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 |
|---|---|---|---|---|---|
| 2024/09/20 | 59,100 | 61,400 | 59,000 | 60,700 | 62,232 |
| 2024/09/19 | 58,200 | 59,100 | 58,200 | 58,500 | 28,255 |
| 2024/09/18 | 57,900 | 58,400 | 57,600 | 58,200 | 30,342 |
| 2024/09/17 | 58,200 | 58,400 | 57,600 | 58,000 | 41,773 |
| 2024/09/13 | 58,300 | 58,900 | 58,300 | 58,400 | 31,309 |
| 2024/09/12 | 58,700 | 59,000 | 58,200 | 58,700 | 19,343 |
| 2024/09/11 | 58,700 | 58,900 | 57,700 | 58,100 | 33,088 |
| 2024/09/10 | 58,200 | 59,800 | 58,100 | 58,800 | 39,773 |
| 2024/09/09 | 58,700 | 58,900 | 57,900 | 57,900 | 46,005 |
| 2024/09/06 | 60,100 | 60,300 | 58,800 | 58,800 | 55,567 |
| 2024/09/05 | 60,400 | 61,400 | 59,800 | 59,800 | 41,481 |
| 2024/09/04 | 61,000 | 61,700 | 60,600 | 60,600 | 37,245 |
| 2024/09/03 | 63,200 | 63,200 | 61,700 | 62,200 | 25,828 |
| 2024/09/02 | 65,000 | 65,000 | 63,000 | 63,100 | 21,975 |
| 2024/08/30 | 63,600 | 65,000 | 63,500 | 64,600 | 40,343 |
| 2024/08/29 | 63,400 | 64,100 | 63,200 | 64,000 | 28,868 |
| 2024/08/28 | 63,400 | 63,800 | 63,000 | 63,100 | 33,620 |
| 2024/08/27 | 63,600 | 64,700 | 63,100 | 63,700 | 27,859 |
| 2024/08/26 | 64,500 | 64,500 | 64,000 | 64,100 | 17,030 |
| 2024/08/23 | 63,700 | 64,300 | 63,600 | 64,300 | 14,687 |
| 2024/08/22 | 63,400 | 63,800 | 62,700 | 63,800 | 15,211 |
| 2024/08/21 | 64,000 | 64,300 | 63,300 | 63,700 | 37,809 |
| 2024/08/20 | 62,900 | 64,000 | 62,800 | 63,800 | 28,940 |
| 2024/08/19 | 62,900 | 63,300 | 62,200 | 62,300 | 22,242 |
| 2024/08/16 | 63,200 | 63,600 | 62,400 | 62,600 | 29,019 |
| 2024/08/15 | 62,100 | 63,000 | 61,600 | 63,000 | 24,949 |
| 2024/08/14 | 62,000 | 62,600 | 61,400 | 62,600 | 28,148 |
| 2024/08/13 | 61,000 | 62,600 | 61,000 | 61,800 | 46,384 |
| 2024/08/09 | 62,500 | 62,600 | 60,900 | 61,000 | 52,014 |
| 2024/08/08 | 63,100 | 63,500 | 61,900 | 62,000 | 36,157 |
| 2024/08/07 | 61,900 | 64,900 | 61,800 | 63,600 | 52,081 |
| 2024/08/06 | 60,300 | 63,800 | 59,800 | 62,900 | 104,181 |
| 2024/08/05 | 63,400 | 64,000 | 59,300 | 59,700 | 110,280 |
| 2024/08/02 | 66,200 | 66,600 | 64,200 | 64,400 | 77,176 |
| 2024/08/01 | 67,100 | 67,400 | 66,000 | 67,100 | 89,166 |
| 2024/07/31 | 65,900 | 68,400 | 65,700 | 68,100 | 290,037 |
| 2024/07/30 | 67,500 | 68,100 | 66,300 | 66,600 | 228,755 |
| 2024/07/29 | 65,200 | 67,200 | 64,400 | 67,000 | 174,016 |
| 2024/07/26 | 63,900 | 65,300 | 63,900 | 65,000 | 95,190 |
| 2024/07/25 | 64,000 | 64,600 | 63,600 | 63,700 | 226,548 |
| 2024/07/24 | 65,700 | 66,300 | 64,800 | 64,900 | 77,898 |
| 2024/07/23 | 65,600 | 66,800 | 65,500 | 66,100 | 23,216 |
| 2024/07/22 | 66,200 | 66,900 | 65,500 | 65,600 | 20,464 |
