7338 インヴァスト(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	905	910	892	910	3,400	910
2021-12-29	890	905	878	905	5,800	905
2021-12-28	899	915	877	885	7,100	885
2021-12-27	880	885	855	877	2,900	877
2021-12-24	872	889	869	889	1,700	889
2021-12-23	887	887	872	872	6,300	872
2021-12-22	851	890	850	890	5,700	890
2021-12-21	850	851	820	851	5,400	851
2021-12-20	879	879	850	850	10,400	850
2021-12-17	915	915	875	876	2,100	876
2021-12-16	873	915	873	915	7,800	915
2021-12-15	856	858	856	858	1,100	858
2021-12-14	874	889	861	861	800	861
2021-12-13	870	871	865	871	1,600	871
2021-12-10	879	879	868	868	800	868
2021-12-09	879	879	860	879	2,900	879
2021-12-08	877	885	860	880	3,600	880
2021-12-07	880	884	880	880	800	880
2021-12-06	895	895	859	870	2,000	870
2021-12-03	888	899	875	896	600	896
2021-12-02	871	880	871	875	1,800	875
2021-12-01	860	876	860	876	1,300	876
2021-11-30	860	870	850	860	3,900	860
2021-11-29	854	895	851	868	4,300	868
2021-11-26	914	916	883	899	5,800	899
2021-11-25	926	939	913	920	3,400	920
2021-11-24	901	939	901	939	4,400	939
2021-11-22	935	945	898	915	13,600	915
2021-11-19	1,030	1,040	932	975	29,200	975
2021-11-18	973	1,010	941	1,010	29,100	1,010
2021-11-17	915	989	910	973	15,900	973
2021-11-16	900	913	900	912	6,400	912
2021-11-15	884	898	884	895	4,400	895
2021-11-12	880	886	877	877	5,100	877
2021-11-11	860	880	860	880	7,800	880
2021-11-10	860	865	860	860	2,800	860
2021-11-09	857	859	855	859	800	859
2021-11-08	858	860	848	860	2,000	860
2021-11-05	854	854	843	850	2,300	850
2021-11-04	854	863	850	857	6,300	857
2021-11-02	835	859	835	851	10,100	851
2021-11-01	825	839	815	835	5,500	835
2021-10-29	835	835	802	802	3,200	802
2021-10-28	823	832	821	830	1,900	830
2021-10-27	828	836	821	830	3,400	830
2021-10-26	819	835	821	828	7,600	828
2021-10-25	819	824	818	824	3,000	824
2021-10-22	822	825	818	825	1,200	825
2021-10-21	808	820	805	818	1,900	818
2021-10-20	819	820	806	815	8,600	815
2021-10-19	794	815	794	815	13,700	815
2021-10-18	790	792	786	786	3,100	786
2021-10-15	783	789	776	786	2,500	786
2021-10-14	771	784	771	783	2,800	783
2021-10-13	775	783	775	775	1,700	775
2021-10-12	775	780	769	780	2,400	780
2021-10-11	760	790	760	775	5,100	775
2021-10-08	754	767	754	764	1,500	764
2021-10-07	759	767	745	767	1,700	767
2021-10-06	752	759	748	759	1,900	759
2021-10-05	744	744	735	740	5,000	740
2021-10-04	761	763	759	759	1,000	759
2021-10-01	779	779	767	767	1,600	767
2021-09-30	783	795	763	782	2,800	782
2021-09-29	751	778	751	778	3,200	778
2021-09-28	790	796	790	794	2,500	794
2021-09-27	781	794	770	794	3,900	794
2021-09-24	770	774	770	774	1,500	774
2021-09-22	754	765	746	765	1,800	765
2021-09-21	760	760	755	755	1,600	755
2021-09-17	769	770	762	762	1,500	762
2021-09-16	761	768	761	765	2,100	765
2021-09-15	762	764	762	764	600	764
2021-09-14	763	768	751	767	1,700	767
2021-09-13	760	763	756	763	1,900	763
2021-09-10	758	760	754	756	7,500	756
2021-09-09	753	763	752	756	2,700	756
2021-09-08	752	764	752	764	1,100	764
2021-09-07	751	759	745	750	2,000	750
2021-09-06	761	762	750	750	3,100	750
