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
2013/12/30 19,030 19,700 18,510 19,430 6,695
2013/12/27 19,000 19,300 18,120 19,210 8,369
2013/12/26 17,200 20,000 17,200 19,350 11,664
2013/12/25 16,970 17,500 16,820 17,160 4,882
2013/12/24 16,900 17,000 16,830 16,830 6,990
2013/12/20 17,000 18,000 16,830 16,920 7,901
2013/12/19 16,990 17,050 16,900 16,900 2,698
2013/12/18 17,270 17,280 16,900 16,990 7,365
2013/12/17 17,550 17,550 17,210 17,340 5,152
2013/12/16 17,180 17,990 17,000 17,460 6,518
2013/12/13 16,090 17,190 16,050 17,190 6,767
2013/12/12 15,990 16,160 15,910 16,160 4,864
2013/12/11 15,990 16,380 15,950 16,170 5,698
2013/12/10 16,000 16,150 15,680 15,920 6,024
2013/12/09 15,400 16,100 15,030 16,090 11,523
2013/12/06 13,350 13,500 13,310 13,500 862
2013/12/05 13,340 13,420 13,300 13,340 723
2013/12/04 13,430 13,450 13,350 13,350 1,351
2013/12/03 13,400 13,560 13,400 13,480 1,635
2013/12/02 13,360 13,490 13,360 13,490 517
2013/11/29 13,240 13,500 13,240 13,500 1,124
2013/11/28 13,310 13,370 13,300 13,300 621
2013/11/27 13,360 13,380 13,270 13,370 861
2013/11/26 13,350 13,400 13,260 13,270 1,114
2013/11/25 13,390 13,470 13,340 13,350 598
2013/11/22 13,480 13,520 13,370 13,500 1,163
2013/11/21 13,360 13,490 13,320 13,370 739
2013/11/20 13,310 13,490 13,310 13,490 454
2013/11/19 13,300 13,500 13,300 13,310 608
2013/11/18 13,470 13,540 13,320 13,320 1,279
2013/11/15 13,440 13,480 13,370 13,480 1,702
2013/11/14 13,350 13,450 13,310 13,450 1,268
2013/11/13 13,430 13,480 13,350 13,350 802
2013/11/12 13,430 13,490 13,240 13,490 1,653
2013/11/11 13,050 13,440 13,050 13,440 1,206
2013/11/08 13,330 13,390 13,210 13,230 1,383
2013/11/07 13,280 13,350 13,250 13,290 809
2013/11/06 13,350 13,500 13,300 13,300 695
2013/11/05 13,480 13,500 13,370 13,500 337
2013/11/01 13,360 13,480 13,320 13,480 444
2013/10/31 13,360 13,530 13,320 13,530 689
2013/10/30 13,400 13,530 13,290 13,350 231
2013/10/29 13,480 13,520 13,420 13,510 189
2013/10/28 13,400 13,530 13,390 13,530 287
2013/10/25 13,400 13,480 13,400 13,440 166
2013/10/24 13,310 13,480 13,310 13,480 245
2013/10/23 13,420 13,490 13,300 13,330 353
2013/10/22 13,350 13,420 13,340 13,420 292
2013/10/21 13,370 13,500 13,330 13,390 581
2013/10/18 13,400 13,450 13,290 13,450 460
2013/10/17 13,400 13,470 13,400 13,400 437
2013/10/16 13,380 13,510 13,370 13,410 397
2013/10/15 13,460 13,500 13,380 13,380 412
2013/10/11 13,500 13,580 13,440 13,520 495
2013/10/10 13,570 13,620 13,400 13,400 542
2013/10/09 13,570 13,570 13,440 13,570 187
2013/10/08 13,300 13,450 13,290 13,410 400
2013/10/07 13,620 13,620 13,300 13,300 320
2013/10/04 13,440 13,640 13,340 13,630 787
2013/10/03 13,400 13,580 13,400 13,570 1,083