| 2024/07/19 | 66,000 | 66,500 | 65,500 | 66,200 | 39,197 |
| 2024/07/18 | 69,000 | 69,800 | 67,300 | 67,300 | 26,822 |
| 2024/07/17 | 67,900 | 68,800 | 67,500 | 68,700 | 19,447 |
| 2024/07/16 | 67,000 | 67,900 | 66,800 | 67,900 | 14,558 |
| 2024/07/12 | 66,400 | 67,500 | 66,300 | 66,800 | 24,333 |
| 2024/07/11 | 66,200 | 66,700 | 65,500 | 66,700 | 15,979 |
| 2024/07/10 | 67,000 | 67,100 | 65,800 | 65,800 | 20,010 |
| 2024/07/09 | 67,400 | 67,800 | 66,700 | 67,100 | 10,735 |
| 2024/07/08 | 67,800 | 68,400 | 67,400 | 67,600 | 13,760 |
| 2024/07/05 | 67,700 | 68,000 | 67,300 | 67,800 | 11,230 |
| 2024/07/04 | 67,500 | 68,100 | 67,200 | 68,100 | 13,727 |
| 2024/07/03 | 66,900 | 67,300 | 66,400 | 67,200 | 15,335 |
| 2024/07/02 | 66,700 | 67,500 | 66,300 | 67,200 | 22,296 |
| 2024/07/01 | 65,800 | 66,200 | 65,200 | 66,000 | 26,729 |
| 2024/06/28 | 65,900 | 66,200 | 64,400 | 65,200 | 39,085 |
| 2024/06/27 | 65,700 | 66,200 | 64,600 | 64,700 | 63,411 |
| 2024/06/26 | 68,900 | 69,200 | 66,700 | 67,500 | 59,792 |
| 2024/06/25 | 69,000 | 69,800 | 68,800 | 69,200 | 13,149 |
| 2024/06/24 | 68,900 | 69,300 | 68,300 | 69,000 | 11,592 |
| 2024/06/21 | 69,100 | 69,500 | 68,600 | 68,600 | 18,177 |
| 2024/06/20 | 69,600 | 70,200 | 69,100 | 69,200 | 10,642 |
| 2024/06/19 | 68,000 | 69,800 | 67,900 | 69,400 | 15,821 |
| 2024/06/18 | 68,100 | 68,400 | 67,500 | 68,100 | 11,334 |
| 2024/06/17 | 68,100 | 68,400 | 67,600 | 67,900 | 12,256 |
| 2024/06/14 | 68,000 | 68,500 | 67,700 | 68,400 | 16,385 |
| 2024/06/13 | 68,600 | 68,600 | 67,700 | 68,000 | 15,294 |
| 2024/06/12 | 68,800 | 69,000 | 68,200 | 68,200 | 8,804 |
| 2024/06/11 | 69,700 | 69,700 | 68,400 | 68,600 | 14,333 |
| 2024/06/10 | 68,500 | 69,400 | 68,400 | 69,300 | 14,157 |
| 2024/06/07 | 68,300 | 68,900 | 68,100 | 68,300 | 15,484 |
| 2024/06/06 | 67,900 | 68,500 | 67,300 | 68,300 | 12,090 |
| 2024/06/05 | 67,800 | 68,500 | 67,800 | 67,800 | 9,215 |
| 2024/06/04 | 68,200 | 68,600 | 67,700 | 67,800 | 17,340 |
| 2024/06/03 | 68,600 | 68,600 | 67,900 | 68,000 | 14,616 |
| 2024/05/31 | 68,300 | 68,600 | 67,700 | 68,300 | 28,600 |
| 2024/05/30 | 67,100 | 68,300 | 66,700 | 67,800 | 23,368 |
| 2024/05/29 | 68,600 | 68,600 | 66,800 | 67,200 | 24,385 |
| 2024/05/28 | 68,500 | 69,100 | 68,100 | 68,500 | 14,035 |
| 2024/05/27 | 69,600 | 69,600 | 67,800 | 68,500 | 16,439 |
| 2024/05/24 | 68,900 | 69,900 | 68,500 | 69,700 | 12,931 |
| 2024/05/23 | 69,400 | 69,500 | 68,200 | 69,300 | 30,126 |
| 2024/05/22 | 70,200 | 70,300 | 69,000 | 69,400 | 38,364 |
| 2024/05/21 | 70,400 | 70,800 | 69,900 | 70,400 | 17,683 |
| 2024/05/20 | 71,800 | 71,800 | 70,100 | 70,400 | 22,250 |
| 2024/05/17 | 70,300 | 72,000 | 70,100 | 71,600 | 23,213 |
