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 |
|---|---|---|---|---|---|
| 2022/12/30 | 50,100 | 51,200 | 50,100 | 51,000 | 17,738 |
| 2022/12/29 | 49,900 | 50,400 | 49,550 | 49,900 | 22,581 |
| 2022/12/28 | 50,800 | 51,200 | 50,300 | 50,700 | 19,325 |
| 2022/12/27 | 50,100 | 51,200 | 50,000 | 51,100 | 25,278 |
| 2022/12/26 | 49,700 | 50,200 | 48,800 | 50,100 | 22,458 |
| 2022/12/23 | 49,400 | 50,100 | 49,300 | 49,450 | 19,424 |
| 2022/12/22 | 49,300 | 50,000 | 48,700 | 49,800 | 27,471 |
| 2022/12/21 | 48,400 | 50,200 | 47,850 | 49,000 | 38,872 |
| 2022/12/20 | 51,300 | 51,700 | 48,150 | 48,500 | 51,110 |
| 2022/12/19 | 51,800 | 51,900 | 50,900 | 51,200 | 27,021 |
| 2022/12/16 | 52,200 | 52,500 | 51,600 | 52,500 | 33,605 |
| 2022/12/15 | 52,000 | 52,400 | 51,700 | 52,300 | 19,241 |
| 2022/12/14 | 50,300 | 52,300 | 50,100 | 52,100 | 33,388 |
| 2022/12/13 | 50,300 | 50,300 | 49,550 | 49,850 | 16,991 |
| 2022/12/12 | 50,300 | 50,400 | 49,500 | 50,300 | 15,250 |
| 2022/12/09 | 50,500 | 51,100 | 50,000 | 50,300 | 26,911 |
| 2022/12/08 | 49,650 | 50,700 | 49,300 | 50,300 | 19,464 |
| 2022/12/07 | 49,000 | 50,100 | 48,900 | 49,850 | 28,991 |
| 2022/12/06 | 48,650 | 49,100 | 48,450 | 49,100 | 15,746 |
| 2022/12/05 | 48,000 | 48,900 | 48,000 | 48,850 | 14,477 |
| 2022/12/02 | 48,150 | 48,200 | 47,750 | 48,100 | 24,658 |
| 2022/12/01 | 47,700 | 48,200 | 47,650 | 48,000 | 34,395 |
| 2022/11/30 | 47,600 | 47,750 | 47,050 | 47,650 | 19,844 |
| 2022/11/29 | 47,000 | 47,550 | 46,750 | 47,550 | 17,771 |
| 2022/11/28 | 46,500 | 47,050 | 46,400 | 46,950 | 27,791 |
| 2022/11/25 | 46,800 | 46,950 | 46,000 | 46,150 | 19,571 |
| 2022/11/24 | 46,600 | 46,850 | 46,150 | 46,650 | 17,720 |
| 2022/11/22 | 46,850 | 47,150 | 46,450 | 46,800 | 19,951 |
| 2022/11/21 | 45,750 | 46,750 | 45,550 | 46,650 | 20,236 |
| 2022/11/18 | 45,400 | 45,800 | 45,050 | 45,650 | 15,797 |
| 2022/11/17 | 44,150 | 45,700 | 44,150 | 45,400 | 18,979 |
| 2022/11/16 | 45,000 | 45,150 | 44,150 | 44,150 | 15,826 |
| 2022/11/15 | 45,100 | 45,200 | 44,700 | 45,050 | 23,627 |
| 2022/11/14 | 46,300 | 46,300 | 45,200 | 45,200 | 27,490 |
| 2022/11/11 | 46,000 | 46,650 | 45,950 | 46,300 | 36,857 |
| 2022/11/10 | 45,100 | 45,850 | 45,100 | 45,400 | 19,659 |
| 2022/11/09 | 45,550 | 45,650 | 45,150 | 45,450 | 16,437 |
| 2022/11/08 | 45,350 | 45,750 | 45,300 | 45,550 | 12,188 |
| 2022/11/07 | 45,600 | 45,650 | 44,950 | 45,200 | 22,087 |
| 2022/11/04 | 45,850 | 46,700 | 45,550 | 45,600 | 21,320 |
