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 |
|---|---|---|---|---|---|
| 2023/12/29 | 60,800 | 61,200 | 60,500 | 61,000 | 12,139 |
| 2023/12/28 | 60,200 | 60,900 | 59,800 | 60,800 | 24,532 |
| 2023/12/27 | 61,300 | 61,800 | 60,500 | 61,100 | 39,012 |
| 2023/12/26 | 60,500 | 61,800 | 60,500 | 61,800 | 22,757 |
| 2023/12/25 | 60,800 | 60,800 | 60,200 | 60,300 | 12,263 |
| 2023/12/22 | 60,000 | 60,600 | 59,900 | 60,400 | 19,786 |
| 2023/12/21 | 59,900 | 60,300 | 59,400 | 60,000 | 44,386 |
| 2023/12/20 | 59,500 | 61,300 | 59,000 | 61,100 | 71,218 |
| 2023/12/19 | 56,600 | 56,800 | 55,900 | 56,200 | 33,225 |
| 2023/12/18 | 57,000 | 57,200 | 56,600 | 57,000 | 26,173 |
| 2023/12/15 | 57,800 | 58,000 | 57,300 | 57,700 | 29,995 |
| 2023/12/14 | 58,000 | 58,600 | 57,900 | 58,100 | 15,761 |
| 2023/12/13 | 58,500 | 58,600 | 57,900 | 58,000 | 19,178 |
| 2023/12/12 | 58,800 | 59,000 | 58,100 | 58,100 | 22,180 |
| 2023/12/11 | 58,800 | 59,600 | 58,800 | 59,000 | 15,007 |
| 2023/12/08 | 58,300 | 59,300 | 58,300 | 59,000 | 27,154 |
| 2023/12/07 | 59,200 | 59,500 | 58,700 | 58,900 | 15,137 |
| 2023/12/06 | 59,400 | 59,800 | 59,200 | 59,500 | 12,366 |
| 2023/12/05 | 59,400 | 59,700 | 59,300 | 59,300 | 12,301 |
| 2023/12/04 | 59,500 | 59,900 | 58,900 | 59,900 | 16,364 |
| 2023/12/01 | 59,500 | 60,100 | 59,200 | 59,300 | 19,675 |
| 2023/11/30 | 59,500 | 60,000 | 58,700 | 60,000 | 26,142 |
| 2023/11/29 | 60,000 | 60,200 | 59,600 | 60,000 | 17,510 |
| 2023/11/28 | 60,300 | 60,800 | 60,200 | 60,200 | 11,135 |
| 2023/11/27 | 60,200 | 60,900 | 60,100 | 60,500 | 10,995 |
| 2023/11/24 | 60,600 | 61,100 | 60,300 | 60,600 | 9,133 |
| 2023/11/22 | 59,700 | 60,800 | 59,100 | 60,700 | 14,709 |
| 2023/11/21 | 59,800 | 60,500 | 59,500 | 59,700 | 15,370 |
| 2023/11/20 | 60,500 | 60,600 | 59,800 | 60,000 | 14,985 |
| 2023/11/17 | 60,300 | 60,400 | 59,800 | 60,200 | 13,437 |
| 2023/11/16 | 59,800 | 60,800 | 59,200 | 60,600 | 22,715 |
| 2023/11/15 | 59,100 | 59,900 | 58,800 | 59,900 | 23,031 |
| 2023/11/14 | 57,300 | 59,400 | 57,100 | 59,200 | 25,648 |
| 2023/11/13 | 57,100 | 57,800 | 57,000 | 57,500 | 13,956 |
| 2023/11/10 | 56,500 | 57,100 | 56,000 | 56,900 | 24,634 |
| 2023/11/09 | 55,600 | 56,500 | 55,500 | 56,200 | 22,395 |
| 2023/11/08 | 56,900 | 57,200 | 55,700 | 55,700 | 24,558 |
| 2023/11/07 | 57,600 | 57,700 | 56,200 | 56,800 | 35,749 |
| 2023/11/06 | 58,300 | 58,600 | 57,600 | 57,600 | 21,709 |
| 2023/11/02 | 59,000 | 59,300 | 57,800 | 57,800 | 15,884 |
