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
64,090
円
(09:28)
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 | 64,100 | +1,800 | +2.9 | 318,278 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 14/10 | 35,300 | 38,200 | 34,150 | 38,000 | +2,700 | +7.7 | 209,284 |
| 14/09 | 28,980 | 35,600 | 28,560 | 35,300 | +6,610 | +23.0 | 352,098 |
| 14/08 | 26,020 | 30,000 | 25,170 | 28,690 | +2,500 | +9.6 | 282,094 |
| 14/07 | 24,300 | 27,300 | 23,020 | 26,190 | +1,950 | +8.0 | 780,131 |
| 14/06 | 21,990 | 24,760 | 20,000 | 24,240 | +2,210 | +10.0 | 132,120 |
| 14/05 | 18,000 | 22,440 | 17,800 | 22,030 | +4,120 | +23.0 | 154,188 |
| 14/04 | 18,010 | 18,120 | 17,550 | 17,910 | -50 | -0.3 | 36,063 |
| 14/03 | 18,300 | 18,800 | 17,410 | 17,960 | -590 | -3.2 | 50,974 |
| 14/02 | 18,310 | 18,700 | 16,740 | 18,550 | +220 | +1.2 | 41,789 |
| 14/01 | 19,390 | 19,500 | 18,100 | 18,330 | -1,100 | -5.7 | 56,605 |
| 13/12 | 13,360 | 20,000 | 13,300 | 19,430 | +5,930 | +43.9 | 108,198 |
| 13/11 | 13,360 | 13,540 | 13,050 | 13,500 | -30 | -0.2 | 18,860 |
| 13/10 | 13,800 | 13,820 | 13,290 | 13,530 | -400 | -2.9 | 11,867 |
| 13/09 | 12,980 | 13,940 | 12,720 | 13,930 | +970 | +7.5 | 15,746 |
| 13/08 | 13,570 | 14,000 | 12,610 | 12,960 | -790 | -5.8 | 16,699 |
| 13/07 | 13,600 | 13,930 | 13,060 | 13,750 | +60 | +0.4 | 20,533 |
| 13/06 | 13,200 | 13,690 | 11,860 | 13,690 | +390 | +2.9 | 34,040 |
| 13/05 | 12,580 | 13,300 | 10,900 | 13,300 | +420 | +3.3 | 59,646 |
| 13/04 | 14,000 | 14,400 | 11,720 | 12,880 | -410 | -3.1 | 69,867 |
| 13/03 | 9,650 | 14,480 | 9,250 | 13,290 | +3,590 | +37.0 | 62,826 |
| 13/02 | 8,320 | 9,900 | 7,800 | 9,700 | +1,600 | +19.8 | 27,763 |
| 13/01 | 6,230 | 8,420 | 6,230 | 8,100 | +1,940 | +31.5 | 45,553 |
| 12/12 | 6,210 | 6,300 | 6,130 | 6,160 | -50 | -0.8 | 25,161 |
| 12/11 | 6,350 | 6,390 | 6,180 | 6,210 | -140 | -2.2 | 12,108 |
| 12/10 | 6,490 | 6,500 | 6,120 | 6,350 | -150 | -2.3 | 18,692 |
| 12/09 | 6,160 | 6,500 | 6,080 | 6,500 | +350 | +5.7 | 12,401 |
| 12/08 | 6,140 | 6,540 | 6,100 | 6,150 | +20 | +0.3 | 10,225 |
| 12/07 | 6,450 | 6,480 | 6,100 | 6,130 | -250 | -3.9 | 11,182 |
| 12/06 | 6,390 | 6,590 | 6,100 | 6,380 | -110 | -1.7 | 12,789 |
| 12/05 | 6,730 | 6,740 | 6,230 | 6,490 | -240 | -3.6 | 8,593 |
▶︎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