| 2024/05/16 | 71,300 | 71,500 | 70,300 | 70,900 | 21,513 |
| 2024/05/15 | 71,300 | 71,700 | 70,700 | 71,300 | 17,973 |
| 2024/05/14 | 71,900 | 72,000 | 71,100 | 71,300 | 12,932 |
| 2024/05/13 | 71,300 | 71,700 | 70,500 | 71,400 | 16,944 |
| 2024/05/10 | 72,100 | 72,200 | 70,500 | 71,400 | 35,421 |
| 2024/05/09 | 72,500 | 72,500 | 71,300 | 72,100 | 17,837 |
| 2024/05/08 | 72,500 | 72,700 | 71,800 | 72,100 | 26,128 |
| 2024/05/07 | 72,000 | 73,100 | 71,500 | 72,300 | 39,388 |
| 2024/05/02 | 71,000 | 72,700 | 70,800 | 72,300 | 32,922 |
| 2024/05/01 | 70,900 | 71,500 | 70,300 | 71,100 | 39,580 |
| 2024/04/30 | 70,500 | 70,900 | 69,500 | 70,800 | 30,195 |
| 2024/04/26 | 69,400 | 70,600 | 69,300 | 70,500 | 20,284 |
| 2024/04/25 | 69,400 | 69,900 | 69,100 | 69,400 | 22,335 |
| 2024/04/24 | 68,800 | 69,200 | 68,600 | 68,800 | 14,946 |
| 2024/04/23 | 69,100 | 69,600 | 68,600 | 68,900 | 17,903 |
| 2024/04/22 | 69,100 | 69,300 | 68,400 | 68,800 | 21,362 |
| 2024/04/19 | 69,700 | 70,100 | 68,100 | 68,500 | 27,343 |
| 2024/04/18 | 68,100 | 70,300 | 67,800 | 69,800 | 23,415 |
| 2024/04/17 | 69,200 | 69,900 | 68,400 | 68,500 | 22,871 |
| 2024/04/16 | 69,300 | 70,100 | 68,800 | 69,000 | 30,349 |
| 2024/04/15 | 69,400 | 69,700 | 68,700 | 69,000 | 19,327 |
| 2024/04/12 | 69,600 | 69,800 | 68,300 | 69,500 | 27,184 |
| 2024/04/11 | 67,800 | 70,000 | 67,400 | 69,600 | 28,472 |
| 2024/04/10 | 69,300 | 69,600 | 67,900 | 68,100 | 19,899 |
| 2024/04/09 | 69,400 | 70,000 | 68,500 | 69,300 | 27,732 |
| 2024/04/08 | 66,700 | 68,200 | 66,200 | 68,000 | 19,931 |
| 2024/04/05 | 68,000 | 68,000 | 66,300 | 66,500 | 17,616 |
| 2024/04/04 | 66,700 | 67,800 | 66,500 | 67,500 | 14,332 |
| 2024/04/03 | 67,700 | 67,700 | 66,700 | 67,000 | 18,664 |
| 2024/04/02 | 68,200 | 68,400 | 67,000 | 67,500 | 14,720 |
| 2024/04/01 | 68,400 | 68,900 | 67,700 | 68,000 | 14,117 |
| 2024/03/29 | 68,100 | 68,300 | 67,300 | 68,000 | 18,354 |
| 2024/03/28 | 68,700 | 69,000 | 67,600 | 67,900 | 20,903 |
| 2024/03/27 | 68,300 | 68,700 | 67,900 | 68,000 | 24,769 |
| 2024/03/26 | 69,100 | 69,100 | 67,900 | 68,200 | 27,100 |
| 2024/03/25 | 68,700 | 69,700 | 68,600 | 69,000 | 21,959 |
| 2024/03/22 | 68,400 | 69,100 | 67,600 | 68,900 | 21,918 |
| 2024/03/21 | 68,600 | 68,800 | 67,600 | 68,100 | 26,274 |
| 2024/03/19 | 66,300 | 68,000 | 66,100 | 67,600 | 41,853 |
| 2024/03/18 | 66,100 | 66,600 | 65,400 | 65,900 | 24,619 |
| 2024/03/15 | 65,400 | 66,500 | 65,000 | 65,700 | 46,616 |
| 2024/03/14 | 64,700 | 65,200 | 64,200 | 64,900 | 21,011 |
| 2024/03/13 | 65,200 | 65,800 | 63,900 | 64,500 | 31,399 |
| 2024/03/12 | 65,000 | 65,400 | 64,200 | 65,200 | 24,452 |