| 2023/11/01 | 58,800 | 59,700 | 58,100 | 58,200 | 34,180 |
| 2023/10/31 | 58,300 | 59,000 | 57,500 | 58,100 | 27,845 |
| 2023/10/30 | 59,300 | 59,700 | 58,200 | 58,300 | 22,092 |
| 2023/10/27 | 58,500 | 60,300 | 58,300 | 60,000 | 26,581 |
| 2023/10/26 | 58,300 | 58,700 | 57,800 | 58,700 | 26,948 |
| 2023/10/25 | 57,400 | 58,900 | 56,800 | 58,900 | 19,102 |
| 2023/10/24 | 56,600 | 57,400 | 56,000 | 57,000 | 24,251 |
| 2023/10/23 | 57,400 | 58,100 | 56,600 | 56,600 | 19,901 |
| 2023/10/20 | 57,900 | 58,000 | 57,000 | 57,400 | 17,386 |
| 2023/10/19 | 57,900 | 58,700 | 57,900 | 58,100 | 16,063 |
| 2023/10/18 | 58,400 | 58,800 | 57,900 | 58,500 | 15,954 |
| 2023/10/17 | 57,700 | 58,500 | 57,100 | 58,100 | 18,666 |
| 2023/10/16 | 58,900 | 58,900 | 57,200 | 57,400 | 20,766 |
| 2023/10/13 | 59,600 | 59,600 | 58,400 | 58,700 | 24,484 |
| 2023/10/12 | 59,100 | 59,900 | 59,000 | 59,400 | 19,132 |
| 2023/10/11 | 58,800 | 59,300 | 58,500 | 59,000 | 17,237 |
| 2023/10/10 | 58,200 | 58,500 | 57,800 | 58,100 | 24,311 |
| 2023/10/06 | 58,200 | 58,500 | 57,700 | 58,300 | 18,471 |
| 2023/10/05 | 58,800 | 59,000 | 57,600 | 57,800 | 34,194 |
| 2023/10/04 | 59,900 | 60,000 | 58,000 | 58,200 | 40,357 |
| 2023/10/03 | 61,500 | 61,500 | 59,900 | 60,100 | 22,286 |
| 2023/10/02 | 62,000 | 62,400 | 61,100 | 61,300 | 19,383 |
| 2023/09/29 | 61,500 | 62,100 | 61,200 | 61,800 | 19,224 |
| 2023/09/28 | 61,400 | 61,500 | 60,800 | 61,000 | 26,600 |
| 2023/09/27 | 60,800 | 61,500 | 60,400 | 61,400 | 19,930 |
| 2023/09/26 | 59,900 | 61,000 | 59,700 | 60,800 | 34,380 |
| 2023/09/25 | 61,100 | 61,100 | 59,700 | 59,900 | 24,703 |
| 2023/09/22 | 60,500 | 61,400 | 60,100 | 61,200 | 33,582 |
| 2023/09/21 | 60,900 | 60,900 | 59,800 | 60,600 | 37,281 |
| 2023/09/20 | 61,200 | 61,400 | 60,600 | 60,700 | 21,208 |
| 2023/09/19 | 61,100 | 61,800 | 60,500 | 61,400 | 25,338 |
| 2023/09/15 | 62,700 | 63,000 | 60,300 | 60,400 | 185,408 |
| 2023/09/14 | 63,200 | 63,900 | 62,600 | 62,700 | 24,104 |
| 2023/09/13 | 63,800 | 64,400 | 62,800 | 63,000 | 19,716 |
| 2023/09/12 | 64,000 | 64,200 | 63,200 | 63,500 | 15,892 |
| 2023/09/11 | 65,000 | 65,200 | 63,200 | 63,800 | 22,466 |
| 2023/09/08 | 64,600 | 64,800 | 64,000 | 64,700 | 29,786 |
| 2023/09/07 | 63,900 | 64,900 | 63,700 | 64,500 | 29,430 |
| 2023/09/06 | 63,000 | 63,800 | 62,700 | 63,700 | 23,280 |
| 2023/09/05 | 62,800 | 63,100 | 62,300 | 62,800 | 18,236 |
| 2023/09/04 | 62,200 | 63,100 | 62,000 | 62,900 | 28,881 |
