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 |
|---|---|---|---|---|---|---|---|
| 2021/06/07 | 45,550 | 46,150 | 45,200 | 46,050 | +550 | +1.2% | 29,160 |
| 2021/06/04 | 45,950 | 46,050 | 45,400 | 45,500 | -400 | -0.9% | 29,904 |
| 2021/06/03 | 45,250 | 46,050 | 44,900 | 45,900 | +500 | +1.1% | 36,869 |
| 2021/06/02 | 44,600 | 45,600 | 44,500 | 45,400 | +1,000 | +2.3% | 46,568 |
| 2021/06/01 | 44,100 | 44,600 | 44,100 | 44,400 | -200 | -0.4% | 38,320 |
| 2021/05/31 | 44,900 | 44,950 | 44,200 | 44,600 | -150 | -0.3% | 21,178 |
| 2021/05/28 | 44,600 | 45,050 | 44,450 | 44,750 | +100 | +0.2% | 34,674 |
| 2021/05/27 | 45,000 | 45,200 | 44,300 | 44,650 | -300 | -0.7% | 59,257 |
| 2021/05/26 | 44,450 | 45,000 | 44,250 | 44,950 | +550 | +1.2% | 23,987 |
| 2021/05/25 | 44,650 | 44,900 | 44,200 | 44,400 | -250 | -0.6% | 24,713 |
| 2021/05/24 | 44,250 | 44,800 | 43,950 | 44,650 | +700 | +1.6% | 18,654 |
| 2021/05/21 | 44,800 | 44,850 | 43,850 | 43,950 | -800 | -1.8% | 28,788 |
| 2021/05/20 | 43,550 | 44,900 | 43,550 | 44,750 | +1,000 | +2.3% | 55,190 |
| 2021/05/19 | 43,200 | 43,900 | 42,950 | 43,750 | +250 | +0.6% | 34,415 |
| 2021/05/18 | 43,850 | 44,150 | 43,050 | 43,500 | +50 | +0.1% | 32,690 |
| 2021/05/17 | 43,450 | 43,950 | 43,200 | 43,450 | +450 | +1% | 40,302 |
| 2021/05/14 | 42,900 | 43,800 | 42,900 | 43,000 | +500 | +1.2% | 57,145 |
| 2021/05/13 | 42,700 | 43,150 | 42,450 | 42,500 | -500 | -1.2% | 41,122 |
| 2021/05/12 | 43,000 | 43,250 | 42,650 | 43,000 | +50 | +0.1% | 39,153 |
| 2021/05/11 | 42,350 | 43,150 | 42,300 | 42,950 | +400 | +0.9% | 38,658 |
| 2021/05/10 | 41,200 | 42,650 | 41,100 | 42,550 | +1,300 | +3.2% | 48,866 |
| 2021/05/07 | 40,500 | 41,300 | 40,000 | 41,250 | +800 | +2% | 31,670 |
| 2021/05/06 | 39,500 | 40,550 | 39,450 | 40,450 | +1,200 | +3.1% | 28,461 |
| 2021/04/30 | 39,350 | 39,600 | 39,000 | 39,250 | -500 | -1.3% | 23,962 |
| 2021/04/28 | 40,050 | 40,100 | 39,600 | 39,750 | -350 | -0.9% | 22,205 |
| 2021/04/27 | 39,950 | 40,350 | 39,950 | 40,100 | +300 | +0.8% | 22,460 |
| 2021/04/26 | 39,000 | 39,900 | 39,000 | 39,800 | +650 | +1.7% | 21,252 |
| 2021/04/23 | 39,200 | 39,650 | 39,150 | 39,150 | -50 | -0.1% | 22,270 |
| 2021/04/22 | 39,450 | 39,600 | 39,200 | 39,200 | -250 | -0.6% | 22,980 |
| 2021/04/21 | 39,550 | 39,950 | 39,200 | 39,450 | -550 | -1.4% | 46,992 |
| 2021/04/20 | 40,050 | 40,350 | 39,600 | 40,000 | +50 | +0.1% | 26,786 |
| 2021/04/19 | 40,450 | 40,950 | 39,950 | 39,950 | -350 | -0.9% | 23,929 |
| 2021/04/16 | 40,000 | 40,350 | 39,700 | 40,300 | +550 | +1.4% | 26,075 |
| 2021/04/15 | 41,150 | 41,450 | 39,750 | 39,750 | -1,250 | -3% | 41,778 |
| 2021/04/14 | 40,900 | 41,450 | 40,650 | 41,000 | +200 | +0.5% | 29,870 |
| 2021/04/13 | 40,750 | 41,300 | 40,550 | 40,800 | -50 | -0.1% | 22,203 |
| 2021/04/12 | 40,650 | 41,250 | 40,450 | 40,850 | +300 | +0.7% | 25,434 |
| 2021/04/09 | 41,350 | 41,600 | 40,450 | 40,550 | -750 | -1.8% | 34,031 |
| 2021/04/08 | 42,250 | 42,350 | 41,200 | 41,300 | -950 | -2.2% | 26,847 |
| 2021/04/07 | 42,100 | 42,550 | 42,000 | 42,250 | +150 | +0.4% | 28,024 |
| 2021/04/06 | 42,600 | 42,750 | 41,800 | 42,100 | -450 | -1.1% | 19,296 |
| 2021/04/05 | 41,900 | 42,550 | 41,700 | 42,550 | +1,250 | +3% | 27,881 |
| 2021/04/02 | 41,250 | 41,650 | 40,700 | 41,300 | +250 | +0.6% | 36,294 |
| 2021/04/01 | 41,500 | 41,950 | 40,800 | 41,050 | -700 | -1.7% | 46,147 |
| 2021/03/31 | 42,650 | 43,100 | 41,750 | 41,750 | -500 | -1.2% | 39,587 |
| 2021/03/30 | 41,200 | 42,750 | 41,050 | 42,250 | +1,200 | +2.9% | 44,606 |
| 2021/03/29 | 42,100 | 42,100 | 40,650 | 41,050 | -950 | -2.3% | 43,324 |
| 2021/03/26 | 41,000 | 42,200 | 41,000 | 42,000 | +1,100 | +2.7% | 41,160 |
| 2021/03/25 | 40,300 | 41,300 | 40,250 | 40,900 | +850 | +2.1% | 42,803 |
| 2021/03/24 | 40,800 | 41,150 | 39,750 | 40,050 | -800 | -2% | 33,956 |
851～
900
件表示中 / 3586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
