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 |
|---|---|---|---|---|---|---|---|
| 2010/10/06 | 14,540 | 14,800 | 13,170 | 14,200 | -300 | -2.1% | 1,323 |
| 2010/10/05 | 14,060 | 14,500 | 13,500 | 14,500 | +440 | +3.1% | 613 |
| 2010/10/04 | 13,760 | 14,190 | 13,710 | 14,060 | +300 | +2.2% | 490 |
| 2010/10/01 | 13,990 | 13,990 | 13,600 | 13,760 | -300 | -2.1% | 1,290 |
| 2010/09/30 | 14,060 | 14,100 | 14,020 | 14,060 | -90 | -0.6% | 601 |
| 2010/09/29 | 14,100 | 14,290 | 14,030 | 14,150 | +80 | +0.6% | 1,223 |
| 2010/09/28 | 14,150 | 14,150 | 14,020 | 14,070 | -380 | -2.6% | 225 |
| 2010/09/27 | 14,220 | 14,450 | 14,040 | 14,450 | +200 | +1.4% | 362 |
| 2010/09/24 | 14,280 | 14,290 | 14,040 | 14,250 | -40 | -0.3% | 343 |
| 2010/09/22 | 14,150 | 14,300 | 14,040 | 14,290 | ±0 | ±0% | 257 |
| 2010/09/21 | 14,360 | 14,360 | 14,150 | 14,290 | -160 | -1.1% | 155 |
| 2010/09/17 | 14,020 | 14,450 | 14,020 | 14,450 | +410 | +2.9% | 919 |
| 2010/09/16 | 14,330 | 14,330 | 14,040 | 14,040 | -290 | -2% | 399 |
| 2010/09/15 | 14,110 | 14,350 | 14,080 | 14,330 | -60 | -0.4% | 409 |
| 2010/09/14 | 14,310 | 14,450 | 14,110 | 14,390 | ±0 | ±0% | 448 |
| 2010/09/13 | 14,480 | 14,500 | 14,040 | 14,390 | -110 | -0.8% | 990 |
| 2010/09/10 | 14,150 | 14,500 | 14,120 | 14,500 | +50 | +0.3% | 729 |
| 2010/09/09 | 14,420 | 14,520 | 14,380 | 14,450 | +30 | +0.2% | 184 |
| 2010/09/08 | 14,700 | 14,900 | 14,420 | 14,420 | -480 | -3.2% | 737 |
| 2010/09/07 | 14,720 | 15,060 | 14,720 | 14,900 | -90 | -0.6% | 628 |
| 2010/09/06 | 14,800 | 15,050 | 14,760 | 14,990 | -160 | -1.1% | 461 |
| 2010/09/03 | 15,460 | 15,460 | 15,150 | 15,150 | -310 | -2% | 336 |
| 2010/09/02 | 15,340 | 15,480 | 15,140 | 15,460 | +120 | +0.8% | 622 |
| 2010/09/01 | 15,240 | 15,340 | 15,120 | 15,340 | +110 | +0.7% | 422 |
| 2010/08/31 | 15,140 | 15,370 | 15,140 | 15,230 | -130 | -0.8% | 374 |
| 2010/08/30 | 15,080 | 15,360 | 15,080 | 15,360 | +80 | +0.5% | 391 |
| 2010/08/27 | 15,240 | 15,280 | 15,110 | 15,280 | +30 | +0.2% | 221 |
| 2010/08/26 | 15,000 | 15,250 | 15,000 | 15,250 | +150 | +1% | 274 |
| 2010/08/25 | 15,150 | 15,200 | 15,020 | 15,100 | -50 | -0.3% | 195 |
| 2010/08/24 | 15,250 | 15,270 | 15,000 | 15,150 | -100 | -0.7% | 448 |
| 2010/08/23 | 14,650 | 15,250 | 14,520 | 15,250 | +200 | +1.3% | 711 |
| 2010/08/20 | 15,000 | 15,200 | 14,800 | 15,050 | -50 | -0.3% | 335 |
| 2010/08/19 | 14,900 | 15,100 | 14,800 | 15,100 | +140 | +0.9% | 266 |
| 2010/08/18 | 15,000 | 15,000 | 14,200 | 14,960 | -70 | -0.5% | 218 |
| 2010/08/17 | 14,840 | 15,030 | 14,560 | 15,030 | +240 | +1.6% | 519 |
| 2010/08/16 | 14,900 | 15,000 | 14,670 | 14,790 | -220 | -1.5% | 360 |
| 2010/08/13 | 14,450 | 15,010 | 14,300 | 15,010 | +420 | +2.9% | 570 |
| 2010/08/12 | 14,020 | 14,690 | 14,020 | 14,590 | +380 | +2.7% | 829 |
| 2010/08/11 | 14,300 | 14,490 | 14,210 | 14,210 | -240 | -1.7% | 578 |
| 2010/08/10 | 14,600 | 14,670 | 14,330 | 14,450 | -150 | -1% | 310 |
| 2010/08/09 | 14,690 | 14,690 | 14,300 | 14,600 | -90 | -0.6% | 295 |
| 2010/08/06 | 14,490 | 14,690 | 14,180 | 14,690 | +390 | +2.7% | 377 |
| 2010/08/05 | 14,150 | 14,300 | 14,100 | 14,300 | +150 | +1.1% | 704 |
| 2010/08/04 | 14,000 | 14,190 | 13,800 | 14,150 | +70 | +0.5% | 809 |
| 2010/08/03 | 14,120 | 14,120 | 13,650 | 14,080 | -70 | -0.5% | 601 |
| 2010/08/02 | 14,000 | 14,180 | 13,810 | 14,150 | +250 | +1.8% | 779 |
| 2010/07/30 | 13,590 | 13,980 | 13,500 | 13,900 | +210 | +1.5% | 804 |
| 2010/07/29 | 13,530 | 14,000 | 13,450 | 13,690 | +90 | +0.7% | 836 |
| 2010/07/28 | 13,500 | 14,000 | 13,500 | 13,600 | +50 | +0.4% | 1,302 |
| 2010/07/27 | 13,500 | 13,590 | 13,450 | 13,550 | +50 | +0.4% | 377 |
3551～
3600
件表示中 / 3678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