| 2023/09/01 | 60,700 | 62,100 | 60,300 | 62,100 | 38,220 |
| 2023/08/31 | 61,200 | 61,800 | 60,100 | 60,500 | 62,675 |
| 2023/08/30 | 60,600 | 61,400 | 60,300 | 60,800 | 38,689 |
| 2023/08/29 | 60,100 | 60,600 | 59,700 | 60,100 | 72,860 |
| 2023/08/28 | 58,900 | 59,700 | 58,800 | 59,200 | 23,592 |
| 2023/08/25 | 60,900 | 60,900 | 58,300 | 58,900 | 40,103 |
| 2023/08/24 | 60,700 | 61,100 | 60,200 | 60,900 | 18,855 |
| 2023/08/23 | 60,000 | 60,700 | 59,700 | 60,700 | 29,950 |
| 2023/08/22 | 59,400 | 60,100 | 59,000 | 60,000 | 24,466 |
| 2023/08/21 | 58,200 | 59,800 | 57,900 | 59,700 | 34,716 |
| 2023/08/18 | 57,700 | 58,800 | 57,500 | 57,900 | 26,133 |
| 2023/08/17 | 58,700 | 58,700 | 57,700 | 58,000 | 22,315 |
| 2023/08/16 | 58,200 | 58,700 | 57,800 | 58,600 | 29,786 |
| 2023/08/15 | 58,900 | 59,000 | 57,700 | 58,100 | 30,169 |
| 2023/08/14 | 59,500 | 59,900 | 58,800 | 59,000 | 29,141 |
| 2023/08/10 | 59,200 | 60,500 | 59,000 | 60,000 | 56,632 |
| 2023/08/09 | 57,500 | 59,700 | 57,200 | 59,500 | 56,685 |
| 2023/08/08 | 59,600 | 59,600 | 58,500 | 58,500 | 40,315 |
| 2023/08/07 | 58,500 | 59,900 | 58,400 | 59,900 | 38,919 |
| 2023/08/04 | 57,900 | 59,000 | 57,900 | 58,400 | 31,090 |
| 2023/08/03 | 57,500 | 58,200 | 57,200 | 58,000 | 29,522 |
| 2023/08/02 | 58,000 | 58,300 | 57,500 | 57,600 | 35,724 |
| 2023/08/01 | 58,600 | 58,800 | 57,200 | 58,100 | 200,247 |
| 2023/07/31 | 58,200 | 59,500 | 58,000 | 58,900 | 174,310 |
| 2023/07/28 | 56,800 | 57,900 | 56,200 | 57,900 | 70,282 |
| 2023/07/27 | 57,900 | 58,000 | 57,200 | 57,500 | 35,412 |
| 2023/07/26 | 56,600 | 58,000 | 55,900 | 58,000 | 214,115 |
| 2023/07/25 | 57,100 | 58,000 | 56,400 | 56,700 | 92,455 |
| 2023/07/24 | 54,900 | 57,200 | 54,900 | 56,700 | 45,499 |
| 2023/07/21 | 55,300 | 55,400 | 54,600 | 54,900 | 25,377 |
| 2023/07/20 | 54,000 | 55,700 | 53,800 | 55,400 | 84,214 |
| 2023/07/19 | 55,300 | 56,500 | 55,200 | 56,100 | 32,612 |
| 2023/07/18 | 54,300 | 55,200 | 54,000 | 55,000 | 25,580 |
| 2023/07/14 | 54,800 | 55,000 | 54,200 | 54,500 | 16,129 |
| 2023/07/13 | 55,100 | 55,200 | 54,100 | 54,800 | 18,675 |
| 2023/07/12 | 55,900 | 56,300 | 54,900 | 55,100 | 17,671 |
| 2023/07/11 | 55,700 | 56,100 | 55,400 | 55,900 | 16,251 |
| 2023/07/10 | 55,100 | 55,600 | 54,700 | 55,200 | 13,527 |
| 2023/07/07 | 54,900 | 55,900 | 54,900 | 55,400 | 14,999 |
| 2023/07/06 | 55,600 | 55,700 | 54,700 | 54,900 | 17,378 |
| 2023/07/05 | 56,200 | 56,400 | 55,200 | 55,600 | 19,874 |
