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
2010/12/30 13,160 13,350 13,160 13,230 604
2010/12/29 13,300 13,300 13,140 13,140 722
2010/12/28 13,020 13,390 13,000 13,120 1,356
2010/12/27 13,320 13,380 13,210 13,230 1,731
2010/12/24 13,310 13,390 13,260 13,380 1,636
2010/12/22 13,400 13,410 13,300 13,390 1,217
2010/12/21 13,300 13,450 13,300 13,410 588
2010/12/20 13,320 13,480 13,200 13,440 1,295
2010/12/17 13,690 14,030 13,320 13,320 839
2010/12/16 14,150 14,400 13,280 13,500 2,397
2010/12/15 13,800 14,100 13,760 13,930 1,568
2010/12/14 13,320 13,580 13,300 13,400 2,377
2010/12/13 13,320 13,320 13,250 13,320 1,226
2010/12/10 13,290 13,360 13,240 13,320 1,004
2010/12/09 13,300 13,390 13,100 13,280 1,660
2010/12/08 13,200 13,360 13,200 13,290 1,091
2010/12/07 13,160 13,290 13,160 13,230 336
2010/12/06 13,290 13,300 13,250 13,290 1,381
2010/12/03 13,130 13,380 13,110 13,290 1,252
2010/12/02 13,070 13,120 12,990 13,050 1,119
2010/12/01 12,950 13,200 12,930 12,960 2,304
2010/11/30 12,890 13,080 12,760 12,810 1,306
2010/11/29 12,690 12,980 12,690 12,800 952
2010/11/26 12,780 13,020 12,780 12,990 2,143
2010/11/25 12,380 12,610 12,380 12,480 875
2010/11/24 12,300 12,400 12,300 12,370 621
2010/11/22 12,360 12,380 12,300 12,350 569
2010/11/19 12,310 12,390 12,000 12,330 1,249
2010/11/18 12,360 12,380 12,300 12,300 376
2010/11/17 12,200 12,410 12,170 12,250 959
2010/11/16 12,310 12,410 12,280 12,300 973
2010/11/15 12,640 12,700 12,580 12,580 548
2010/11/12 12,810 12,810 12,610 12,790 621
2010/11/11 12,900 13,040 12,800 12,840 540
2010/11/10 12,420 12,990 12,420 12,990 472
2010/11/09 12,910 12,990 12,620 12,640 704
2010/11/08 13,290 13,290 12,900 13,000 765
2010/11/05 13,300 13,330 13,030 13,330 573
2010/11/04 13,350 13,360 13,150 13,330 373
2010/11/02 13,400 14,000 13,210 13,350 451
2010/11/01 12,800 14,290 12,800 14,000 2,119
2010/10/29 12,890 13,050 12,860 13,040 696
2010/10/28 13,000 13,050 12,800 13,000 976
2010/10/27 12,700 13,100 12,700 13,100 667
2010/10/26 12,800 13,050 12,800 12,950 456
2010/10/25 13,000 13,200 12,800 12,930 423
2010/10/22 13,020 13,190 12,380 13,040 1,103
2010/10/21 13,110 13,250 13,070 13,120 510
2010/10/20 13,600 13,600 13,070 13,480 549
2010/10/19 13,600 13,670 13,300 13,670 622
2010/10/18 13,330 13,670 13,200 13,670 285
2010/10/15 13,760 13,990 13,700 13,710 350
2010/10/14 13,800 14,000 13,760 14,000 381
2010/10/13 14,030 14,030 13,800 13,860 114
2010/10/12 14,020 14,050 13,780 14,050 261
2010/10/08 14,080 14,090 13,650 14,020 268
2010/10/07 14,080 14,080 13,700 14,080 588
2010/10/06 14,540 14,800 13,170 14,200 1,323
2010/10/05 14,060 14,500 13,500 14,500 613
2010/10/04 13,760 14,190 13,710 14,060 490
