インヴィンシブル投資法人(8963)の株価時系列情報
インヴィンシブル投資法人(8963)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 |
---|---|---|---|---|---|
2024/03/28 | 68,700 | 69,000 | 67,600 | 67,900 | 20,903 |
2024/03/27 | 68,300 | 68,700 | 67,900 | 68,000 | 24,769 |
2024/03/26 | 69,100 | 69,100 | 67,900 | 68,200 | 27,100 |
2024/03/25 | 68,700 | 69,700 | 68,600 | 69,000 | 21,959 |
2024/03/22 | 68,400 | 69,100 | 67,600 | 68,900 | 21,918 |
2024/03/21 | 68,600 | 68,800 | 67,600 | 68,100 | 26,274 |
2024/03/19 | 66,300 | 68,000 | 66,100 | 67,600 | 41,853 |
2024/03/18 | 66,100 | 66,600 | 65,400 | 65,900 | 24,619 |
2024/03/15 | 65,400 | 66,500 | 65,000 | 65,700 | 46,616 |
2024/03/14 | 64,700 | 65,200 | 64,200 | 64,900 | 21,011 |
2024/03/13 | 65,200 | 65,800 | 63,900 | 64,500 | 31,399 |
2024/03/12 | 65,000 | 65,400 | 64,200 | 65,200 | 24,452 |
2024/03/11 | 63,800 | 65,200 | 63,700 | 65,000 | 32,091 |
2024/03/08 | 62,900 | 65,000 | 62,600 | 63,900 | 53,712 |
2024/03/07 | 63,100 | 63,400 | 62,300 | 62,400 | 28,727 |
2024/03/06 | 62,400 | 63,100 | 62,400 | 62,600 | 20,097 |
2024/03/05 | 62,200 | 62,500 | 61,700 | 62,400 | 28,455 |
2024/03/04 | 61,900 | 62,500 | 61,700 | 61,900 | 24,085 |
2024/03/01 | 61,700 | 61,800 | 60,600 | 61,200 | 29,312 |
2024/02/29 | 63,400 | 63,700 | 61,200 | 61,500 | 55,095 |
2024/02/28 | 65,100 | 65,300 | 63,200 | 63,400 | 55,340 |
2024/02/27 | 63,800 | 65,100 | 63,600 | 64,400 | 55,032 |
2024/02/26 | 62,800 | 63,700 | 62,700 | 63,500 | 32,822 |
2024/02/22 | 61,000 | 62,300 | 60,300 | 62,200 | 36,017 |
2024/02/21 | 62,000 | 62,200 | 60,800 | 61,700 | 25,822 |
2024/02/20 | 61,700 | 62,000 | 61,100 | 61,600 | 13,374 |
2024/02/19 | 61,400 | 61,700 | 61,100 | 61,700 | 14,730 |
2024/02/16 | 61,900 | 62,000 | 61,000 | 61,400 | 18,494 |
2024/02/15 | 61,800 | 62,200 | 61,100 | 61,300 | 20,881 |
2024/02/14 | 61,300 | 61,900 | 60,900 | 61,800 | 24,123 |
2024/02/13 | 60,200 | 61,000 | 60,100 | 61,000 | 25,712 |
2024/02/09 | 60,300 | 60,400 | 59,900 | 60,000 | 15,084 |
2024/02/08 | 60,300 | 60,600 | 60,000 | 60,000 | 17,998 |
2024/02/07 | 60,500 | 60,800 | 60,000 | 60,000 | 20,199 |
2024/02/06 | 60,700 | 61,100 | 60,300 | 60,300 | 20,797 |
2024/02/05 | 61,000 | 61,300 | 60,500 | 60,700 | 20,801 |
2024/02/02 | 61,100 | 61,600 | 60,800 | 61,400 | 29,259 |
2024/02/01 | 60,200 | 60,500 | 59,800 | 60,200 | 36,416 |
