7338 インヴァスト(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	762	762	760	760	1,400	760
2022-12-29	760	760	760	760	600	760
2022-12-28	752	760	747	760	7,700	760
2022-12-27	752	759	750	759	6,600	759
2022-12-26	755	760	755	755	3,100	755
2022-12-23	754	755	752	755	3,100	755
2022-12-22	753	755	750	751	3,700	751
2022-12-21	759	760	753	758	5,900	758
2022-12-20	760	761	759	761	2,200	761
2022-12-19	761	762	760	760	2,900	760
2022-12-16	762	765	761	765	2,100	765
2022-12-15	765	765	765	765	300	765
2022-12-14	764	780	764	768	1,200	768
2022-12-13	765	765	765	765	1,100	765
2022-12-12	762	768	762	764	1,800	764
2022-12-09	768	771	766	768	2,600	768
2022-12-08	771	771	769	770	3,200	770
2022-12-07	772	772	770	771	1,300	771
2022-12-06	772	772	772	772	900	772
2022-12-05	772	784	772	782	2,900	782
2022-12-02	775	775	773	773	600	773
2022-12-01	772	780	770	779	4,200	779
2022-11-30	774	775	770	772	8,100	772
2022-11-29	774	785	773	780	2,800	780
2022-11-28	780	780	773	774	2,900	774
2022-11-25	773	780	773	780	6,100	780
2022-11-24	780	780	775	775	2,600	775
2022-11-22	779	782	776	776	1,000	776
2022-11-21	783	783	777	778	1,400	778
2022-11-18	796	798	774	774	8,000	774
2022-11-17	778	783	778	783	1,200	783
2022-11-16	785	785	780	782	700	782
2022-11-15	781	786	781	781	1,600	781
2022-11-14	800	800	780	780	2,100	780
2022-11-11	799	804	787	803	2,800	803
2022-11-10	809	809	799	799	6,300	799
2022-11-09	812	812	810	810	1,900	810
2022-11-08	814	815	813	813	700	813
2022-11-07	813	815	813	814	1,200	814
2022-11-04	826	826	813	813	1,000	813
2022-11-02	828	828	815	826	3,300	826
2022-11-01	816	828	813	828	1,800	828
2022-10-31	830	830	802	820	3,000	820
2022-10-28	823	830	820	830	1,200	830
2022-10-27	823	842	823	824	4,100	824
2022-10-26	870	870	828	829	9,200	829
2022-10-25	855	855	841	855	5,500	855
2022-10-24	849	885	849	855	12,700	855
2022-10-21	824	834	824	834	1,300	834
2022-10-20	821	821	821	821	300	821
2022-10-19	823	823	812	821	7,600	821
2022-10-18	815	820	815	820	600	820
2022-10-17	817	817	817	817	3,100	817
2022-10-14	802	817	802	817	1,600	817
2022-10-13	817	817	817	817	1,000	817
2022-10-12	826	826	826	826	100	826
2022-10-11	802	817	802	817	400	817
2022-10-07	820	820	814	814	900	814
2022-10-06	815	830	815	820	1,700	820
2022-10-05	824	824	815	815	600	815
2022-10-04	810	830	800	829	1,600	829
2022-10-03	809	809	808	808	300	808
2022-09-30	815	815	801	810	3,200	810
2022-09-29	843	845	843	844	1,600	844
2022-09-28	862	862	862	862	300	862
2022-09-27	870	870	870	870	900	870
2022-09-26	865	865	864	865	1,100	865
2022-09-22	865	865	850	865	1,800	865
2022-09-21	855	860	855	860	900	860
2022-09-20	862	862	851	851	2,500	851
2022-09-16	847	847	847	847	200	847
2022-09-15	845	846	845	845	400	845
2022-09-14	841	841	841	841	500	841
2022-09-13	861	861	856	856	300	856
2022-09-12	858	861	858	861	1,100	861
2022-09-09	850	858	850	858	6,200	858
2022-09-08	856	856	856	856	1,100	856
2022-09-07	854	854	853	854	300	854
2022-09-06	843	853	843	853	1,200	853
2022-09-05	843	852	833	843	1,000	843
