7338 インヴァスト(株) の時系列データ [2020年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2020-12-30 | 675 | 690 | 675 | 690 | 900 | 690 |
2020-12-29 | 671 | 682 | 671 | 675 | 1,500 | 675 |
2020-12-28 | 684 | 685 | 670 | 671 | 4,600 | 671 |
2020-12-25 | 672 | 678 | 670 | 678 | 3,900 | 678 |
2020-12-24 | 670 | 675 | 670 | 672 | 11,700 | 672 |
2020-12-23 | 685 | 694 | 685 | 685 | 1,900 | 685 |
2020-12-22 | 698 | 698 | 686 | 687 | 1,600 | 687 |
2020-12-21 | 694 | 700 | 683 | 683 | 3,700 | 683 |
2020-12-18 | 694 | 694 | 694 | 694 | 100 | 694 |
2020-12-17 | 689 | 694 | 688 | 694 | 1,800 | 694 |
2020-12-16 | 700 | 700 | 694 | 694 | 4,100 | 694 |
2020-12-15 | 699 | 709 | 697 | 697 | 3,100 | 697 |
2020-12-14 | 695 | 710 | 695 | 709 | 3,400 | 709 |
2020-12-11 | 693 | 699 | 690 | 699 | 900 | 699 |
2020-12-10 | 695 | 723 | 692 | 693 | 4,200 | 693 |
2020-12-09 | 695 | 700 | 687 | 687 | 4,800 | 687 |
2020-12-08 | 690 | 699 | 687 | 699 | 700 | 699 |
2020-12-07 | 695 | 700 | 690 | 690 | 7,700 | 690 |
2020-12-04 | 689 | 694 | 689 | 689 | 3,700 | 689 |
2020-12-03 | 689 | 694 | 688 | 688 | 1,400 | 688 |
2020-12-02 | 695 | 697 | 688 | 693 | 5,200 | 693 |
2020-12-01 | 696 | 700 | 695 | 695 | 3,700 | 695 |
2020-11-30 | 695 | 695 | 689 | 691 | 8,300 | 691 |
2020-11-27 | 695 | 699 | 689 | 699 | 1,600 | 699 |
2020-11-26 | 695 | 696 | 691 | 691 | 2,900 | 691 |
2020-11-25 | 688 | 689 | 686 | 689 | 1,800 | 689 |
2020-11-24 | 686 | 688 | 682 | 682 | 1,600 | 682 |
2020-11-20 | 678 | 685 | 678 | 685 | 300 | 685 |
2020-11-19 | 675 | 685 | 675 | 685 | 2,500 | 685 |
2020-11-18 | 672 | 672 | 671 | 671 | 800 | 671 |
2020-11-17 | 680 | 680 | 672 | 673 | 2,300 | 673 |
2020-11-16 | 678 | 690 | 675 | 680 | 1,600 | 680 |
2020-11-13 | 680 | 688 | 680 | 688 | 800 | 688 |
2020-11-12 | 690 | 690 | 675 | 680 | 3,600 | 680 |
2020-11-11 | 695 | 695 | 690 | 691 | 1,100 | 691 |
2020-11-10 | 688 | 696 | 688 | 690 | 3,600 | 690 |
2020-11-09 | 685 | 690 | 681 | 687 | 1,800 | 687 |
2020-11-06 | 675 | 690 | 675 | 681 | 800 | 681 |
2020-11-05 | 679 | 685 | 679 | 683 | 4,300 | 683 |
2020-11-04 | 676 | 679 | 670 | 679 | 1,200 | 679 |
2020-11-02 | 686 | 686 | 673 | 674 | 1,000 | 674 |
2020-10-30 | 690 | 690 | 678 | 678 | 1,100 | 678 |
2020-10-29 | 685 | 694 | 685 | 693 | 1,200 | 693 |
2020-10-28 | 693 | 699 | 692 | 698 | 1,400 | 698 |
2020-10-27 | 695 | 701 | 695 | 700 | 800 | 700 |
2020-10-26 | 710 | 712 | 695 | 709 | 2,600 | 709 |
2020-10-23 | 688 | 720 | 680 | 698 | 9,700 | 698 |
2020-10-22 | 669 | 685 | 668 | 685 | 3,000 | 685 |
2020-10-21 | 677 | 677 | 660 | 670 | 6,500 | 670 |
2020-10-20 | 676 | 683 | 667 | 667 | 2,700 | 667 |
2020-10-19 | 684 | 690 | 680 | 682 | 1,200 | 682 |
2020-10-16 | 691 | 691 | 680 | 690 | 2,800 | 690 |
2020-10-15 | 700 | 700 | 689 | 694 | 34,200 | 694 |
2020-10-14 | 711 | 711 | 701 | 705 | 2,500 | 705 |
2020-10-13 | 715 | 715 | 709 | 709 | 7,000 | 709 |
2020-10-12 | 715 | 715 | 710 | 714 | 9,300 | 714 |
2020-10-09 | 714 | 719 | 710 | 715 | 6,500 | 715 |
2020-10-08 | 719 | 720 | 715 | 720 | 4,600 | 720 |
2020-10-07 | 712 | 720 | 711 | 714 | 24,500 | 714 |
2020-10-06 | 724 | 726 | 711 | 720 | 39,100 | 720 |
2020-10-05 | 750 | 760 | 721 | 728 | 38,400 | 728 |
2020-10-02 | 763 | 765 | 711 | 748 | 87,400 | 748 |
分割・併合履歴 : なし