2024/01/31 | 60,900 | 61,100 | 60,500 | 60,700 | 32,050 |
2024/01/30 | 61,500 | 61,700 | 61,200 | 61,400 | 15,290 |
2024/01/29 | 60,800 | 61,700 | 60,800 | 61,300 | 17,491 |
2024/01/26 | 61,100 | 61,400 | 60,700 | 60,900 | 18,106 |
2024/01/25 | 61,400 | 61,600 | 60,700 | 61,100 | 21,172 |
2024/01/24 | 61,100 | 62,400 | 61,100 | 61,600 | 23,118 |
2024/01/23 | 62,100 | 62,300 | 61,300 | 61,700 | 30,291 |
2024/01/22 | 61,100 | 62,300 | 60,700 | 62,300 | 32,494 |
2024/01/19 | 59,100 | 60,700 | 59,100 | 60,600 | 36,772 |
2024/01/18 | 59,000 | 59,500 | 58,900 | 58,900 | 20,883 |
2024/01/17 | 59,500 | 59,600 | 58,700 | 58,700 | 39,423 |
2024/01/16 | 59,800 | 59,800 | 59,300 | 59,400 | 23,498 |
2024/01/15 | 59,000 | 59,800 | 59,000 | 59,600 | 39,459 |
2024/01/12 | 59,100 | 59,500 | 58,800 | 59,000 | 34,017 |
2024/01/11 | 59,100 | 59,300 | 58,800 | 59,000 | 32,568 |
2024/01/10 | 60,100 | 60,500 | 59,000 | 59,100 | 60,614 |
2024/01/09 | 61,500 | 61,600 | 59,400 | 59,900 | 49,156 |
2024/01/05 | 59,900 | 61,800 | 59,800 | 61,500 | 35,480 |
2024/01/04 | 61,000 | 61,300 | 59,400 | 59,500 | 27,204 |
2023/12/29 | 60,800 | 61,200 | 60,500 | 61,000 | 12,139 |
2023/12/28 | 60,200 | 60,900 | 59,800 | 60,800 | 24,532 |
2023/12/27 | 61,300 | 61,800 | 60,500 | 61,100 | 39,012 |
2023/12/26 | 60,500 | 61,800 | 60,500 | 61,800 | 22,757 |
2023/12/25 | 60,800 | 60,800 | 60,200 | 60,300 | 12,263 |
2023/12/22 | 60,000 | 60,600 | 59,900 | 60,400 | 19,786 |
2023/12/21 | 59,900 | 60,300 | 59,400 | 60,000 | 44,386 |
2023/12/20 | 59,500 | 61,300 | 59,000 | 61,100 | 71,218 |
2023/12/19 | 56,600 | 56,800 | 55,900 | 56,200 | 33,225 |
2023/12/18 | 57,000 | 57,200 | 56,600 | 57,000 | 26,173 |
2023/12/15 | 57,800 | 58,000 | 57,300 | 57,700 | 29,995 |
2023/12/14 | 58,000 | 58,600 | 57,900 | 58,100 | 15,761 |
2023/12/13 | 58,500 | 58,600 | 57,900 | 58,000 | 19,178 |
2023/12/12 | 58,800 | 59,000 | 58,100 | 58,100 | 22,180 |
2023/12/11 | 58,800 | 59,600 | 58,800 | 59,000 | 15,007 |
2023/12/08 | 58,300 | 59,300 | 58,300 | 59,000 | 27,154 |
2023/12/07 | 59,200 | 59,500 | 58,700 | 58,900 | 15,137 |
2023/12/06 | 59,400 | 59,800 | 59,200 | 59,500 | 12,366 |
2023/12/05 | 59,400 | 59,700 | 59,300 | 59,300 | 12,301 |
2023/12/04 | 59,500 | 59,900 | 58,900 | 59,900 | 16,364 |
2023/12/01 | 59,500 | 60,100 | 59,200 | 59,300 | 19,675 |
2023/11/30 | 59,500 | 60,000 | 58,700 | 60,000 | 26,142 |