2010/10/01 13,990 13,990 13,600 13,760 1,290
2010/09/30 14,060 14,100 14,020 14,060 601
2010/09/29 14,100 14,290 14,030 14,150 1,223
2010/09/28 14,150 14,150 14,020 14,070 225
2010/09/27 14,220 14,450 14,040 14,450 362
2010/09/24 14,280 14,290 14,040 14,250 343
2010/09/22 14,150 14,300 14,040 14,290 257
2010/09/21 14,360 14,360 14,150 14,290 155
2010/09/17 14,020 14,450 14,020 14,450 919
2010/09/16 14,330 14,330 14,040 14,040 399
2010/09/15 14,110 14,350 14,080 14,330 409
2010/09/14 14,310 14,450 14,110 14,390 448
2010/09/13 14,480 14,500 14,040 14,390 990
2010/09/10 14,150 14,500 14,120 14,500 729
2010/09/09 14,420 14,520 14,380 14,450 184
2010/09/08 14,700 14,900 14,420 14,420 737
2010/09/07 14,720 15,060 14,720 14,900 628
2010/09/06 14,800 15,050 14,760 14,990 461
2010/09/03 15,460 15,460 15,150 15,150 336
2010/09/02 15,340 15,480 15,140 15,460 622
2010/09/01 15,240 15,340 15,120 15,340 422
2010/08/31 15,140 15,370 15,140 15,230 374
2010/08/30 15,080 15,360 15,080 15,360 391
2010/08/27 15,240 15,280 15,110 15,280 221
2010/08/26 15,000 15,250 15,000 15,250 274
2010/08/25 15,150 15,200 15,020 15,100 195
2010/08/24 15,250 15,270 15,000 15,150 448
2010/08/23 14,650 15,250 14,520 15,250 711
2010/08/20 15,000 15,200 14,800 15,050 335
2010/08/19 14,900 15,100 14,800 15,100 266
2010/08/18 15,000 15,000 14,200 14,960 218
2010/08/17 14,840 15,030 14,560 15,030 519
2010/08/16 14,900 15,000 14,670 14,790 360
2010/08/13 14,450 15,010 14,300 15,010 570
2010/08/12 14,020 14,690 14,020 14,590 829
2010/08/11 14,300 14,490 14,210 14,210 578
2010/08/10 14,600 14,670 14,330 14,450 310
2010/08/09 14,690 14,690 14,300 14,600 295
2010/08/06 14,490 14,690 14,180 14,690 377
2010/08/05 14,150 14,300 14,100 14,300 704
2010/08/04 14,000 14,190 13,800 14,150 809
2010/08/03 14,120 14,120 13,650 14,080 601
2010/08/02 14,000 14,180 13,810 14,150 779
2010/07/30 13,590 13,980 13,500 13,900 804
2010/07/29 13,530 14,000 13,450 13,690 836
2010/07/28 13,500 14,000 13,500 13,600 1,302
2010/07/27 13,500 13,590 13,450 13,550 377
2010/07/26 13,500 13,530 13,450 13,500 328
2010/07/23 13,500 13,520 13,430 13,460 164
2010/07/22 13,500 13,530 13,300 13,530 314
2010/07/21 13,500 13,500 13,320 13,500 354
2010/07/20 13,500 13,540 13,300 13,300 354
2010/07/16 13,500 13,530 13,400 13,530 413
2010/07/15 13,500 13,530 13,400 13,530 446
2010/07/14 13,500 13,540 13,400 13,400 176
2010/07/13 13,500 13,550 13,400 13,550 212
2010/07/12 13,350 13,650 13,350 13,500 299
2010/07/09 13,400 13,520 13,360 13,500 652
2010/07/08 13,500 13,800 13,440 13,460 326
2010/07/07 13,360 13,500 13,360 13,500 286
2010/07/06 13,400 13,620 13,310 13,620 588
2010/07/05 13,500 13,540 13,400 13,500 112