| 2023/07/04 | 56,800 | 57,000 | 56,200 | 56,500 | 22,067 |
| 2023/07/03 | 57,400 | 57,600 | 56,100 | 56,700 | 27,255 |
| 2023/06/30 | 57,000 | 57,300 | 56,200 | 57,200 | 25,087 |
| 2023/06/29 | 56,700 | 57,400 | 56,100 | 56,700 | 33,851 |
| 2023/06/28 | 56,900 | 58,000 | 56,900 | 57,700 | 41,087 |
| 2023/06/27 | 57,200 | 57,600 | 56,800 | 57,300 | 22,773 |
| 2023/06/26 | 56,000 | 57,000 | 55,600 | 56,800 | 22,173 |
| 2023/06/23 | 56,900 | 57,200 | 56,000 | 56,000 | 22,524 |
| 2023/06/22 | 58,000 | 58,200 | 56,000 | 56,700 | 33,208 |
| 2023/06/21 | 56,800 | 58,400 | 56,800 | 58,300 | 21,730 |
| 2023/06/20 | 57,000 | 57,200 | 56,700 | 57,100 | 10,003 |
| 2023/06/19 | 57,300 | 57,800 | 56,700 | 57,200 | 13,176 |
| 2023/06/16 | 56,600 | 57,500 | 56,200 | 57,500 | 23,931 |
| 2023/06/15 | 56,200 | 57,000 | 56,100 | 56,800 | 20,399 |
| 2023/06/14 | 55,700 | 56,500 | 55,600 | 56,100 | 17,344 |
| 2023/06/13 | 56,300 | 56,500 | 55,600 | 55,800 | 19,226 |
| 2023/06/12 | 57,000 | 57,400 | 55,800 | 56,400 | 21,293 |
| 2023/06/09 | 57,500 | 57,600 | 56,700 | 57,000 | 20,300 |
| 2023/06/08 | 57,700 | 57,700 | 56,400 | 57,000 | 28,097 |
| 2023/06/07 | 58,500 | 58,700 | 57,500 | 57,700 | 30,902 |
| 2023/06/06 | 57,900 | 58,700 | 57,700 | 58,600 | 14,555 |
| 2023/06/05 | 58,200 | 58,400 | 57,800 | 58,300 | 11,829 |
| 2023/06/02 | 57,800 | 58,500 | 57,000 | 58,000 | 20,862 |
| 2023/06/01 | 58,300 | 58,300 | 57,100 | 57,400 | 22,972 |
| 2023/05/31 | 57,200 | 59,300 | 56,800 | 59,300 | 47,798 |
| 2023/05/30 | 57,600 | 57,600 | 56,500 | 57,500 | 10,768 |
| 2023/05/29 | 57,800 | 58,200 | 57,500 | 57,700 | 14,430 |
| 2023/05/26 | 56,500 | 57,500 | 56,000 | 57,200 | 13,943 |
| 2023/05/25 | 56,400 | 56,900 | 56,000 | 56,100 | 12,806 |
| 2023/05/24 | 57,900 | 58,200 | 56,300 | 56,700 | 21,095 |
| 2023/05/23 | 58,100 | 58,200 | 57,700 | 58,100 | 10,328 |
| 2023/05/22 | 58,200 | 58,500 | 57,800 | 58,000 | 13,072 |
| 2023/05/19 | 57,700 | 58,200 | 57,600 | 58,200 | 15,445 |
| 2023/05/18 | 58,000 | 58,100 | 57,500 | 57,600 | 12,452 |
| 2023/05/17 | 58,100 | 58,300 | 57,700 | 58,100 | 13,951 |
| 2023/05/16 | 57,800 | 58,200 | 57,300 | 58,100 | 8,592 |
| 2023/05/15 | 56,600 | 57,900 | 56,300 | 57,700 | 14,354 |
| 2023/05/12 | 57,400 | 57,400 | 55,900 | 56,700 | 21,906 |
| 2023/05/11 | 57,200 | 57,400 | 56,400 | 57,400 | 16,395 |
| 2023/05/10 | 59,000 | 59,000 | 57,300 | 57,500 | 20,137 |
| 2023/05/09 | 59,000 | 59,200 | 58,400 | 58,700 | 30,956 |
