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 |
---|---|---|---|---|---|
2020/12/30 | 675 | 690 | 675 | 690 | 900 |
2020/12/29 | 671 | 682 | 671 | 675 | 1,500 |
2020/12/28 | 684 | 685 | 670 | 671 | 4,600 |
2020/12/25 | 672 | 678 | 670 | 678 | 3,900 |
2020/12/24 | 670 | 675 | 670 | 672 | 11,700 |
2020/12/23 | 685 | 694 | 685 | 685 | 1,900 |
2020/12/22 | 698 | 698 | 686 | 687 | 1,600 |
2020/12/21 | 694 | 700 | 683 | 683 | 3,700 |
2020/12/18 | 694 | 694 | 694 | 694 | 100 |
2020/12/17 | 689 | 694 | 688 | 694 | 1,800 |
2020/12/16 | 700 | 700 | 694 | 694 | 4,100 |
2020/12/15 | 699 | 709 | 697 | 697 | 3,100 |
2020/12/14 | 695 | 710 | 695 | 709 | 3,400 |
2020/12/11 | 693 | 699 | 690 | 699 | 900 |
2020/12/10 | 695 | 723 | 692 | 693 | 4,200 |
2020/12/09 | 695 | 700 | 687 | 687 | 4,800 |
2020/12/08 | 690 | 699 | 687 | 699 | 700 |
2020/12/07 | 695 | 700 | 690 | 690 | 7,700 |
2020/12/04 | 689 | 694 | 689 | 689 | 3,700 |
2020/12/03 | 689 | 694 | 688 | 688 | 1,400 |
2020/12/02 | 695 | 697 | 688 | 693 | 5,200 |
2020/12/01 | 696 | 700 | 695 | 695 | 3,700 |
2020/11/30 | 695 | 695 | 689 | 691 | 8,300 |
2020/11/27 | 695 | 699 | 689 | 699 | 1,600 |
2020/11/26 | 695 | 696 | 691 | 691 | 2,900 |
2020/11/25 | 688 | 689 | 686 | 689 | 1,800 |
2020/11/24 | 686 | 688 | 682 | 682 | 1,600 |
2020/11/20 | 678 | 685 | 678 | 685 | 300 |
2020/11/19 | 675 | 685 | 675 | 685 | 2,500 |
2020/11/18 | 672 | 672 | 671 | 671 | 800 |
2020/11/17 | 680 | 680 | 672 | 673 | 2,300 |
2020/11/16 | 678 | 690 | 675 | 680 | 1,600 |
2020/11/13 | 680 | 688 | 680 | 688 | 800 |
2020/11/12 | 690 | 690 | 675 | 680 | 3,600 |
2020/11/11 | 695 | 695 | 690 | 691 | 1,100 |
2020/11/10 | 688 | 696 | 688 | 690 | 3,600 |
2020/11/09 | 685 | 690 | 681 | 687 | 1,800 |
2020/11/06 | 675 | 690 | 675 | 681 | 800 |
2020/11/05 | 679 | 685 | 679 | 683 | 4,300 |
2020/11/04 | 676 | 679 | 670 | 679 | 1,200 |
2020/11/02 | 686 | 686 | 673 | 674 | 1,000 |
2020/10/30 | 690 | 690 | 678 | 678 | 1,100 |
2020/10/29 | 685 | 694 | 685 | 693 | 1,200 |
2020/10/28 | 693 | 699 | 692 | 698 | 1,400 |
2020/10/27 | 695 | 701 | 695 | 700 | 800 |
2020/10/26 | 710 | 712 | 695 | 709 | 2,600 |
2020/10/23 | 688 | 720 | 680 | 698 | 9,700 |
2020/10/22 | 669 | 685 | 668 | 685 | 3,000 |
2020/10/21 | 677 | 677 | 660 | 670 | 6,500 |
2020/10/20 | 676 | 683 | 667 | 667 | 2,700 |
2020/10/19 | 684 | 690 | 680 | 682 | 1,200 |
2020/10/16 | 691 | 691 | 680 | 690 | 2,800 |
2020/10/15 | 700 | 700 | 689 | 694 | 34,200 |
2020/10/14 | 711 | 711 | 701 | 705 | 2,500 |
2020/10/13 | 715 | 715 | 709 | 709 | 7,000 |
2020/10/12 | 715 | 715 | 710 | 714 | 9,300 |
2020/10/09 | 714 | 719 | 710 | 715 | 6,500 |
2020/10/08 | 719 | 720 | 715 | 720 | 4,600 |
2020/10/07 | 712 | 720 | 711 | 714 | 24,500 |
2020/10/06 | 724 | 726 | 711 | 720 | 39,100 |
2020/10/05 | 750 | 760 | 721 | 728 | 38,400 |
2020/10/02 | 763 | 765 | 711 | 748 | 87,400 |