| 2022/11/02 | 47,150 | 47,250 | 46,450 | 46,550 | 20,755 |
| 2022/11/01 | 46,900 | 47,150 | 46,350 | 47,100 | 23,713 |
| 2022/10/31 | 46,550 | 47,050 | 46,150 | 46,700 | 31,989 |
| 2022/10/28 | 46,200 | 46,900 | 45,900 | 46,400 | 28,190 |
| 2022/10/27 | 45,700 | 46,500 | 45,250 | 46,500 | 32,848 |
| 2022/10/26 | 45,750 | 46,100 | 45,400 | 45,700 | 29,567 |
| 2022/10/25 | 45,500 | 45,650 | 45,100 | 45,450 | 18,255 |
| 2022/10/24 | 46,350 | 46,350 | 45,350 | 45,400 | 20,873 |
| 2022/10/21 | 46,900 | 47,050 | 46,250 | 46,500 | 15,860 |
| 2022/10/20 | 46,350 | 47,000 | 46,200 | 46,850 | 27,248 |
| 2022/10/19 | 46,000 | 46,350 | 45,450 | 46,250 | 15,389 |
| 2022/10/18 | 45,800 | 46,300 | 45,600 | 46,000 | 23,451 |
| 2022/10/17 | 45,250 | 45,800 | 45,250 | 45,700 | 14,750 |
| 2022/10/14 | 46,000 | 46,100 | 45,400 | 45,700 | 21,663 |
| 2022/10/13 | 46,100 | 46,300 | 45,100 | 45,400 | 22,430 |
| 2022/10/12 | 45,450 | 46,450 | 45,300 | 46,100 | 30,217 |
| 2022/10/11 | 45,150 | 45,600 | 45,150 | 45,350 | 16,079 |
| 2022/10/07 | 45,850 | 46,050 | 45,150 | 45,450 | 20,931 |
| 2022/10/06 | 46,100 | 46,400 | 45,650 | 46,350 | 18,088 |
| 2022/10/05 | 46,400 | 46,550 | 45,800 | 45,950 | 17,774 |
| 2022/10/04 | 45,300 | 46,350 | 45,200 | 46,050 | 22,115 |
| 2022/10/03 | 45,700 | 45,750 | 44,150 | 45,100 | 26,121 |
| 2022/09/30 | 44,500 | 45,750 | 44,250 | 45,600 | 34,593 |
| 2022/09/29 | 44,650 | 45,300 | 44,550 | 45,000 | 27,184 |
| 2022/09/28 | 44,300 | 44,750 | 43,250 | 43,800 | 41,073 |
| 2022/09/27 | 44,750 | 45,000 | 44,300 | 44,350 | 30,235 |
| 2022/09/26 | 45,000 | 45,200 | 44,400 | 44,900 | 19,122 |
| 2022/09/22 | 43,950 | 45,150 | 43,850 | 45,050 | 26,237 |
| 2022/09/21 | 44,400 | 44,650 | 44,250 | 44,350 | 12,854 |
| 2022/09/20 | 45,150 | 45,600 | 44,250 | 44,500 | 19,377 |
| 2022/09/16 | 45,100 | 45,600 | 44,950 | 45,300 | 28,880 |
| 2022/09/15 | 45,000 | 45,400 | 44,900 | 45,300 | 19,368 |
| 2022/09/14 | 44,650 | 45,350 | 44,450 | 45,050 | 21,289 |
| 2022/09/13 | 44,000 | 45,250 | 43,900 | 45,250 | 34,477 |
| 2022/09/12 | 43,300 | 44,200 | 43,200 | 44,000 | 27,185 |
| 2022/09/09 | 42,400 | 42,850 | 42,200 | 42,750 | 17,466 |
| 2022/09/08 | 42,100 | 42,650 | 42,050 | 42,300 | 11,672 |
| 2022/09/07 | 42,600 | 42,700 | 41,850 | 42,100 | 20,987 |
| 2022/09/06 | 42,700 | 42,950 | 42,400 | 42,700 | 11,374 |
| 2022/09/05 | 42,700 | 43,100 | 42,550 | 42,750 | 9,430 |
