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 |
---|---|---|---|---|---|
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 |
2023/06/30 | 760 | 763 | 748 | 758 | 8,400 |
2023/06/29 | 759 | 760 | 758 | 759 | 2,100 |
2023/06/28 | 755 | 757 | 754 | 757 | 1,600 |
2023/06/27 | 753 | 753 | 752 | 752 | 800 |
2023/06/26 | 756 | 756 | 754 | 754 | 2,400 |
2023/06/23 | 755 | 755 | 753 | 755 | 1,700 |
2023/06/22 | 752 | 755 | 751 | 755 | 3,200 |
2023/06/21 | 752 | 753 | 751 | 753 | 600 |
2023/06/20 | 752 | 752 | 750 | 752 | 3,500 |
2023/06/19 | 746 | 754 | 745 | 752 | 9,500 |
2023/06/16 | 747 | 751 | 745 | 746 | 4,700 |
2023/06/15 | 738 | 745 | 736 | 745 | 2,300 |
2023/06/14 | 733 | 738 | 733 | 738 | 400 |
2023/06/13 | 739 | 739 | 732 | 734 | 900 |
2023/06/12 | 735 | 737 | 734 | 737 | 2,400 |
2023/06/09 | 732 | 734 | 731 | 733 | 1,800 |
2023/06/08 | 736 | 736 | 733 | 733 | 800 |
2023/06/07 | 732 | 736 | 732 | 736 | 1,300 |
2023/06/06 | 730 | 737 | 730 | 735 | 1,300 |
2023/06/05 | 731 | 739 | 730 | 730 | 1,500 |
2023/06/02 | 729 | 732 | 729 | 731 | 1,200 |
2023/06/01 | 732 | 738 | 727 | 735 | 1,200 |
2023/05/31 | 734 | 734 | 727 | 727 | 8,100 |
2023/05/30 | 736 | 737 | 733 | 735 | 2,100 |
2023/05/29 | 735 | 737 | 733 | 733 | 3,400 |
2023/05/26 | 747 | 747 | 734 | 734 | 8,300 |
2023/05/25 | 738 | 745 | 738 | 745 | 3,000 |
2023/05/24 | 744 | 748 | 739 | 739 | 5,100 |
2023/05/23 | 746 | 750 | 746 | 750 | 8,800 |
2023/05/22 | 740 | 745 | 738 | 743 | 6,800 |
2023/05/19 | 748 | 748 | 739 | 740 | 14,300 |
2023/05/18 | 746 | 750 | 746 | 746 | 1,400 |
2023/05/17 | 749 | 749 | 746 | 746 | 600 |
2023/05/16 | 747 | 747 | 747 | 747 | 200 |
2023/05/15 | 746 | 749 | 746 | 749 | 42,000 |
2023/05/12 | 750 | 750 | 747 | 748 | 2,600 |
2023/05/11 | 749 | 753 | 749 | 750 | 1,200 |
2023/05/10 | 747 | 750 | 747 | 748 | 2,000 |
2023/05/09 | 750 | 754 | 748 | 752 | 5,000 |
2023/05/08 | 749 | 749 | 744 | 749 | 4,300 |
2023/05/02 | 752 | 752 | 748 | 748 | 2,400 |
2023/05/01 | 769 | 769 | 743 | 750 | 21,200 |
2023/04/28 | 770 | 772 | 768 | 769 | 1,300 |
2023/04/27 | 769 | 769 | 766 | 766 | 300 |
2023/04/26 | 768 | 769 | 764 | 769 | 1,400 |
2023/04/25 | 762 | 768 | 762 | 767 | 1,800 |
2023/04/24 | 767 | 770 | 767 | 769 | 2,200 |
2023/04/21 | 770 | 770 | 769 | 769 | 600 |
2023/04/20 | 767 | 771 | 767 | 769 | 6,800 |
2023/04/19 | 766 | 770 | 766 | 770 | 200 |
2023/04/18 | 768 | 770 | 768 | 770 | 3,300 |
2023/04/17 | 769 | 769 | 761 | 768 | 1,400 |
2023/04/14 | 760 | 768 | 760 | 768 | 1,500 |
2023/04/13 | 759 | 763 | 758 | 763 | 2,000 |
2023/04/12 | 759 | 763 | 759 | 763 | 500 |
2023/04/11 | 760 | 763 | 758 | 762 | 800 |
2023/04/10 | 760 | 760 | 759 | 759 | 200 |
2023/04/07 | 759 | 764 | 759 | 764 | 200 |
2023/04/06 | 763 | 763 | 759 | 763 | 1,900 |