2023/11/29 | 60,000 | 60,200 | 59,600 | 60,000 | 17,510 |
2023/11/28 | 60,300 | 60,800 | 60,200 | 60,200 | 11,135 |
2023/11/27 | 60,200 | 60,900 | 60,100 | 60,500 | 10,995 |
2023/11/24 | 60,600 | 61,100 | 60,300 | 60,600 | 9,133 |
2023/11/22 | 59,700 | 60,800 | 59,100 | 60,700 | 14,709 |
2023/11/21 | 59,800 | 60,500 | 59,500 | 59,700 | 15,370 |
2023/11/20 | 60,500 | 60,600 | 59,800 | 60,000 | 14,985 |
2023/11/17 | 60,300 | 60,400 | 59,800 | 60,200 | 13,437 |
2023/11/16 | 59,800 | 60,800 | 59,200 | 60,600 | 22,715 |
2023/11/15 | 59,100 | 59,900 | 58,800 | 59,900 | 23,031 |
2023/11/14 | 57,300 | 59,400 | 57,100 | 59,200 | 25,648 |
2023/11/13 | 57,100 | 57,800 | 57,000 | 57,500 | 13,956 |
2023/11/10 | 56,500 | 57,100 | 56,000 | 56,900 | 24,634 |
2023/11/09 | 55,600 | 56,500 | 55,500 | 56,200 | 22,395 |
2023/11/08 | 56,900 | 57,200 | 55,700 | 55,700 | 24,558 |
2023/11/07 | 57,600 | 57,700 | 56,200 | 56,800 | 35,749 |
2023/11/06 | 58,300 | 58,600 | 57,600 | 57,600 | 21,709 |
2023/11/02 | 59,000 | 59,300 | 57,800 | 57,800 | 15,884 |
2023/11/01 | 58,800 | 59,700 | 58,100 | 58,200 | 34,180 |
2023/10/31 | 58,300 | 59,000 | 57,500 | 58,100 | 27,845 |
2023/10/30 | 59,300 | 59,700 | 58,200 | 58,300 | 22,092 |
2023/10/27 | 58,500 | 60,300 | 58,300 | 60,000 | 26,581 |
2023/10/26 | 58,300 | 58,700 | 57,800 | 58,700 | 26,948 |
2023/10/25 | 57,400 | 58,900 | 56,800 | 58,900 | 19,102 |
2023/10/24 | 56,600 | 57,400 | 56,000 | 57,000 | 24,251 |
2023/10/23 | 57,400 | 58,100 | 56,600 | 56,600 | 19,901 |
2023/10/20 | 57,900 | 58,000 | 57,000 | 57,400 | 17,386 |
2023/10/19 | 57,900 | 58,700 | 57,900 | 58,100 | 16,063 |
2023/10/18 | 58,400 | 58,800 | 57,900 | 58,500 | 15,954 |
2023/10/17 | 57,700 | 58,500 | 57,100 | 58,100 | 18,666 |
2023/10/16 | 58,900 | 58,900 | 57,200 | 57,400 | 20,766 |
2023/10/13 | 59,600 | 59,600 | 58,400 | 58,700 | 24,484 |
2023/10/12 | 59,100 | 59,900 | 59,000 | 59,400 | 19,132 |
2023/10/11 | 58,800 | 59,300 | 58,500 | 59,000 | 17,237 |
2023/10/10 | 58,200 | 58,500 | 57,800 | 58,100 | 24,311 |
2023/10/06 | 58,200 | 58,500 | 57,700 | 58,300 | 18,471 |
2023/10/05 | 58,800 | 59,000 | 57,600 | 57,800 | 34,194 |
2023/10/04 | 59,900 | 60,000 | 58,000 | 58,200 | 40,357 |
2023/10/03 | 61,500 | 61,500 | 59,900 | 60,100 | 22,286 |
2023/10/02 | 62,000 | 62,400 | 61,100 | 61,300 | 19,383 |
