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 |
|---|---|---|---|---|---|
| 2025/08/18 | 68,800 | 69,500 | 68,700 | 69,300 | 25,556 |
| 2025/08/15 | 68,800 | 69,100 | 68,500 | 69,000 | 17,993 |
| 2025/08/14 | 68,900 | 69,100 | 68,400 | 68,700 | 24,070 |
| 2025/08/13 | 69,900 | 70,300 | 68,800 | 69,000 | 33,877 |
| 2025/08/12 | 69,200 | 69,700 | 68,900 | 69,500 | 24,214 |
| 2025/08/08 | 69,000 | 69,300 | 68,300 | 68,800 | 33,009 |
| 2025/08/07 | 69,400 | 69,900 | 69,000 | 69,000 | 24,571 |
| 2025/08/06 | 68,800 | 69,600 | 68,500 | 69,200 | 26,573 |
| 2025/08/05 | 67,700 | 68,600 | 67,500 | 68,500 | 29,253 |
| 2025/08/04 | 66,100 | 67,200 | 65,900 | 67,200 | 26,102 |
| 2025/08/01 | 66,900 | 67,100 | 66,400 | 66,600 | 27,264 |
| 2025/07/31 | 66,900 | 67,200 | 66,700 | 67,200 | 16,490 |
| 2025/07/30 | 67,100 | 67,300 | 66,700 | 66,900 | 28,322 |
| 2025/07/29 | 66,900 | 67,100 | 66,500 | 67,000 | 15,692 |
| 2025/07/28 | 67,300 | 68,300 | 67,200 | 67,200 | 37,205 |
| 2025/07/25 | 66,300 | 66,800 | 66,000 | 66,800 | 18,727 |
| 2025/07/24 | 66,200 | 66,700 | 65,800 | 66,100 | 30,160 |
| 2025/07/23 | 65,800 | 66,500 | 65,600 | 65,900 | 25,889 |
| 2025/07/22 | 65,300 | 65,500 | 64,700 | 65,400 | 24,599 |
| 2025/07/18 | 65,200 | 65,500 | 64,800 | 65,100 | 22,246 |
| 2025/07/17 | 65,300 | 65,300 | 64,800 | 65,200 | 16,064 |
| 2025/07/16 | 64,600 | 65,200 | 64,500 | 65,100 | 42,296 |
| 2025/07/15 | 64,000 | 64,700 | 63,900 | 64,600 | 31,522 |
| 2025/07/14 | 63,900 | 64,200 | 63,600 | 64,100 | 20,988 |
| 2025/07/11 | 63,600 | 64,500 | 63,400 | 63,800 | 26,382 |
| 2025/07/10 | 62,000 | 63,500 | 61,900 | 63,300 | 40,704 |
| 2025/07/09 | 61,600 | 62,500 | 61,600 | 62,200 | 24,692 |
| 2025/07/08 | 61,700 | 62,200 | 61,400 | 61,600 | 24,280 |
| 2025/07/07 | 61,300 | 61,900 | 61,200 | 61,800 | 19,838 |
| 2025/07/04 | 61,500 | 61,700 | 61,100 | 61,200 | 13,590 |
| 2025/07/03 | 61,400 | 61,700 | 61,200 | 61,500 | 18,939 |
| 2025/07/02 | 61,300 | 61,700 | 61,000 | 61,000 | 31,889 |
| 2025/07/01 | 61,700 | 61,900 | 60,500 | 60,800 | 49,980 |
| 2025/06/30 | 62,700 | 63,000 | 62,000 | 62,000 | 26,349 |
| 2025/06/27 | 62,900 | 63,300 | 62,400 | 62,800 | 50,620 |
| 2025/06/26 | 63,800 | 64,300 | 63,700 | 64,300 | 65,433 |
| 2025/06/25 | 64,700 | 64,900 | 64,200 | 64,300 | 25,218 |
| 2025/06/24 | 65,000 | 65,200 | 64,500 | 64,600 | 15,879 |
| 2025/06/23 | 64,600 | 64,900 | 64,300 | 64,900 | 18,806 |
