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
2011/12/30 6,220 6,380 6,210 6,380 782
2011/12/29 6,400 6,400 6,200 6,220 1,362
2011/12/28 6,210 6,440 6,200 6,370 1,410
2011/12/27 6,460 6,590 6,450 6,590 1,778
2011/12/26 6,580 6,580 6,370 6,540 2,194
2011/12/22 6,650 6,650 6,530 6,590 1,192
2011/12/21 6,620 6,700 6,510 6,700 1,587
2011/12/20 6,670 6,670 6,530 6,620 1,305
2011/12/19 6,700 6,710 6,650 6,670 690
2011/12/16 6,780 6,800 6,710 6,750 1,439
2011/12/15 6,800 6,830 6,750 6,830 2,025
2011/12/14 6,900 6,900 6,830 6,830 1,058
2011/12/13 6,810 6,950 6,810 6,880 1,144
2011/12/12 6,930 7,080 6,880 6,950 343
2011/12/09 6,920 6,940 6,840 6,940 1,056
2011/12/08 6,910 6,960 6,900 6,960 686
2011/12/07 6,910 6,990 6,900 6,920 710
2011/12/06 7,000 7,080 6,910 6,910 566
2011/12/05 6,940 6,980 6,900 6,940 450
2011/12/02 6,940 7,010 6,930 6,950 365
2011/12/01 7,140 7,280 6,950 6,950 505
2011/11/30 7,190 7,280 6,960 7,280 411
2011/11/29 6,980 7,200 6,930 7,200 722
2011/11/28 6,860 7,000 6,840 6,860 301
2011/11/25 6,820 7,050 6,820 6,850 285
2011/11/24 6,800 7,200 6,760 7,200 371
2011/11/22 6,800 6,990 6,750 6,980 707
2011/11/21 7,050 7,140 6,840 7,100 674
2011/11/18 7,140 7,300 7,000 7,300 549
2011/11/17 7,190 7,230 7,150 7,210 629
2011/11/16 7,200 7,290 7,180 7,290 564
2011/11/15 7,300 7,510 7,200 7,240 621
2011/11/14 7,380 7,430 7,250 7,290 443
2011/11/11 7,540 7,540 7,350 7,370 486
2011/11/10 7,450 7,560 7,370 7,530 714
2011/11/09 7,800 8,020 7,540 7,560 509
2011/11/08 7,860 8,150 7,810 7,860 349
2011/11/07 7,810 8,160 7,810 8,160 616
2011/11/04 7,830 8,150 7,800 8,080 599
2011/11/02 7,550 8,250 7,530 8,250 743
2011/11/01 8,200 8,300 7,730 8,300 754
2011/10/31 8,250 8,370 8,100 8,300 776
2011/10/28 7,480 8,400 7,360 8,400 1,410
2011/10/27 7,280 7,490 7,240 7,480 556
2011/10/26 7,390 7,390 7,250 7,340 340
2011/10/25 7,300 7,370 7,250 7,370 466
2011/10/24 7,400 7,400 7,250 7,300 470
2011/10/21 7,410 7,440 7,310 7,400 324
2011/10/20 7,550 7,600 7,400 7,440 421
2011/10/19 7,610 7,700 7,450 7,480 476
2011/10/18 7,890 7,890 7,540 7,690 375
2011/10/17 7,700 7,950 7,630 7,950 901
2011/10/14 7,370 8,150 7,360 8,150 1,124
2011/10/13 7,500 7,630 7,270 7,370 1,337
2011/10/12 7,800 7,800 7,200 7,670 836
2011/10/11 7,750 7,800 7,640 7,800 576
2011/10/07 7,580 7,800 7,270 7,800 634
2011/10/06 7,590 8,080 7,140 7,680 9,599
2011/10/05 8,270 8,270 7,370 7,630 1,511
2011/10/04 8,400 8,400 8,120 8,120 5,149
2011/10/03 8,650 8,690 8,450 8,480 565
2011/09/30 8,230 8,810 8,160 8,810 8,872
2011/09/29 8,120 8,230 8,100 8,100 609
2011/09/28 8,090 8,340 8,090 8,260 965
2011/09/27 8,480 8,490 8,200 8,490 25,641
