日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2022/12/30 762 762 760 760 1,400
2022/12/29 760 760 760 760 600
2022/12/28 752 760 747 760 7,700
2022/12/27 752 759 750 759 6,600
2022/12/26 755 760 755 755 3,100
2022/12/23 754 755 752 755 3,100
2022/12/22 753 755 750 751 3,700
2022/12/21 759 760 753 758 5,900
2022/12/20 760 761 759 761 2,200
2022/12/19 761 762 760 760 2,900
2022/12/16 762 765 761 765 2,100
2022/12/15 765 765 765 765 300
2022/12/14 764 780 764 768 1,200
2022/12/13 765 765 765 765 1,100
2022/12/12 762 768 762 764 1,800
2022/12/09 768 771 766 768 2,600
2022/12/08 771 771 769 770 3,200
2022/12/07 772 772 770 771 1,300
2022/12/06 772 772 772 772 900
2022/12/05 772 784 772 782 2,900
2022/12/02 775 775 773 773 600
2022/12/01 772 780 770 779 4,200
2022/11/30 774 775 770 772 8,100
2022/11/29 774 785 773 780 2,800
2022/11/28 780 780 773 774 2,900
2022/11/25 773 780 773 780 6,100
2022/11/24 780 780 775 775 2,600
2022/11/22 779 782 776 776 1,000
2022/11/21 783 783 777 778 1,400
2022/11/18 796 798 774 774 8,000
2022/11/17 778 783 778 783 1,200
2022/11/16 785 785 780 782 700
2022/11/15 781 786 781 781 1,600
2022/11/14 800 800 780 780 2,100
2022/11/11 799 804 787 803 2,800
2022/11/10 809 809 799 799 6,300
2022/11/09 812 812 810 810 1,900
2022/11/08 814 815 813 813 700
2022/11/07 813 815 813 814 1,200
2022/11/04 826 826 813 813 1,000
2022/11/02 828 828 815 826 3,300
2022/11/01 816 828 813 828 1,800
2022/10/31 830 830 802 820 3,000
2022/10/28 823 830 820 830 1,200
2022/10/27 823 842 823 824 4,100
2022/10/26 870 870 828 829 9,200
2022/10/25 855 855 841 855 5,500
2022/10/24 849 885 849 855 12,700
2022/10/21 824 834 824 834 1,300
2022/10/20 821 821 821 821 300
2022/10/19 823 823 812 821 7,600
2022/10/18 815 820 815 820 600
2022/10/17 817 817 817 817 3,100
2022/10/14 802 817 802 817 1,600
2022/10/13 817 817 817 817 1,000
2022/10/12 826 826 826 826 100
2022/10/11 802 817 802 817 400
2022/10/07 820 820 814 814 900
2022/10/06 815 830 815 820 1,700
2022/10/05 824 824 815 815 600
2022/10/04 810 830 800 829 1,600
2022/10/03 809 809 808 808 300
2022/09/30 815 815 801 810 3,200
2022/09/29 843 845 843 844 1,600
2022/09/28 862 862 862 862 300
2022/09/27 870 870 870 870 900
2022/09/26 865 865 864 865 1,100
2022/09/22 865 865 850 865 1,800
2022/09/21 855 860 855 860 900
2022/09/20 862 862 851 851 2,500
2022/09/16 847 847 847 847 200
2022/09/15 845 846 845 845 400
2022/09/14 841 841 841 841 500
2022/09/13 861 861 856 856 300
2022/09/12 858 861 858 861 1,100
2022/09/09 850 858 850 858 6,200
2022/09/08 856 856 856 856 1,100
2022/09/07 854 854 853 854 300
2022/09/06 843 853 843 853 1,200
2022/09/05 843 852 833 843 1,000
2022/09/02 840 853 840 853 800
2022/09/01 839 849 839 849 400
2022/08/31 854 854 854 854 1,000
2022/08/30 843 855 843 855 300
2022/08/29 845 845 845 845 200
2022/08/26 857 857 830 847 5,200
2022/08/25 861 861 847 857 900
2022/08/24 842 857 842 857 500
2022/08/23 845 860 841 844 2,100
2022/08/22 850 850 845 846 800
2022/08/19 842 842 840 841 1,300
2022/08/18 835 837 835 837 600
2022/08/17 835 836 834 835 2,500
2022/08/16 835 837 834 834 2,200
2022/08/15 835 837 835 837 600
2022/08/12 833 836 833 835 1,400
2022/08/10 835 840 835 835 1,400
2022/08/09 835 835 835 835 200
2022/08/08 837 852 834 834 1,500
2022/08/05 840 851 836 851 300
2022/08/04 841 841 840 840 2,300
2022/08/03 851 851 841 841 53,100
2022/08/02 854 854 843 851 1,600
2022/08/01 858 858 850 850 3,400
2022/07/28 877 877 852 852 800
2022/07/27 866 866 866 866 800
2022/07/26 888 888 875 875 2,200
2022/07/25 860 864 860 864 500
2022/07/22 850 859 850 855 1,100
2022/07/21 838 848 838 848 6,600
2022/07/20 835 836 835 836 1,700
2022/07/19 833 835 833 835 2,200
2022/07/15 833 833 833 833 200
2022/07/14 830 830 829 829 400
2022/07/13 828 829 828 829 500
2022/07/12 829 829 829 829 1,000
2022/07/11 830 830 828 828 1,700
2022/07/08 835 835 831 831 600
2022/07/07 831 839 831 839 700
2022/07/06 840 840 840 840 1,000
2022/07/05 840 840 840 840 1,000
2022/07/04 840 840 839 840 900
2022/07/01 839 839 838 838 1,500
2022/06/30 831 832 831 831 1,800
2022/06/29 831 831 831 831 100
2022/06/28 839 839 832 833 1,900
2022/06/27 830 834 830 834 900
2022/06/24 838 839 838 839 300
2022/06/23 835 835 826 835 500
2022/06/22 832 835 828 835 2,100
2022/06/21 826 830 824 830 1,300
2022/06/20 822 822 820 820 500
2022/06/17 824 830 821 829 1,300
2022/06/16 825 839 825 829 2,000
2022/06/15 827 827 824 824 1,000
2022/06/14 825 836 821 832 800
2022/06/13 838 839 831 831 1,100
2022/06/10 839 839 816 831 2,700
2022/06/09 840 840 839 839 200
2022/06/08 836 840 835 836 2,500
2022/06/07 843 843 820 838 1,500
2022/06/06 831 837 831 837 1,300
2022/06/03 849 849 832 832 1,800
2022/06/02 832 842 832 842 200
2022/06/01 820 839 820 839 1,200
2022/05/31 843 843 824 824 1,400
2022/05/30 816 816 816 816 1,700
2022/05/27 829 831 829 831 700
2022/05/26 848 848 828 829 3,000
2022/05/25 839 847 837 847 700
2022/05/24 835 838 835 838 300
2022/05/23 828 834 828 834 800
2022/05/20 843 843 837 837 3,200
2022/05/19 819 843 819 843 3,400
2022/05/18 843 843 832 840 2,300
2022/05/17 854 854 843 843 2,000
2022/05/16 857 860 857 860 1,200
2022/05/12 854 854 854 854 700
2022/05/11 854 854 854 854 100
2022/05/10 873 873 858 859 800
2022/05/09 867 867 867 867 300
2022/05/06 879 879 864 876 1,100
2022/05/02 885 885 869 879 10,000
2022/04/28 879 879 879 879 100
2022/04/27 880 880 879 879 300
2022/04/26 885 885 880 885 1,100
2022/04/25 861 879 861 873 1,500
2022/04/22 885 885 880 885 700
2022/04/21 885 885 883 885 1,800
2022/04/20 899 899 884 885 2,100
2022/04/19 890 899 860 891 2,100
2022/04/18 890 890 890 890 700
2022/04/15 904 908 894 894 1,200
2022/04/13 910 910 910 910 700
2022/04/12 901 911 900 910 6,500
2022/04/11 911 911 911 911 700
2022/04/08 920 920 909 911 600
2022/04/07 906 906 906 906 400
2022/04/06 902 920 902 920 2,000
2022/04/05 915 915 915 915 100
2022/04/04 921 921 902 920 600
2022/04/01 906 906 906 906 200
2022/03/31 920 920 912 918 900
2022/03/30 932 940 902 935 1,500
2022/03/29 941 946 925 936 1,400
2022/03/28 947 947 931 946 1,300
2022/03/25 943 946 933 946 2,000
2022/03/24 932 940 927 940 800
2022/03/23 939 940 935 940 1,200
2022/03/22 926 940 926 937 6,800
2022/03/18 923 925 903 925 6,300
2022/03/17 900 907 892 901 4,900
2022/03/16 880 895 879 889 2,900
2022/03/15 881 884 877 877 600
2022/03/14 874 890 873 885 1,200
2022/03/11 873 873 865 871 700
2022/03/10 885 885 873 879 27,100
2022/03/09 860 867 858 867 2,500
2022/03/08 856 863 856 863 22,900
2022/03/07 882 883 855 865 6,000
2022/03/04 880 881 880 880 2,000
2022/03/03 885 906 885 906 300
2022/03/02 884 913 884 895 2,200
2022/03/01 902 914 902 904 500
2022/02/28 913 913 870 902 6,600
2022/02/25 884 911 879 911 800
2022/02/24 883 884 881 884 2,700
2022/02/22 861 883 861 883 1,100
2022/02/21 876 880 861 876 2,100
2022/02/18 881 895 866 876 3,500
2022/02/17 904 904 865 896 16,800
2022/02/16 946 946 890 900 18,600
2022/02/15 909 919 909 919 2,600
2022/02/14 900 915 900 904 14,000
2022/02/10 939 939 909 916 5,400
2022/02/09 946 954 940 945 2,800
2022/02/08 968 969 952 952 1,300
2022/02/07 979 979 954 962 1,100
2022/02/04 973 978 901 973 5,300
2022/02/03 979 990 973 987 2,400
2022/02/02 970 979 955 976 5,800
2022/02/01 959 977 936 977 10,300
2022/01/31 901 938 901 931 3,400
2022/01/28 908 911 891 908 700
2022/01/27 918 922 900 900 3,100
2022/01/26 933 933 915 918 2,200
2022/01/25 920 937 915 937 2,600
2022/01/24 933 933 910 910 1,400
2022/01/21 917 932 903 932 2,000
2022/01/20 917 936 917 936 1,400
2022/01/19 950 960 926 930 5,300
2022/01/18 935 949 935 945 1,800
2022/01/17 925 940 925 935 4,000
2022/01/14 925 925 920 921 800
2022/01/13 929 929 929 929 1,000
2022/01/12 939 939 929 929 1,000
2022/01/11 925 934 925 929 1,800
2022/01/07 923 935 910 934 3,800
2022/01/06 920 925 913 918 2,600
2022/01/05 924 930 920 920 3,100
2022/01/04 924 929 913 929 2,600

このページの先頭へ