インヴァスト(7338)の株価時系列情報
インヴァスト(7338)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/24 | 1,138 | 1,139 | 1,138 | 1,138 | 15,700 |
| 2024/04/23 | 1,139 | 1,140 | 1,138 | 1,138 | 41,000 |
| 2024/04/22 | 1,138 | 1,140 | 1,138 | 1,139 | 27,300 |
| 2024/04/19 | 1,138 | 1,139 | 1,138 | 1,139 | 13,400 |
| 2024/04/18 | 1,137 | 1,140 | 1,137 | 1,139 | 11,700 |
| 2024/04/17 | 1,136 | 1,140 | 1,136 | 1,140 | 42,800 |
| 2024/04/16 | 1,136 | 1,137 | 1,136 | 1,136 | 12,300 |
| 2024/04/15 | 1,136 | 1,136 | 1,136 | 1,136 | 17,800 |
| 2024/04/12 | 1,136 | 1,137 | 1,136 | 1,136 | 11,000 |
| 2024/04/11 | 1,136 | 1,136 | 1,136 | 1,136 | 2,400 |
| 2024/04/10 | 1,136 | 1,136 | 1,136 | 1,136 | 7,400 |
| 2024/04/09 | 1,137 | 1,137 | 1,136 | 1,136 | 6,100 |
| 2024/04/08 | 1,137 | 1,138 | 1,136 | 1,137 | 20,900 |
| 2024/04/05 | 1,137 | 1,140 | 1,136 | 1,137 | 68,300 |
| 2024/04/04 | 1,136 | 1,139 | 1,136 | 1,137 | 45,700 |
| 2024/04/03 | 1,128 | 1,139 | 1,128 | 1,138 | 61,800 |
| 2024/04/02 | 1,122 | 1,131 | 1,122 | 1,129 | 43,200 |
| 2024/04/01 | 1,121 | 1,123 | 1,120 | 1,121 | 33,200 |
| 2024/03/29 | 1,118 | 1,123 | 1,118 | 1,122 | 43,400 |
| 2024/03/28 | 1,120 | 1,120 | 1,118 | 1,118 | 17,200 |
| 2024/03/27 | 1,121 | 1,121 | 1,121 | 1,121 | 1,800 |
| 2024/03/26 | 1,121 | 1,121 | 1,121 | 1,121 | 3,900 |
| 2024/03/25 | 1,121 | 1,121 | 1,121 | 1,121 | 4,300 |
| 2024/03/22 | 1,121 | 1,122 | 1,121 | 1,122 | 2,700 |
| 2024/03/21 | 1,121 | 1,122 | 1,121 | 1,121 | 4,300 |
| 2024/03/19 | 1,121 | 1,122 | 1,121 | 1,122 | 8,100 |
| 2024/03/18 | 1,121 | 1,122 | 1,120 | 1,122 | 7,600 |
| 2024/03/15 | 1,122 | 1,123 | 1,122 | 1,123 | 6,900 |
| 2024/03/14 | 1,122 | 1,124 | 1,122 | 1,122 | 3,600 |
| 2024/03/13 | 1,123 | 1,123 | 1,122 | 1,122 | 7,300 |
| 2024/03/12 | 1,123 | 1,124 | 1,122 | 1,123 | 4,700 |
| 2024/03/11 | 1,124 | 1,124 | 1,122 | 1,123 | 13,000 |
| 2024/03/08 | 1,122 | 1,122 | 1,121 | 1,122 | 3,900 |
| 2024/03/07 | 1,123 | 1,123 | 1,121 | 1,122 | 14,500 |
| 2024/03/06 | 1,123 | 1,124 | 1,122 | 1,124 | 16,400 |
| 2024/03/05 | 1,124 | 1,125 | 1,123 | 1,124 | 17,000 |
| 2024/03/04 | 1,123 | 1,125 | 1,123 | 1,125 | 12,000 |
| 2024/03/01 | 1,123 | 1,125 | 1,123 | 1,125 | 20,000 |
| 2024/02/29 | 1,123 | 1,124 | 1,122 | 1,123 | 39,700 |
| 2024/02/28 | 1,124 | 1,125 | 1,124 | 1,124 | 20,400 |
| 2024/02/27 | 1,125 | 1,126 | 1,124 | 1,126 | 37,700 |
| 2024/02/26 | 1,128 | 1,128 | 1,124 | 1,125 | 55,300 |
| 2024/02/22 | 1,127 | 1,128 | 1,127 | 1,127 | 26,500 |