2010/07/02 13,580 13,640 13,540 13,540 228
2010/07/01 13,930 13,970 13,450 13,880 322
2010/06/30 13,380 13,960 13,380 13,960 601
2010/06/29 13,600 13,690 13,500 13,640 289
2010/06/28 13,680 13,930 13,610 13,660 243
2010/06/25 13,980 13,980 13,600 13,900 290
2010/06/24 14,150 14,190 13,830 13,860 96
2010/06/23 14,000 14,150 13,800 14,150 287
2010/06/22 13,840 14,200 13,840 14,000 243
2010/06/21 14,200 14,200 13,700 14,000 1,005
2010/06/18 14,100 14,260 13,600 14,260 272
2010/06/17 13,740 14,400 13,620 14,400 397
2010/06/16 13,500 13,740 13,480 13,740 211
2010/06/15 13,500 13,710 13,440 13,490 186
2010/06/14 13,400 13,750 13,390 13,720 789
2010/06/11 14,000 14,050 13,610 14,000 410
2010/06/10 13,400 13,700 13,260 13,700 183
2010/06/09 13,700 13,720 13,360 13,370 328
2010/06/08 14,200 14,210 13,580 13,700 541
2010/06/07 14,630 14,630 14,280 14,480 649
2010/06/04 14,980 15,000 14,700 14,700 131
2010/06/03 14,890 15,200 14,890 14,990 171
2010/06/02 15,180 15,230 14,950 15,230 324
2010/06/01 15,350 15,350 14,810 14,990 412
2010/05/31 14,990 15,000 14,400 15,000 388
2010/05/28 14,900 14,980 14,680 14,930 420
2010/05/27 14,320 14,950 14,320 14,900 560
2010/05/26 14,900 14,950 14,330 14,920 1,049
2010/05/25 14,750 14,860 14,310 14,660 773
2010/05/24 15,000 15,010 14,620 14,930 330
2010/05/21 14,220 14,880 14,220 14,880 1,106
2010/05/20 15,090 15,240 14,640 14,650 374
2010/05/19 14,500 15,380 14,300 14,890 1,122
2010/05/18 14,800 14,940 14,510 14,850 730
2010/05/17 14,820 15,050 14,600 14,600 533
2010/05/14 14,900 15,100 14,800 15,100 417
2010/05/13 14,820 15,100 14,800 15,000 160
2010/05/12 14,900 15,130 14,600 14,760 356
2010/05/11 15,100 15,340 14,670 14,670 1,038
2010/05/10 15,200 15,750 14,810 14,820 988
2010/05/07 15,210 15,850 14,840 15,330 2,084
2010/05/06 15,420 16,680 15,300 15,610 1,420
2010/04/30 17,100 17,200 16,670 17,020 684
2010/04/28 17,000 17,340 16,900 17,040 887
2010/04/27 17,000 17,710 17,000 17,310 870
2010/04/26 17,400 17,950 17,040 17,130 3,360
2010/04/23 15,600 16,600 15,500 16,600 16,164
2010/04/22 15,490 15,550 14,900 15,500 2,829
2010/04/21 14,600 15,000 14,600 15,000 1,649
2010/04/20 14,500 14,680 14,360 14,680 3,125
2010/04/19 14,680 14,800 14,480 14,500 1,086
2010/04/16 14,880 14,880 14,650 14,680 1,140
2010/04/15 14,650 14,800 14,500 14,800 1,453
2010/04/14 14,660 14,790 14,560 14,700 942
2010/04/13 14,820 14,950 14,620 14,620 385
2010/04/12 14,480 14,800 14,480 14,770 602
2010/04/09 14,830 14,830 14,500 14,500 898
2010/04/08 15,030 15,100 14,650 14,820 708
2010/04/07 15,380 15,380 14,820 14,870 641
2010/04/06 15,000 15,290 14,800 15,290 860
2010/04/05 14,700 15,150 14,700 15,100 532
2010/04/02 14,010 14,650 14,010 14,650 1,035