| 2025/06/20 | 64,200 | 64,800 | 64,000 | 64,700 | 57,761 |
| 2025/06/19 | 64,600 | 65,100 | 64,500 | 64,700 | 34,267 |
| 2025/06/18 | 64,900 | 65,100 | 64,400 | 64,400 | 35,211 |
| 2025/06/17 | 64,300 | 65,400 | 64,200 | 65,400 | 37,547 |
| 2025/06/16 | 64,800 | 65,000 | 64,100 | 64,200 | 40,609 |
| 2025/06/13 | 64,400 | 64,700 | 64,200 | 64,600 | 53,176 |
| 2025/06/12 | 64,000 | 64,600 | 63,800 | 64,400 | 47,344 |
| 2025/06/11 | 63,500 | 64,300 | 63,300 | 64,000 | 35,700 |
| 2025/06/10 | 63,200 | 63,800 | 63,000 | 63,200 | 30,622 |
| 2025/06/09 | 63,200 | 63,800 | 62,900 | 62,900 | 32,208 |
| 2025/06/06 | 62,200 | 63,600 | 61,900 | 63,100 | 45,656 |
| 2025/06/05 | 60,900 | 62,500 | 60,800 | 62,300 | 49,769 |
| 2025/06/04 | 60,900 | 61,300 | 60,700 | 60,800 | 20,496 |
| 2025/06/03 | 60,900 | 61,000 | 60,400 | 60,600 | 28,441 |
| 2025/06/02 | 61,400 | 61,600 | 60,500 | 60,900 | 41,799 |
| 2025/05/30 | 60,900 | 61,800 | 60,800 | 61,300 | 35,399 |
| 2025/05/29 | 61,200 | 61,400 | 60,600 | 61,000 | 35,967 |
| 2025/05/28 | 60,900 | 61,200 | 60,800 | 61,200 | 25,258 |
| 2025/05/27 | 60,600 | 61,000 | 60,500 | 60,700 | 13,153 |
| 2025/05/26 | 60,400 | 60,600 | 60,300 | 60,500 | 15,421 |
| 2025/05/23 | 59,800 | 60,400 | 59,700 | 59,900 | 24,145 |
| 2025/05/22 | 59,900 | 60,000 | 59,500 | 59,800 | 16,957 |
| 2025/05/21 | 60,600 | 60,600 | 59,800 | 60,000 | 25,319 |
| 2025/05/20 | 60,700 | 61,000 | 60,200 | 60,400 | 23,011 |
| 2025/05/19 | 60,500 | 60,700 | 60,200 | 60,500 | 27,172 |
| 2025/05/16 | 61,100 | 61,200 | 60,700 | 61,100 | 21,994 |
| 2025/05/15 | 61,200 | 61,300 | 60,600 | 61,100 | 29,036 |
| 2025/05/14 | 60,400 | 61,500 | 60,100 | 61,200 | 34,299 |
| 2025/05/13 | 60,000 | 60,500 | 59,500 | 60,300 | 37,655 |
| 2025/05/12 | 59,100 | 60,000 | 59,100 | 60,000 | 23,611 |
| 2025/05/09 | 59,200 | 59,500 | 58,900 | 59,500 | 36,955 |
| 2025/05/08 | 59,500 | 59,700 | 58,900 | 59,000 | 32,616 |
| 2025/05/07 | 60,000 | 60,100 | 58,900 | 59,300 | 52,805 |
| 2025/05/02 | 59,800 | 60,600 | 59,700 | 60,500 | 38,349 |
| 2025/05/01 | 58,800 | 60,000 | 58,800 | 59,700 | 34,186 |
| 2025/04/30 | 58,500 | 59,200 | 58,500 | 59,000 | 31,951 |
| 2025/04/28 | 58,000 | 58,500 | 57,900 | 58,200 | 30,420 |
| 2025/04/25 | 57,800 | 58,000 | 57,500 | 57,700 | 20,594 |
| 2025/04/24 | 57,700 | 58,100 | 57,400 | 57,600 | 24,338 |
| 2025/04/23 | 57,900 | 58,200 | 57,400 | 57,500 | 25,291 |