| 2024/02/21 | 1,127 | 1,128 | 1,127 | 1,127 | 5,300 |
| 2024/02/20 | 1,127 | 1,128 | 1,127 | 1,128 | 8,000 |
| 2024/02/19 | 1,127 | 1,128 | 1,127 | 1,128 | 13,300 |
| 2024/02/16 | 1,127 | 1,128 | 1,126 | 1,126 | 46,900 |
| 2024/02/15 | 1,126 | 1,127 | 1,125 | 1,127 | 31,400 |
| 2024/02/14 | 1,126 | 1,128 | 1,126 | 1,127 | 57,900 |
| 2024/02/13 | 1,128 | 1,128 | 1,126 | 1,126 | 30,000 |
| 2024/02/09 | 1,128 | 1,128 | 1,127 | 1,128 | 21,700 |
| 2024/02/08 | 1,127 | 1,128 | 1,127 | 1,128 | 37,300 |
| 2024/02/07 | 1,127 | 1,128 | 1,126 | 1,127 | 59,000 |
| 2024/02/06 | 1,127 | 1,129 | 1,126 | 1,128 | 79,200 |
| 2024/02/05 | 1,125 | 1,131 | 1,122 | 1,128 | 148,100 |
| 2024/02/02 | 1,144 | 1,144 | 1,123 | 1,132 | 527,900 |
| 2024/02/01 | 994 | 994 | 994 | 994 | 17,500 |
| 2024/01/31 | 839 | 860 | 838 | 844 | 49,500 |
| 2024/01/30 | 841 | 841 | 836 | 836 | 1,100 |
| 2024/01/29 | 831 | 843 | 828 | 841 | 6,900 |
| 2024/01/26 | 835 | 835 | 827 | 827 | 2,600 |
| 2024/01/25 | 828 | 832 | 822 | 832 | 1,400 |
| 2024/01/24 | 827 | 830 | 809 | 823 | 6,900 |
| 2024/01/23 | 832 | 832 | 822 | 830 | 4,300 |
| 2024/01/22 | 830 | 832 | 815 | 832 | 5,300 |
| 2024/01/19 | 831 | 838 | 826 | 830 | 3,800 |
| 2024/01/18 | 833 | 833 | 810 | 824 | 4,100 |
| 2024/01/17 | 833 | 834 | 828 | 831 | 2,600 |
| 2024/01/16 | 831 | 832 | 830 | 832 | 1,500 |
| 2024/01/15 | 830 | 830 | 822 | 828 | 3,400 |
| 2024/01/12 | 830 | 843 | 817 | 830 | 8,000 |
| 2024/01/11 | 824 | 863 | 824 | 826 | 26,800 |
| 2024/01/10 | 813 | 816 | 811 | 814 | 4,100 |
| 2024/01/09 | 801 | 808 | 800 | 806 | 10,600 |
| 2024/01/05 | 803 | 808 | 797 | 801 | 8,100 |
| 2024/01/04 | 796 | 803 | 796 | 802 | 2,100 |
| 2023/12/29 | 794 | 797 | 791 | 796 | 3,900 |
| 2023/12/28 | 788 | 799 | 788 | 795 | 2,800 |
| 2023/12/27 | 789 | 793 | 788 | 790 | 2,800 |
| 2023/12/26 | 789 | 790 | 783 | 783 | 2,800 |
| 2023/12/25 | 787 | 787 | 783 | 787 | 6,700 |
| 2023/12/22 | 790 | 790 | 780 | 786 | 3,700 |
| 2023/12/21 | 782 | 789 | 782 | 783 | 2,000 |
| 2023/12/20 | 784 | 788 | 783 | 783 | 2,700 |
| 2023/12/19 | 787 | 789 | 779 | 784 | 4,800 |
| 2023/12/18 | 787 | 788 | 783 | 783 | 1,000 |
| 2023/12/15 | 790 | 790 | 780 | 787 | 5,900 |
| 2023/12/14 | 798 | 798 | 792 | 792 | 1,300 |
| 2023/12/13 | 799 | 800 | 793 | 798 | 1,400 |
| 2023/12/12 | 799 | 800 | 793 | 800 | 2,500 |
| 2023/12/11 | 791 | 799 | 791 | 796 | 4,400 |
| 2023/12/08 | 799 | 801 | 791 | 791 | 3,300 |
| 2023/12/07 | 800 | 801 | 798 | 799 | 3,500 |
| 2023/12/06 | 800 | 804 | 799 | 800 | 4,500 |