2021-09-03	769	770	761	761	5,700	761
2021-09-02	760	761	745	750	4,000	750
2021-09-01	750	760	750	760	2,700	760
2021-08-31	745	755	744	750	3,700	750
2021-08-30	743	744	743	744	1,000	744
2021-08-27	740	740	731	740	2,300	740
2021-08-26	738	740	724	740	5,600	740
2021-08-25	726	739	724	732	7,400	732
2021-08-24	720	721	718	718	700	718
2021-08-23	721	721	718	718	300	718
2021-08-20	724	724	714	719	1,600	719
2021-08-19	715	715	715	715	600	715
2021-08-18	721	721	715	715	900	715
2021-08-17	719	719	716	716	2,400	716
2021-08-16	721	721	716	720	600	720
2021-08-13	716	721	714	721	1,100	721
2021-08-12	716	720	716	720	900	720
2021-08-11	727	727	716	716	400	716
2021-08-10	715	725	710	718	2,300	718
2021-08-06	716	720	714	715	1,100	715
2021-08-05	720	720	720	720	100	720
2021-08-04	716	723	716	723	200	723
2021-08-03	-	-	-	718	-	718
2021-08-02	718	718	718	718	100	718
2021-07-30	712	719	710	710	2,500	710
2021-07-29	712	712	712	712	200	712
2021-07-28	722	722	715	719	2,100	719
2021-07-27	718	719	718	719	200	719
2021-07-26	720	730	716	716	4,700	716
2021-07-21	720	720	719	719	500	719
2021-07-20	715	716	715	715	1,400	715
2021-07-19	723	725	720	724	2,100	724
2021-07-16	727	731	723	723	1,400	723
2021-07-15	722	739	722	727	700	727
2021-07-14	723	732	722	722	2,000	722
2021-07-13	717	730	717	726	1,900	726
2021-07-12	710	717	710	717	700	717
2021-07-09	702	710	702	710	1,100	710
2021-07-08	712	712	706	706	1,500	706
2021-07-07	718	718	710	710	2,300	710
2021-07-06	713	717	710	710	2,300	710
2021-07-05	712	712	711	711	400	711
2021-07-02	710	710	710	710	1,300	710
2021-07-01	715	715	713	713	600	713
2021-06-30	711	719	708	713	600	713
2021-06-29	708	708	708	708	200	708
2021-06-28	711	720	708	709	3,100	709
2021-06-25	711	711	711	711	600	711
2021-06-24	705	707	705	707	1,000	707
2021-06-23	704	710	702	705	39,500	705
2021-06-22	707	707	701	707	1,800	707
2021-06-21	704	705	701	702	1,800	702
2021-06-18	710	710	704	704	2,100	704
2021-06-17	706	710	705	710	500	710
2021-06-16	705	705	705	705	400	705
2021-06-15	705	714	705	705	300	705
2021-06-14	704	704	704	704	400	704
2021-06-11	708	714	703	703	800	703
2021-06-10	713	713	708	713	400	713
2021-06-09	710	710	710	710	400	710
2021-06-08	704	707	702	703	1,800	703
2021-06-07	715	715	715	715	300	715
2021-06-04	705	710	705	710	800	710
2021-06-03	703	705	700	705	1,300	705
2021-06-02	708	708	705	705	800	705
2021-06-01	701	708	701	708	3,800	708
2021-05-31	703	703	701	701	2,300	701
2021-05-28	702	705	702	705	200	705
2021-05-27	708	709	700	705	6,100	705
2021-05-26	714	715	710	715	2,600	715
2021-05-25	715	715	710	713	1,100	713
2021-05-24	715	715	715	715	100	715
2021-05-21	711	720	711	720	1,100	720
2021-05-20	713	720	713	720	400	720
2021-05-19	711	720	711	720	300	720
2021-05-18	714	715	714	715	700	715
2021-05-17	715	715	713	714	900	714
2021-05-14	716	724	701	709	1,000	709
2021-05-13	714	714	706	713	1,100	713
2021-05-12	715	715	714	714	600	714
2021-05-11	729	731	714	715	3,600	715
2021-05-10	711	738	708	733	3,700	733
2021-05-07	701	705	701	705	800	705
2021-05-06	702	707	701	701	2,800	701
