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 |
|---|---|---|---|---|---|---|---|
| 2023/08/07 | 58,500 | 59,900 | 58,400 | 59,900 | +1,500 | +2.6% | 38,919 |
| 2023/08/04 | 57,900 | 59,000 | 57,900 | 58,400 | +400 | +0.7% | 31,090 |
| 2023/08/03 | 57,500 | 58,200 | 57,200 | 58,000 | +400 | +0.7% | 29,522 |
| 2023/08/02 | 58,000 | 58,300 | 57,500 | 57,600 | -500 | -0.9% | 35,724 |
| 2023/08/01 | 58,600 | 58,800 | 57,200 | 58,100 | -800 | -1.4% | 200,247 |
| 2023/07/31 | 58,200 | 59,500 | 58,000 | 58,900 | +1,000 | +1.7% | 174,310 |
| 2023/07/28 | 56,800 | 57,900 | 56,200 | 57,900 | +400 | +0.7% | 70,282 |
| 2023/07/27 | 57,900 | 58,000 | 57,200 | 57,500 | -500 | -0.9% | 35,412 |
| 2023/07/26 | 56,600 | 58,000 | 55,900 | 58,000 | +1,300 | +2.3% | 214,115 |
| 2023/07/25 | 57,100 | 58,000 | 56,400 | 56,700 | ±0 | ±0% | 92,455 |
| 2023/07/24 | 54,900 | 57,200 | 54,900 | 56,700 | +1,800 | +3.3% | 45,499 |
| 2023/07/21 | 55,300 | 55,400 | 54,600 | 54,900 | -500 | -0.9% | 25,377 |
| 2023/07/20 | 54,000 | 55,700 | 53,800 | 55,400 | -700 | -1.2% | 84,214 |
| 2023/07/19 | 55,300 | 56,500 | 55,200 | 56,100 | +1,100 | +2% | 32,612 |
| 2023/07/18 | 54,300 | 55,200 | 54,000 | 55,000 | +500 | +0.9% | 25,580 |
| 2023/07/14 | 54,800 | 55,000 | 54,200 | 54,500 | -300 | -0.5% | 16,129 |
| 2023/07/13 | 55,100 | 55,200 | 54,100 | 54,800 | -300 | -0.5% | 18,675 |
| 2023/07/12 | 55,900 | 56,300 | 54,900 | 55,100 | -800 | -1.4% | 17,671 |
| 2023/07/11 | 55,700 | 56,100 | 55,400 | 55,900 | +700 | +1.3% | 16,251 |
| 2023/07/10 | 55,100 | 55,600 | 54,700 | 55,200 | -200 | -0.4% | 13,527 |
| 2023/07/07 | 54,900 | 55,900 | 54,900 | 55,400 | +500 | +0.9% | 14,999 |
| 2023/07/06 | 55,600 | 55,700 | 54,700 | 54,900 | -700 | -1.3% | 17,378 |
| 2023/07/05 | 56,200 | 56,400 | 55,200 | 55,600 | -900 | -1.6% | 19,874 |
| 2023/07/04 | 56,800 | 57,000 | 56,200 | 56,500 | -200 | -0.4% | 22,067 |
| 2023/07/03 | 57,400 | 57,600 | 56,100 | 56,700 | -500 | -0.9% | 27,255 |
| 2023/06/30 | 57,000 | 57,300 | 56,200 | 57,200 | +500 | +0.9% | 25,087 |
| 2023/06/29 | 56,700 | 57,400 | 56,100 | 56,700 | -1,000 | -1.7% | 33,851 |
| 2023/06/28 | 56,900 | 58,000 | 56,900 | 57,700 | +400 | +0.7% | 41,087 |
| 2023/06/27 | 57,200 | 57,600 | 56,800 | 57,300 | +500 | +0.9% | 22,773 |
| 2023/06/26 | 56,000 | 57,000 | 55,600 | 56,800 | +800 | +1.4% | 22,173 |
| 2023/06/23 | 56,900 | 57,200 | 56,000 | 56,000 | -700 | -1.2% | 22,524 |
| 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 |
501～
550
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
