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

このページの先頭へ