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 |
|---|---|---|---|---|---|---|---|
| 2012/08/16 | 6,180 | 6,190 | 6,100 | 6,130 | -60 | -1% | 547 |
| 2012/08/15 | 6,140 | 6,190 | 6,120 | 6,190 | +70 | +1.1% | 158 |
| 2012/08/14 | 6,180 | 6,180 | 6,110 | 6,120 | -80 | -1.3% | 193 |
| 2012/08/13 | 6,130 | 6,200 | 6,130 | 6,200 | +90 | +1.5% | 315 |
| 2012/08/10 | 6,150 | 6,170 | 6,110 | 6,110 | -60 | -1% | 327 |
| 2012/08/09 | 6,160 | 6,180 | 6,150 | 6,170 | +10 | +0.2% | 113 |
| 2012/08/08 | 6,240 | 6,250 | 6,150 | 6,160 | -40 | -0.6% | 253 |
| 2012/08/07 | 6,120 | 6,200 | 6,120 | 6,200 | +40 | +0.6% | 116 |
| 2012/08/06 | 6,230 | 6,230 | 6,120 | 6,160 | -90 | -1.4% | 740 |
| 2012/08/03 | 6,170 | 6,250 | 6,110 | 6,250 | +120 | +2% | 296 |
| 2012/08/02 | 6,140 | 6,190 | 6,110 | 6,130 | -30 | -0.5% | 371 |
| 2012/08/01 | 6,140 | 6,290 | 6,100 | 6,160 | +30 | +0.5% | 864 |
| 2012/07/31 | 6,200 | 6,270 | 6,100 | 6,130 | -70 | -1.1% | 1,352 |
| 2012/07/30 | 6,280 | 6,360 | 6,200 | 6,200 | -180 | -2.8% | 1,387 |
| 2012/07/27 | 6,280 | 6,380 | 6,220 | 6,380 | +90 | +1.4% | 235 |
| 2012/07/26 | 6,210 | 6,290 | 6,210 | 6,290 | +30 | +0.5% | 315 |
| 2012/07/25 | 6,290 | 6,290 | 6,220 | 6,260 | -40 | -0.6% | 192 |
| 2012/07/24 | 6,220 | 6,300 | 6,210 | 6,300 | +80 | +1.3% | 1,140 |
| 2012/07/23 | 6,250 | 6,340 | 6,220 | 6,220 | -180 | -2.8% | 362 |
| 2012/07/20 | 6,340 | 6,400 | 6,250 | 6,400 | +150 | +2.4% | 465 |
| 2012/07/19 | 6,380 | 6,380 | 6,250 | 6,250 | -100 | -1.6% | 466 |
| 2012/07/18 | 6,340 | 6,450 | 6,300 | 6,350 | -20 | -0.3% | 1,046 |
| 2012/07/17 | 6,300 | 6,370 | 6,250 | 6,370 | +90 | +1.4% | 304 |
| 2012/07/13 | 6,310 | 6,340 | 6,270 | 6,280 | +10 | +0.2% | 244 |
| 2012/07/12 | 6,330 | 6,330 | 6,260 | 6,270 | -10 | -0.2% | 236 |
| 2012/07/11 | 6,300 | 6,310 | 6,270 | 6,280 | -20 | -0.3% | 243 |
| 2012/07/10 | 6,300 | 6,330 | 6,290 | 6,300 | ±0 | ±0% | 256 |
| 2012/07/09 | 6,420 | 6,420 | 6,300 | 6,300 | -60 | -0.9% | 221 |
| 2012/07/06 | 6,430 | 6,440 | 6,360 | 6,360 | -50 | -0.8% | 658 |
| 2012/07/05 | 6,390 | 6,430 | 6,370 | 6,410 | +60 | +0.9% | 358 |
| 2012/07/04 | 6,430 | 6,430 | 6,320 | 6,350 | +10 | +0.2% | 412 |
| 2012/07/03 | 6,380 | 6,480 | 6,340 | 6,340 | -40 | -0.6% | 819 |
| 2012/07/02 | 6,450 | 6,450 | 6,300 | 6,380 | ±0 | ±0% | 471 |
| 2012/06/29 | 6,400 | 6,570 | 6,310 | 6,380 | +50 | +0.8% | 3,020 |
| 2012/06/28 | 6,260 | 6,350 | 6,240 | 6,330 | +100 | +1.6% | 465 |
| 2012/06/27 | 6,260 | 6,290 | 6,100 | 6,230 | -320 | -4.9% | 868 |
| 2012/06/26 | 6,550 | 6,570 | 6,510 | 6,550 | -40 | -0.6% | 772 |
| 2012/06/25 | 6,500 | 6,590 | 6,500 | 6,590 | ±0 | ±0% | 907 |
| 2012/06/22 | 6,570 | 6,590 | 6,550 | 6,590 | +10 | +0.2% | 490 |
| 2012/06/21 | 6,570 | 6,580 | 6,520 | 6,580 | -10 | -0.2% | 348 |
| 2012/06/20 | 6,450 | 6,590 | 6,450 | 6,590 | +60 | +0.9% | 375 |
| 2012/06/19 | 6,560 | 6,580 | 6,420 | 6,530 | -20 | -0.3% | 623 |
| 2012/06/18 | 6,440 | 6,570 | 6,440 | 6,550 | +120 | +1.9% | 450 |
| 2012/06/15 | 6,380 | 6,430 | 6,380 | 6,430 | +50 | +0.8% | 240 |
| 2012/06/14 | 6,380 | 6,420 | 6,330 | 6,380 | ±0 | ±0% | 220 |
| 2012/06/13 | 6,380 | 6,400 | 6,330 | 6,380 | -10 | -0.2% | 326 |
| 2012/06/12 | 6,360 | 6,440 | 6,300 | 6,390 | -70 | -1.1% | 451 |
| 2012/06/11 | 6,260 | 6,470 | 6,260 | 6,460 | +10 | +0.2% | 402 |
| 2012/06/08 | 6,580 | 6,580 | 6,400 | 6,450 | +60 | +0.9% | 936 |
| 2012/06/07 | 6,330 | 6,390 | 6,270 | 6,390 | +160 | +2.6% | 403 |
3001～
3050
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