2021-04-30	704	715	703	704	3,000	704
2021-04-28	706	710	704	704	42,600	704
2021-04-27	719	719	706	706	1,700	706
2021-04-26	710	717	708	717	1,000	717
2021-04-23	706	715	706	714	800	714
2021-04-22	705	710	705	706	3,400	706
2021-04-21	723	723	720	720	2,000	720
2021-04-20	730	730	723	723	2,600	723
2021-04-19	735	735	730	730	1,700	730
2021-04-16	740	740	735	735	500	735
2021-04-15	737	746	734	734	400	734
2021-04-14	739	742	736	737	400	737
2021-04-13	736	742	735	742	600	742
2021-04-12	740	740	736	736	2,200	736
2021-04-09	747	747	738	747	1,700	747
2021-04-08	735	747	735	747	400	747
2021-04-07	739	745	733	735	2,100	735
2021-04-06	741	745	737	737	400	737
2021-04-05	738	750	727	741	4,900	741
2021-04-02	750	750	735	735	1,200	735
2021-04-01	718	764	718	750	46,700	750
2021-03-31	724	724	714	714	7,600	714
2021-03-30	726	738	720	722	2,800	722
2021-03-29	754	760	744	746	8,100	746
2021-03-26	748	753	735	753	3,300	753
2021-03-25	725	747	725	747	2,900	747
2021-03-24	740	750	727	728	7,500	728
2021-03-23	751	753	743	743	3,100	743
2021-03-22	750	758	743	750	8,000	750
2021-03-19	730	745	730	743	7,700	743
2021-03-18	723	728	722	727	10,500	727
2021-03-17	718	722	716	720	2,100	720
2021-03-16	721	722	716	717	3,500	717
2021-03-15	720	722	714	720	9,400	720
2021-03-12	721	722	716	720	4,800	720
2021-03-11	723	723	712	717	10,000	717
2021-03-10	715	722	713	719	4,000	719
2021-03-09	720	720	712	712	5,300	712
2021-03-08	712	718	711	712	4,500	712
2021-03-05	716	716	708	715	2,700	715
2021-03-04	718	723	714	717	2,000	717
2021-03-03	721	725	715	715	3,600	715
2021-03-02	720	730	713	721	5,600	721
2021-03-01	717	724	715	724	1,900	724
2021-02-26	721	721	720	721	2,000	721
2021-02-25	711	726	711	726	6,300	726
2021-02-24	707	723	700	720	7,200	720
2021-02-22	698	706	696	702	5,900	702
2021-02-19	710	710	695	700	32,800	700
2021-02-18	720	740	710	713	15,900	713
2021-02-17	710	731	710	715	14,000	715
2021-02-16	710	719	710	712	3,100	712
2021-02-15	715	718	708	718	3,000	718
2021-02-12	713	714	708	708	2,000	708
2021-02-10	704	713	701	713	37,600	713
2021-02-09	707	707	701	701	2,900	701
2021-02-08	705	713	700	700	6,600	700
2021-02-05	703	707	700	706	2,000	706
2021-02-04	696	705	696	697	2,600	697
2021-02-03	696	696	694	695	2,700	695
2021-02-02	690	697	686	697	1,200	697
2021-02-01	687	699	685	688	2,300	688
2021-01-29	700	700	695	695	700	695
2021-01-28	700	700	691	700	3,100	700
2021-01-27	700	700	695	700	2,000	700
2021-01-26	702	703	695	702	11,400	702
2021-01-25	696	699	696	699	14,200	699
2021-01-22	695	695	695	695	300	695
2021-01-21	698	698	690	690	600	690
2021-01-20	695	698	693	693	600	693
2021-01-19	699	700	699	700	300	700
2021-01-18	693	699	689	699	1,000	699
2021-01-15	695	700	692	700	500	700
2021-01-14	692	700	692	698	900	698
2021-01-13	705	705	690	700	5,800	700
2021-01-12	700	705	700	705	900	705
2021-01-08	700	709	696	696	1,400	696
2021-01-07	700	705	700	700	800	700
2021-01-06	700	702	695	700	4,300	700
2021-01-05	699	700	689	700	1,400	700
2021-01-04	680	699	677	699	2,600	699

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31