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
2020/12/30 32,600 33,250 32,200 33,150 30,368
2020/12/29 32,400 32,650 31,800 32,400 40,648
2020/12/28 32,000 32,400 31,800 32,400 31,271
2020/12/25 32,600 32,900 32,200 32,250 18,360
2020/12/24 32,450 32,900 32,200 32,650 20,053
2020/12/23 32,950 33,000 32,100 32,500 34,497
2020/12/22 32,300 33,200 32,100 32,850 34,611
2020/12/21 33,650 33,650 32,450 32,650 40,281
2020/12/18 34,300 34,400 33,650 33,750 90,871
2020/12/17 34,700 34,850 33,700 33,850 56,841
2020/12/16 33,800 34,650 33,800 34,550 25,453
2020/12/15 33,850 34,050 33,450 33,900 36,953
2020/12/14 33,700 34,500 33,550 34,350 51,604
2020/12/11 34,050 34,550 33,700 34,100 57,883
2020/12/10 35,000 35,650 34,550 35,000 48,692
2020/12/09 35,050 35,450 34,800 35,200 41,545
2020/12/08 35,000 35,400 34,650 35,300 63,537
2020/12/07 34,250 35,100 33,700 34,900 114,355
2020/12/04 33,500 34,150 33,150 34,050 97,559
2020/12/03 32,850 33,850 32,750 33,650 45,465
2020/12/02 32,200 32,750 31,700 32,750 39,999
2020/12/01 30,950 32,150 30,850 32,000 38,354
2020/11/30 32,650 32,850 30,850 30,950 82,059
2020/11/27 32,750 33,350 32,550 32,650 46,695
2020/11/26 33,250 33,250 32,700 33,150 21,326
2020/11/25 33,800 34,200 33,000 33,250 31,346
2020/11/24 32,500 33,750 32,300 33,450 58,810
2020/11/20 32,600 33,250 32,250 32,500 32,248
2020/11/19 33,000 33,000 32,050 32,400 43,917
2020/11/18 34,600 34,800 33,100 33,100 65,994
2020/11/17 35,500 35,550 34,600 34,850 54,176
2020/11/16 34,850 35,600 34,600 34,650 34,405
2020/11/13 35,500 35,500 34,000 34,300 54,159
2020/11/12 37,700 38,050 36,150 36,500 57,339
2020/11/11 38,600 39,800 37,400 38,050 68,451
2020/11/10 36,200 38,450 36,100 38,250 118,219
2020/11/09 34,000 34,100 32,550 32,950 36,041
2020/11/06 34,400 34,650 34,100 34,200 36,256
2020/11/05 33,800 34,650 33,200 34,400 47,925
2020/11/04 33,000 33,950 32,300 33,500 57,601
2020/11/02 32,600 33,650 32,300 32,550 46,209
2020/10/30 35,000 35,350 32,750 33,250 51,013
2020/10/29 34,350 35,200 33,850 35,000 46,273
2020/10/28 36,600 36,600 35,450 35,750 38,072
2020/10/27 35,850 36,950 35,700 36,750 30,563
2020/10/26 36,750 37,350 35,800 36,150 47,008
2020/10/23 36,200 37,200 36,200 36,750 37,576
2020/10/22 36,250 36,600 35,700 36,150 21,754
2020/10/21 35,300 36,350 35,300 36,250 27,647
2020/10/20 34,850 36,000 34,850 35,300 31,987
2020/10/19 33,850 35,000 33,400 34,850 30,263
2020/10/16 35,000 35,350 33,950 34,250 47,092
2020/10/15 35,400 36,050 35,100 35,200 25,478
2020/10/14 35,800 36,000 35,250 35,350 23,450
2020/10/13 35,800 36,650 35,150 35,900 30,803
2020/10/12 35,300 35,750 35,100 35,550 23,423
2020/10/09 36,100 36,100 34,850 35,450 32,211
2020/10/08 36,050 36,400 35,500 35,850 34,847
2020/10/07 34,800 36,650 34,500 35,850 41,008
2020/10/06 35,200 35,550 34,500 34,850 29,501
