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
2021/12/30 36,650 36,700 36,250 36,400 18,523
2021/12/29 36,000 36,850 35,900 36,800 27,406
2021/12/28 35,750 36,150 35,350 35,750 26,247
2021/12/27 35,800 35,900 35,550 35,750 12,397
2021/12/24 36,100 36,850 35,650 35,900 26,544
2021/12/23 35,600 35,900 35,500 35,850 25,903
2021/12/22 35,000 35,850 34,850 35,350 40,404
2021/12/21 34,650 35,400 34,450 34,900 35,136
2021/12/20 36,150 36,200 34,700 34,800 45,611
2021/12/17 36,250 36,900 35,550 36,750 53,555
2021/12/16 37,050 37,200 36,300 36,500 20,699
2021/12/15 36,750 37,400 36,750 37,150 16,537
2021/12/14 37,300 37,600 36,750 36,900 29,279
2021/12/13 38,500 38,700 37,150 37,600 35,947
2021/12/10 39,800 39,800 38,450 38,800 49,872
2021/12/09 39,550 40,650 39,400 40,350 39,244
2021/12/08 39,850 39,850 39,000 39,600 40,856
2021/12/07 38,500 39,700 38,450 39,600 25,423
2021/12/06 39,200 39,200 37,700 38,000 28,761
2021/12/03 39,150 39,550 38,200 39,200 37,984
2021/12/02 38,200 38,950 38,200 38,500 52,357
2021/12/01 38,350 39,050 37,750 38,700 73,856
2021/11/30 40,000 40,450 38,050 38,050 74,022
2021/11/29 39,850 40,000 37,850 38,050 76,736
2021/11/26 41,500 41,750 40,350 40,900 25,221
2021/11/25 41,800 41,900 41,400 41,550 16,309
2021/11/24 41,800 42,200 41,300 41,800 22,986
2021/11/22 42,600 42,700 41,950 42,200 24,502
2021/11/19 43,650 43,850 42,550 42,600 19,575
2021/11/18 44,400 44,700 43,850 43,850 9,728
2021/11/17 44,700 44,700 43,950 44,250 12,034
2021/11/16 44,350 44,750 44,250 44,700 13,807
2021/11/15 44,250 44,550 44,150 44,250 8,677
2021/11/12 43,850 44,850 43,800 44,700 20,271
2021/11/11 43,600 44,200 43,550 44,100 15,674
2021/11/10 44,250 44,250 43,300 43,450 11,327
2021/11/09 44,250 44,350 43,300 43,550 15,257
2021/11/08 43,500 44,250 43,150 44,150 22,417
2021/11/05 44,300 44,600 43,750 43,950 11,628
2021/11/04 44,750 45,000 44,250 44,450 16,426
2021/11/02 44,400 44,750 43,950 44,100 11,770
2021/11/01 44,900 44,950 44,100 44,350 14,093
2021/10/29 44,300 45,750 44,200 45,000 49,306
2021/10/28 43,600 44,450 43,250 44,450 26,350
2021/10/27 43,450 43,950 43,150 43,850 16,962
2021/10/26 42,950 43,300 42,750 43,150 14,618
2021/10/25 41,700 42,900 41,550 42,700 28,588
2021/10/22 41,800 41,800 41,000 41,100 28,636
2021/10/21 43,000 43,100 41,550 41,900 37,592
2021/10/20 42,800 43,400 42,750 43,050 15,811
2021/10/19 42,400 43,050 42,200 43,000 29,421
2021/10/18 43,000 43,050 42,300 43,000 26,639
2021/10/15 43,300 43,400 42,850 43,350 13,224
2021/10/14 43,050 43,550 42,850 43,350 19,069
2021/10/13 42,500 43,300 42,350 43,200 23,874
2021/10/12 43,050 43,150 42,300 42,600 26,573
2021/10/11 42,500 43,450 41,900 43,350 23,146
2021/10/08 42,200 43,050 42,150 42,750 22,173
2021/10/07 42,000 42,650 41,650 42,550 21,728
2021/10/06 43,100 43,550 41,750 42,450 28,717
2021/10/05 43,250 43,600 41,600 43,050 28,039
2021/10/04 43,150 44,050 43,100 43,800 31,062
2021/10/01 43,550 43,900 42,150 42,450 34,465
2021/09/30 43,600 44,200 43,300 43,900 40,791
2021/09/29 43,600 43,950 43,100 43,550 21,657
2021/09/28 43,750 44,150 42,750 43,600 30,027
2021/09/27 41,450 43,400 41,450 43,250 46,393
2021/09/24 41,200 42,100 41,200 41,450 25,830
2021/09/22 41,450 41,750 40,950 41,150 27,088
2021/09/21 40,600 41,700 40,400 41,500 31,927
2021/09/17 41,800 41,850 41,400 41,500 37,643
2021/09/16 42,250 42,500 41,850 42,450 19,387
2021/09/15 42,600 43,000 42,050 42,100 19,461
2021/09/14 42,350 43,100 42,350 42,850 12,378
2021/09/13 42,650 43,050 42,250 42,850 12,667
2021/09/10 44,200 44,300 43,100 43,100 22,960
2021/09/09 43,700 44,050 43,550 43,700 11,534
2021/09/08 44,350 44,500 43,650 44,050 16,770
2021/09/07 43,700 44,350 43,350 44,100 22,208
2021/09/06 43,150 44,000 43,150 43,700 20,766
2021/09/03 41,900 43,500 41,600 43,050 38,195
2021/09/02 42,000 42,550 41,350 42,250 25,321
2021/09/01 42,750 43,350 42,300 42,300 31,656
2021/08/31 44,100 44,150 42,750 42,750 50,343