| 2023/05/08 | 58,500 | 59,600 | 58,300 | 59,000 | 36,111 |
| 2023/05/02 | 58,100 | 58,500 | 57,500 | 58,100 | 16,859 |
| 2023/05/01 | 58,700 | 59,000 | 57,900 | 58,300 | 14,794 |
| 2023/04/28 | 57,600 | 58,700 | 57,500 | 58,700 | 21,164 |
| 2023/04/27 | 58,000 | 58,200 | 56,800 | 57,100 | 28,152 |
| 2023/04/26 | 56,600 | 58,700 | 56,400 | 58,400 | 65,739 |
| 2023/04/25 | 55,200 | 56,200 | 55,100 | 55,600 | 22,504 |
| 2023/04/24 | 54,100 | 55,400 | 53,600 | 55,100 | 24,229 |
| 2023/04/21 | 53,800 | 54,500 | 53,400 | 54,300 | 19,226 |
| 2023/04/20 | 54,500 | 54,800 | 53,800 | 54,100 | 14,061 |
| 2023/04/19 | 54,000 | 54,600 | 53,600 | 54,600 | 12,498 |
| 2023/04/18 | 53,600 | 54,500 | 53,500 | 54,000 | 14,180 |
| 2023/04/17 | 53,700 | 53,800 | 53,100 | 53,600 | 9,902 |
| 2023/04/14 | 54,500 | 54,500 | 53,400 | 53,800 | 17,363 |
| 2023/04/13 | 53,200 | 54,200 | 53,100 | 53,900 | 18,933 |
| 2023/04/12 | 52,900 | 53,600 | 52,200 | 53,300 | 20,282 |
| 2023/04/11 | 53,000 | 53,400 | 52,700 | 52,900 | 17,948 |
| 2023/04/10 | 53,500 | 53,500 | 52,100 | 52,800 | 15,692 |
| 2023/04/07 | 53,600 | 54,100 | 52,600 | 53,000 | 19,163 |
| 2023/04/06 | 53,400 | 53,800 | 52,900 | 53,500 | 30,339 |
| 2023/04/05 | 53,900 | 54,400 | 52,600 | 52,900 | 37,054 |
| 2023/04/04 | 56,100 | 56,100 | 53,500 | 54,400 | 42,749 |
| 2023/04/03 | 55,600 | 56,400 | 54,900 | 55,800 | 45,609 |
| 2023/03/31 | 54,700 | 55,800 | 54,100 | 55,700 | 47,759 |
| 2023/03/30 | 53,800 | 54,800 | 53,600 | 54,600 | 36,871 |
| 2023/03/29 | 53,300 | 53,900 | 52,800 | 53,600 | 36,180 |
| 2023/03/28 | 50,700 | 53,500 | 50,600 | 53,300 | 39,034 |
| 2023/03/27 | 50,300 | 51,600 | 50,300 | 50,700 | 31,286 |
| 2023/03/24 | 48,400 | 49,900 | 48,250 | 49,600 | 21,501 |
| 2023/03/23 | 48,950 | 49,250 | 48,350 | 49,100 | 28,113 |
| 2023/03/22 | 50,400 | 50,600 | 49,300 | 49,500 | 49,341 |
| 2023/03/20 | 51,800 | 52,700 | 49,700 | 49,900 | 36,703 |
| 2023/03/17 | 53,000 | 53,900 | 51,700 | 51,800 | 92,533 |
| 2023/03/16 | 54,000 | 54,300 | 52,600 | 53,000 | 40,384 |
| 2023/03/15 | 55,300 | 56,100 | 54,500 | 54,600 | 31,198 |
| 2023/03/14 | 54,500 | 55,300 | 54,100 | 54,800 | 28,405 |
| 2023/03/13 | 54,900 | 55,400 | 54,000 | 54,800 | 21,240 |
| 2023/03/10 | 55,100 | 55,700 | 54,600 | 54,900 | 25,347 |
| 2023/03/09 | 55,400 | 55,400 | 54,800 | 55,200 | 9,608 |
| 2023/03/08 | 55,000 | 55,600 | 54,800 | 55,200 | 15,389 |
| 2023/03/07 | 55,400 | 56,400 | 55,200 | 55,400 | 17,664 |
| 2023/03/06 | 55,000 | 55,400 | 54,600 | 55,200 | 14,754 |
