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 |
|---|---|---|---|---|---|---|---|
| 2012/10/29 | 6,350 | 6,350 | 6,190 | 6,300 | -100 | -1.6% | 1,909 |
| 2012/10/26 | 6,350 | 6,400 | 6,260 | 6,400 | +40 | +0.6% | 1,058 |
| 2012/10/25 | 6,220 | 6,360 | 6,210 | 6,360 | +100 | +1.6% | 1,302 |
| 2012/10/24 | 6,300 | 6,360 | 6,250 | 6,260 | -30 | -0.5% | 1,307 |
| 2012/10/23 | 6,260 | 6,300 | 6,180 | 6,290 | ±0 | ±0% | 682 |
| 2012/10/22 | 6,260 | 6,290 | 6,170 | 6,290 | +110 | +1.8% | 1,058 |
| 2012/10/19 | 6,240 | 6,240 | 6,170 | 6,180 | -90 | -1.4% | 476 |
| 2012/10/18 | 6,280 | 6,290 | 6,210 | 6,270 | -10 | -0.2% | 514 |
| 2012/10/17 | 6,250 | 6,280 | 6,190 | 6,280 | +130 | +2.1% | 568 |
| 2012/10/16 | 6,250 | 6,300 | 6,150 | 6,150 | -150 | -2.4% | 538 |
| 2012/10/15 | 6,280 | 6,300 | 6,270 | 6,300 | -20 | -0.3% | 425 |
| 2012/10/12 | 6,280 | 6,320 | 6,240 | 6,320 | +40 | +0.6% | 567 |
| 2012/10/11 | 6,300 | 6,300 | 6,190 | 6,280 | +90 | +1.5% | 161 |
| 2012/10/10 | 6,210 | 6,210 | 6,120 | 6,190 | -10 | -0.2% | 544 |
| 2012/10/09 | 6,300 | 6,410 | 6,120 | 6,200 | -260 | -4% | 1,209 |
| 2012/10/05 | 6,400 | 6,470 | 6,360 | 6,460 | -40 | -0.6% | 895 |
| 2012/10/04 | 6,470 | 6,500 | 6,320 | 6,500 | +10 | +0.2% | 989 |
| 2012/10/03 | 6,350 | 6,490 | 6,310 | 6,490 | +20 | +0.3% | 575 |
| 2012/10/02 | 6,480 | 6,490 | 6,350 | 6,470 | -30 | -0.5% | 733 |
| 2012/10/01 | 6,490 | 6,500 | 6,300 | 6,500 | ±0 | ±0% | 878 |
| 2012/09/28 | 6,390 | 6,500 | 6,310 | 6,500 | +10 | +0.2% | 1,497 |
| 2012/09/27 | 6,270 | 6,490 | 6,180 | 6,490 | +190 | +3% | 1,051 |
| 2012/09/26 | 6,330 | 6,440 | 6,150 | 6,300 | -160 | -2.5% | 581 |
| 2012/09/25 | 6,400 | 6,460 | 6,300 | 6,460 | ±0 | ±0% | 390 |
| 2012/09/24 | 6,350 | 6,460 | 6,310 | 6,460 | +110 | +1.7% | 877 |
| 2012/09/21 | 6,410 | 6,430 | 6,280 | 6,350 | -150 | -2.3% | 448 |
| 2012/09/20 | 6,310 | 6,500 | 6,210 | 6,500 | +40 | +0.6% | 1,080 |
| 2012/09/19 | 6,270 | 6,460 | 6,150 | 6,460 | +190 | +3% | 921 |
| 2012/09/18 | 6,200 | 6,270 | 6,170 | 6,270 | +170 | +2.8% | 507 |
| 2012/09/14 | 6,140 | 6,200 | 6,100 | 6,100 | -50 | -0.8% | 652 |
| 2012/09/13 | 6,140 | 6,250 | 6,100 | 6,150 | +40 | +0.7% | 459 |
| 2012/09/12 | 6,120 | 6,240 | 6,100 | 6,110 | ±0 | ±0% | 278 |
| 2012/09/11 | 6,150 | 6,150 | 6,100 | 6,110 | -40 | -0.7% | 150 |
| 2012/09/10 | 6,120 | 6,170 | 6,110 | 6,150 | +30 | +0.5% | 392 |
| 2012/09/07 | 6,240 | 6,240 | 6,110 | 6,120 | -110 | -1.8% | 497 |
| 2012/09/06 | 6,110 | 6,290 | 6,100 | 6,230 | +110 | +1.8% | 615 |
| 2012/09/05 | 6,140 | 6,210 | 6,080 | 6,120 | -20 | -0.3% | 442 |
| 2012/09/04 | 6,130 | 6,150 | 6,080 | 6,140 | +10 | +0.2% | 1,175 |
| 2012/09/03 | 6,160 | 6,190 | 6,130 | 6,130 | -20 | -0.3% | 389 |
| 2012/08/31 | 6,190 | 6,340 | 6,150 | 6,150 | -200 | -3.1% | 343 |
| 2012/08/30 | 6,180 | 6,350 | 6,180 | 6,350 | +100 | +1.6% | 339 |
| 2012/08/29 | 6,210 | 6,250 | 6,110 | 6,250 | +50 | +0.8% | 526 |
| 2012/08/28 | 6,300 | 6,430 | 6,110 | 6,200 | -340 | -5.2% | 722 |
| 2012/08/27 | 6,400 | 6,540 | 6,350 | 6,540 | +160 | +2.5% | 1,582 |
| 2012/08/24 | 6,160 | 6,380 | 6,160 | 6,380 | +230 | +3.7% | 792 |
| 2012/08/23 | 6,260 | 6,280 | 6,150 | 6,150 | -110 | -1.8% | 520 |
| 2012/08/22 | 6,240 | 6,260 | 6,190 | 6,260 | +20 | +0.3% | 163 |
| 2012/08/21 | 6,160 | 6,240 | 6,160 | 6,240 | +60 | +1% | 116 |
| 2012/08/20 | 6,190 | 6,240 | 6,180 | 6,180 | ±0 | ±0% | 350 |
| 2012/08/17 | 6,160 | 6,180 | 6,110 | 6,180 | +50 | +0.8% | 479 |
2951～
3000
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