2013/10/02 13,550 13,690 13,400 13,400 1,623
2013/10/01 13,800 13,820 13,500 13,500 1,691
2013/09/30 13,810 13,940 13,670 13,930 2,112
2013/09/27 13,780 13,810 13,650 13,810 656
2013/09/26 13,900 13,900 13,670 13,760 741
2013/09/25 13,900 13,900 13,630 13,890 621
2013/09/24 13,810 13,930 13,620 13,910 688
2013/09/20 13,900 13,930 13,580 13,930 1,169
2013/09/19 13,650 13,910 13,410 13,910 1,380
2013/09/18 13,420 13,690 13,420 13,670 477
2013/09/17 13,520 13,600 13,300 13,600 399
2013/09/13 13,380 13,640 13,200 13,640 812
2013/09/12 13,450 13,790 12,800 13,790 967
2013/09/11 13,530 13,810 13,530 13,630 1,168
2013/09/10 13,120 13,800 13,120 13,800 1,144
2013/09/09 13,130 13,450 13,090 13,300 745
2013/09/06 13,020 13,040 12,990 13,010 132
2013/09/05 12,940 13,180 12,940 13,010 368
2013/09/04 12,950 13,280 12,910 12,940 558
2013/09/03 13,090 13,250 12,830 13,150 665
2013/09/02 12,980 13,090 12,720 12,790 944
2013/08/30 13,130 13,130 12,800 12,960 686
2013/08/29 12,900 13,150 12,610 13,130 730
2013/08/28 13,370 13,370 13,000 13,000 940
2013/08/27 13,270 13,400 13,260 13,390 348
2013/08/26 13,230 13,430 13,230 13,310 221
2013/08/23 13,020 13,500 12,990 13,400 281
2013/08/22 13,050 13,200 12,970 12,990 838
2013/08/21 13,550 13,640 13,050 13,190 578
2013/08/20 13,500 13,720 13,500 13,500 580
2013/08/19 13,500 13,740 13,310 13,740 403
2013/08/16 13,780 13,780 13,440 13,440 235
2013/08/15 13,620 13,790 13,400 13,770 1,042
2013/08/14 13,120 13,630 13,120 13,570 1,200
2013/08/13 13,940 13,940 13,720 13,720 882
2013/08/12 13,740 14,000 13,700 13,940 734
2013/08/09 14,000 14,000 13,680 13,980 1,061
2013/08/08 13,800 14,000 13,650 13,810 1,052
2013/08/07 13,860 14,000 13,650 13,800 1,109
2013/08/06 13,780 14,000 13,700 14,000 1,692
2013/08/05 13,710 13,880 13,700 13,760 648
2013/08/02 13,880 13,890 13,670 13,890 542
2013/08/01 13,570 13,890 13,570 13,890 897
2013/07/31 13,640 13,790 13,550 13,750 2,684
2013/07/30 13,570 13,840 13,520 13,800 1,662
2013/07/29 13,800 13,840 13,550 13,610 1,181
2013/07/26 13,800 13,930 13,550 13,900 1,200
2013/07/25 13,620 13,830 13,550 13,740 743
2013/07/24 13,570 13,760 13,520 13,620 640
2013/07/23 13,520 13,700 13,510 13,550 274
2013/07/22 13,500 13,690 13,480 13,680 373
2013/07/19 13,500 13,670 13,500 13,660 423
2013/07/18 13,500 13,600 13,360 13,600 1,906
2013/07/17 13,300 13,500 13,200 13,490 767
2013/07/16 13,500 13,500 13,320 13,380 525
2013/07/12 13,200 13,500 13,200 13,380 727
2013/07/11 13,210 13,400 13,160 13,390 369
2013/07/10 13,280 13,500 13,100 13,480 806
2013/07/09 13,370 13,460 13,060 13,350 705
2013/07/08 13,570 13,570 13,220 13,420 710
2013/07/05 13,520 13,590 13,390 13,560 675
