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
2014/12/30 49,550 50,900 49,550 50,300 8,138
2014/12/29 49,450 50,800 49,000 50,000 9,038
2014/12/26 48,850 49,800 48,650 49,450 6,730
2014/12/25 49,200 49,700 49,050 49,400 3,935
2014/12/24 49,550 49,700 48,900 49,650 6,312
2014/12/22 49,400 49,600 49,000 49,200 5,492
2014/12/19 49,300 49,500 48,700 49,450 8,141
2014/12/18 49,700 49,850 48,800 48,800 5,907
2014/12/17 49,600 49,850 49,250 49,550 10,532
2014/12/16 49,800 49,800 48,450 49,450 7,536
2014/12/15 47,650 49,900 47,650 49,400 9,742
2014/12/12 49,200 49,400 47,550 47,600 15,981
2014/12/11 48,500 49,200 48,000 49,000 6,920
2014/12/10 47,900 49,400 47,900 49,150 10,337
2014/12/09 49,000 49,400 48,150 49,300 6,612
2014/12/08 48,350 49,850 47,500 49,000 11,730
2014/12/05 48,500 49,000 48,250 48,450 5,581
2014/12/04 49,850 49,950 48,300 48,600 9,356
2014/12/03 49,000 49,950 48,900 49,500 16,435
2014/12/02 46,950 48,800 46,600 48,300 11,583
2014/12/01 44,150 47,150 44,150 46,550 17,294
2014/11/28 42,900 44,000 42,450 44,000 7,603
2014/11/27 43,500 43,500 42,150 42,200 7,295
2014/11/26 42,000 43,700 41,950 43,450 10,568
2014/11/25 41,900 43,700 41,650 42,050 36,180
2014/11/21 41,000 41,600 40,850 41,550 9,802
2014/11/20 40,500 41,300 40,500 40,650 10,941
2014/11/19 39,050 40,500 39,000 40,500 6,423
2014/11/18 38,300 39,050 38,300 39,050 5,373
2014/11/17 38,750 38,800 38,200 38,250 4,836
2014/11/14 38,500 38,800 38,100 38,650 7,438
2014/11/13 39,200 39,200 38,500 38,500 4,234
2014/11/12 39,150 39,450 38,550 39,200 7,898
2014/11/11 38,300 39,550 38,200 39,550 7,753
2014/11/10 38,650 39,200 38,200 38,600 8,457
2014/11/07 38,600 39,300 37,900 38,500 7,890
2014/11/06 39,000 39,350 37,750 37,750 14,098
2014/11/05 39,050 39,700 38,650 39,200 15,443
2014/11/04 41,900 41,900 38,100 40,150 23,110
2014/10/31 36,500 38,200 36,350 38,000 12,765
2014/10/30 35,300 36,500 35,300 36,300 7,491
2014/10/29 36,300 36,300 35,300 35,600 6,514
2014/10/28 35,750 36,400 35,200 35,950 5,665
2014/10/27 36,300 36,350 35,700 35,800 4,875
2014/10/24 36,500 36,500 36,050 36,150 4,186
2014/10/23 35,750 36,300 35,200 36,050 6,489
2014/10/22 35,700 36,300 35,100 35,850 9,416
2014/10/21 36,450 36,600 35,100 35,500 6,877
2014/10/20 35,950 36,550 35,550 36,550 4,278
2014/10/17 35,500 36,000 34,850 35,450 9,529
2014/10/16 34,450 36,200 34,450 35,900 12,077
2014/10/15 34,600 36,050 34,150 35,850 10,353
2014/10/14 35,300 35,500 34,650 35,100 13,237
2014/10/10 34,800 36,550 34,700 36,200 17,545
2014/10/09 37,050 37,200 35,850 36,000 14,953
2014/10/08 35,950 37,750 35,700 36,950 18,999
2014/10/07 36,400 37,200 35,950 36,000 8,977
2014/10/06 35,400 36,450 35,400 36,400 7,612
2014/10/03 34,800 35,800 34,800 35,400 8,827
2014/10/02 35,800 35,800 35,050 35,100 8,284