2023/04/05 | 764 | 764 | 763 | 763 | 300 |
2023/04/04 | 765 | 765 | 756 | 764 | 2,800 |
2023/04/03 | 762 | 766 | 756 | 766 | 2,500 |
2023/03/31 | 763 | 763 | 754 | 757 | 3,500 |
2023/03/30 | 765 | 768 | 762 | 763 | 5,200 |
2023/03/29 | 773 | 778 | 772 | 778 | 2,600 |
2023/03/28 | 758 | 771 | 758 | 771 | 2,700 |
2023/03/27 | 775 | 775 | 770 | 773 | 6,900 |
2023/03/24 | 773 | 775 | 773 | 775 | 5,700 |
2023/03/23 | 763 | 770 | 763 | 766 | 7,500 |
2023/03/22 | 767 | 767 | 762 | 762 | 5,600 |
2023/03/20 | 767 | 767 | 755 | 760 | 8,700 |
2023/03/17 | 766 | 777 | 766 | 770 | 2,300 |
2023/03/16 | 767 | 768 | 765 | 765 | 1,000 |
2023/03/15 | 776 | 780 | 765 | 775 | 4,000 |
2023/03/14 | 770 | 775 | 765 | 775 | 2,200 |
2023/03/13 | 778 | 778 | 770 | 771 | 3,800 |
2023/03/10 | 786 | 789 | 778 | 780 | 7,500 |
2023/03/09 | 786 | 787 | 781 | 785 | 4,100 |
2023/03/08 | 781 | 785 | 781 | 785 | 2,300 |
2023/03/07 | 780 | 783 | 780 | 780 | 3,400 |
2023/03/06 | 778 | 780 | 778 | 779 | 2,100 |
2023/03/02 | 774 | 775 | 774 | 774 | 1,600 |
2023/03/01 | 772 | 777 | 772 | 774 | 600 |
2023/02/28 | 783 | 784 | 772 | 772 | 13,600 |
2023/02/27 | 778 | 780 | 772 | 777 | 3,700 |
2023/02/24 | 780 | 780 | 770 | 776 | 5,600 |
2023/02/22 | 778 | 780 | 773 | 777 | 1,100 |
2023/02/21 | 775 | 778 | 770 | 778 | 2,800 |
2023/02/20 | 778 | 780 | 776 | 777 | 8,100 |
2023/02/17 | 775 | 775 | 766 | 775 | 7,300 |
2023/02/16 | 775 | 775 | 775 | 775 | 100 |
2023/02/15 | 775 | 782 | 775 | 775 | 700 |
2023/02/14 | 777 | 777 | 777 | 777 | 300 |
2023/02/13 | 780 | 781 | 775 | 775 | 4,100 |
2023/02/10 | 782 | 782 | 776 | 780 | 1,500 |
2023/02/09 | 777 | 780 | 774 | 774 | 400 |
2023/02/08 | 780 | 781 | 778 | 781 | 1,300 |
2023/02/07 | 781 | 781 | 780 | 780 | 500 |
2023/02/06 | 761 | 776 | 761 | 775 | 1,500 |
2023/02/03 | 775 | 775 | 775 | 775 | 200 |
2023/02/02 | 777 | 780 | 777 | 778 | 1,500 |
2023/02/01 | 768 | 777 | 768 | 777 | 2,100 |
2023/01/31 | 773 | 774 | 761 | 773 | 2,600 |
2023/01/30 | 784 | 784 | 779 | 779 | 1,400 |
2023/01/27 | 780 | 784 | 777 | 784 | 7,400 |
2023/01/26 | 778 | 780 | 777 | 777 | 5,600 |
2023/01/25 | 776 | 778 | 776 | 778 | 1,400 |
2023/01/24 | 769 | 774 | 769 | 774 | 2,700 |
2023/01/23 | 768 | 770 | 768 | 769 | 700 |
2023/01/20 | 765 | 768 | 765 | 768 | 1,700 |
2023/01/19 | 770 | 770 | 768 | 768 | 800 |
2023/01/18 | 768 | 768 | 767 | 767 | 700 |
2023/01/17 | 775 | 777 | 762 | 766 | 2,400 |
2023/01/16 | 774 | 777 | 774 | 777 | 1,300 |
2023/01/13 | 774 | 774 | 772 | 772 | 200 |
2023/01/12 | 770 | 777 | 770 | 776 | 1,300 |
2023/01/11 | 768 | 774 | 767 | 774 | 1,400 |
2023/01/10 | 769 | 773 | 764 | 773 | 5,600 |
2023/01/06 | 765 | 765 | 762 | 764 | 300 |
2023/01/05 | 762 | 765 | 762 | 763 | 700 |
2023/01/04 | 765 | 767 | 763 | 763 | 1,200 |