2023/09/29 | 61,500 | 62,100 | 61,200 | 61,800 | 19,224 |
2023/09/28 | 61,400 | 61,500 | 60,800 | 61,000 | 26,600 |
2023/09/27 | 60,800 | 61,500 | 60,400 | 61,400 | 19,930 |
2023/09/26 | 59,900 | 61,000 | 59,700 | 60,800 | 34,380 |
2023/09/25 | 61,100 | 61,100 | 59,700 | 59,900 | 24,703 |
2023/09/22 | 60,500 | 61,400 | 60,100 | 61,200 | 33,582 |
2023/09/21 | 60,900 | 60,900 | 59,800 | 60,600 | 37,281 |
2023/09/20 | 61,200 | 61,400 | 60,600 | 60,700 | 21,208 |
2023/09/19 | 61,100 | 61,800 | 60,500 | 61,400 | 25,338 |
2023/09/15 | 62,700 | 63,000 | 60,300 | 60,400 | 185,408 |
2023/09/14 | 63,200 | 63,900 | 62,600 | 62,700 | 24,104 |
2023/09/13 | 63,800 | 64,400 | 62,800 | 63,000 | 19,716 |
2023/09/12 | 64,000 | 64,200 | 63,200 | 63,500 | 15,892 |
2023/09/11 | 65,000 | 65,200 | 63,200 | 63,800 | 22,466 |
2023/09/08 | 64,600 | 64,800 | 64,000 | 64,700 | 29,786 |
2023/09/07 | 63,900 | 64,900 | 63,700 | 64,500 | 29,430 |
2023/09/06 | 63,000 | 63,800 | 62,700 | 63,700 | 23,280 |
2023/09/05 | 62,800 | 63,100 | 62,300 | 62,800 | 18,236 |
2023/09/04 | 62,200 | 63,100 | 62,000 | 62,900 | 28,881 |
2023/09/01 | 60,700 | 62,100 | 60,300 | 62,100 | 38,220 |
2023/08/31 | 61,200 | 61,800 | 60,100 | 60,500 | 62,675 |
2023/08/30 | 60,600 | 61,400 | 60,300 | 60,800 | 38,689 |
2023/08/29 | 60,100 | 60,600 | 59,700 | 60,100 | 72,860 |
2023/08/28 | 58,900 | 59,700 | 58,800 | 59,200 | 23,592 |
2023/08/25 | 60,900 | 60,900 | 58,300 | 58,900 | 40,103 |
2023/08/24 | 60,700 | 61,100 | 60,200 | 60,900 | 18,855 |
2023/08/23 | 60,000 | 60,700 | 59,700 | 60,700 | 29,950 |
2023/08/22 | 59,400 | 60,100 | 59,000 | 60,000 | 24,466 |
2023/08/21 | 58,200 | 59,800 | 57,900 | 59,700 | 34,716 |
2023/08/18 | 57,700 | 58,800 | 57,500 | 57,900 | 26,133 |
2023/08/17 | 58,700 | 58,700 | 57,700 | 58,000 | 22,315 |
2023/08/16 | 58,200 | 58,700 | 57,800 | 58,600 | 29,786 |
2023/08/15 | 58,900 | 59,000 | 57,700 | 58,100 | 30,169 |
2023/08/14 | 59,500 | 59,900 | 58,800 | 59,000 | 29,141 |
2023/08/10 | 59,200 | 60,500 | 59,000 | 60,000 | 56,632 |
2023/08/09 | 57,500 | 59,700 | 57,200 | 59,500 | 56,685 |
2023/08/08 | 59,600 | 59,600 | 58,500 | 58,500 | 40,315 |
2023/08/07 | 58,500 | 59,900 | 58,400 | 59,900 | 38,919 |
2023/08/04 | 57,900 | 59,000 | 57,900 | 58,400 | 31,090 |
2023/08/03 | 57,500 | 58,200 | 57,200 | 58,000 | 29,522 |
2023/08/02 | 58,000 | 58,300 | 57,500 | 57,600 | 35,724 |