2010/04/01 14,390 14,450 13,830 14,450 722
2010/03/31 13,800 14,400 13,780 14,400 1,253
2010/03/30 14,000 14,190 13,850 13,870 666
2010/03/29 13,800 14,000 13,600 14,000 601
2010/03/26 13,860 14,000 13,500 14,000 501
2010/03/25 13,790 13,850 13,450 13,750 300
2010/03/24 13,860 14,000 13,400 13,400 772
2010/03/23 14,100 14,180 13,860 13,910 398
2010/03/19 14,180 14,360 14,180 14,180 332
2010/03/18 14,210 14,500 14,020 14,200 680
2010/03/17 14,150 14,500 14,050 14,110 1,010
2010/03/16 13,420 14,460 13,420 14,130 1,048
2010/03/15 13,240 13,900 13,150 13,900 1,255
2010/03/12 13,000 13,540 13,000 13,540 1,538
2010/03/11 12,960 13,300 12,960 13,180 1,398
2010/03/10 13,710 13,710 12,990 13,560 2,293
2010/03/09 14,200 14,200 13,710 13,750 1,504
2010/03/08 14,610 14,700 13,850 14,390 1,712
2010/03/05 14,880 15,000 14,520 14,620 1,882
2010/03/04 15,260 15,440 14,800 14,870 518
2010/03/03 15,440 15,600 15,150 15,600 324
2010/03/02 15,170 15,600 15,000 15,500 612
2010/03/01 15,000 15,700 14,900 15,170 661
2010/02/26 14,920 15,800 14,900 15,800 1,147
2010/02/25 14,810 15,190 14,800 15,190 702
2010/02/24 14,950 15,000 14,890 14,910 1,172
2010/02/23 15,000 15,300 14,940 14,940 1,138
2010/02/22 15,610 16,000 14,930 15,450 1,568
2010/02/19 15,800 16,220 15,720 16,010 579
2010/02/18 16,130 16,300 15,680 15,680 487
2010/02/17 16,100 16,900 16,100 16,120 417
2010/02/16 16,000 16,500 15,900 16,500 440
2010/02/15 15,500 16,000 15,400 16,000 299
2010/02/12 15,580 15,750 15,500 15,700 624
2010/02/10 16,000 16,200 15,500 15,600 576
2010/02/09 16,800 16,800 15,950 15,950 938
2010/02/08 17,000 17,050 16,810 16,810 944
2010/02/05 17,050 17,100 17,000 17,000 430
2010/02/04 17,730 17,730 17,250 17,300 214
2010/02/03 17,410 17,750 17,150 17,680 664
2010/02/02 17,060 17,380 17,060 17,380 693
2010/02/01 16,910 17,380 16,700 17,060 931
2010/01/29 17,010 17,450 17,000 17,000 418
2010/01/28 17,600 17,690 16,840 17,690 500
2010/01/27 16,800 17,750 16,700 17,690 658
2010/01/27 1 -> 5.00 分割
2010/01/26 86,600 88,600 86,600 88,400 121
2010/01/25 86,700 86,700 86,300 86,600 100
2010/01/22 87,100 87,100 86,500 86,800 58
2010/01/21 87,000 87,100 86,100 87,100 44
2010/01/20 86,600 87,500 85,900 87,000 199
2010/01/19 88,000 88,600 86,600 87,000 77
2010/01/18 87,100 88,000 86,700 87,800 142
2010/01/15 87,000 87,300 86,900 87,100 143
2010/01/14 87,500 89,000 87,300 87,300 47
2010/01/13 89,900 89,900 87,000 87,100 137
2010/01/12 89,500 90,500 87,700 90,500 151
2010/01/08 86,200 89,500 86,100 89,500 371
2010/01/07 88,000 88,000 86,800 87,500 158
2010/01/06 87,500 88,000 86,500 88,000 206
2010/01/05 89,800 90,200 88,500 89,000 138
2010/01/04 90,400 91,700 90,000 90,500 117

このページの先頭へ