2014/10/01 35,300 36,300 35,200 35,600 10,335
2014/09/30 34,600 35,600 34,600 35,300 21,473
2014/09/29 34,500 34,900 34,200 34,500 8,650
2014/09/26 34,100 34,400 33,950 34,300 6,258
2014/09/25 34,450 34,450 33,500 34,150 13,815
2014/09/24 34,000 34,550 33,850 33,850 11,222
2014/09/22 33,900 34,600 33,800 34,000 16,521
2014/09/19 33,800 33,950 32,900 33,400 23,527
2014/09/18 34,100 34,450 33,800 33,800 19,228
2014/09/17 34,500 34,750 33,950 33,950 18,401
2014/09/16 34,500 35,000 33,900 33,900 22,109
2014/09/12 33,350 35,400 31,450 34,500 40,108
2014/09/11 33,350 34,500 33,050 33,600 18,142
2014/09/10 32,050 33,550 31,650 33,350 14,476
2014/09/09 32,500 33,600 31,400 32,550 18,699
2014/09/08 31,750 33,250 30,350 32,550 53,092
2014/09/05 29,450 29,700 29,220 29,330 6,193
2014/09/04 29,500 29,860 29,200 29,450 11,223
2014/09/03 29,100 29,650 29,100 29,500 5,493
2014/09/02 28,800 29,430 28,600 29,090 13,581
2014/09/01 28,980 29,210 28,560 28,750 9,887
2014/08/29 29,680 29,680 28,690 28,690 21,875
2014/08/28 29,680 29,680 29,150 29,550 8,593
2014/08/27 29,100 29,700 29,100 29,550 10,292
2014/08/26 29,400 29,890 28,550 29,090 22,174
2014/08/25 29,690 30,000 29,360 29,630 10,117
2014/08/22 28,950 29,590 28,720 29,590 13,172
2014/08/21 28,070 28,870 28,000 28,720 14,165
2014/08/20 27,800 28,170 27,500 28,170 21,784
2014/08/19 27,840 27,880 26,700 27,120 11,025
2014/08/18 27,700 27,890 27,000 27,840 10,431
2014/08/15 27,570 27,800 27,360 27,750 7,521
2014/08/14 27,170 27,600 27,000 27,590 13,514
2014/08/13 26,550 27,210 26,400 27,200 19,559
2014/08/12 26,100 26,550 26,070 26,430 13,163
2014/08/11 25,500 26,160 25,500 26,060 10,167
2014/08/08 25,900 26,000 25,170 26,000 11,136
2014/08/07 26,210 26,210 25,800 26,010 10,354
2014/08/06 26,100 26,250 25,800 26,000 13,627
2014/08/05 25,860 26,170 25,800 26,000 14,793
2014/08/04 26,300 26,300 25,870 25,900 11,529
2014/08/01 26,020 26,350 25,960 25,960 13,103
2014/07/31 26,200 26,500 26,020 26,190 14,126
2014/07/30 26,030 26,480 25,960 26,200 13,392
2014/07/29 26,010 26,500 25,780 26,190 18,045
2014/07/28 25,300 26,110 25,260 26,030 30,005
2014/07/25 25,280 25,360 24,800 25,160 14,669
2014/07/24 25,000 25,300 24,720 25,050 35,967
2014/07/23 24,500 24,960 24,500 24,880 20,189
2014/07/22 24,500 25,000 24,410 24,620 30,981
2014/07/18 23,900 25,000 23,770 24,750 54,633
2014/07/17 25,000 25,010 23,070 24,400 224,579
2014/07/16 25,500 25,970 24,700 24,700 73,529
2014/07/15 25,000 25,990 24,890 25,500 40,593
2014/07/14 26,550 26,670 25,000 25,450 58,161
2014/07/11 25,900 27,300 25,230 27,050 37,379
2014/07/10 24,270 27,100 24,050 25,830 58,307
2014/07/09 23,500 23,720 23,020 23,270 15,135
2014/07/08 23,860 23,980 23,590 23,600 5,011
2014/07/07 24,350 24,350 23,920 23,940 6,659
2014/07/04 23,860 24,500 23,850 24,350 7,233
