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
71,890
円
(11:06)
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 |
|---|---|
| 72,700 (24/05/02) | 53,800 (23/07/20) |
| 年初来高値 | 年初来安値 |
|---|---|
| 72,700 (24/05/02) | 58,700 (24/01/17) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/7 | 72,000 | 73,100 | 71,500 | 71,900 | -400 | -0.6 | 26,712 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 70,500 | 72,700 | 69,500 | 72,300 | +1,800 | +2.6 | 102,697 |
| 4/26 | 69,100 | 70,600 | 68,400 | 70,500 | +2,000 | +2.9 | 96,830 |
| 4/19 | 69,400 | 70,300 | 67,800 | 68,500 | -1,000 | -1.4 | 123,305 |
| 4/12 | 66,700 | 70,000 | 66,200 | 69,500 | +3,000 | +4.5 | 123,218 |
| 4/5 | 68,400 | 68,900 | 66,300 | 66,500 | -1,500 | -2.2 | 79,449 |
| 3/29 | 68,700 | 69,700 | 67,300 | 68,000 | -900 | -1.3 | 113,085 |
| 3/22 | 66,100 | 69,100 | 65,400 | 68,900 | +3,200 | +4.9 | 114,664 |
| 3/15 | 63,800 | 66,500 | 63,700 | 65,700 | +1,800 | +2.8 | 155,569 |
| 3/8 | 61,900 | 65,000 | 61,700 | 63,900 | +2,700 | +4.4 | 155,076 |
| 3/1 | 62,800 | 65,300 | 60,600 | 61,200 | -1,000 | -1.6 | 227,601 |
| 2/22 | 61,400 | 62,300 | 60,300 | 62,200 | +800 | +1.3 | 89,943 |
| 2/16 | 60,200 | 62,200 | 60,100 | 61,400 | +1,400 | +2.3 | 89,210 |
| 2/9 | 61,000 | 61,300 | 59,900 | 60,000 | -1,400 | -2.3 | 94,879 |
| 2/2 | 60,800 | 61,700 | 59,800 | 61,400 | +500 | +0.8 | 130,506 |
| 1/26 | 61,100 | 62,400 | 60,700 | 60,900 | +300 | +0.5 | 125,181 |
| 1/19 | 59,000 | 60,700 | 58,700 | 60,600 | +1,600 | +2.7 | 160,035 |
| 1/12 | 61,500 | 61,600 | 58,800 | 59,000 | -2,500 | -4.1 | 176,355 |
| 1/5 | 61,000 | 61,800 | 59,400 | 61,500 | +500 | +0.8 | 62,684 |
| 12/29 | 60,800 | 61,800 | 59,800 | 61,000 | +600 | +1.0 | 110,703 |
| 12/22 | 57,000 | 61,300 | 55,900 | 60,400 | +2,700 | +4.7 | 194,788 |
| 12/15 | 58,800 | 59,600 | 57,300 | 57,700 | -1,300 | -2.2 | 102,121 |
| 12/8 | 59,500 | 59,900 | 58,300 | 59,000 | -300 | -0.5 | 83,322 |
| 12/1 | 60,200 | 60,900 | 58,700 | 59,300 | -1,300 | -2.2 | 85,457 |
| 11/24 | 60,500 | 61,100 | 59,100 | 60,600 | +400 | +0.7 | 54,197 |
| 11/17 | 57,100 | 60,800 | 57,000 | 60,200 | +3,300 | +5.8 | 98,787 |
| 11/10 | 58,300 | 58,600 | 55,500 | 56,900 | -900 | -1.6 | 129,045 |
| 11/2 | 59,300 | 59,700 | 57,500 | 57,800 | -2,200 | -3.7 | 100,001 |
| 10/27 | 57,400 | 60,300 | 56,000 | 60,000 | +2,600 | +4.5 | 116,783 |
| 10/20 | 58,900 | 58,900 | 57,000 | 57,400 | -1,300 | -2.2 | 88,835 |
| 10/13 | 58,200 | 59,900 | 57,800 | 58,700 | +400 | +0.7 | 85,164 |
▶︎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