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 |