| 2023/03/03 | 55,100 | 55,100 | 54,400 | 54,600 | 12,299 |
| 2023/03/02 | 53,600 | 55,200 | 53,200 | 55,000 | 24,497 |
| 2023/03/01 | 55,200 | 55,700 | 53,400 | 53,600 | 34,470 |
| 2023/02/28 | 55,500 | 56,200 | 54,800 | 54,900 | 29,101 |
| 2023/02/27 | 56,300 | 57,100 | 55,100 | 55,400 | 28,132 |
| 2023/02/24 | 55,900 | 56,600 | 54,200 | 56,600 | 60,611 |
| 2023/02/22 | 55,300 | 56,800 | 55,100 | 56,200 | 31,790 |
| 2023/02/21 | 56,000 | 56,000 | 55,000 | 55,600 | 31,958 |
| 2023/02/20 | 55,700 | 56,100 | 55,000 | 55,900 | 19,698 |
| 2023/02/17 | 55,200 | 55,800 | 55,100 | 55,700 | 14,190 |
| 2023/02/16 | 53,900 | 55,300 | 53,900 | 55,200 | 21,066 |
| 2023/02/15 | 53,600 | 54,500 | 53,600 | 54,100 | 20,385 |
| 2023/02/14 | 52,700 | 54,000 | 52,700 | 53,500 | 15,484 |
| 2023/02/13 | 53,000 | 53,600 | 52,700 | 53,200 | 9,269 |
| 2023/02/10 | 53,100 | 53,600 | 52,800 | 53,100 | 18,039 |
| 2023/02/09 | 53,500 | 53,900 | 53,200 | 53,400 | 14,421 |
| 2023/02/08 | 53,800 | 54,300 | 53,200 | 53,800 | 17,222 |
| 2023/02/07 | 53,200 | 53,800 | 52,600 | 53,500 | 14,143 |
| 2023/02/06 | 53,800 | 54,300 | 53,200 | 53,500 | 28,586 |
| 2023/02/03 | 54,700 | 55,100 | 53,600 | 54,100 | 32,001 |
| 2023/02/02 | 55,600 | 56,200 | 54,900 | 55,200 | 18,043 |
| 2023/02/01 | 55,600 | 56,600 | 55,500 | 56,000 | 15,449 |
| 2023/01/31 | 55,900 | 56,000 | 55,000 | 55,300 | 27,132 |
| 2023/01/30 | 55,300 | 56,700 | 55,200 | 56,400 | 49,162 |
| 2023/01/27 | 55,400 | 55,800 | 55,100 | 55,700 | 23,500 |
| 2023/01/26 | 55,800 | 56,100 | 54,900 | 55,700 | 26,218 |
| 2023/01/25 | 55,300 | 56,300 | 54,900 | 56,000 | 21,523 |
| 2023/01/24 | 54,700 | 55,500 | 54,600 | 55,300 | 18,631 |
| 2023/01/23 | 53,800 | 55,500 | 53,800 | 54,700 | 30,380 |
| 2023/01/20 | 52,800 | 53,900 | 52,400 | 53,700 | 27,082 |
| 2023/01/19 | 53,800 | 54,500 | 52,900 | 53,100 | 29,484 |
| 2023/01/18 | 53,900 | 54,800 | 53,100 | 54,300 | 25,995 |
| 2023/01/17 | 53,700 | 53,700 | 53,000 | 53,600 | 26,912 |
| 2023/01/16 | 53,500 | 54,100 | 52,800 | 53,800 | 29,305 |
| 2023/01/13 | 52,900 | 54,100 | 52,500 | 53,600 | 37,661 |
| 2023/01/12 | 52,300 | 52,700 | 51,700 | 52,500 | 23,676 |
| 2023/01/11 | 51,900 | 52,600 | 51,500 | 51,800 | 16,711 |
| 2023/01/10 | 50,900 | 52,100 | 50,700 | 51,800 | 24,325 |
| 2023/01/06 | 50,200 | 50,800 | 49,700 | 50,700 | 20,253 |
| 2023/01/05 | 50,800 | 50,800 | 49,400 | 50,300 | 31,769 |
| 2023/01/04 | 51,100 | 51,500 | 50,400 | 50,600 | 21,107 |