| 2025/04/22 | 57,200 | 57,600 | 57,200 | 57,400 | 18,948 |
| 2025/04/21 | 57,700 | 58,000 | 57,100 | 57,500 | 26,432 |
| 2025/04/18 | 57,800 | 58,100 | 57,500 | 57,600 | 23,484 |
| 2025/04/17 | 57,600 | 58,000 | 57,300 | 57,700 | 46,258 |
| 2025/04/16 | 58,200 | 58,600 | 57,600 | 58,000 | 32,011 |
| 2025/04/15 | 58,600 | 58,800 | 58,200 | 58,300 | 18,491 |
| 2025/04/14 | 58,700 | 59,700 | 58,600 | 58,800 | 17,729 |
| 2025/04/11 | 57,500 | 59,000 | 57,400 | 58,700 | 36,220 |
| 2025/04/10 | 58,900 | 59,700 | 58,700 | 59,000 | 42,297 |
| 2025/04/09 | 57,300 | 57,900 | 56,000 | 56,900 | 54,758 |
| 2025/04/08 | 58,500 | 59,500 | 58,300 | 58,300 | 44,485 |
| 2025/04/07 | 55,800 | 58,700 | 55,700 | 57,200 | 48,736 |
| 2025/04/04 | 61,100 | 61,600 | 60,000 | 60,800 | 43,173 |
| 2025/04/03 | 61,500 | 61,900 | 61,200 | 61,500 | 28,302 |
| 2025/04/02 | 63,000 | 63,200 | 62,200 | 62,500 | 26,565 |
| 2025/04/01 | 64,000 | 64,100 | 63,000 | 63,100 | 21,211 |
| 2025/03/31 | 64,100 | 64,200 | 63,000 | 63,000 | 26,619 |
| 2025/03/28 | 64,500 | 64,700 | 64,200 | 64,700 | 13,964 |
| 2025/03/27 | 64,900 | 65,200 | 64,500 | 64,800 | 16,737 |
| 2025/03/26 | 64,000 | 64,900 | 63,900 | 64,900 | 24,149 |
| 2025/03/25 | 64,300 | 64,600 | 63,900 | 63,900 | 21,903 |
| 2025/03/24 | 64,000 | 64,500 | 63,900 | 64,400 | 14,125 |
| 2025/03/21 | 63,300 | 64,000 | 63,100 | 63,200 | 23,609 |
| 2025/03/19 | 63,100 | 63,800 | 62,900 | 63,300 | 11,890 |
| 2025/03/18 | 62,700 | 63,000 | 62,500 | 63,000 | 17,978 |
| 2025/03/17 | 62,700 | 63,100 | 62,600 | 62,600 | 15,421 |
| 2025/03/14 | 62,500 | 62,800 | 62,100 | 62,600 | 27,527 |
| 2025/03/13 | 61,700 | 62,500 | 61,700 | 62,200 | 26,913 |
| 2025/03/12 | 61,300 | 62,300 | 61,300 | 61,800 | 23,420 |
| 2025/03/11 | 61,500 | 62,000 | 61,200 | 61,800 | 21,365 |
| 2025/03/10 | 62,700 | 63,100 | 61,900 | 62,000 | 19,130 |
| 2025/03/07 | 62,200 | 62,800 | 61,900 | 62,300 | 21,046 |
| 2025/03/06 | 63,000 | 63,300 | 62,300 | 62,700 | 23,610 |
| 2025/03/05 | 63,300 | 63,500 | 62,700 | 62,900 | 24,518 |
| 2025/03/04 | 63,400 | 63,900 | 63,300 | 63,500 | 21,206 |
| 2025/03/03 | 64,000 | 64,200 | 63,400 | 63,900 | 15,791 |
| 2025/02/28 | 64,100 | 64,500 | 63,600 | 64,000 | 43,431 |
| 2025/02/27 | 63,500 | 64,200 | 63,200 | 64,200 | 37,634 |
| 2025/02/26 | 64,400 | 64,600 | 63,900 | 64,500 | 36,713 |
| 2025/02/25 | 64,200 | 65,100 | 64,100 | 64,400 | 20,543 |
