7338 インヴァスト(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-24 | 1,138 | 1,139 | 1,138 | 1,138 | 15,700 | 1,138 |
| 2024-04-23 | 1,139 | 1,140 | 1,138 | 1,138 | 41,000 | 1,138 |
| 2024-04-22 | 1,138 | 1,140 | 1,138 | 1,139 | 27,300 | 1,139 |
| 2024-04-19 | 1,138 | 1,139 | 1,138 | 1,139 | 13,400 | 1,139 |
| 2024-04-18 | 1,137 | 1,140 | 1,137 | 1,139 | 11,700 | 1,139 |
| 2024-04-17 | 1,136 | 1,140 | 1,136 | 1,140 | 42,800 | 1,140 |
| 2024-04-16 | 1,136 | 1,137 | 1,136 | 1,136 | 12,300 | 1,136 |
| 2024-04-15 | 1,136 | 1,136 | 1,136 | 1,136 | 17,800 | 1,136 |
| 2024-04-12 | 1,136 | 1,137 | 1,136 | 1,136 | 11,000 | 1,136 |
| 2024-04-11 | 1,136 | 1,136 | 1,136 | 1,136 | 2,400 | 1,136 |
| 2024-04-10 | 1,136 | 1,136 | 1,136 | 1,136 | 7,400 | 1,136 |
| 2024-04-09 | 1,137 | 1,137 | 1,136 | 1,136 | 6,100 | 1,136 |
| 2024-04-08 | 1,137 | 1,138 | 1,136 | 1,137 | 20,900 | 1,137 |
| 2024-04-05 | 1,137 | 1,140 | 1,136 | 1,137 | 68,300 | 1,137 |
| 2024-04-04 | 1,136 | 1,139 | 1,136 | 1,137 | 45,700 | 1,137 |
| 2024-04-03 | 1,128 | 1,139 | 1,128 | 1,138 | 61,800 | 1,138 |
| 2024-04-02 | 1,122 | 1,131 | 1,122 | 1,129 | 43,200 | 1,129 |
| 2024-04-01 | 1,121 | 1,123 | 1,120 | 1,121 | 33,200 | 1,121 |
| 2024-03-29 | 1,118 | 1,123 | 1,118 | 1,122 | 43,400 | 1,122 |
| 2024-03-28 | 1,120 | 1,120 | 1,118 | 1,118 | 17,200 | 1,118 |
| 2024-03-27 | 1,121 | 1,121 | 1,121 | 1,121 | 1,800 | 1,121 |
| 2024-03-26 | 1,121 | 1,121 | 1,121 | 1,121 | 3,900 | 1,121 |
| 2024-03-25 | 1,121 | 1,121 | 1,121 | 1,121 | 4,300 | 1,121 |
| 2024-03-22 | 1,121 | 1,122 | 1,121 | 1,122 | 2,700 | 1,122 |
| 2024-03-21 | 1,121 | 1,122 | 1,121 | 1,121 | 4,300 | 1,121 |
| 2024-03-19 | 1,121 | 1,122 | 1,121 | 1,122 | 8,100 | 1,122 |
| 2024-03-18 | 1,121 | 1,122 | 1,120 | 1,122 | 7,600 | 1,122 |
| 2024-03-15 | 1,122 | 1,123 | 1,122 | 1,123 | 6,900 | 1,123 |
| 2024-03-14 | 1,122 | 1,124 | 1,122 | 1,122 | 3,600 | 1,122 |
| 2024-03-13 | 1,123 | 1,123 | 1,122 | 1,122 | 7,300 | 1,122 |
| 2024-03-12 | 1,123 | 1,124 | 1,122 | 1,123 | 4,700 | 1,123 |
| 2024-03-11 | 1,124 | 1,124 | 1,122 | 1,123 | 13,000 | 1,123 |
| 2024-03-08 | 1,122 | 1,122 | 1,121 | 1,122 | 3,900 | 1,122 |
| 2024-03-07 | 1,123 | 1,123 | 1,121 | 1,122 | 14,500 | 1,122 |
| 2024-03-06 | 1,123 | 1,124 | 1,122 | 1,124 | 16,400 | 1,124 |
| 2024-03-05 | 1,124 | 1,125 | 1,123 | 1,124 | 17,000 | 1,124 |
