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 |
---|---|---|---|---|---|---|---|
2013/05/20 | 12,980 | 13,250 | 12,800 | 13,250 | +440 | +3.4% | 2,712 |
2013/05/17 | 11,620 | 12,840 | 11,410 | 12,810 | +1,420 | +12.5% | 3,921 |
2013/05/16 | 11,010 | 11,400 | 10,900 | 11,390 | +330 | +3% | 2,893 |
2013/05/15 | 11,080 | 11,260 | 11,000 | 11,060 | -320 | -2.8% | 5,084 |
2013/05/14 | 11,350 | 11,760 | 11,020 | 11,380 | -530 | -4.5% | 6,497 |
2013/05/13 | 12,030 | 12,200 | 11,510 | 11,910 | -250 | -2.1% | 4,625 |
2013/05/10 | 12,210 | 12,360 | 11,950 | 12,160 | -50 | -0.4% | 2,925 |
2013/05/09 | 12,560 | 12,650 | 12,200 | 12,210 | -490 | -3.9% | 1,975 |
2013/05/08 | 12,500 | 12,700 | 12,500 | 12,700 | +200 | +1.6% | 1,710 |
2013/05/07 | 12,700 | 12,800 | 12,500 | 12,500 | -190 | -1.5% | 2,008 |
2013/05/02 | 12,650 | 12,800 | 12,650 | 12,690 | -180 | -1.4% | 583 |
2013/05/01 | 12,580 | 12,880 | 12,540 | 12,870 | -10 | -0.1% | 980 |
2013/04/30 | 12,500 | 12,880 | 12,500 | 12,880 | +230 | +1.8% | 1,842 |
2013/04/26 | 12,600 | 12,700 | 12,510 | 12,650 | +10 | +0.1% | 1,427 |
2013/04/25 | 12,880 | 12,880 | 12,500 | 12,640 | -250 | -1.9% | 1,058 |
2013/04/24 | 12,870 | 12,890 | 12,600 | 12,890 | +190 | +1.5% | 2,126 |
2013/04/23 | 12,840 | 12,840 | 12,500 | 12,700 | -120 | -0.9% | 997 |
2013/04/22 | 12,860 | 12,870 | 12,520 | 12,820 | +260 | +2.1% | 1,838 |
2013/04/19 | 12,270 | 12,560 | 12,170 | 12,560 | +440 | +3.6% | 1,196 |
2013/04/18 | 12,020 | 12,290 | 12,010 | 12,120 | +100 | +0.8% | 1,554 |
2013/04/17 | 12,130 | 12,240 | 12,020 | 12,020 | -90 | -0.7% | 3,165 |
2013/04/16 | 12,130 | 12,480 | 12,100 | 12,110 | -500 | -4% | 3,196 |
2013/04/15 | 12,840 | 12,970 | 12,500 | 12,610 | -200 | -1.6% | 1,613 |
2013/04/12 | 12,630 | 13,090 | 12,630 | 12,810 | -90 | -0.7% | 1,518 |
2013/04/11 | 13,050 | 13,080 | 12,590 | 12,900 | -120 | -0.9% | 3,354 |
2013/04/10 | 13,050 | 13,280 | 13,020 | 13,020 | +20 | +0.2% | 1,329 |
2013/04/09 | 13,490 | 13,490 | 13,000 | 13,000 | -500 | -3.7% | 3,536 |
2013/04/08 | 13,390 | 13,500 | 12,970 | 13,500 | +210 | +1.6% | 4,849 |
2013/04/05 | 13,800 | 14,000 | 13,050 | 13,290 | +390 | +3% | 12,812 |
2013/04/04 | 12,650 | 13,390 | 12,000 | 12,900 | +190 | +1.5% | 7,216 |
2013/04/03 | 13,600 | 13,600 | 12,650 | 12,710 | +100 | +0.8% | 3,502 |
2013/04/02 | 11,890 | 13,000 | 11,720 | 12,610 | -480 | -3.7% | 5,955 |
2013/04/01 | 14,000 | 14,400 | 13,080 | 13,090 | -200 | -1.5% | 5,784 |
2013/03/29 | 13,450 | 13,470 | 12,800 | 13,290 | +470 | +3.7% | 5,603 |
2013/03/28 | 14,140 | 14,480 | 12,800 | 12,820 | -1,120 | -8% | 6,378 |
2013/03/27 | 13,480 | 14,300 | 13,430 | 13,940 | +490 | +3.6% | 4,965 |
2013/03/26 | 13,600 | 13,790 | 13,000 | 13,450 | -120 | -0.9% | 3,333 |
2013/03/25 | 12,970 | 13,890 | 12,900 | 13,570 | +770 | +6% | 3,760 |
2013/03/22 | 12,500 | 12,980 | 12,030 | 12,800 | +320 | +2.6% | 4,493 |
2013/03/21 | 12,200 | 12,480 | 11,760 | 12,480 | +1,180 | +10.4% | 2,882 |
2013/03/19 | 11,340 | 12,190 | 11,290 | 11,300 | +90 | +0.8% | 3,792 |
2013/03/18 | 11,500 | 11,500 | 11,200 | 11,210 | ±0 | ±0% | 3,224 |
2013/03/15 | 11,350 | 11,890 | 10,730 | 11,210 | +730 | +7% | 3,511 |
2013/03/14 | 9,870 | 10,500 | 9,800 | 10,480 | +620 | +6.3% | 3,701 |
2013/03/13 | 9,610 | 9,890 | 9,610 | 9,860 | +140 | +1.4% | 1,689 |
2013/03/12 | 9,810 | 9,850 | 9,600 | 9,720 | -50 | -0.5% | 1,579 |
2013/03/11 | 9,620 | 9,820 | 9,560 | 9,770 | +260 | +2.7% | 2,178 |
2013/03/08 | 9,530 | 9,660 | 9,510 | 9,510 | -100 | -1% | 2,965 |
2013/03/07 | 9,750 | 9,750 | 9,560 | 9,610 | -20 | -0.2% | 592 |
2013/03/06 | 9,330 | 9,780 | 9,330 | 9,630 | +380 | +4.1% | 1,466 |
3001~
3050
件表示中 / 3769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