| 2023/12/05 | 801 | 805 | 799 | 799 | 1,900 |
| 2023/12/04 | 808 | 809 | 798 | 798 | 4,300 |
| 2023/12/01 | 808 | 810 | 803 | 803 | 2,500 |
| 2023/11/30 | 802 | 810 | 802 | 808 | 1,800 |
| 2023/11/29 | 810 | 810 | 801 | 802 | 1,500 |
| 2023/11/28 | 798 | 809 | 798 | 808 | 2,900 |
| 2023/11/27 | 803 | 803 | 796 | 798 | 3,000 |
| 2023/11/24 | 797 | 799 | 797 | 799 | 2,900 |
| 2023/11/22 | 795 | 795 | 787 | 794 | 2,400 |
| 2023/11/21 | 795 | 795 | 786 | 787 | 2,100 |
| 2023/11/20 | 795 | 795 | 795 | 795 | 500 |
| 2023/11/17 | 795 | 799 | 795 | 795 | 900 |
| 2023/11/16 | 792 | 798 | 792 | 795 | 1,600 |
| 2023/11/15 | 800 | 800 | 790 | 795 | 3,000 |
| 2023/11/14 | 793 | 793 | 790 | 790 | 800 |
| 2023/11/13 | 798 | 798 | 787 | 788 | 4,100 |
| 2023/11/10 | 789 | 789 | 783 | 783 | 500 |
| 2023/11/09 | 787 | 788 | 782 | 788 | 1,900 |
| 2023/11/08 | 776 | 784 | 776 | 784 | 800 |
| 2023/11/07 | 780 | 788 | 778 | 778 | 2,400 |
| 2023/11/06 | 782 | 786 | 780 | 780 | 2,200 |
| 2023/11/02 | 786 | 786 | 780 | 780 | 2,800 |
| 2023/11/01 | 786 | 790 | 781 | 787 | 5,400 |
| 2023/10/31 | 783 | 803 | 770 | 797 | 5,900 |
| 2023/10/30 | 782 | 782 | 777 | 777 | 1,200 |
| 2023/10/27 | 785 | 788 | 780 | 782 | 4,000 |
| 2023/10/26 | 801 | 801 | 779 | 785 | 3,100 |
| 2023/10/25 | 800 | 800 | 786 | 799 | 900 |
| 2023/10/24 | 787 | 790 | 778 | 790 | 500 |
| 2023/10/23 | 792 | 795 | 783 | 783 | 1,100 |
| 2023/10/20 | 789 | 794 | 789 | 792 | 600 |
| 2023/10/19 | 789 | 792 | 789 | 792 | 300 |
| 2023/10/18 | 781 | 795 | 781 | 795 | 1,800 |
| 2023/10/17 | 796 | 796 | 784 | 796 | 2,600 |
| 2023/10/16 | 796 | 796 | 778 | 778 | 1,400 |
| 2023/10/13 | 796 | 796 | 781 | 796 | 1,100 |
| 2023/10/12 | 791 | 794 | 783 | 794 | 6,300 |
| 2023/10/11 | 792 | 792 | 779 | 779 | 900 |
| 2023/10/10 | 777 | 796 | 777 | 792 | 2,400 |
| 2023/10/06 | 775 | 777 | 767 | 777 | 800 |
| 2023/10/05 | 769 | 780 | 761 | 775 | 6,500 |
| 2023/10/04 | 773 | 777 | 761 | 761 | 4,500 |
| 2023/10/03 | 796 | 796 | 781 | 781 | 3,800 |
| 2023/10/02 | 824 | 824 | 800 | 806 | 5,800 |
| 2023/09/29 | 824 | 839 | 817 | 820 | 3,200 |
| 2023/09/28 | 835 | 835 | 824 | 824 | 1,900 |
| 2023/09/27 | 850 | 870 | 841 | 849 | 22,900 |
| 2023/09/26 | 829 | 831 | 821 | 827 | 3,600 |
| 2023/09/25 | 832 | 832 | 816 | 830 | 4,500 |
| 2023/09/22 | 836 | 836 | 829 | 829 | 1,900 |
| 2023/09/21 | 832 | 840 | 832 | 836 | 4,700 |
| 2023/09/20 | 827 | 838 | 827 | 832 | 5,000 |
| 2023/09/19 | 830 | 840 | 826 | 830 | 6,400 |