2014/07/03 24,110 24,460 23,800 24,010 10,695
2014/07/02 24,490 24,490 24,200 24,220 3,859
2014/07/01 24,300 24,490 24,040 24,330 6,984
2014/06/30 23,650 24,280 23,630 24,240 12,876
2014/06/27 22,840 23,650 22,750 23,570 9,603
2014/06/26 22,700 22,890 22,610 22,670 5,829
2014/06/25 23,570 23,570 23,250 23,530 6,881
2014/06/24 24,500 24,520 23,410 23,580 18,098
2014/06/23 24,750 24,750 24,540 24,590 3,998
2014/06/20 23,790 24,760 23,640 24,760 5,570
2014/06/19 23,390 23,790 23,320 23,490 4,203
2014/06/18 22,950 23,400 22,820 23,320 3,932
2014/06/17 23,030 23,040 22,930 22,950 1,860
2014/06/16 23,030 23,150 23,020 23,040 2,485
2014/06/13 23,280 23,280 20,000 23,130 7,136
2014/06/12 23,200 23,250 23,000 23,040 3,253
2014/06/11 22,900 23,300 22,820 23,210 3,866
2014/06/10 23,350 23,350 22,780 23,150 5,213
2014/06/09 22,970 23,370 22,910 23,270 4,184
2014/06/06 22,620 23,030 22,620 22,970 2,869
2014/06/05 22,700 22,950 22,500 22,880 4,032
2014/06/04 23,000 23,390 22,560 22,730 9,634
2014/06/03 22,200 23,790 22,200 23,020 10,925
2014/06/02 21,990 22,490 21,860 22,150 5,673
2014/05/30 21,120 22,440 20,910 22,030 14,244
2014/05/29 19,350 21,600 19,200 21,500 20,886
2014/05/28 19,500 19,990 19,260 19,360 9,281
2014/05/27 19,490 19,590 19,230 19,300 26,668
2014/05/26 18,800 19,500 18,730 19,160 20,632
2014/05/23 19,200 19,280 18,450 18,730 12,758
2014/05/22 18,550 19,300 18,270 18,880 25,327
2014/05/21 17,980 18,010 17,860 18,000 2,580
2014/05/20 17,860 17,940 17,830 17,860 950
2014/05/19 17,900 17,900 17,830 17,850 1,062
2014/05/16 17,970 17,970 17,800 17,870 1,412
2014/05/15 17,970 17,970 17,850 17,850 2,116
2014/05/14 18,010 18,090 17,960 17,990 1,372
2014/05/13 18,070 18,070 17,930 17,930 1,530
2014/05/12 18,130 18,130 18,010 18,060 2,254
2014/05/09 18,130 18,150 17,930 18,150 2,406
2014/05/08 17,910 18,130 17,910 18,040 1,879
2014/05/07 18,130 18,190 17,930 17,930 2,632
2014/05/02 18,060 18,100 18,000 18,000 2,883
2014/05/01 18,000 18,080 17,930 17,960 1,316
2014/04/30 18,030 18,030 17,900 17,910 1,112
2014/04/28 18,020 18,020 17,900 18,000 1,140
2014/04/25 18,000 18,030 17,880 18,010 2,301
2014/04/24 17,990 18,000 17,950 18,000 829
2014/04/23 17,990 18,010 17,930 18,000 1,011
2014/04/22 17,990 18,000 17,830 18,000 1,397
2014/04/21 17,950 17,990 17,840 17,840 1,488
2014/04/18 17,920 17,990 17,800 17,870 1,144
2014/04/17 17,850 17,980 17,760 17,780 1,313
2014/04/16 17,770 17,970 17,710 17,860 792
2014/04/15 17,700 17,940 17,680 17,680 2,238
2014/04/14 17,750 17,850 17,670 17,700 2,861
2014/04/11 17,760 17,940 17,630 17,770 1,742
2014/04/10 17,950 17,970 17,580 17,670 2,199
2014/04/09 17,760 17,980 17,550 17,710 2,485
2014/04/08 17,710 17,880 17,650 17,830 2,070
2014/04/07 18,080 18,080 17,710 17,710 1,441