2023/08/01 | 58,600 | 58,800 | 57,200 | 58,100 | 200,247 |
2023/07/31 | 58,200 | 59,500 | 58,000 | 58,900 | 174,310 |
2023/07/28 | 56,800 | 57,900 | 56,200 | 57,900 | 70,282 |
2023/07/27 | 57,900 | 58,000 | 57,200 | 57,500 | 35,412 |
2023/07/26 | 56,600 | 58,000 | 55,900 | 58,000 | 214,115 |
2023/07/25 | 57,100 | 58,000 | 56,400 | 56,700 | 92,455 |
2023/07/24 | 54,900 | 57,200 | 54,900 | 56,700 | 45,499 |
2023/07/21 | 55,300 | 55,400 | 54,600 | 54,900 | 25,377 |
2023/07/20 | 54,000 | 55,700 | 53,800 | 55,400 | 84,214 |
2023/07/19 | 55,300 | 56,500 | 55,200 | 56,100 | 32,612 |
2023/07/18 | 54,300 | 55,200 | 54,000 | 55,000 | 25,580 |
2023/07/14 | 54,800 | 55,000 | 54,200 | 54,500 | 16,129 |
2023/07/13 | 55,100 | 55,200 | 54,100 | 54,800 | 18,675 |
2023/07/12 | 55,900 | 56,300 | 54,900 | 55,100 | 17,671 |
2023/07/11 | 55,700 | 56,100 | 55,400 | 55,900 | 16,251 |
2023/07/10 | 55,100 | 55,600 | 54,700 | 55,200 | 13,527 |
2023/07/07 | 54,900 | 55,900 | 54,900 | 55,400 | 14,999 |
2023/07/06 | 55,600 | 55,700 | 54,700 | 54,900 | 17,378 |
2023/07/05 | 56,200 | 56,400 | 55,200 | 55,600 | 19,874 |
2023/07/04 | 56,800 | 57,000 | 56,200 | 56,500 | 22,067 |
2023/07/03 | 57,400 | 57,600 | 56,100 | 56,700 | 27,255 |
2023/06/30 | 57,000 | 57,300 | 56,200 | 57,200 | 25,087 |
2023/06/29 | 56,700 | 57,400 | 56,100 | 56,700 | 33,851 |
2023/06/28 | 56,900 | 58,000 | 56,900 | 57,700 | 41,087 |
2023/06/27 | 57,200 | 57,600 | 56,800 | 57,300 | 22,773 |
2023/06/26 | 56,000 | 57,000 | 55,600 | 56,800 | 22,173 |
2023/06/23 | 56,900 | 57,200 | 56,000 | 56,000 | 22,524 |
2023/06/22 | 58,000 | 58,200 | 56,000 | 56,700 | 33,208 |
2023/06/21 | 56,800 | 58,400 | 56,800 | 58,300 | 21,730 |
2023/06/20 | 57,000 | 57,200 | 56,700 | 57,100 | 10,003 |
2023/06/19 | 57,300 | 57,800 | 56,700 | 57,200 | 13,176 |
2023/06/16 | 56,600 | 57,500 | 56,200 | 57,500 | 23,931 |
2023/06/15 | 56,200 | 57,000 | 56,100 | 56,800 | 20,399 |
2023/06/14 | 55,700 | 56,500 | 55,600 | 56,100 | 17,344 |
2023/06/13 | 56,300 | 56,500 | 55,600 | 55,800 | 19,226 |
2023/06/12 | 57,000 | 57,400 | 55,800 | 56,400 | 21,293 |
2023/06/09 | 57,500 | 57,600 | 56,700 | 57,000 | 20,300 |
2023/06/08 | 57,700 | 57,700 | 56,400 | 57,000 | 28,097 |
2023/06/07 | 58,500 | 58,700 | 57,500 | 57,700 | 30,902 |
2023/06/06 | 57,900 | 58,700 | 57,700 | 58,600 | 14,555 |