| 2023/09/15 | 809 | 815 | 804 | 815 | 3,100 |
| 2023/09/14 | 819 | 821 | 793 | 801 | 11,800 |
| 2023/09/13 | 806 | 814 | 803 | 807 | 4,500 |
| 2023/09/12 | 803 | 806 | 801 | 801 | 2,500 |
| 2023/09/11 | 809 | 809 | 797 | 803 | 3,200 |
| 2023/09/08 | 813 | 813 | 805 | 809 | 2,500 |
| 2023/09/07 | 814 | 815 | 807 | 808 | 3,400 |
| 2023/09/06 | 806 | 814 | 806 | 813 | 5,800 |
| 2023/09/05 | 804 | 806 | 799 | 806 | 4,000 |
| 2023/09/04 | 793 | 806 | 793 | 805 | 7,100 |
| 2023/09/01 | 786 | 790 | 784 | 789 | 2,600 |
| 2023/08/31 | 785 | 789 | 781 | 786 | 3,500 |
| 2023/08/30 | 776 | 785 | 775 | 776 | 3,100 |
| 2023/08/29 | 784 | 787 | 773 | 773 | 3,000 |
| 2023/08/28 | 784 | 787 | 780 | 783 | 3,100 |
| 2023/08/25 | 779 | 782 | 775 | 782 | 3,400 |
| 2023/08/24 | 775 | 779 | 775 | 779 | 400 |
| 2023/08/23 | 775 | 780 | 774 | 775 | 1,600 |
| 2023/08/22 | 780 | 780 | 775 | 776 | 900 |
| 2023/08/21 | 780 | 780 | 775 | 779 | 1,400 |
| 2023/08/18 | 774 | 780 | 773 | 780 | 6,000 |
| 2023/08/17 | 770 | 771 | 768 | 769 | 1,600 |
| 2023/08/16 | 769 | 774 | 764 | 766 | 2,400 |
| 2023/08/15 | 772 | 772 | 768 | 768 | 1,200 |
| 2023/08/14 | 769 | 777 | 766 | 766 | 1,200 |
| 2023/08/10 | 772 | 772 | 766 | 766 | 1,200 |
| 2023/08/09 | 776 | 776 | 765 | 772 | 1,600 |
| 2023/08/08 | 774 | 778 | 767 | 778 | 1,100 |
| 2023/08/07 | 762 | 770 | 762 | 770 | 2,600 |
| 2023/08/04 | 764 | 764 | 761 | 762 | 600 |
| 2023/08/03 | 761 | 772 | 760 | 772 | 7,000 |
| 2023/08/02 | 786 | 786 | 766 | 769 | 3,600 |
| 2023/08/01 | 790 | 790 | 782 | 785 | 6,500 |
| 2023/07/31 | 779 | 784 | 777 | 782 | 4,000 |
| 2023/07/28 | 772 | 779 | 762 | 773 | 9,500 |
| 2023/07/27 | 772 | 775 | 771 | 772 | 1,600 |
| 2023/07/26 | 777 | 777 | 772 | 775 | 2,000 |
| 2023/07/25 | 777 | 777 | 773 | 777 | 1,200 |
| 2023/07/24 | 767 | 777 | 767 | 777 | 6,000 |
| 2023/07/21 | 763 | 764 | 754 | 764 | 4,100 |
| 2023/07/20 | 758 | 760 | 751 | 760 | 2,200 |
| 2023/07/19 | 759 | 759 | 750 | 757 | 1,800 |
| 2023/07/18 | 751 | 754 | 748 | 749 | 1,300 |
| 2023/07/14 | 751 | 751 | 747 | 751 | 1,200 |
| 2023/07/13 | 755 | 755 | 750 | 751 | 400 |
| 2023/07/12 | 756 | 759 | 744 | 746 | 7,100 |
| 2023/07/11 | 760 | 760 | 755 | 755 | 2,300 |
| 2023/07/10 | 754 | 758 | 752 | 757 | 3,600 |
| 2023/07/07 | 756 | 758 | 735 | 752 | 8,700 |
| 2023/07/06 | 761 | 765 | 757 | 757 | 6,000 |
| 2023/07/05 | 762 | 765 | 762 | 762 | 2,300 |
| 2023/07/04 | 756 | 761 | 756 | 760 | 3,000 |
| 2023/07/03 | 758 | 763 | 756 | 761 | 3,400 |