| 2025/02/21 | 64,200 | 64,500 | 64,000 | 64,200 | 15,423 |
| 2025/02/20 | 64,600 | 64,700 | 64,200 | 64,400 | 10,691 |
| 2025/02/19 | 64,500 | 64,900 | 63,900 | 64,400 | 20,355 |
| 2025/02/18 | 64,900 | 65,100 | 64,000 | 64,300 | 18,793 |
| 2025/02/17 | 64,600 | 65,100 | 64,500 | 65,000 | 14,934 |
| 2025/02/14 | 64,800 | 65,100 | 64,300 | 64,600 | 17,178 |
| 2025/02/13 | 65,000 | 65,200 | 64,500 | 64,900 | 28,444 |
| 2025/02/12 | 64,400 | 65,000 | 64,300 | 64,900 | 25,113 |
| 2025/02/10 | 65,300 | 65,800 | 63,600 | 64,100 | 30,709 |
| 2025/02/07 | 65,800 | 66,000 | 64,800 | 65,200 | 31,161 |
| 2025/02/06 | 66,500 | 66,900 | 65,300 | 65,900 | 34,995 |
| 2025/02/05 | 67,100 | 67,300 | 66,500 | 66,800 | 17,701 |
| 2025/02/04 | 67,900 | 68,100 | 67,200 | 67,600 | 20,812 |
| 2025/02/03 | 68,000 | 68,400 | 67,400 | 67,500 | 25,598 |
| 2025/01/31 | 68,700 | 68,700 | 67,300 | 67,800 | 23,762 |
| 2025/01/30 | 68,000 | 68,600 | 67,600 | 68,100 | 22,606 |
| 2025/01/29 | 68,600 | 69,000 | 67,900 | 68,100 | 23,110 |
| 2025/01/28 | 68,000 | 69,000 | 67,800 | 68,500 | 39,075 |
| 2025/01/27 | 67,000 | 68,900 | 67,000 | 68,300 | 47,034 |
| 2025/01/24 | 66,400 | 67,600 | 66,400 | 66,700 | 27,085 |
| 2025/01/23 | 67,000 | 67,500 | 66,500 | 66,800 | 20,866 |
| 2025/01/22 | 66,100 | 66,800 | 66,100 | 66,700 | 16,574 |
| 2025/01/21 | 65,700 | 66,100 | 65,500 | 66,100 | 14,027 |
| 2025/01/20 | 66,100 | 66,400 | 65,100 | 65,500 | 16,626 |
| 2025/01/17 | 66,000 | 66,500 | 65,800 | 66,300 | 19,507 |
| 2025/01/16 | 66,400 | 66,600 | 66,000 | 66,300 | 19,327 |
| 2025/01/15 | 66,400 | 66,500 | 65,600 | 66,000 | 18,410 |
| 2025/01/14 | 66,100 | 66,900 | 65,900 | 65,900 | 24,673 |
| 2025/01/10 | 66,100 | 66,500 | 65,800 | 66,200 | 20,561 |
| 2025/01/09 | 65,200 | 65,800 | 64,900 | 65,700 | 24,995 |
| 2025/01/08 | 65,500 | 65,900 | 65,000 | 65,600 | 24,848 |
| 2025/01/07 | 65,900 | 66,200 | 65,200 | 65,400 | 22,249 |
| 2025/01/06 | 66,500 | 67,300 | 66,100 | 66,100 | 29,187 |
| 2024/12/30 | 66,600 | 67,000 | 66,100 | 66,200 | 23,029 |
| 2024/12/27 | 65,600 | 66,500 | 65,300 | 66,400 | 25,362 |
| 2024/12/26 | 65,900 | 67,100 | 65,900 | 67,100 | 49,271 |
| 2024/12/25 | 65,400 | 65,700 | 65,300 | 65,700 | 11,247 |
| 2024/12/24 | 66,200 | 66,300 | 65,600 | 65,600 | 14,750 |
| 2024/12/23 | 65,900 | 66,300 | 65,400 | 66,100 | 21,642 |
| 2024/12/20 | 65,600 | 66,100 | 65,100 | 65,200 | 31,219 |
| 2024/12/19 | 64,300 | 65,500 | 64,200 | 65,400 | 19,285 |
