 | 57,100 | -100 | -0.2% | 10,003 |
| 2023/06/19 | 57,300 | 57,800 | 56,700 | 57,200 | -300 | -0.5% | 13,176 |
| 2023/06/16 | 56,600 | 57,500 | 56,200 | 57,500 | +700 | +1.2% | 23,931 |
| 2023/06/15 | 56,200 | 57,000 | 56,100 | 56,800 | +700 | +1.2% | 20,399 |
| 2023/06/14 | 55,700 | 56,500 | 55,600 | 56,100 | +300 | +0.5% | 17,344 |
| 2023/06/13 | 56,300 | 56,500 | 55,600 | 55,800 | -600 | -1.1% | 19,226 |
| 2023/06/12 | 57,000 | 57,400 | 55,800 | 56,400 | -600 | -1.1% | 21,293 |
| 2023/06/09 | 57,500 | 57,600 | 56,700 | 57,000 | ±0 | ±0% | 20,300 |
| 2023/06/08 | 57,700 | 57,700 | 56,400 | 57,000 | -700 | -1.2% | 28,097 |
| 2023/06/07 | 58,500 | 58,700 | 57,500 | 57,700 | -900 | -1.5% | 30,902 |
| 2023/06/06 | 57,900 | 58,700 | 57,700 | 58,600 | +300 | +0.5% | 14,555 |
| 2023/06/05 | 58,200 | 58,400 | 57,800 | 58,300 | +300 | +0.5% | 11,829 |
| 2023/06/02 | 57,800 | 58,500 | 57,000 | 58,000 | +600 | +1% | 20,862 |
| 2023/06/01 | 58,300 | 58,300 | 57,100 | 57,400 | -1,900 | -3.2% | 22,972 |
| 2023/05/31 | 57,200 | 59,300 | 56,800 | 59,300 | +1,800 | +3.1% | 47,798 |
| 2023/05/30 | 57,600 | 57,600 | 56,500 | 57,500 | -200 | -0.3% | 10,768 |
| 2023/05/29 | 57,800 | 58,200 | 57,500 | 57,700 | +500 | +0.9% | 14,430 |
| 2023/05/26 | 56,500 | 57,500 | 56,000 | 57,200 | +1,100 | +2% | 13,943 |
| 2023/05/25 | 56,400 | 56,900 | 56,000 | 56,100 | -600 | -1.1% | 12,806 |
| 2023/05/24 | 57,900 | 58,200 | 56,300 | 56,700 | -1,400 | -2.4% | 21,095 |
| 2023/05/23 | 58,100 | 58,200 | 57,700 | 58,100 | +100 | +0.2% | 10,328 |
| 2023/05/22 | 58,200 | 58,500 | 57,800 | 58,000 | -200 | -0.3% | 13,072 |
| 2023/05/19 | 57,700 | 58,200 | 57,600 | 58,200 | +600 | +1% | 15,445 |
| 2023/05/18 | 58,000 | 58,100 | 57,500 | 57,600 | -500 | -0.9% | 12,452 |
| 2023/05/17 | 58,100 | 58,300 | 57,700 | 58,100 | ±0 | ±0% | 13,951 |
| 2023/05/16 | 57,800 | 58,200 | 57,300 | 58,100 | +400 | +0.7% | 8,592 |
| 2023/05/15 | 56,600 | 57,900 | 56,300 | 57,700 | +1,000 | +1.8% | 14,354 |
| 2023/05/12 | 57,400 | 57,400 | 55,900 | 56,700 | -700 | -1.2% | 21,906 |
| 2023/05/11 | 57,200 | 57,400 | 56,400 | 57,400 | -100 | -0.2% | 16,395 |
| 2023/05/10 | 59,000 | 59,000 | 57,300 | 57,500 | -1,200 | -2% | 20,137 |
| 2023/05/09 | 59,000 | 59,200 | 58,400 | 58,700 | -300 | -0.5% | 30,956 |
| 2023/05/08 | 58,500 | 59,600 | 58,300 | 59,000 | +900 | +1.5% | 36,111 |
| 2023/05/02 | 58,100 | 58,500 | 57,500 | 58,100 | -200 | -0.3% | 16,859 |
| 2023/05/01 | 58,700 | 59,000 | 57,900 | 58,300 | -400 | -0.7% | 14,794 |
| 2023/04/28 | 57,600 | 58,700 | 57,500 | 58,700 | +1,600 | +2.8% | 21,164 |
| 2023/04/27 | 58,000 | 58,200 | 56,800 | 57,100 | -1,300 | -2.2% | 28,152 |
| 2023/04/26 | 56,600 | 58,700 | 56,400 | 58,400 | +2,800 | +5% | 65,739 |
| 2023/04/25 | 55,200 | 56,200 | 55,100 | 55,600 | +500 | +0.9% | 22,504 |
| 2023/04/24 | 54,100 | 55,400 | 53,600 | 55,100 | +800 | +1.5% | 24,229 |
| 2023/04/21 | 53,800 | 54,500 | 53,400 | 54,300 | +200 | +0.4% | 19,226 |
| 2023/04/20 | 54,500 | 54,800 | 53,800 | 54,100 | -500 | -0.9% | 14,061 |
| 2023/04/19 | 54,000 | 54,600 | 53,600 | 54,600 | +600 | +1.1% | 12,498 |
| 2023/04/18 | 53,600 | 54,500 | 53,500 | 54,000 | +400 | +0.7% | 14,180 |
| 2023/04/17 | 53,700 | 53,800 | 53,100 | 53,600 | -200 | -0.4% | 9,902 |
| 2023/04/14 | 54,500 | 54,500 | 53,400 | 53,800 | -100 | -0.2% | 17,363 |
| 2023/04/13 | 53,200 | 54,200 | 53,100 | 53,900 | +600 | +1.1% | 18,933 |
| 2023/04/12 | 52,900 | 53,600 | 52,200 | 53,300 | +400 | +0.8% | 20,282 |
| 2023/04/11 | 53,000 | 53,400 | 52,700 | 52,900 | +100 | +0.2% | 17,948 |
501～
550
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
