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15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 73,100 (24/05/07) | 55,900 (23/12/19) |
| 年初来高値 | 年初来安値 |
|---|---|
| 73,100 (24/05/07) | 57,600 (24/09/17) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 62,000 | 64,500 | 61,900 | 64,200 | +1,900 | +3.1 | 334,623 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/10 | 66,400 | 70,600 | 65,200 | 68,300 | +1,600 | +2.4 | 548,491 |
| 19/09 | 63,600 | 67,300 | 62,400 | 66,700 | +3,300 | +5.2 | 658,941 |
| 19/08 | 62,300 | 63,900 | 58,800 | 63,400 | +900 | +1.4 | 823,669 |
| 19/07 | 55,800 | 62,900 | 55,700 | 62,500 | +6,700 | +12.0 | 1,240,934 |
| 19/06 | 57,500 | 60,700 | 55,500 | 55,800 | -2,000 | -3.5 | 618,384 |
| 19/05 | 55,600 | 60,100 | 53,900 | 57,800 | +1,500 | +2.7 | 638,405 |
| 19/04 | 54,400 | 56,600 | 52,200 | 56,300 | +2,100 | +3.9 | 423,621 |
| 19/03 | 50,700 | 55,200 | 50,100 | 54,200 | +3,500 | +6.9 | 490,783 |
| 19/02 | 47,500 | 51,700 | 46,300 | 50,700 | +3,350 | +7.1 | 583,557 |
| 19/01 | 44,600 | 47,800 | 44,300 | 47,350 | +2,150 | +4.8 | 492,748 |
| 18/12 | 47,100 | 49,900 | 44,800 | 45,200 | -1,900 | -4.0 | 859,897 |
| 18/11 | 46,600 | 47,100 | 45,900 | 47,100 | +400 | +0.9 | 530,241 |
| 18/10 | 47,600 | 47,900 | 46,300 | 46,700 | -800 | -1.7 | 480,462 |
| 18/09 | 47,900 | 48,250 | 46,250 | 47,500 | -650 | -1.4 | 531,752 |
| 18/08 | 49,550 | 49,850 | 46,650 | 48,150 | -1,200 | -2.4 | 1,220,277 |
| 18/07 | 50,100 | 51,000 | 46,250 | 49,350 | -550 | -1.1 | 1,325,230 |
| 18/06 | 49,900 | 51,300 | 48,900 | 49,900 | -100 | -0.2 | 448,509 |
| 18/05 | 49,050 | 51,100 | 48,600 | 50,000 | +1,100 | +2.3 | 421,844 |
| 18/04 | 49,200 | 53,000 | 47,600 | 48,900 | -150 | -0.3 | 705,438 |
| 18/03 | 49,050 | 49,450 | 47,550 | 49,050 | +50 | +0.1 | 290,096 |
| 18/02 | 50,800 | 51,000 | 46,650 | 49,000 | -1,600 | -3.2 | 352,779 |
| 18/01 | 48,100 | 52,300 | 47,850 | 50,600 | +2,650 | +5.5 | 367,985 |
| 17/12 | 48,400 | 49,450 | 46,800 | 47,950 | -200 | -0.4 | 355,808 |
| 17/11 | 46,400 | 49,800 | 46,100 | 48,150 | +2,050 | +4.5 | 437,396 |
| 17/10 | 46,450 | 47,100 | 44,550 | 46,100 | -350 | -0.8 | 1,572,301 |
| 17/09 | 47,150 | 47,450 | 44,450 | 46,450 | -500 | -1.1 | 322,784 |
| 17/08 | 49,600 | 50,200 | 45,400 | 46,950 | -2,450 | -5.0 | 275,522 |
| 17/07 | 48,800 | 49,950 | 45,750 | 49,400 | +1,100 | +2.3 | 307,326 |
| 17/06 | 51,700 | 54,800 | 47,800 | 48,300 | -3,800 | -7.3 | 426,612 |
| 17/05 | 42,900 | 52,800 | 42,550 | 52,100 | +9,400 | +22.0 | 431,168 |
▶︎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
