8963東証Ｒ貸借
構成銘柄 REIT銘柄一覧
インヴィンシブル投資法人 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 70,300 (24/04/18) | 53,800 (23/07/20) |
| 年初来高値 | 年初来安値 |
|---|---|
| 70,300 (24/04/18) | 58,700 (24/01/17) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 69,400 | 70,600 | 69,300 | 70,500 | +1,100 | +1.6 | 20,284 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 69,400 | 69,900 | 69,100 | 69,400 | +600 | +0.9 | 22,335 |
| 4/24 | 68,800 | 69,200 | 68,600 | 68,800 | -100 | -0.2 | 14,946 |
| 4/23 | 69,100 | 69,600 | 68,600 | 68,900 | +100 | +0.2 | 17,903 |
| 4/22 | 69,100 | 69,300 | 68,400 | 68,800 | +300 | +0.4 | 21,362 |
| 4/19 | 69,700 | 70,100 | 68,100 | 68,500 | -1,300 | -1.9 | 27,343 |
| 4/18 | 68,100 | 70,300 | 67,800 | 69,800 | +1,300 | +1.9 | 23,415 |
| 4/17 | 69,200 | 69,900 | 68,400 | 68,500 | -500 | -0.7 | 22,871 |
| 4/16 | 69,300 | 70,100 | 68,800 | 69,000 | 0 | 0.0 | 30,349 |
| 4/15 | 69,400 | 69,700 | 68,700 | 69,000 | -500 | -0.7 | 19,327 |
| 4/12 | 69,600 | 69,800 | 68,300 | 69,500 | -100 | -0.1 | 27,184 |
| 4/11 | 67,800 | 70,000 | 67,400 | 69,600 | +1,500 | +2.2 | 28,472 |
| 4/10 | 69,300 | 69,600 | 67,900 | 68,100 | -1,200 | -1.7 | 19,899 |
| 4/9 | 69,400 | 70,000 | 68,500 | 69,300 | +1,300 | +1.9 | 27,732 |
| 4/8 | 66,700 | 68,200 | 66,200 | 68,000 | +1,500 | +2.3 | 19,931 |
| 4/5 | 68,000 | 68,000 | 66,300 | 66,500 | -1,000 | -1.5 | 17,616 |
| 4/4 | 66,700 | 67,800 | 66,500 | 67,500 | +500 | +0.8 | 14,332 |
| 4/3 | 67,700 | 67,700 | 66,700 | 67,000 | -500 | -0.7 | 18,664 |
| 4/2 | 68,200 | 68,400 | 67,000 | 67,500 | -500 | -0.7 | 14,720 |
| 4/1 | 68,400 | 68,900 | 67,700 | 68,000 | 0 | 0.0 | 14,117 |
| 3/29 | 68,100 | 68,300 | 67,300 | 68,000 | +100 | +0.2 | 18,354 |
| 3/28 | 68,700 | 69,000 | 67,600 | 67,900 | -100 | -0.2 | 20,903 |
| 3/27 | 68,300 | 68,700 | 67,900 | 68,000 | -200 | -0.3 | 24,769 |
| 3/26 | 69,100 | 69,100 | 67,900 | 68,200 | -800 | -1.2 | 27,100 |
| 3/25 | 68,700 | 69,700 | 68,600 | 69,000 | +100 | +0.2 | 21,959 |
| 3/22 | 68,400 | 69,100 | 67,600 | 68,900 | +800 | +1.2 | 21,918 |
| 3/21 | 68,600 | 68,800 | 67,600 | 68,100 | +500 | +0.7 | 26,274 |
| 3/19 | 66,300 | 68,000 | 66,100 | 67,600 | +1,700 | +2.6 | 41,853 |
| 3/18 | 66,100 | 66,600 | 65,400 | 65,900 | +200 | +0.3 | 24,619 |
| 3/15 | 65,400 | 66,500 | 65,000 | 65,700 | +800 | +1.2 | 46,616 |
| 3/14 | 64,700 | 65,200 | 64,200 | 64,900 | +400 | +0.6 | 21,011 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて