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 |
|---|---|---|---|---|---|---|---|
| 2012/02/27 | 6,980 | 7,040 | 6,790 | 7,040 | +40 | +0.6% | 3,924 |
| 2012/02/24 | 6,650 | 7,000 | 6,400 | 7,000 | +510 | +7.9% | 4,262 |
| 2012/02/23 | 6,380 | 6,610 | 6,380 | 6,490 | +10 | +0.2% | 1,101 |
| 2012/02/22 | 6,600 | 6,600 | 6,250 | 6,480 | -50 | -0.8% | 995 |
| 2012/02/21 | 6,550 | 6,660 | 6,530 | 6,530 | -120 | -1.8% | 764 |
| 2012/02/20 | 6,540 | 6,780 | 6,460 | 6,650 | +180 | +2.8% | 1,869 |
| 2012/02/17 | 6,300 | 6,780 | 6,250 | 6,470 | +160 | +2.5% | 2,162 |
| 2012/02/16 | 6,220 | 6,310 | 6,220 | 6,310 | +90 | +1.4% | 238 |
| 2012/02/15 | 6,180 | 6,340 | 6,180 | 6,220 | +20 | +0.3% | 378 |
| 2012/02/14 | 6,230 | 6,240 | 6,190 | 6,200 | +20 | +0.3% | 202 |
| 2012/02/13 | 6,220 | 6,240 | 6,180 | 6,180 | -30 | -0.5% | 743 |
| 2012/02/10 | 6,300 | 6,300 | 6,210 | 6,210 | -50 | -0.8% | 352 |
| 2012/02/09 | 6,290 | 6,330 | 6,230 | 6,260 | -30 | -0.5% | 233 |
| 2012/02/08 | 6,230 | 6,330 | 6,220 | 6,290 | +70 | +1.1% | 439 |
| 2012/02/07 | 6,260 | 6,360 | 6,220 | 6,220 | -30 | -0.5% | 467 |
| 2012/02/06 | 6,370 | 6,400 | 6,250 | 6,250 | -80 | -1.3% | 366 |
| 2012/02/03 | 6,320 | 6,400 | 6,290 | 6,330 | -90 | -1.4% | 393 |
| 2012/02/02 | 6,350 | 6,450 | 6,350 | 6,420 | +70 | +1.1% | 403 |
| 2012/02/01 | 6,380 | 6,480 | 6,260 | 6,350 | -100 | -1.6% | 333 |
| 2012/01/31 | 6,440 | 6,600 | 6,240 | 6,450 | +10 | +0.2% | 1,671 |
| 2012/01/30 | 6,420 | 6,450 | 6,340 | 6,440 | +60 | +0.9% | 737 |
| 2012/01/27 | 6,360 | 6,380 | 6,330 | 6,380 | +20 | +0.3% | 1,432 |
| 2012/01/26 | 6,360 | 6,380 | 6,320 | 6,360 | ±0 | ±0% | 1,028 |
| 2012/01/25 | 6,380 | 6,390 | 6,300 | 6,360 | -10 | -0.2% | 1,927 |
| 2012/01/24 | 6,230 | 6,380 | 6,230 | 6,370 | +150 | +2.4% | 1,235 |
| 2012/01/23 | 6,180 | 6,290 | 6,150 | 6,220 | -10 | -0.2% | 907 |
| 2012/01/20 | 6,140 | 6,280 | 6,120 | 6,230 | +70 | +1.1% | 1,073 |
| 2012/01/19 | 6,140 | 6,190 | 6,110 | 6,160 | -10 | -0.2% | 783 |
| 2012/01/18 | 6,250 | 6,250 | 6,130 | 6,170 | -80 | -1.3% | 954 |
| 2012/01/17 | 6,130 | 6,250 | 6,110 | 6,250 | +80 | +1.3% | 2,127 |
| 2012/01/16 | 6,120 | 6,240 | 6,060 | 6,170 | +60 | +1% | 1,337 |
| 2012/01/13 | 6,180 | 6,230 | 6,110 | 6,110 | -170 | -2.7% | 1,316 |
| 2012/01/12 | 6,150 | 6,280 | 6,130 | 6,280 | +80 | +1.3% | 707 |
| 2012/01/11 | 6,200 | 6,280 | 6,110 | 6,200 | ±0 | ±0% | 925 |
| 2012/01/10 | 6,250 | 6,280 | 6,130 | 6,200 | ±0 | ±0% | 1,199 |
| 2012/01/06 | 6,250 | 6,250 | 6,060 | 6,200 | -50 | -0.8% | 1,450 |
| 2012/01/05 | 6,230 | 6,280 | 6,060 | 6,250 | -40 | -0.6% | 2,336 |
| 2012/01/04 | 6,280 | 6,320 | 6,210 | 6,290 | -90 | -1.4% | 881 |
| 2011/12/30 | 6,220 | 6,380 | 6,210 | 6,380 | +160 | +2.6% | 782 |
| 2011/12/29 | 6,400 | 6,400 | 6,200 | 6,220 | -150 | -2.4% | 1,362 |
| 2011/12/28 | 6,210 | 6,440 | 6,200 | 6,370 | -220 | -3.3% | 1,410 |
| 2011/12/27 | 6,460 | 6,590 | 6,450 | 6,590 | +50 | +0.8% | 1,778 |
| 2011/12/26 | 6,580 | 6,580 | 6,370 | 6,540 | -50 | -0.8% | 2,194 |
| 2011/12/22 | 6,650 | 6,650 | 6,530 | 6,590 | -110 | -1.6% | 1,192 |
| 2011/12/21 | 6,620 | 6,700 | 6,510 | 6,700 | +80 | +1.2% | 1,587 |
| 2011/12/20 | 6,670 | 6,670 | 6,530 | 6,620 | -50 | -0.7% | 1,305 |
| 2011/12/19 | 6,700 | 6,710 | 6,650 | 6,670 | -80 | -1.2% | 690 |
| 2011/12/16 | 6,780 | 6,800 | 6,710 | 6,750 | -80 | -1.2% | 1,439 |
| 2011/12/15 | 6,800 | 6,830 | 6,750 | 6,830 | ±0 | ±0% | 2,025 |
| 2011/12/14 | 6,900 | 6,900 | 6,830 | 6,830 | -50 | -0.7% | 1,058 |
3301～
3350
件表示中 / 3768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