2011/09/26 8,510 8,550 8,080 8,490 477
2011/09/22 8,980 8,980 8,510 8,680 433
2011/09/21 9,010 9,050 8,650 8,870 462
2011/09/20 9,300 9,300 9,040 9,040 666
2011/09/16 9,390 9,550 9,350 9,550 457
2011/09/15 9,530 9,680 9,410 9,560 522
2011/09/14 9,800 9,800 9,570 9,570 309
2011/09/13 10,270 10,450 9,700 9,820 599
2011/09/12 10,500 10,600 10,270 10,270 831
2011/09/09 11,000 11,250 10,680 10,690 1,588
2011/09/08 10,780 11,250 10,540 11,250 680
2011/09/07 10,630 10,780 10,520 10,540 359
2011/09/06 10,660 10,790 10,660 10,680 185
2011/09/05 10,890 10,890 10,660 10,700 155
2011/09/02 10,950 10,950 10,840 10,840 81
2011/09/01 10,980 10,990 10,810 10,860 753
2011/08/31 10,890 11,000 10,840 10,990 102
2011/08/30 10,850 10,900 10,730 10,780 207
2011/08/29 10,950 11,000 10,700 10,920 371
2011/08/26 10,660 10,970 10,660 10,940 429
2011/08/25 10,750 10,950 10,700 10,710 772
2011/08/24 11,000 11,240 10,920 11,140 22
2011/08/23 10,680 11,070 10,680 10,900 175
2011/08/22 11,210 11,240 11,000 11,000 80
2011/08/19 11,300 11,600 11,300 11,330 173
2011/08/18 11,300 11,690 11,220 11,690 451
2011/08/17 11,270 11,450 11,190 11,320 524
2011/08/16 11,080 11,350 11,080 11,270 240
2011/08/15 10,640 11,480 10,640 11,380 708
2011/08/12 10,720 10,980 10,670 10,940 553
2011/08/11 10,900 10,980 10,660 10,980 837
2011/08/10 11,260 11,440 10,620 11,440 2,233
2011/08/09 11,800 12,180 10,400 10,960 4,552
2011/08/08 12,500 12,800 11,700 12,600 33,695
2011/08/05 12,300 12,500 12,200 12,370 5,965
2011/08/04 12,600 12,600 12,430 12,440 1,642
2011/08/03 12,370 12,570 12,330 12,500 2,845
2011/08/02 12,300 12,430 12,280 12,390 1,527
2011/08/01 12,290 12,380 12,080 12,300 2,110
2011/07/29 12,260 12,490 12,090 12,290 4,127
2011/07/28 12,590 12,590 12,090 12,250 4,102
2011/07/27 12,650 12,650 12,520 12,570 1,969
2011/07/26 12,680 12,680 12,530 12,600 1,113
2011/07/25 12,340 12,690 12,340 12,680 3,694
2011/07/22 12,360 12,510 12,250 12,450 3,774
2011/07/21 12,370 12,480 12,210 12,360 3,700
2011/07/20 12,410 12,600 12,130 12,580 5,584
2011/07/19 11,690 12,830 11,670 12,350 15,759
2011/07/15 10,780 11,310 10,780 11,310 200
2011/07/14 10,900 10,980 10,760 10,930 315
2011/07/13 10,820 10,990 10,790 10,920 222
2011/07/12 11,200 11,250 10,810 10,820 222
2011/07/11 11,330 11,330 11,300 11,300 93
2011/07/08 11,350 11,370 11,330 11,330 56
2011/07/07 11,480 11,480 11,340 11,340 209
2011/07/06 11,430 11,480 11,330 11,440 594
2011/07/05 11,410 11,420 11,300 11,420 371
2011/07/04 11,450 11,460 11,250 11,420 603
2011/07/01 11,250 11,450 11,250 11,450 729
2011/06/30 11,400 11,400 11,240 11,400 387