2022-09-02	840	853	840	853	800	853
2022-09-01	839	849	839	849	400	849
2022-08-31	854	854	854	854	1,000	854
2022-08-30	843	855	843	855	300	855
2022-08-29	845	845	845	845	200	845
2022-08-26	857	857	830	847	5,200	847
2022-08-25	861	861	847	857	900	857
2022-08-24	842	857	842	857	500	857
2022-08-23	845	860	841	844	2,100	844
2022-08-22	850	850	845	846	800	846
2022-08-19	842	842	840	841	1,300	841
2022-08-18	835	837	835	837	600	837
2022-08-17	835	836	834	835	2,500	835
2022-08-16	835	837	834	834	2,200	834
2022-08-15	835	837	835	837	600	837
2022-08-12	833	836	833	835	1,400	835
2022-08-10	835	840	835	835	1,400	835
2022-08-09	835	835	835	835	200	835
2022-08-08	837	852	834	834	1,500	834
2022-08-05	840	851	836	851	300	851
2022-08-04	841	841	840	840	2,300	840
2022-08-03	851	851	841	841	53,100	841
2022-08-02	854	854	843	851	1,600	851
2022-08-01	858	858	850	850	3,400	850
2022-07-29	-	-	-	852	-	852
2022-07-28	877	877	852	852	800	852
2022-07-27	866	866	866	866	800	866
2022-07-26	888	888	875	875	2,200	875
2022-07-25	860	864	860	864	500	864
2022-07-22	850	859	850	855	1,100	855
2022-07-21	838	848	838	848	6,600	848
2022-07-20	835	836	835	836	1,700	836
2022-07-19	833	835	833	835	2,200	835
2022-07-15	833	833	833	833	200	833
2022-07-14	830	830	829	829	400	829
2022-07-13	828	829	828	829	500	829
2022-07-12	829	829	829	829	1,000	829
2022-07-11	830	830	828	828	1,700	828
2022-07-08	835	835	831	831	600	831
2022-07-07	831	839	831	839	700	839
2022-07-06	840	840	840	840	1,000	840
2022-07-05	840	840	840	840	1,000	840
2022-07-04	840	840	839	840	900	840
2022-07-01	839	839	838	838	1,500	838
2022-06-30	831	832	831	831	1,800	831
2022-06-29	831	831	831	831	100	831
2022-06-28	839	839	832	833	1,900	833
2022-06-27	830	834	830	834	900	834
2022-06-24	838	839	838	839	300	839
2022-06-23	835	835	826	835	500	835
2022-06-22	832	835	828	835	2,100	835
2022-06-21	826	830	824	830	1,300	830
2022-06-20	822	822	820	820	500	820
2022-06-17	824	830	821	829	1,300	829
2022-06-16	825	839	825	829	2,000	829
2022-06-15	827	827	824	824	1,000	824
2022-06-14	825	836	821	832	800	832
2022-06-13	838	839	831	831	1,100	831
2022-06-10	839	839	816	831	2,700	831
2022-06-09	840	840	839	839	200	839
2022-06-08	836	840	835	836	2,500	836
2022-06-07	843	843	820	838	1,500	838
2022-06-06	831	837	831	837	1,300	837
2022-06-03	849	849	832	832	1,800	832
2022-06-02	832	842	832	842	200	842
2022-06-01	820	839	820	839	1,200	839
2022-05-31	843	843	824	824	1,400	824
2022-05-30	816	816	816	816	1,700	816
2022-05-27	829	831	829	831	700	831
2022-05-26	848	848	828	829	3,000	829
2022-05-25	839	847	837	847	700	847
2022-05-24	835	838	835	838	300	838
2022-05-23	828	834	828	834	800	834
2022-05-20	843	843	837	837	3,200	837
2022-05-19	819	843	819	843	3,400	843
2022-05-18	843	843	832	840	2,300	840
2022-05-17	854	854	843	843	2,000	843
2022-05-16	857	860	857	860	1,200	860
2022-05-13	-	-	-	854	-	854
2022-05-12	854	854	854	854	700	854
2022-05-11	854	854	854	854	100	854
2022-05-10	873	873	858	859	800	859
2022-05-09	867	867	867	867	300	867
2022-05-06	879	879	864	876	1,100	876