| 2022/09/02 | 42,650 | 43,150 | 42,450 | 42,700 | 11,374 |
| 2022/09/01 | 42,750 | 43,000 | 42,400 | 42,550 | 23,512 |
| 2022/08/31 | 42,450 | 43,200 | 42,000 | 42,900 | 28,191 |
| 2022/08/30 | 42,150 | 42,800 | 42,150 | 42,550 | 15,948 |
| 2022/08/29 | 42,950 | 43,250 | 42,100 | 42,350 | 32,848 |
| 2022/08/26 | 42,850 | 43,550 | 42,700 | 43,500 | 19,831 |
| 2022/08/25 | 42,900 | 42,950 | 42,500 | 42,850 | 15,986 |
| 2022/08/24 | 42,950 | 43,200 | 42,550 | 42,800 | 20,907 |
| 2022/08/23 | 42,500 | 43,350 | 42,500 | 43,150 | 20,563 |
| 2022/08/22 | 43,200 | 43,300 | 42,400 | 42,500 | 16,920 |
| 2022/08/19 | 43,400 | 43,750 | 43,200 | 43,600 | 12,896 |
| 2022/08/18 | 42,950 | 43,550 | 42,700 | 43,400 | 13,911 |
| 2022/08/17 | 43,900 | 43,900 | 43,050 | 43,100 | 15,220 |
| 2022/08/16 | 43,850 | 43,900 | 43,300 | 43,900 | 28,170 |
| 2022/08/15 | 43,700 | 43,950 | 43,600 | 43,850 | 15,298 |
| 2022/08/12 | 43,500 | 43,700 | 43,100 | 43,500 | 19,327 |
| 2022/08/10 | 42,800 | 43,350 | 42,700 | 43,250 | 25,812 |
| 2022/08/09 | 42,600 | 42,800 | 42,350 | 42,400 | 14,655 |
| 2022/08/08 | 42,250 | 42,900 | 42,250 | 42,800 | 16,687 |
| 2022/08/05 | 42,350 | 42,550 | 41,950 | 42,350 | 13,414 |
| 2022/08/04 | 42,350 | 43,000 | 42,200 | 42,450 | 24,818 |
| 2022/08/03 | 42,600 | 42,950 | 42,100 | 42,450 | 36,384 |
| 2022/08/02 | 42,500 | 42,700 | 41,850 | 42,400 | 52,067 |
| 2022/08/01 | 41,950 | 42,750 | 41,850 | 42,450 | 38,125 |
| 2022/07/29 | 40,550 | 42,100 | 40,550 | 41,850 | 46,054 |
| 2022/07/28 | 39,900 | 40,350 | 39,550 | 40,300 | 26,095 |
| 2022/07/27 | 39,300 | 40,000 | 39,300 | 39,500 | 32,230 |
| 2022/07/26 | 39,750 | 39,900 | 39,200 | 39,500 | 20,935 |
| 2022/07/25 | 39,000 | 39,500 | 38,600 | 39,350 | 39,084 |
| 2022/07/22 | 38,200 | 39,050 | 38,150 | 38,900 | 29,533 |
| 2022/07/21 | 37,850 | 38,200 | 37,700 | 38,050 | 22,790 |
| 2022/07/20 | 37,900 | 37,900 | 37,050 | 37,350 | 21,947 |
| 2022/07/19 | 37,150 | 37,550 | 37,000 | 37,350 | 38,874 |
| 2022/07/15 | 36,750 | 36,950 | 36,500 | 36,650 | 23,271 |
| 2022/07/14 | 37,000 | 37,350 | 36,500 | 37,000 | 16,508 |
| 2022/07/13 | 36,850 | 37,550 | 36,700 | 37,200 | 29,941 |
| 2022/07/12 | 37,550 | 37,550 | 36,550 | 36,750 | 49,200 |
| 2022/07/11 | 36,650 | 37,850 | 36,650 | 37,600 | 43,397 |
| 2022/07/08 | 36,500 | 36,950 | 36,400 | 36,450 | 55,592 |
| 2022/07/07 | 38,000 | 38,150 | 36,250 | 36,850 | 65,984 |
| 2022/07/06 | 38,850 | 38,900 | 38,100 | 38,250 | 36,633 |
