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 |