2013/07/04 13,460 13,520 13,390 13,500 632
2013/07/03 13,250 13,460 13,140 13,390 821
2013/07/02 13,520 13,590 13,090 13,470 1,250
2013/07/01 13,600 13,650 13,410 13,630 1,460
2013/06/28 13,050 13,690 12,700 13,690 4,637
2013/06/27 12,950 13,050 12,750 13,040 1,042
2013/06/26 12,730 13,010 12,700 13,010 1,149
2013/06/25 12,940 12,940 12,760 12,930 773
2013/06/24 12,700 12,980 12,700 12,980 610
2013/06/21 12,650 12,990 12,570 12,990 549
2013/06/20 12,960 12,990 12,560 12,990 576
2013/06/19 12,740 12,990 12,740 12,820 923
2013/06/18 12,920 13,000 12,810 12,970 805
2013/06/17 12,980 12,990 12,440 12,920 850
2013/06/14 11,860 13,000 11,860 12,880 4,032
2013/06/13 12,460 12,470 12,260 12,460 728
2013/06/12 12,450 12,480 12,310 12,460 1,508
2013/06/11 12,500 12,500 12,400 12,490 1,074
2013/06/10 12,150 12,610 12,150 12,440 2,452
2013/06/07 12,250 12,750 12,240 12,750 2,107
2013/06/06 12,500 12,930 12,220 12,850 3,767
2013/06/05 13,070 13,070 12,810 12,960 1,427
2013/06/04 12,650 13,200 12,540 13,200 2,850
2013/06/03 13,200 13,230 12,700 13,070 2,181
2013/05/31 12,610 13,300 12,560 13,300 2,921
2013/05/30 12,530 12,940 12,530 12,900 1,476
2013/05/29 13,150 13,150 12,710 12,880 1,449
2013/05/28 13,050 13,100 12,540 13,100 1,702
2013/05/27 12,570 13,100 12,570 13,100 3,145
2013/05/24 12,820 13,000 12,550 12,870 3,957
2013/05/23 13,240 13,240 12,800 13,000 4,280
2013/05/22 12,860 13,280 12,800 13,250 2,487
2013/05/21 13,290 13,300 12,930 13,300 2,316
2013/05/20 12,980 13,250 12,800 13,250 2,712
2013/05/17 11,620 12,840 11,410 12,810 3,921
2013/05/16 11,010 11,400 10,900 11,390 2,893
2013/05/15 11,080 11,260 11,000 11,060 5,084
2013/05/14 11,350 11,760 11,020 11,380 6,497
2013/05/13 12,030 12,200 11,510 11,910 4,625
2013/05/10 12,210 12,360 11,950 12,160 2,925
2013/05/09 12,560 12,650 12,200 12,210 1,975
2013/05/08 12,500 12,700 12,500 12,700 1,710
2013/05/07 12,700 12,800 12,500 12,500 2,008
2013/05/02 12,650 12,800 12,650 12,690 583
2013/05/01 12,580 12,880 12,540 12,870 980
2013/04/30 12,500 12,880 12,500 12,880 1,842
2013/04/26 12,600 12,700 12,510 12,650 1,427
2013/04/25 12,880 12,880 12,500 12,640 1,058
2013/04/24 12,870 12,890 12,600 12,890 2,126
2013/04/23 12,840 12,840 12,500 12,700 997
2013/04/22 12,860 12,870 12,520 12,820 1,838
2013/04/19 12,270 12,560 12,170 12,560 1,196
2013/04/18 12,020 12,290 12,010 12,120 1,554
2013/04/17 12,130 12,240 12,020 12,020 3,165
2013/04/16 12,130 12,480 12,100 12,110 3,196
2013/04/15 12,840 12,970 12,500 12,610 1,613
2013/04/12 12,630 13,090 12,630 12,810 1,518
2013/04/11 13,050 13,080 12,590 12,900 3,354
2013/04/10 13,050 13,280 13,020 13,020 1,329
2013/04/09 13,490 13,490 13,000 13,000 3,536