2021/08/30 44,000 44,800 43,850 44,800 47,662
2021/08/27 43,050 43,450 42,200 43,350 49,697
2021/08/26 41,000 43,150 41,000 43,150 56,443
2021/08/25 40,450 41,100 40,200 40,400 34,886
2021/08/24 39,500 40,600 39,450 40,150 43,100
2021/08/23 39,550 39,800 38,850 38,850 34,660
2021/08/20 39,350 39,850 39,100 39,400 37,966
2021/08/19 39,650 40,050 39,050 39,350 61,059
2021/08/18 38,800 39,800 38,550 39,650 30,968
2021/08/17 40,550 40,650 38,950 39,100 35,324
2021/08/16 40,700 40,850 40,000 40,500 23,512
2021/08/13 41,200 41,250 40,350 40,650 35,303
2021/08/12 40,500 41,050 40,300 41,050 28,347
2021/08/11 39,950 40,450 39,800 39,850 18,325
2021/08/10 39,900 39,900 39,150 39,550 33,431
2021/08/06 40,750 41,000 39,150 39,300 43,328
2021/08/05 41,100 41,350 40,650 40,900 22,354
2021/08/04 41,150 41,400 40,650 40,950 15,632
2021/08/03 42,750 43,050 40,950 41,050 30,403
2021/08/02 43,050 43,250 42,700 42,700 18,089
2021/07/30 44,300 44,300 43,050 43,050 29,602
2021/07/29 43,900 44,600 43,400 44,600 67,898
2021/07/28 43,400 44,250 43,400 44,100 23,631
2021/07/27 43,200 43,600 43,000 43,350 44,498
2021/07/26 43,150 43,400 42,650 42,900 61,918
2021/07/21 42,800 43,300 42,600 42,600 23,621
2021/07/20 43,100 43,200 41,850 42,100 52,633
2021/07/19 45,000 45,150 43,200 43,600 40,914
2021/07/16 45,100 45,750 44,850 45,400 28,593
2021/07/15 44,500 45,250 44,450 45,000 47,068
2021/07/14 44,750 45,150 44,450 44,700 24,704
2021/03/22 39,450 40,650 39,250 40,200 61,232
2021/03/19 40,800 41,100 39,300 39,400 204,844
2021/03/18 41,600 41,800 40,650 41,050 68,194
2021/03/17 41,300 41,700 40,000 41,600 84,710
2021/03/16 40,700 41,250 40,200 41,250 58,879
2021/03/15 41,950 41,950 40,000 40,300 62,220
2021/03/12 41,850 41,950 40,800 41,950 68,665
2021/03/11 40,150 41,150 39,550 41,150 57,124
2021/03/10 40,400 40,600 39,150 39,650 53,030
2021/03/09 40,650 41,050 39,950 40,250 66,750
2021/03/08 40,800 41,250 40,100 40,500 58,193
2021/03/05 41,200 41,300 39,350 40,850 54,722
2021/03/04 40,650 41,600 40,550 41,200 51,155
2021/03/03 41,100 41,950 40,800 41,200 69,494
2021/03/02 42,200 43,000 41,300 41,500 53,493
2021/03/01 42,850 43,450 42,050 42,250 52,648
2021/02/26 42,150 43,700 42,150 43,200 66,158
2021/02/25 43,650 43,800 43,200 43,550 61,689
2021/02/24 41,950 44,000 41,800 43,750 60,389
2021/02/22 41,300 42,300 41,200 41,700 40,677
2021/02/19 40,200 41,350 40,100 40,950 50,645
2021/02/18 41,500 41,500 40,500 40,600 52,554
2021/02/17 40,950 42,550 40,900 41,500 82,471
2021/02/16 39,600 41,100 39,600 40,800 99,032
2021/02/15 39,950 40,200 39,400 39,600 41,139
2021/02/12 40,000 40,100 39,050 39,800 73,900
2021/02/10 38,850 40,050 38,700 39,800 61,675
2021/02/09 38,650 38,850 38,200 38,600 44,348
2021/02/08 38,150 39,400 37,950 38,800 76,823
2021/02/05 35,750 38,400 35,650 38,000 148,151
2021/02/04 35,050 36,150 35,050 35,850 78,734
2021/02/03 34,800 35,050 34,550 35,000 72,479
2021/02/02 34,950 35,300 34,500 35,000 80,639
2021/02/01 34,650 34,950 34,300 34,650 30,580
2021/01/29 35,000 35,450 34,650 34,850 70,998
2021/01/28 34,700 35,300 34,650 34,800 25,351
2021/01/27 34,850 35,000 34,600 35,000 34,414
2021/01/26 34,800 35,300 34,600 34,650 30,863
2021/01/25 35,000 35,150 34,700 34,800 38,237
2021/01/22 35,000 35,150 34,750 35,000 28,443
2021/01/21 35,300 35,300 34,850 35,000 30,616
2021/01/20 34,900 35,600 34,800 35,150 34,081
2021/01/19 33,900 34,900 33,850 34,850 43,581
2021/01/18 33,300 33,800 32,950 33,700 20,488
2021/01/15 33,550 33,700 33,200 33,350 24,537
2021/01/14 33,200 33,600 32,650 33,500 28,797
2021/01/13 32,750 33,250 32,500 33,050 28,511
2021/01/12 33,000 33,300 32,300 32,550 24,852
2021/01/08 33,100 33,250 32,650 33,200 29,223
2021/01/07 33,150 33,500 32,350 33,000 38,399
2021/01/06 32,300 33,450 32,100 32,600 32,041
2021/01/05 31,550 32,450 31,400 32,350 36,837
2021/01/04 33,000 33,200 31,750 31,900 44,231

このページの先頭へ