2022-05-02	885	885	869	879	10,000	879
2022-04-28	879	879	879	879	100	879
2022-04-27	880	880	879	879	300	879
2022-04-26	885	885	880	885	1,100	885
2022-04-25	861	879	861	873	1,500	873
2022-04-22	885	885	880	885	700	885
2022-04-21	885	885	883	885	1,800	885
2022-04-20	899	899	884	885	2,100	885
2022-04-19	890	899	860	891	2,100	891
2022-04-18	890	890	890	890	700	890
2022-04-15	904	908	894	894	1,200	894
2022-04-14	-	-	-	910	-	910
2022-04-13	910	910	910	910	700	910
2022-04-12	901	911	900	910	6,500	910
2022-04-11	911	911	911	911	700	911
2022-04-08	920	920	909	911	600	911
2022-04-07	906	906	906	906	400	906
2022-04-06	902	920	902	920	2,000	920
2022-04-05	915	915	915	915	100	915
2022-04-04	921	921	902	920	600	920
2022-04-01	906	906	906	906	200	906
2022-03-31	920	920	912	918	900	918
2022-03-30	932	940	902	935	1,500	935
2022-03-29	941	946	925	936	1,400	936
2022-03-28	947	947	931	946	1,300	946
2022-03-25	943	946	933	946	2,000	946
2022-03-24	932	940	927	940	800	940
2022-03-23	939	940	935	940	1,200	940
2022-03-22	926	940	926	937	6,800	937
2022-03-18	923	925	903	925	6,300	925
2022-03-17	900	907	892	901	4,900	901
2022-03-16	880	895	879	889	2,900	889
2022-03-15	881	884	877	877	600	877
2022-03-14	874	890	873	885	1,200	885
2022-03-11	873	873	865	871	700	871
2022-03-10	885	885	873	879	27,100	879
2022-03-09	860	867	858	867	2,500	867
2022-03-08	856	863	856	863	22,900	863
2022-03-07	882	883	855	865	6,000	865
2022-03-04	880	881	880	880	2,000	880
2022-03-03	885	906	885	906	300	906
2022-03-02	884	913	884	895	2,200	895
2022-03-01	902	914	902	904	500	904
2022-02-28	913	913	870	902	6,600	902
2022-02-25	884	911	879	911	800	911
2022-02-24	883	884	881	884	2,700	884
2022-02-22	861	883	861	883	1,100	883
2022-02-21	876	880	861	876	2,100	876
2022-02-18	881	895	866	876	3,500	876
2022-02-17	904	904	865	896	16,800	896
2022-02-16	946	946	890	900	18,600	900
2022-02-15	909	919	909	919	2,600	919
2022-02-14	900	915	900	904	14,000	904
2022-02-10	939	939	909	916	5,400	916
2022-02-09	946	954	940	945	2,800	945
2022-02-08	968	969	952	952	1,300	952
2022-02-07	979	979	954	962	1,100	962
2022-02-04	973	978	901	973	5,300	973
2022-02-03	979	990	973	987	2,400	987
2022-02-02	970	979	955	976	5,800	976
2022-02-01	959	977	936	977	10,300	977
2022-01-31	901	938	901	931	3,400	931
2022-01-28	908	911	891	908	700	908
2022-01-27	918	922	900	900	3,100	900
2022-01-26	933	933	915	918	2,200	918
2022-01-25	920	937	915	937	2,600	937
2022-01-24	933	933	910	910	1,400	910
2022-01-21	917	932	903	932	2,000	932
2022-01-20	917	936	917	936	1,400	936
2022-01-19	950	960	926	930	5,300	930
2022-01-18	935	949	935	945	1,800	945
2022-01-17	925	940	925	935	4,000	935
2022-01-14	925	925	920	921	800	921
2022-01-13	929	929	929	929	1,000	929
2022-01-12	939	939	929	929	1,000	929
2022-01-11	925	934	925	929	1,800	929
2022-01-07	923	935	910	934	3,800	934
2022-01-06	920	925	913	918	2,600	918
2022-01-05	924	930	920	920	3,100	920
2022-01-04	924	929	913	929	2,600	929

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