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 |
|---|---|---|---|---|---|---|---|
| 2012/07/24 | 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 |
| 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 |
3201～
3250
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