| 2022/07/05 | 39,000 | 39,450 | 38,550 | 39,150 | 34,190 |
| 2022/07/04 | 39,350 | 39,900 | 38,250 | 38,800 | 33,527 |
| 2022/07/01 | 40,100 | 40,250 | 38,800 | 39,050 | 36,016 |
| 2022/06/30 | 39,550 | 40,400 | 39,550 | 39,900 | 35,736 |
| 2022/06/29 | 39,800 | 40,050 | 39,600 | 39,750 | 42,148 |
| 2022/06/28 | 39,600 | 40,250 | 39,600 | 40,000 | 34,876 |
| 2022/06/27 | 39,750 | 39,850 | 39,200 | 39,600 | 29,316 |
| 2022/06/24 | 39,250 | 39,250 | 38,550 | 39,050 | 29,497 |
| 2022/06/23 | 39,350 | 40,000 | 39,150 | 39,300 | 24,204 |
| 2022/06/22 | 39,950 | 40,050 | 39,100 | 39,300 | 25,079 |
| 2022/06/21 | 40,000 | 40,200 | 39,550 | 39,950 | 14,427 |
| 2022/06/20 | 40,100 | 40,200 | 38,900 | 39,750 | 22,271 |
| 2022/06/17 | 38,500 | 40,200 | 38,000 | 40,000 | 35,795 |
| 2022/06/16 | 38,850 | 40,000 | 38,800 | 39,000 | 26,225 |
| 2022/06/15 | 39,350 | 40,050 | 38,200 | 38,350 | 37,036 |
| 2022/06/14 | 40,050 | 40,150 | 38,800 | 39,350 | 54,739 |
| 2022/06/13 | 41,000 | 41,350 | 40,600 | 40,750 | 28,822 |
| 2022/06/10 | 41,700 | 42,100 | 41,250 | 41,450 | 22,277 |
| 2022/06/09 | 41,550 | 42,550 | 41,550 | 42,000 | 23,830 |
| 2022/06/08 | 41,600 | 41,900 | 41,500 | 41,750 | 23,044 |
| 2022/06/07 | 41,950 | 42,350 | 41,650 | 41,750 | 23,386 |
| 2022/06/06 | 41,750 | 42,500 | 41,750 | 42,150 | 28,644 |
| 2022/06/03 | 42,150 | 42,500 | 41,900 | 42,350 | 14,664 |
| 2022/06/02 | 41,800 | 42,600 | 41,800 | 42,450 | 17,473 |
| 2022/06/01 | 42,500 | 43,000 | 41,900 | 42,100 | 24,360 |
| 2022/05/31 | 42,200 | 43,000 | 42,050 | 42,800 | 30,687 |
| 2022/05/30 | 42,750 | 43,250 | 42,050 | 42,450 | 28,718 |
| 2022/05/27 | 42,600 | 43,200 | 42,100 | 43,050 | 37,187 |
| 2022/05/26 | 41,650 | 43,000 | 41,650 | 42,650 | 40,205 |
| 2022/05/25 | 41,400 | 42,000 | 41,400 | 41,700 | 25,388 |
| 2022/05/24 | 42,200 | 42,250 | 41,150 | 41,200 | 34,476 |
| 2022/05/23 | 42,800 | 42,850 | 42,150 | 42,400 | 21,319 |
| 2022/05/20 | 43,150 | 43,400 | 42,350 | 42,400 | 28,733 |
| 2022/05/19 | 43,000 | 43,500 | 42,800 | 43,300 | 20,515 |
| 2022/05/18 | 43,450 | 43,850 | 43,250 | 43,500 | 30,165 |
| 2022/05/17 | 43,000 | 43,150 | 42,450 | 43,000 | 24,826 |
| 2022/05/16 | 42,700 | 43,100 | 42,100 | 42,550 | 29,341 |
| 2022/05/13 | 41,750 | 43,000 | 41,750 | 42,600 | 34,230 |
| 2022/05/12 | 41,250 | 42,300 | 40,850 | 41,750 | 30,979 |
| 2022/05/11 | 42,800 | 42,850 | 41,100 | 41,400 | 47,043 |
| 2022/05/10 | 44,350 | 44,500 | 42,300 | 42,400 | 45,556 |
