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 |
|---|---|---|---|---|---|---|---|
| 2012/06/06 | 6,250 | 6,340 | 6,220 | 6,230 | -100 | -1.6% | 823 |
| 2012/06/05 | 6,290 | 6,330 | 6,230 | 6,330 | +100 | +1.6% | 290 |
| 2012/06/04 | 6,370 | 6,370 | 6,230 | 6,230 | -120 | -1.9% | 302 |
| 2012/06/01 | 6,390 | 6,480 | 6,340 | 6,350 | -140 | -2.2% | 78 |
| 2012/05/31 | 6,310 | 6,490 | 6,300 | 6,490 | +130 | +2% | 211 |
| 2012/05/30 | 6,400 | 6,540 | 6,350 | 6,360 | -40 | -0.6% | 317 |
| 2012/05/29 | 6,410 | 6,440 | 6,300 | 6,400 | -10 | -0.2% | 34 |
| 2012/05/28 | 6,410 | 6,480 | 6,260 | 6,410 | -130 | -2% | 461 |
| 2012/05/25 | 6,530 | 6,590 | 6,430 | 6,540 | +120 | +1.9% | 633 |
| 2012/05/24 | 6,450 | 6,450 | 6,330 | 6,420 | +70 | +1.1% | 163 |
| 2012/05/23 | 6,570 | 6,570 | 6,320 | 6,350 | -220 | -3.3% | 246 |
| 2012/05/22 | 6,550 | 6,570 | 6,430 | 6,570 | +20 | +0.3% | 172 |
| 2012/05/21 | 6,280 | 6,550 | 6,270 | 6,550 | +190 | +3% | 94 |
| 2012/05/18 | 6,570 | 6,570 | 6,270 | 6,360 | -210 | -3.2% | 762 |
| 2012/05/17 | 6,300 | 6,570 | 6,230 | 6,570 | +250 | +4% | 435 |
| 2012/05/16 | 6,390 | 6,440 | 6,300 | 6,320 | -80 | -1.3% | 620 |
| 2012/05/15 | 6,420 | 6,500 | 6,400 | 6,400 | -100 | -1.5% | 593 |
| 2012/05/14 | 6,550 | 6,640 | 6,410 | 6,500 | ±0 | ±0% | 900 |
| 2012/05/11 | 6,630 | 6,630 | 6,500 | 6,500 | -130 | -2% | 188 |
| 2012/05/10 | 6,540 | 6,630 | 6,510 | 6,630 | -30 | -0.5% | 382 |
| 2012/05/09 | 6,510 | 6,660 | 6,500 | 6,660 | +110 | +1.7% | 686 |
| 2012/05/08 | 6,560 | 6,590 | 6,500 | 6,550 | ±0 | ±0% | 391 |
| 2012/05/07 | 6,600 | 6,660 | 6,530 | 6,550 | -70 | -1.1% | 677 |
| 2012/05/02 | 6,650 | 6,710 | 6,620 | 6,620 | -100 | -1.5% | 418 |
| 2012/05/01 | 6,730 | 6,740 | 6,650 | 6,720 | -10 | -0.1% | 210 |
| 2012/04/27 | 6,600 | 6,740 | 6,580 | 6,730 | +180 | +2.7% | 500 |
| 2012/04/26 | 6,740 | 6,750 | 6,550 | 6,550 | -170 | -2.5% | 1,230 |
| 2012/04/25 | 6,900 | 6,900 | 6,710 | 6,720 | -180 | -2.6% | 598 |
| 2012/04/24 | 6,860 | 6,900 | 6,720 | 6,900 | +40 | +0.6% | 476 |
| 2012/04/23 | 6,960 | 6,960 | 6,850 | 6,860 | -130 | -1.9% | 572 |
| 2012/04/20 | 6,770 | 6,990 | 6,670 | 6,990 | +390 | +5.9% | 839 |
| 2012/04/19 | 6,780 | 6,780 | 6,600 | 6,600 | -100 | -1.5% | 280 |
| 2012/04/18 | 6,630 | 6,700 | 6,580 | 6,700 | +70 | +1.1% | 549 |
| 2012/04/17 | 6,610 | 6,660 | 6,600 | 6,630 | +20 | +0.3% | 226 |
| 2012/04/16 | 6,670 | 6,690 | 6,610 | 6,610 | -60 | -0.9% | 132 |
| 2012/04/13 | 6,650 | 6,690 | 6,650 | 6,670 | +40 | +0.6% | 282 |
| 2012/04/12 | 6,690 | 6,730 | 6,630 | 6,630 | -30 | -0.5% | 270 |
| 2012/04/11 | 6,650 | 6,780 | 6,650 | 6,660 | -340 | -4.9% | 262 |
| 2012/04/10 | 6,670 | 7,000 | 6,650 | 7,000 | +320 | +4.8% | 796 |
| 2012/04/09 | 6,780 | 6,790 | 6,680 | 6,680 | -100 | -1.5% | 411 |
| 2012/04/06 | 6,800 | 6,800 | 6,650 | 6,780 | -30 | -0.4% | 812 |
| 2012/04/05 | 6,700 | 6,810 | 6,670 | 6,810 | +10 | +0.1% | 423 |
| 2012/04/04 | 6,710 | 6,800 | 6,660 | 6,800 | +100 | +1.5% | 833 |
| 2012/04/03 | 6,790 | 6,840 | 6,700 | 6,700 | -70 | -1% | 1,359 |
| 2012/04/02 | 6,830 | 6,830 | 6,750 | 6,770 | -30 | -0.4% | 435 |
| 2012/03/30 | 6,700 | 6,800 | 6,700 | 6,800 | +60 | +0.9% | 853 |
| 2012/03/29 | 6,780 | 6,820 | 6,700 | 6,740 | +70 | +1% | 324 |
| 2012/03/28 | 6,740 | 6,800 | 6,670 | 6,670 | -80 | -1.2% | 516 |
| 2012/03/27 | 6,750 | 6,790 | 6,740 | 6,750 | -10 | -0.1% | 779 |
| 2012/03/26 | 6,810 | 6,810 | 6,750 | 6,760 | -50 | -0.7% | 862 |
3051～
3100
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