2020/10/05 34,400 35,650 33,700 35,500 82,420
2020/10/02 31,700 33,950 31,550 32,300 73,862
2020/09/30 31,400 31,700 30,900 31,200 31,386
2020/09/29 30,300 31,600 30,250 31,450 33,886
2020/09/28 30,500 30,750 29,910 30,150 36,629
2020/09/25 30,600 31,250 30,100 30,650 44,379
2020/09/24 30,450 30,800 29,770 30,500 38,551
2020/09/23 30,750 31,000 30,250 30,450 55,832
2020/09/18 30,900 31,850 30,700 30,850 91,907
2020/09/17 30,450 31,300 30,400 30,650 38,768
2020/09/16 30,850 30,850 30,400 30,500 36,548
2020/09/15 30,600 30,900 30,550 30,900 22,323
2020/09/14 30,600 30,850 30,150 30,450 31,346
2020/09/11 29,700 30,800 29,700 30,700 42,691
2020/09/10 31,650 31,750 30,250 30,400 67,150
2020/09/09 32,100 32,400 30,850 31,600 72,385
2020/09/08 31,200 32,450 30,900 32,100 62,117
2020/09/07 30,550 31,050 30,150 30,800 40,482
2020/09/04 30,950 31,200 30,250 30,600 48,430
2020/09/03 31,050 31,850 30,800 31,650 26,884
2020/09/02 30,950 31,150 30,350 31,000 39,733
2020/09/01 31,700 31,950 30,950 31,250 55,679
2020/08/31 31,400 32,850 31,000 31,700 90,420
2020/08/28 29,290 32,350 29,280 31,550 130,186
2020/08/27 29,190 29,250 28,440 29,060 55,345
2020/08/26 26,200 29,650 26,080 29,310 129,219
2020/08/25 26,100 26,890 26,010 26,700 44,591
2020/08/24 26,740 26,740 25,830 25,900 26,579
2020/08/21 25,330 26,840 25,330 26,500 56,779
2020/08/20 25,340 25,570 25,050 25,170 32,528
2020/08/19 25,610 25,780 25,220 25,320 24,396
2020/08/18 26,120 26,370 25,680 25,910 35,304
2020/08/17 26,190 26,680 25,890 26,130 31,153
2020/08/14 26,680 26,800 26,190 26,210 30,278
2020/08/13 26,900 27,250 26,510 26,700 38,642
2020/08/12 26,620 26,900 25,720 26,720 55,529
2020/08/11 25,390 26,520 25,270 26,480 65,646
2020/08/07 25,180 25,630 24,700 24,890 33,177
2020/08/06 25,510 25,760 24,910 25,220 53,049
2020/08/05 25,450 25,760 25,070 25,670 51,969
2020/08/04 25,080 25,320 24,710 25,180 49,290
2020/08/03 24,200 25,310 24,190 24,750 52,877
2020/07/31 24,790 24,810 23,500 24,200 74,762
2020/07/30 25,730 26,060 24,600 24,740 95,920
2020/07/29 26,010 26,410 25,570 25,860 49,790
2020/07/28 26,400 26,470 25,700 26,130 75,834
2020/07/27 25,600 26,120 24,900 25,900 69,543
2020/07/22 24,740 25,960 24,690 25,680 68,448
2020/07/21 24,900 25,020 24,160 24,550 60,850
2020/07/20 24,710 25,090 24,200 24,980 57,178
2020/07/17 26,340 26,470 24,650 25,080 80,236
2020/07/16 27,600 27,710 26,210 26,620 85,792
2020/07/15 26,900 28,230 26,700 28,160 126,903
2020/07/14 26,010 27,180 25,910 26,470 71,368
2020/07/13 25,440 26,440 25,180 25,970 58,752
2020/07/10 24,750 25,500 23,790 25,080 95,453
2020/07/09 26,160 26,400 24,740 24,900 75,719
2020/07/08 26,280 26,380 25,320 26,130 62,455
2020/07/07 25,990 26,390 25,440 26,320 61,518
2020/07/06 26,210 26,930 25,580 25,600 91,742
2020/07/03 27,070 27,240 26,080 26,580 66,133
