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 |
|---|---|---|---|---|---|---|---|
| 2010/06/17 | 13,740 | 14,400 | 13,620 | 14,400 | +660 | +4.8% | 397 |
| 2010/06/16 | 13,500 | 13,740 | 13,480 | 13,740 | +250 | +1.9% | 211 |
| 2010/06/15 | 13,500 | 13,710 | 13,440 | 13,490 | -230 | -1.7% | 186 |
| 2010/06/14 | 13,400 | 13,750 | 13,390 | 13,720 | -280 | -2% | 789 |
| 2010/06/11 | 14,000 | 14,050 | 13,610 | 14,000 | +300 | +2.2% | 410 |
| 2010/06/10 | 13,400 | 13,700 | 13,260 | 13,700 | +330 | +2.5% | 183 |
| 2010/06/09 | 13,700 | 13,720 | 13,360 | 13,370 | -330 | -2.4% | 328 |
| 2010/06/08 | 14,200 | 14,210 | 13,580 | 13,700 | -780 | -5.4% | 541 |
| 2010/06/07 | 14,630 | 14,630 | 14,280 | 14,480 | -220 | -1.5% | 649 |
| 2010/06/04 | 14,980 | 15,000 | 14,700 | 14,700 | -290 | -1.9% | 131 |
| 2010/06/03 | 14,890 | 15,200 | 14,890 | 14,990 | -240 | -1.6% | 171 |
| 2010/06/02 | 15,180 | 15,230 | 14,950 | 15,230 | +240 | +1.6% | 324 |
| 2010/06/01 | 15,350 | 15,350 | 14,810 | 14,990 | -10 | -0.1% | 412 |
| 2010/05/31 | 14,990 | 15,000 | 14,400 | 15,000 | +70 | +0.5% | 388 |
| 2010/05/28 | 14,900 | 14,980 | 14,680 | 14,930 | +30 | +0.2% | 420 |
| 2010/05/27 | 14,320 | 14,950 | 14,320 | 14,900 | -20 | -0.1% | 560 |
| 2010/05/26 | 14,900 | 14,950 | 14,330 | 14,920 | +260 | +1.8% | 1,049 |
| 2010/05/25 | 14,750 | 14,860 | 14,310 | 14,660 | -270 | -1.8% | 773 |
| 2010/05/24 | 15,000 | 15,010 | 14,620 | 14,930 | +50 | +0.3% | 330 |
| 2010/05/21 | 14,220 | 14,880 | 14,220 | 14,880 | +230 | +1.6% | 1,106 |
| 2010/05/20 | 15,090 | 15,240 | 14,640 | 14,650 | -240 | -1.6% | 374 |
| 2010/05/19 | 14,500 | 15,380 | 14,300 | 14,890 | +40 | +0.3% | 1,122 |
| 2010/05/18 | 14,800 | 14,940 | 14,510 | 14,850 | +250 | +1.7% | 730 |
| 2010/05/17 | 14,820 | 15,050 | 14,600 | 14,600 | -500 | -3.3% | 533 |
| 2010/05/14 | 14,900 | 15,100 | 14,800 | 15,100 | +100 | +0.7% | 417 |
| 2010/05/13 | 14,820 | 15,100 | 14,800 | 15,000 | +240 | +1.6% | 160 |
| 2010/05/12 | 14,900 | 15,130 | 14,600 | 14,760 | +90 | +0.6% | 356 |
| 2010/05/11 | 15,100 | 15,340 | 14,670 | 14,670 | -150 | -1% | 1,038 |
| 2010/05/10 | 15,200 | 15,750 | 14,810 | 14,820 | -510 | -3.3% | 988 |
| 2010/05/07 | 15,210 | 15,850 | 14,840 | 15,330 | -280 | -1.8% | 2,084 |
| 2010/05/06 | 15,420 | 16,680 | 15,300 | 15,610 | -1,410 | -8.3% | 1,420 |
| 2010/04/30 | 17,100 | 17,200 | 16,670 | 17,020 | -20 | -0.1% | 684 |
| 2010/04/28 | 17,000 | 17,340 | 16,900 | 17,040 | -270 | -1.6% | 887 |
| 2010/04/27 | 17,000 | 17,710 | 17,000 | 17,310 | +180 | +1.1% | 870 |
| 2010/04/26 | 17,400 | 17,950 | 17,040 | 17,130 | +530 | +3.2% | 3,360 |
| 2010/04/23 | 15,600 | 16,600 | 15,500 | 16,600 | +1,100 | +7.1% | 16,164 |
| 2010/04/22 | 15,490 | 15,550 | 14,900 | 15,500 | +500 | +3.3% | 2,829 |
| 2010/04/21 | 14,600 | 15,000 | 14,600 | 15,000 | +320 | +2.2% | 1,649 |
| 2010/04/20 | 14,500 | 14,680 | 14,360 | 14,680 | +180 | +1.2% | 3,125 |
| 2010/04/19 | 14,680 | 14,800 | 14,480 | 14,500 | -180 | -1.2% | 1,086 |
| 2010/04/16 | 14,880 | 14,880 | 14,650 | 14,680 | -120 | -0.8% | 1,140 |
| 2010/04/15 | 14,650 | 14,800 | 14,500 | 14,800 | +100 | +0.7% | 1,453 |
| 2010/04/14 | 14,660 | 14,790 | 14,560 | 14,700 | +80 | +0.5% | 942 |
| 2010/04/13 | 14,820 | 14,950 | 14,620 | 14,620 | -150 | -1% | 385 |
| 2010/04/12 | 14,480 | 14,800 | 14,480 | 14,770 | +270 | +1.9% | 602 |
| 2010/04/09 | 14,830 | 14,830 | 14,500 | 14,500 | -320 | -2.2% | 898 |
| 2010/04/08 | 15,030 | 15,100 | 14,650 | 14,820 | -50 | -0.3% | 708 |
| 2010/04/07 | 15,380 | 15,380 | 14,820 | 14,870 | -420 | -2.7% | 641 |
| 2010/04/06 | 15,000 | 15,290 | 14,800 | 15,290 | +190 | +1.3% | 860 |
| 2010/04/05 | 14,700 | 15,150 | 14,700 | 15,100 | +450 | +3.1% | 532 |
3401～
3450
件表示中 / 3452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