| 2022/05/09 | 44,950 | 45,800 | 44,500 | 44,700 | 52,223 |
| 2022/05/06 | 42,750 | 44,350 | 42,650 | 44,150 | 30,447 |
| 2022/05/02 | 42,050 | 43,150 | 42,050 | 42,950 | 22,826 |
| 2022/04/28 | 43,150 | 43,550 | 42,450 | 42,450 | 35,903 |
| 2022/04/27 | 43,000 | 43,550 | 42,600 | 42,900 | 32,342 |
| 2022/04/26 | 43,950 | 44,700 | 43,150 | 43,250 | 35,024 |
| 2022/04/25 | 43,750 | 44,250 | 43,300 | 44,150 | 27,147 |
| 2022/04/22 | 43,700 | 44,200 | 43,400 | 44,000 | 22,660 |
| 2022/04/21 | 44,000 | 44,550 | 43,950 | 43,950 | 16,257 |
| 2022/04/20 | 44,250 | 44,500 | 43,450 | 43,800 | 27,143 |
| 2022/04/19 | 44,100 | 44,450 | 43,550 | 44,050 | 25,788 |
| 2022/04/18 | 43,450 | 44,300 | 43,450 | 44,150 | 13,916 |
| 2022/04/15 | 43,100 | 43,600 | 42,850 | 43,550 | 14,597 |
| 2022/04/14 | 42,350 | 43,000 | 42,100 | 42,850 | 14,910 |
| 2022/04/13 | 43,000 | 43,050 | 41,850 | 42,250 | 23,773 |
| 2022/04/12 | 43,250 | 43,750 | 43,050 | 43,050 | 15,945 |
| 2022/04/11 | 43,700 | 44,100 | 43,400 | 43,450 | 15,197 |
| 2022/04/08 | 43,850 | 44,200 | 43,550 | 43,650 | 32,976 |
| 2022/04/07 | 44,000 | 44,300 | 43,400 | 43,850 | 30,735 |
| 2022/04/06 | 44,000 | 44,600 | 43,500 | 44,200 | 23,396 |
| 2022/04/05 | 43,200 | 44,000 | 42,850 | 44,000 | 16,981 |
| 2022/04/04 | 43,400 | 43,400 | 42,400 | 43,150 | 19,671 |
| 2022/04/01 | 42,700 | 42,950 | 41,600 | 42,950 | 29,634 |
| 2022/03/31 | 42,200 | 42,650 | 41,900 | 42,200 | 27,377 |
| 2022/03/30 | 42,400 | 43,150 | 41,850 | 42,450 | 19,437 |
| 2022/03/29 | 41,600 | 42,300 | 41,450 | 42,200 | 22,209 |
| 2022/03/28 | 41,200 | 42,000 | 41,050 | 41,750 | 20,420 |
| 2022/03/25 | 41,200 | 41,300 | 40,550 | 40,850 | 14,498 |
| 2022/03/24 | 40,600 | 41,000 | 40,250 | 41,000 | 20,560 |
| 2022/03/23 | 41,450 | 41,450 | 40,550 | 40,900 | 21,165 |
| 2022/03/22 | 40,250 | 41,500 | 40,000 | 41,450 | 33,048 |
| 2022/03/18 | 40,150 | 40,500 | 39,800 | 40,250 | 20,533 |
| 2022/03/17 | 39,600 | 40,050 | 39,250 | 39,900 | 24,226 |
| 2022/03/16 | 39,500 | 39,650 | 38,900 | 39,600 | 23,169 |
| 2022/03/15 | 38,850 | 39,250 | 38,600 | 39,000 | 26,952 |
| 2022/03/14 | 38,000 | 39,300 | 38,000 | 38,450 | 22,976 |
| 2022/03/11 | 38,250 | 38,650 | 37,950 | 38,050 | 22,857 |
| 2022/03/10 | 37,600 | 38,500 | 37,600 | 38,250 | 23,814 |
| 2022/03/09 | 37,400 | 38,000 | 37,050 | 37,250 | 25,803 |
| 2022/03/08 | 37,000 | 37,600 | 36,750 | 37,050 | 22,826 |
| 2022/03/07 | 37,800 | 37,800 | 36,550 | 37,450 | 26,025 |