2020/07/02 28,240 28,610 26,930 27,300 82,887
2020/07/01 28,070 28,540 27,730 28,000 63,612
2020/06/30 29,650 29,650 27,790 27,790 97,017
2020/06/29 28,170 29,620 27,310 29,150 172,344
2020/06/26 29,220 29,670 28,930 29,200 89,875
2020/06/25 29,810 29,830 28,460 28,840 135,772
2020/06/24 30,200 31,150 29,580 30,900 74,436
2020/06/23 30,500 31,350 30,250 30,400 53,437
2020/06/22 31,000 31,200 30,300 30,550 47,492
2020/06/19 31,400 31,850 31,050 31,200 44,758
2020/06/18 31,000 31,400 30,250 31,100 38,471
2020/06/17 31,800 32,100 30,800 31,300 27,188
2020/06/16 31,600 32,600 31,300 31,800 52,686
2020/06/15 30,900 31,200 29,560 30,000 71,688
2020/06/12 29,390 31,500 29,000 31,050 154,293
2020/06/11 34,150 34,300 32,400 32,650 101,619
2020/06/10 33,350 35,000 32,750 34,650 103,519
2020/06/09 33,200 34,200 32,500 33,950 107,120
2020/06/08 32,150 33,600 32,150 32,700 123,988
2020/06/05 28,900 30,650 28,690 30,550 114,866
2020/06/04 30,900 31,000 28,020 28,560 135,723
2020/06/03 29,950 30,600 28,980 30,250 187,925
2020/06/02 26,460 29,250 26,460 28,370 204,022
2020/06/01 27,210 27,210 25,930 26,250 64,884
2020/05/29 27,780 28,010 26,850 27,280 96,534
2020/05/28 27,880 28,470 27,300 27,820 132,665
2020/05/27 27,000 27,810 26,250 27,500 122,674
2020/05/26 25,010 27,190 25,000 27,000 200,435
2020/05/25 23,970 24,430 23,730 24,430 62,797
2020/05/22 24,350 24,440 23,520 23,790 53,158
2020/05/21 24,700 24,700 23,700 24,300 77,641
2020/05/20 24,100 24,500 23,740 24,500 81,016
2020/05/19 24,000 24,380 23,050 24,270 179,865
2020/05/18 22,050 22,800 21,870 22,510 109,125
2020/05/15 23,000 23,590 22,000 22,170 142,869
2020/05/14 23,400 23,580 22,650 22,690 119,069
2020/05/13 22,450 24,740 21,800 23,980 167,030
2020/05/12 25,000 26,270 23,900 23,900 294,603
2020/05/11 29,300 31,050 29,080 30,900 106,640
2020/05/08 27,410 29,240 27,190 29,010 114,649
2020/05/07 26,970 27,430 26,410 26,950 65,634
2020/05/01 27,470 27,900 26,880 27,120 49,450
2020/04/30 27,100 28,190 27,010 27,970 124,667
2020/04/28 27,250 27,330 25,420 25,740 149,455
2020/04/27 29,000 29,350 27,720 28,250 159,451
2020/04/24 31,000 32,000 30,250 31,200 212,547
2020/04/23 28,100 30,150 28,100 30,100 116,641
2020/04/22 29,120 29,250 27,110 27,430 111,201
2020/04/21 29,680 29,820 29,020 29,620 104,348
2020/04/20 29,800 31,000 29,260 30,000 112,409
2020/04/17 28,390 29,250 28,250 29,000 74,675
2020/04/16 28,000 28,430 27,340 27,890 87,373
2020/04/15 28,500 29,620 27,850 28,700 137,035
2020/04/14 27,070 28,120 26,580 28,000 90,466
2020/04/13 25,880 26,880 25,650 26,610 74,785
2020/04/10 27,010 27,490 25,600 25,960 105,577
2020/04/09 25,620 26,900 25,160 26,440 118,683
2020/04/08 24,630 24,960 22,630 24,620 100,036
2020/04/07 24,620 24,790 23,210 24,400 104,791
2020/04/06 21,370 22,470 20,680 21,620 85,349