2011/06/29 11,380 11,390 11,050 11,390 627
2011/06/28 11,170 11,390 11,000 11,130 1,470
2011/06/27 11,120 11,380 11,100 11,370 478
2011/06/24 11,380 11,390 11,070 11,390 773
2011/06/23 11,250 11,400 11,240 11,380 709
2011/06/22 11,440 11,440 11,300 11,390 272
2011/06/21 11,440 11,440 11,250 11,440 1,171
2011/06/20 11,280 11,480 11,000 11,430 513
2011/06/17 10,670 11,450 10,670 11,450 1,149
2011/06/16 10,900 10,900 10,580 10,620 425
2011/06/15 10,880 10,950 10,330 10,950 264
2011/06/14 10,090 10,960 10,090 10,950 1,261
2011/06/13 10,600 10,600 10,160 10,160 444
2011/06/10 10,570 10,730 10,360 10,690 786
2011/06/09 10,500 10,730 10,480 10,730 264
2011/06/08 10,850 10,890 10,580 10,580 380
2011/06/07 10,700 10,950 10,550 10,950 1,100
2011/06/06 10,830 10,970 10,780 10,970 312
2011/06/03 10,970 11,000 10,800 10,980 303
2011/06/02 10,880 11,010 10,630 10,990 921
2011/06/01 10,900 11,000 10,870 11,000 96
2011/05/31 11,040 11,040 10,800 11,030 583
2011/05/30 10,770 11,050 10,750 11,050 375
2011/05/27 10,860 11,070 10,840 11,070 185
2011/05/26 10,960 11,080 10,720 11,070 347
2011/05/25 10,910 11,070 10,910 11,070 294
2011/05/24 11,060 11,070 10,920 11,070 259
2011/05/23 10,900 11,070 10,890 11,070 296
2011/05/20 11,000 11,100 10,960 11,080 165
2011/05/19 10,970 11,100 10,970 11,100 138
2011/05/18 10,980 11,110 10,900 11,090 290
2011/05/17 10,910 11,110 10,910 11,100 278
2011/05/16 11,100 11,120 11,000 11,120 229
2011/05/13 11,030 11,150 10,970 11,000 440
2011/05/12 11,160 11,160 11,040 11,150 501
2011/05/11 11,050 11,190 11,050 11,060 308
2011/05/10 11,150 11,220 11,020 11,030 642
2011/05/09 11,250 11,250 11,100 11,160 266
2011/05/06 11,190 11,340 11,150 11,160 340
2011/05/02 11,330 11,400 11,000 11,370 832
2011/04/28 11,100 11,470 10,970 11,370 1,031
2011/04/27 11,110 11,230 11,100 11,210 308
2011/04/26 11,240 11,260 10,650 11,240 349
2011/04/25 11,210 11,270 11,130 11,190 419
2011/04/22 11,240 11,380 11,160 11,200 338
2011/04/21 11,280 11,470 11,280 11,300 200
2011/04/20 11,480 11,490 11,260 11,490 171
2011/04/19 11,180 11,490 11,180 11,490 327
2011/04/18 11,190 11,480 11,190 11,480 383
2011/04/15 11,110 11,390 11,110 11,390 301
2011/04/14 11,200 11,200 11,100 11,140 138
2011/04/13 11,290 11,350 11,050 11,120 1,344
2011/04/12 11,190 11,300 11,060 11,060 416
2011/04/11 11,300 11,350 10,980 11,350 655
2011/04/08 10,990 11,330 10,870 11,320 792
2011/04/07 11,290 11,290 10,890 11,290 435
2011/04/06 11,050 11,350 10,830 11,350 496
2011/04/05 11,050 11,350 10,720 11,350 432
2011/04/04 11,290 11,350 11,140 11,350 218
2011/04/01 11,110 11,300 10,730 11,300 415
2011/03/31 10,950 11,110 10,660 11,110 896