| 2022/03/04 | 37,800 | 37,950 | 36,800 | 37,700 | 29,273 |
| 2022/03/03 | 37,850 | 38,400 | 37,600 | 37,800 | 20,586 |
| 2022/03/02 | 37,550 | 38,000 | 37,000 | 37,750 | 34,833 |
| 2022/03/01 | 39,100 | 39,600 | 38,000 | 38,250 | 30,750 |
| 2022/02/28 | 38,050 | 39,450 | 37,700 | 39,300 | 32,842 |
| 2022/02/25 | 38,950 | 39,250 | 37,950 | 38,200 | 44,074 |
| 2022/02/24 | 39,100 | 39,650 | 38,750 | 39,350 | 74,733 |
| 2022/02/22 | 39,550 | 39,750 | 39,000 | 39,400 | 39,948 |
| 2022/02/21 | 41,000 | 41,000 | 40,150 | 40,250 | 13,839 |
| 2022/02/18 | 40,650 | 41,300 | 40,400 | 41,100 | 15,745 |
| 2022/02/17 | 40,800 | 41,350 | 40,200 | 40,800 | 20,811 |
| 2022/02/16 | 38,650 | 40,500 | 38,500 | 40,300 | 37,218 |
| 2022/02/15 | 38,550 | 39,150 | 38,200 | 38,450 | 30,805 |
| 2022/02/14 | 38,900 | 39,700 | 38,700 | 38,800 | 26,521 |
| 2022/02/10 | 39,700 | 39,800 | 38,850 | 39,600 | 33,267 |
| 2022/02/09 | 38,600 | 39,500 | 37,900 | 39,350 | 31,212 |
| 2022/02/08 | 38,400 | 39,300 | 37,750 | 38,550 | 41,373 |
| 2022/02/07 | 38,000 | 38,350 | 37,700 | 38,300 | 25,887 |
| 2022/02/04 | 38,000 | 38,100 | 36,900 | 37,800 | 19,798 |
| 2022/02/03 | 37,700 | 38,200 | 37,250 | 37,650 | 20,287 |
| 2022/02/02 | 36,550 | 37,750 | 36,450 | 37,700 | 21,390 |
| 2022/02/01 | 36,700 | 37,450 | 36,000 | 36,050 | 28,953 |
| 2022/01/31 | 35,250 | 36,300 | 35,150 | 36,050 | 27,724 |
| 2022/01/28 | 35,100 | 35,650 | 34,600 | 35,350 | 35,550 |
| 2022/01/27 | 35,650 | 36,150 | 34,500 | 35,750 | 41,987 |
| 2022/01/26 | 34,500 | 35,850 | 34,400 | 35,600 | 23,102 |
| 2022/01/25 | 35,350 | 35,500 | 34,550 | 34,800 | 23,359 |
| 2022/01/24 | 35,550 | 36,150 | 34,950 | 35,550 | 30,019 |
| 2022/01/21 | 35,900 | 36,200 | 34,000 | 35,950 | 50,519 |
| 2022/01/20 | 36,500 | 37,000 | 35,850 | 36,300 | 64,828 |
| 2022/01/19 | 37,550 | 37,600 | 36,400 | 36,550 | 38,230 |
| 2022/01/18 | 37,450 | 37,900 | 36,950 | 37,050 | 30,785 |
| 2022/01/17 | 37,050 | 38,000 | 37,050 | 37,350 | 27,782 |
| 2022/01/14 | 37,450 | 37,450 | 36,700 | 37,000 | 18,605 |
| 2022/01/13 | 37,250 | 37,400 | 36,750 | 37,150 | 23,657 |
| 2022/01/12 | 36,450 | 37,100 | 36,450 | 36,550 | 15,048 |
| 2022/01/11 | 35,600 | 36,200 | 35,350 | 36,100 | 19,912 |
| 2022/01/07 | 36,000 | 36,250 | 35,500 | 35,750 | 33,540 |
| 2022/01/06 | 36,900 | 37,100 | 35,900 | 36,000 | 36,930 |
| 2022/01/05 | 37,650 | 38,050 | 37,150 | 37,200 | 39,842 |
| 2022/01/04 | 37,050 | 37,400 | 36,400 | 37,100 | 20,119 |