2020/04/03 21,870 21,990 20,990 21,320 86,961
2020/04/02 21,970 22,130 20,610 21,370 87,787
2020/04/01 24,120 24,200 22,080 22,470 89,252
2020/03/31 24,030 24,390 22,540 24,230 112,231
2020/03/30 22,590 23,820 22,350 23,820 111,403
2020/03/27 25,350 25,770 23,500 24,360 87,208
2020/03/26 26,100 26,700 24,010 24,950 160,481
2020/03/25 30,450 30,450 27,140 28,120 237,442
2020/03/24 24,500 25,410 22,750 25,410 176,598
2020/03/23 19,040 21,340 18,870 20,410 194,255
2020/03/19 23,780 24,230 19,250 19,250 233,971
2020/03/18 27,940 28,410 24,250 24,250 142,317
2020/03/17 27,860 28,670 26,830 27,600 184,720
2020/03/16 30,400 31,950 28,600 29,860 149,491
2020/03/13 27,050 31,000 26,500 29,900 248,497
2020/03/12 35,200 36,000 32,850 33,050 176,990
2020/03/11 39,000 39,800 36,500 36,750 123,474
2020/03/10 35,950 39,350 34,650 39,350 167,658
2020/03/09 40,500 40,600 37,650 38,050 122,921
2020/03/06 44,150 44,150 41,300 41,850 114,963
2020/03/05 44,500 44,700 43,350 44,500 83,810
2020/03/04 43,400 44,600 43,200 44,350 61,940
2020/03/03 46,400 46,750 44,050 44,050 79,892
2020/03/02 43,450 45,450 43,300 45,150 121,107
2020/02/28 45,200 45,500 43,600 43,950 142,484
2020/02/27 48,000 48,450 46,750 46,950 86,163
2020/02/26 49,600 49,900 47,700 48,300 99,956
2020/02/25 49,700 50,800 49,100 49,700 67,905
2020/02/21 53,100 53,300 51,100 51,400 43,765
2020/02/20 52,800 52,900 52,100 52,500 23,704
2020/02/19 51,700 52,700 51,600 52,700 36,723
2020/02/18 52,500 53,000 50,700 50,800 84,309
2020/02/17 53,800 53,800 52,300 52,600 37,585
2020/02/14 55,200 55,400 54,200 54,400 29,730
2020/02/13 55,000 55,400 54,800 55,300 34,488
2020/02/12 55,000 55,200 54,300 54,800 35,634
2020/02/10 54,500 55,200 54,200 54,800 33,073
2020/02/07 55,800 55,900 54,300 54,500 54,980
2020/02/06 56,900 56,900 55,500 55,600 33,428
2020/02/05 55,600 56,400 55,200 55,900 71,467
2020/02/04 54,000 54,900 53,400 54,900 32,577
2020/02/03 54,200 54,600 53,000 53,500 60,646
2020/01/31 54,700 55,600 54,700 54,900 32,620
2020/01/30 55,600 56,300 54,200 54,800 65,756
2020/01/29 54,100 55,000 53,700 54,600 61,334
2020/01/28 53,500 54,000 52,100 52,400 138,730
2020/01/27 56,600 57,100 53,900 54,300 115,098
2020/01/24 59,200 59,500 58,300 59,000 56,821
2020/01/23 60,400 60,700 58,600 59,000 68,689
2020/01/22 61,100 61,300 60,100 60,500 60,299
2020/01/21 61,900 61,900 60,700 61,000 38,547
2020/01/20 62,000 62,100 61,500 62,100 20,898
2020/01/17 61,400 62,000 61,200 61,900 25,204
2020/01/16 61,100 61,200 60,900 61,000 14,584
2020/01/15 61,100 61,300 60,800 61,200 21,403
2020/01/14 62,100 62,100 60,800 61,400 29,238
2020/01/10 61,200 61,600 60,800 61,500 18,968
2020/01/09 60,900 61,300 60,400 61,300 34,699
2020/01/08 61,200 61,700 60,400 60,500 42,259
2020/01/07 62,000 62,200 61,200 61,400 33,274
2020/01/06 61,600 62,300 61,400 62,000 32,474

このページの先頭へ