2011/03/30 10,500 10,990 10,500 10,950 619
2011/03/29 10,490 10,870 10,280 10,350 579
2011/03/28 10,720 10,900 10,040 10,890 1,122
2011/03/25 10,500 11,000 10,160 10,900 927
2011/03/24 11,400 11,400 10,320 10,640 1,911
2011/03/23 11,450 12,100 11,000 11,800 1,011
2011/03/22 10,250 12,300 10,250 12,200 3,916
2011/03/18 10,070 10,600 10,070 10,600 858
2011/03/17 10,370 10,470 9,510 10,370 956
2011/03/16 10,190 10,630 10,020 10,390 3,895
2011/03/15 10,860 11,240 9,380 10,090 5,091
2011/03/14 11,020 11,700 10,120 10,840 2,826
2011/03/11 11,970 12,600 11,890 11,920 1,891
2011/03/10 11,900 12,000 11,810 11,980 759
2011/03/09 11,880 11,920 11,760 11,920 702
2011/03/08 11,900 11,940 11,720 11,760 951
2011/03/07 11,660 11,950 11,560 11,950 1,076
2011/03/04 11,640 11,650 11,500 11,630 1,069
2011/03/03 11,600 11,650 11,530 11,630 320
2011/03/02 11,510 11,600 11,510 11,590 260
2011/03/01 11,650 11,670 11,600 11,670 499
2011/02/28 11,600 11,690 11,550 11,650 467
2011/02/25 11,580 11,700 11,490 11,700 1,468
2011/02/24 11,620 11,800 11,610 11,750 751
2011/02/23 11,600 11,700 11,580 11,620 431
2011/02/22 11,780 11,780 11,600 11,690 755
2011/02/21 11,650 11,700 11,580 11,700 1,443
2011/02/18 11,650 11,790 11,610 11,630 1,673
2011/02/17 11,800 11,820 11,580 11,650 627
2011/02/16 11,600 11,800 11,500 11,800 1,608
2011/02/15 11,650 11,670 11,500 11,600 2,017
2011/02/14 11,700 11,700 11,580 11,670 1,111
2011/02/10 11,700 11,750 11,600 11,700 1,012
2011/02/09 11,780 11,870 11,730 11,810 831
2011/02/08 11,820 11,940 11,760 11,860 1,461
2011/02/07 11,850 11,970 11,850 11,960 414
2011/02/04 11,870 11,960 11,850 11,950 403
2011/02/03 11,830 11,930 11,830 11,930 432
2011/02/02 11,830 11,900 11,800 11,900 902
2011/02/01 11,840 11,940 11,810 11,870 507
2011/01/31 11,910 12,000 11,810 11,970 585
2011/01/28 12,030 12,040 11,930 12,020 1,920
2011/01/27 12,090 12,100 12,040 12,050 532
2011/01/26 12,180 12,180 12,020 12,030 868
2011/01/25 12,100 12,190 12,000 12,190 659
2011/01/24 12,110 12,250 12,010 12,120 1,252
2011/01/21 12,250 12,250 12,110 12,180 861
2011/01/20 12,170 12,340 12,120 12,250 468
2011/01/19 12,100 12,300 12,100 12,300 894
2011/01/18 12,100 12,260 12,090 12,260 986
2011/01/17 12,170 12,200 12,070 12,140 707
2011/01/14 12,050 12,190 12,020 12,060 1,955
2011/01/13 12,280 12,300 12,080 12,170 2,564
2011/01/12 12,300 12,590 12,160 12,560 1,739
2011/01/11 12,480 12,600 12,000 12,600 3,415
2011/01/07 12,020 13,080 11,970 13,000 2,225
2011/01/06 12,100 12,200 11,910 12,070 2,893
2011/01/05 12,650 12,660 11,800 12,100 5,589
2011/01/04 13,230 13,280 12,550 12,950 3,231

このページの先頭へ