| 2024-03-04 | 1,123 | 1,125 | 1,123 | 1,125 | 12,000 | 1,125 |
| 2024-03-01 | 1,123 | 1,125 | 1,123 | 1,125 | 20,000 | 1,125 |
| 2024-02-29 | 1,123 | 1,124 | 1,122 | 1,123 | 39,700 | 1,123 |
| 2024-02-28 | 1,124 | 1,125 | 1,124 | 1,124 | 20,400 | 1,124 |
| 2024-02-27 | 1,125 | 1,126 | 1,124 | 1,126 | 37,700 | 1,126 |
| 2024-02-26 | 1,128 | 1,128 | 1,124 | 1,125 | 55,300 | 1,125 |
| 2024-02-22 | 1,127 | 1,128 | 1,127 | 1,127 | 26,500 | 1,127 |
| 2024-02-21 | 1,127 | 1,128 | 1,127 | 1,127 | 5,300 | 1,127 |
| 2024-02-20 | 1,127 | 1,128 | 1,127 | 1,128 | 8,000 | 1,128 |
| 2024-02-19 | 1,127 | 1,128 | 1,127 | 1,128 | 13,300 | 1,128 |
| 2024-02-16 | 1,127 | 1,128 | 1,126 | 1,126 | 46,900 | 1,126 |
| 2024-02-15 | 1,126 | 1,127 | 1,125 | 1,127 | 31,400 | 1,127 |
| 2024-02-14 | 1,126 | 1,128 | 1,126 | 1,127 | 57,900 | 1,127 |
| 2024-02-13 | 1,128 | 1,128 | 1,126 | 1,126 | 30,000 | 1,126 |
| 2024-02-09 | 1,128 | 1,128 | 1,127 | 1,128 | 21,700 | 1,128 |
| 2024-02-08 | 1,127 | 1,128 | 1,127 | 1,128 | 37,300 | 1,128 |
| 2024-02-07 | 1,127 | 1,128 | 1,126 | 1,127 | 59,000 | 1,127 |
| 2024-02-06 | 1,127 | 1,129 | 1,126 | 1,128 | 79,200 | 1,128 |
| 2024-02-05 | 1,125 | 1,131 | 1,122 | 1,128 | 148,100 | 1,128 |
| 2024-02-02 | 1,144 | 1,144 | 1,123 | 1,132 | 527,900 | 1,132 |
| 2024-02-01 | 994 | 994 | 994 | 994 | 17,500 | 994 |
| 2024-01-31 | 839 | 860 | 838 | 844 | 49,500 | 844 |
| 2024-01-30 | 841 | 841 | 836 | 836 | 1,100 | 836 |
| 2024-01-29 | 831 | 843 | 828 | 841 | 6,900 | 841 |
| 2024-01-26 | 835 | 835 | 827 | 827 | 2,600 | 827 |
| 2024-01-25 | 828 | 832 | 822 | 832 | 1,400 | 832 |
| 2024-01-24 | 827 | 830 | 809 | 823 | 6,900 | 823 |
| 2024-01-23 | 832 | 832 | 822 | 830 | 4,300 | 830 |
| 2024-01-22 | 830 | 832 | 815 | 832 | 5,300 | 832 |
| 2024-01-19 | 831 | 838 | 826 | 830 | 3,800 | 830 |
| 2024-01-18 | 833 | 833 | 810 | 824 | 4,100 | 824 |
| 2024-01-17 | 833 | 834 | 828 | 831 | 2,600 | 831 |
| 2024-01-16 | 831 | 832 | 830 | 832 | 1,500 | 832 |
| 2024-01-15 | 830 | 830 | 822 | 828 | 3,400 | 828 |
| 2024-01-12 | 830 | 843 | 817 | 830 | 8,000 | 830 |
| 2024-01-11 | 824 | 863 | 824 | 826 | 26,800 | 826 |
| 2024-01-10 | 813 | 816 | 811 | 814 | 4,100 | 814 |
| 2024-01-09 | 801 | 808 | 800 | 806 | 10,600 | 806 |
| 2024-01-05 | 803 | 808 | 797 | 801 | 8,100 | 801 |
| 2024-01-04 | 796 | 803 | 796 | 802 | 2,100 | 802 |
分割・併合履歴 ： なし