2014/04/04 17,860 18,010 17,740 17,740 1,594
2014/04/03 18,110 18,120 17,860 17,860 2,574
2014/04/02 17,850 18,020 17,850 17,920 1,927
2014/04/01 18,010 18,120 17,830 17,900 2,405
2014/03/31 18,100 18,210 17,960 17,960 3,693
2014/03/28 18,000 18,330 17,900 18,000 3,323
2014/03/27 17,800 18,150 17,740 18,070 2,762
2014/03/26 17,850 17,940 17,740 17,790 1,673
2014/03/25 17,520 17,980 17,500 17,850 3,465
2014/03/24 17,720 17,720 17,410 17,530 3,434
2014/03/20 17,880 17,880 17,700 17,730 2,029
2014/03/19 18,050 18,100 17,810 17,880 2,412
2014/03/18 18,190 18,190 17,960 18,050 753
2014/03/17 18,200 18,210 17,940 17,960 912
2014/03/14 17,810 18,160 17,810 18,000 2,784
2014/03/13 18,220 18,280 18,100 18,180 2,688
2014/03/12 18,270 18,300 18,060 18,280 2,895
2014/03/11 18,300 18,410 18,000 18,270 1,818
2014/03/10 18,500 18,500 18,260 18,440 2,713
2014/03/07 18,260 18,520 18,260 18,510 1,996
2014/03/06 18,350 18,470 18,260 18,380 1,409
2014/03/05 18,260 18,500 18,230 18,350 2,109
2014/03/04 18,800 18,800 18,210 18,600 4,341
2014/03/03 18,300 18,500 18,220 18,400 3,765
2014/02/28 18,280 18,700 18,060 18,550 8,112
2014/02/27 17,990 18,440 17,830 18,140 4,237
2014/02/26 18,000 18,050 17,700 17,830 4,983
2014/02/25 18,430 18,430 17,860 18,010 2,847
2014/02/24 18,320 18,450 17,610 18,180 2,192
2014/02/21 17,970 18,480 17,900 18,290 2,291
2014/02/20 17,820 17,960 17,660 17,850 1,130
2014/02/19 17,520 17,990 17,520 17,650 1,258
2014/02/18 17,600 17,730 17,450 17,580 605
2014/02/17 17,500 17,650 17,350 17,470 2,118
2014/02/14 17,580 17,590 17,300 17,350 1,423
2014/02/13 17,590 17,650 17,300 17,510 890
2014/02/12 17,780 18,000 17,550 17,600 779
2014/02/10 17,950 17,950 17,250 17,380 2,077
2014/02/07 17,490 17,900 17,260 17,260 1,510
2014/02/06 17,400 17,900 17,400 17,650 1,006
2014/02/05 17,940 17,940 17,210 17,400 892
2014/02/04 17,500 17,700 16,740 17,140 1,889
2014/02/03 18,310 18,480 17,880 17,970 1,550
2014/01/31 18,600 18,690 18,260 18,330 886
2014/01/30 18,700 18,700 18,390 18,500 1,302
2014/01/29 18,570 18,990 18,310 18,570 1,378
2014/01/28 18,450 18,500 18,100 18,500 1,394
2014/01/27 18,560 18,590 18,100 18,570 2,238
2014/01/24 18,620 18,900 18,610 18,890 1,731
2014/01/23 18,750 18,890 18,600 18,880 1,205
2014/01/22 18,640 18,880 18,630 18,850 1,699
2014/01/21 18,650 18,850 18,610 18,760 913
2014/01/20 18,730 18,910 18,580 18,820 2,307
2014/01/17 18,900 18,910 18,540 18,740 3,929
2014/01/16 18,500 18,670 18,390 18,500 1,076
2014/01/15 18,680 18,680 18,350 18,500 1,677
2014/01/14 18,700 18,760 18,530 18,620 743
2014/01/10 18,500 18,790 18,430 18,770 2,665
2014/01/09 18,600 18,600 18,360 18,450 1,408
2014/01/08 18,570 18,600 18,360 18,510 3,336
2014/01/07 18,900 18,900 18,350 18,600 3,856
2014/01/06 19,390 19,500 18,920 19,020 22,862

このページの先頭へ