| 2024/12/18 | 65,800 | 65,800 | 64,900 | 65,200 | 23,566 |
| 2024/12/17 | 66,100 | 66,200 | 65,600 | 65,800 | 23,362 |
| 2024/12/16 | 65,900 | 66,200 | 65,600 | 66,100 | 23,674 |
| 2024/12/13 | 66,000 | 66,700 | 65,800 | 65,900 | 36,992 |
| 2024/12/12 | 67,000 | 67,700 | 66,500 | 67,000 | 35,605 |
| 2024/12/11 | 64,600 | 67,000 | 64,500 | 66,700 | 51,022 |
| 2024/12/10 | 65,800 | 66,200 | 65,200 | 65,300 | 24,995 |
| 2024/12/09 | 66,100 | 66,400 | 65,500 | 65,600 | 28,331 |
| 2024/12/06 | 66,500 | 67,000 | 66,100 | 66,200 | 23,772 |
| 2024/12/05 | 65,400 | 66,500 | 65,200 | 66,300 | 22,685 |
| 2024/12/04 | 65,300 | 66,000 | 65,100 | 65,500 | 34,124 |
| 2024/12/03 | 63,900 | 64,400 | 63,700 | 64,400 | 17,088 |
| 2024/12/02 | 63,500 | 63,900 | 63,100 | 63,700 | 19,272 |
| 2024/11/29 | 64,000 | 64,100 | 63,600 | 63,600 | 13,064 |
| 2024/11/28 | 63,600 | 64,000 | 63,600 | 63,900 | 12,393 |
| 2024/11/27 | 64,200 | 64,300 | 63,300 | 64,000 | 21,765 |
| 2024/11/26 | 64,200 | 64,200 | 63,800 | 64,200 | 18,860 |
| 2024/11/25 | 64,300 | 64,400 | 63,800 | 64,000 | 25,139 |
| 2024/11/22 | 63,700 | 64,200 | 63,500 | 64,100 | 17,746 |
| 2024/11/21 | 63,900 | 64,100 | 63,400 | 63,800 | 22,795 |
| 2024/11/20 | 64,200 | 64,500 | 64,000 | 64,300 | 22,206 |
| 2024/11/19 | 63,600 | 64,100 | 63,300 | 64,100 | 18,523 |
| 2024/11/18 | 63,300 | 63,500 | 63,000 | 63,400 | 13,588 |
| 2024/11/15 | 62,800 | 63,600 | 62,600 | 63,300 | 15,064 |
| 2024/11/14 | 63,300 | 63,900 | 62,900 | 63,200 | 23,380 |
| 2024/11/13 | 64,000 | 64,100 | 63,400 | 63,400 | 17,962 |
| 2024/11/12 | 63,400 | 64,400 | 63,400 | 63,900 | 16,853 |
| 2024/11/11 | 63,300 | 63,600 | 63,000 | 63,300 | 12,881 |
| 2024/11/08 | 62,900 | 63,500 | 62,600 | 62,800 | 20,140 |
| 2024/11/07 | 63,500 | 63,500 | 62,700 | 63,200 | 19,297 |
| 2024/11/06 | 62,900 | 63,400 | 62,500 | 62,800 | 21,426 |
| 2024/11/05 | 62,000 | 62,800 | 62,000 | 62,800 | 14,430 |
| 2024/11/01 | 62,000 | 62,600 | 61,900 | 62,100 | 15,473 |
| 2024/10/31 | 62,800 | 62,800 | 61,900 | 62,300 | 26,136 |
| 2024/10/30 | 63,100 | 63,100 | 62,400 | 62,400 | 15,561 |
| 2024/10/29 | 62,200 | 62,800 | 61,900 | 62,700 | 18,988 |
| 2024/10/28 | 61,800 | 62,700 | 61,700 | 62,400 | 15,986 |
| 2024/10/25 | 61,300 | 61,800 | 61,200 | 61,800 | 18,113 |
| 2024/10/24 | 61,100 | 61,400 | 60,800 | 61,300 | 13,190 |
| 2024/10/23 | 60,900 | 61,800 | 60,900 | 61,500 | 19,674 |