2013/04/08 13,390 13,500 12,970 13,500 4,849
2013/04/05 13,800 14,000 13,050 13,290 12,812
2013/04/04 12,650 13,390 12,000 12,900 7,216
2013/04/03 13,600 13,600 12,650 12,710 3,502
2013/04/02 11,890 13,000 11,720 12,610 5,955
2013/04/01 14,000 14,400 13,080 13,090 5,784
2013/03/29 13,450 13,470 12,800 13,290 5,603
2013/03/28 14,140 14,480 12,800 12,820 6,378
2013/03/27 13,480 14,300 13,430 13,940 4,965
2013/03/26 13,600 13,790 13,000 13,450 3,333
2013/03/25 12,970 13,890 12,900 13,570 3,760
2013/03/22 12,500 12,980 12,030 12,800 4,493
2013/03/21 12,200 12,480 11,760 12,480 2,882
2013/03/19 11,340 12,190 11,290 11,300 3,792
2013/03/18 11,500 11,500 11,200 11,210 3,224
2013/03/15 11,350 11,890 10,730 11,210 3,511
2013/03/14 9,870 10,500 9,800 10,480 3,701
2013/03/13 9,610 9,890 9,610 9,860 1,689
2013/03/12 9,810 9,850 9,600 9,720 1,579
2013/03/11 9,620 9,820 9,560 9,770 2,178
2013/03/08 9,530 9,660 9,510 9,510 2,965
2013/03/07 9,750 9,750 9,560 9,610 592
2013/03/06 9,330 9,780 9,330 9,630 1,466
2013/03/05 9,590 9,720 9,250 9,250 2,157
2013/03/04 9,780 9,900 9,350 9,580 2,838
2013/03/01 9,650 9,900 9,500 9,660 1,720
2013/02/28 8,840 9,900 8,840 9,700 4,798
2013/02/27 8,650 9,000 8,500 8,990 2,313
2013/02/26 8,650 8,660 8,410 8,440 1,944
2013/02/25 8,400 8,660 8,400 8,650 1,679
2013/02/22 8,460 8,500 8,350 8,400 1,824
2013/02/21 8,390 8,470 8,350 8,460 355
2013/02/20 8,390 8,460 8,300 8,390 1,147
2013/02/19 8,210 8,390 8,080 8,390 740
2013/02/18 8,130 8,250 8,120 8,220 1,324
2013/02/15 8,030 8,140 7,800 8,140 1,553
2013/02/14 8,110 8,150 8,050 8,060 557
2013/02/13 8,060 8,180 8,060 8,140 425
2013/02/12 8,140 8,170 8,060 8,060 984
2013/02/08 8,170 8,210 8,100 8,110 719
2013/02/07 8,280 8,280 8,170 8,170 779
2013/02/06 8,240 8,300 8,130 8,280 1,081
2013/02/05 8,130 8,250 8,100 8,250 1,826
2013/02/04 8,210 8,210 8,100 8,140 1,235
2013/02/01 8,320 8,320 8,000 8,150 2,480
2013/01/31 8,400 8,420 8,100 8,100 2,029
2013/01/30 7,920 8,280 7,920 8,220 2,030
2013/01/29 7,600 8,200 7,600 7,900 2,409
2013/01/28 7,690 7,700 7,510 7,530 1,724
2013/01/25 7,730 7,730 7,460 7,700 882
2013/01/24 7,640 7,720 7,300 7,720 1,904
2013/01/23 7,710 7,820 7,620 7,640 1,117
2013/01/22 7,580 7,830 7,580 7,800 2,624
2013/01/21 7,290 7,700 7,280 7,550 3,130
2013/01/18 7,080 7,330 7,070 7,300 2,183
2013/01/17 6,970 7,180 6,850 6,900 938
2013/01/16 7,290 7,290 6,800 7,200 1,709
2013/01/15 6,980 7,480 6,920 7,300 5,428
2013/01/11 6,800 6,800 6,680 6,800 2,940
2013/01/10 6,500 7,000 6,450 6,880 4,838
2013/01/09 6,350 6,450 6,330 6,450 2,350
2013/01/08 6,370 6,380 6,310 6,320 2,921
2013/01/07 6,420 6,450 6,360 6,390 2,189
2013/01/04 6,230 6,340 6,230 6,340 2,208

このページの先頭へ