| 2024/03/11 | 63,800 | 65,200 | 63,700 | 65,000 | 32,091 |
| 2024/03/08 | 62,900 | 65,000 | 62,600 | 63,900 | 53,712 |
| 2024/03/07 | 63,100 | 63,400 | 62,300 | 62,400 | 28,727 |
| 2024/03/06 | 62,400 | 63,100 | 62,400 | 62,600 | 20,097 |
| 2024/03/05 | 62,200 | 62,500 | 61,700 | 62,400 | 28,455 |
| 2024/03/04 | 61,900 | 62,500 | 61,700 | 61,900 | 24,085 |
| 2024/03/01 | 61,700 | 61,800 | 60,600 | 61,200 | 29,312 |
| 2024/02/29 | 63,400 | 63,700 | 61,200 | 61,500 | 55,095 |
| 2024/02/28 | 65,100 | 65,300 | 63,200 | 63,400 | 55,340 |
| 2024/02/27 | 63,800 | 65,100 | 63,600 | 64,400 | 55,032 |
| 2024/02/26 | 62,800 | 63,700 | 62,700 | 63,500 | 32,822 |
| 2024/02/22 | 61,000 | 62,300 | 60,300 | 62,200 | 36,017 |
| 2024/02/21 | 62,000 | 62,200 | 60,800 | 61,700 | 25,822 |
| 2024/02/20 | 61,700 | 62,000 | 61,100 | 61,600 | 13,374 |
| 2024/02/19 | 61,400 | 61,700 | 61,100 | 61,700 | 14,730 |
| 2024/02/16 | 61,900 | 62,000 | 61,000 | 61,400 | 18,494 |
| 2024/02/15 | 61,800 | 62,200 | 61,100 | 61,300 | 20,881 |
| 2024/02/14 | 61,300 | 61,900 | 60,900 | 61,800 | 24,123 |
| 2024/02/13 | 60,200 | 61,000 | 60,100 | 61,000 | 25,712 |
| 2024/02/09 | 60,300 | 60,400 | 59,900 | 60,000 | 15,084 |
| 2024/02/08 | 60,300 | 60,600 | 60,000 | 60,000 | 17,998 |
| 2024/02/07 | 60,500 | 60,800 | 60,000 | 60,000 | 20,199 |
| 2024/02/06 | 60,700 | 61,100 | 60,300 | 60,300 | 20,797 |
| 2024/02/05 | 61,000 | 61,300 | 60,500 | 60,700 | 20,801 |
| 2024/02/02 | 61,100 | 61,600 | 60,800 | 61,400 | 29,259 |
| 2024/02/01 | 60,200 | 60,500 | 59,800 | 60,200 | 36,416 |
| 2024/01/31 | 60,900 | 61,100 | 60,500 | 60,700 | 32,050 |
| 2024/01/30 | 61,500 | 61,700 | 61,200 | 61,400 | 15,290 |
| 2024/01/29 | 60,800 | 61,700 | 60,800 | 61,300 | 17,491 |
| 2024/01/26 | 61,100 | 61,400 | 60,700 | 60,900 | 18,106 |
| 2024/01/25 | 61,400 | 61,600 | 60,700 | 61,100 | 21,172 |
| 2024/01/24 | 61,100 | 62,400 | 61,100 | 61,600 | 23,118 |
| 2024/01/23 | 62,100 | 62,300 | 61,300 | 61,700 | 30,291 |
| 2024/01/22 | 61,100 | 62,300 | 60,700 | 62,300 | 32,494 |
| 2024/01/19 | 59,100 | 60,700 | 59,100 | 60,600 | 36,772 |
| 2024/01/18 | 59,000 | 59,500 | 58,900 | 58,900 | 20,883 |
| 2024/01/17 | 59,500 | 59,600 | 58,700 | 58,700 | 39,423 |
| 2024/01/16 | 59,800 | 59,800 | 59,300 | 59,400 | 23,498 |
| 2024/01/15 | 59,000 | 59,800 | 59,000 | 59,600 | 39,459 |
| 2024/01/12 | 59,100 | 59,500 | 58,800 | 59,000 | 34,017 |
| 2024/01/11 | 59,100 | 59,300 | 58,800 | 59,000 | 32,568 |
| 2024/01/10 | 60,100 | 60,500 | 59,000 | 59,100 | 60,614 |
| 2024/01/09 | 61,500 | 61,600 | 59,400 | 59,900 | 49,156 |
| 2024/01/05 | 59,900 | 61,800 | 59,800 | 61,500 | 35,480 |
| 2024/01/04 | 61,000 | 61,300 | 59,400 | 59,500 | 27,204 |