KabuInsight

インヴィンシブル投資法人

8963
その他/その他/Invincible Investment Corporation
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-1362,300.063,000.061,700.061,800.0-1000.0-1.59%47,700
2026-03-1262,300.062,800.062,000.062,800.0+400.0+0.64%34,691
2026-03-1162,800.062,800.062,100.062,400.0+100.0+0.16%33,650
2026-03-1062,000.062,500.061,700.062,300.0+800.0+1.30%36,231
2026-03-0961,900.062,100.061,100.061,500.0-1400.0-2.23%81,856
2026-03-0662,900.063,400.062,300.062,900.0-100.0-0.16%45,280
2026-03-0562,600.063,600.062,600.063,000.0+1400.0+2.27%56,119
2026-03-0463,300.064,000.061,500.061,600.0-2700.0-4.20%103,931
2026-03-0365,700.065,900.064,300.064,300.0-2200.0-3.31%65,184
2026-03-0266,000.066,500.065,700.066,500.0+200.0+0.30%35,651
2026-02-2767,200.067,400.066,000.066,300.0-1100.0-1.63%46,692
2026-02-2667,400.067,900.066,900.067,400.0-400.0-0.59%34,016
2026-02-2567,500.067,800.066,900.067,800.0+300.0+0.44%25,186
2026-02-2467,800.068,000.067,100.067,500.0-100.0-0.15%25,792
2026-02-2067,400.067,600.066,800.067,600.0+200.0+0.30%38,832
2026-02-1967,500.067,800.067,100.067,400.0-300.0-0.44%15,532
2026-02-1866,900.067,800.066,800.067,700.0+700.0+1.04%24,155
2026-02-1767,200.067,200.066,200.067,000.0-100.0-0.15%16,121
2026-02-1666,800.067,100.066,400.067,100.0+400.0+0.60%20,993
2026-02-1366,700.067,000.066,300.066,700.0-200.0-0.30%31,593
2026-02-1267,300.067,600.066,600.066,900.0-1000.0-1.47%38,659
2026-02-1067,000.067,900.066,900.067,900.0+1300.0+1.95%34,902
2026-02-0966,900.067,500.066,500.066,600.0+100.0+0.15%36,757
2026-02-0666,200.066,500.065,600.066,500.0+200.0+0.30%19,401
2026-02-0565,900.066,400.065,700.066,300.0+600.0+0.91%26,208
2026-02-0465,500.066,000.065,200.065,700.0+200.0+0.31%23,338
2026-02-0365,300.065,600.065,100.065,500.0+300.0+0.46%17,873
2026-02-0266,000.066,300.065,200.065,200.0-200.0-0.31%24,981
2026-01-3066,300.066,300.065,400.065,400.0-700.0-1.06%27,282
2026-01-2964,700.066,100.064,500.066,100.0+1000.0+1.54%32,655
2026-01-2864,600.065,100.064,500.065,100.00.00.00%31,075
2026-01-2764,900.065,500.064,400.065,100.0+200.0+0.31%25,542
2026-01-2665,900.066,300.064,900.064,900.0-1300.0-1.96%41,098
2026-01-2365,000.066,300.064,900.066,200.0+1600.0+2.48%31,786
2026-01-2264,800.065,100.064,500.064,600.00.00.00%30,519
2026-01-2165,400.065,500.064,300.064,600.0-1000.0-1.52%34,751
2026-01-2065,900.066,200.065,600.065,600.0-400.0-0.61%21,801
2026-01-1967,100.067,200.065,800.066,000.0-800.0-1.20%26,553
2026-01-1667,100.067,700.066,800.066,800.0-400.0-0.60%41,929
2026-01-1566,300.067,200.066,300.067,200.0+900.0+1.36%29,373
2026-01-1466,000.066,600.065,900.066,300.0+600.0+0.91%42,444
2026-01-1365,800.066,100.065,300.065,700.0+300.0+0.46%32,538
2026-01-0965,800.065,800.065,300.065,400.0-200.0-0.30%15,099
2026-01-0865,200.065,700.064,900.065,600.0+400.0+0.61%26,665
2026-01-0765,100.065,500.064,700.065,200.0+100.0+0.15%19,105
2026-01-0664,300.065,100.064,100.065,100.0+900.0+1.40%25,352
2026-01-0565,100.065,100.063,600.064,200.0-200.0-0.31%45,154
2025-12-3065,100.065,200.064,400.064,400.0-600.0-0.92%23,198
2025-12-2964,100.065,100.063,900.065,000.0-700.0-1.07%58,684
2025-12-2666,200.066,500.065,500.065,700.0-600.0-0.90%74,374
2025-12-2566,600.066,600.065,900.066,300.0+100.0+0.15%24,181
2025-12-2466,600.066,800.066,200.066,200.0-400.0-0.60%17,936
2025-12-2366,500.066,800.066,300.066,600.0+200.0+0.30%15,818
2025-12-2266,300.066,500.066,000.066,400.0+300.0+0.45%21,276
2025-12-1966,100.066,500.065,500.066,100.0+200.0+0.30%38,842
2025-12-1865,300.066,100.065,100.065,900.0+800.0+1.23%31,686
2025-12-1765,500.065,700.064,900.065,100.0-300.0-0.46%37,290
2025-12-1666,200.066,400.065,400.065,400.0-500.0-0.76%21,140
2025-12-1565,800.066,100.065,600.065,900.00.00.00%18,652
2025-12-1264,700.066,000.064,700.065,900.0+1000.0+1.54%45,324
2025-12-1166,000.066,100.064,800.064,900.0-800.0-1.22%24,182
2025-12-1065,300.066,100.065,300.065,700.0+400.0+0.61%17,430
2025-12-0965,200.065,400.064,900.065,300.0+100.0+0.15%16,924
2025-12-0865,700.065,700.064,900.065,200.00.00.00%28,420
2025-12-0565,800.065,900.065,200.065,200.0-500.0-0.76%26,862
2025-12-0465,900.066,200.065,500.065,700.0-500.0-0.76%22,941
2025-12-0365,900.066,200.065,400.066,200.0+300.0+0.46%28,828
2025-12-0266,100.066,700.065,600.065,900.0-600.0-0.90%40,648
2025-12-0167,100.067,200.066,500.066,500.0-300.0-0.45%24,463
2025-11-2867,400.067,600.066,800.066,800.0-400.0-0.60%23,726
2025-11-2766,800.067,400.066,500.067,200.0+500.0+0.75%43,767
2025-11-2666,000.066,800.066,000.066,700.0+600.0+0.91%38,649
2025-11-2565,500.066,500.064,700.066,100.0+1000.0+1.54%39,813
2025-11-2164,600.065,100.064,400.065,100.0+500.0+0.77%36,976
2025-11-2064,900.065,500.064,400.064,600.0-100.0-0.15%55,987
2025-11-1964,700.065,200.064,200.064,700.0-800.0-1.22%73,053
2025-11-1867,200.067,400.065,500.065,500.0-1900.0-2.82%75,695
2025-11-1769,100.069,200.067,200.067,400.0-2300.0-3.30%82,917
2025-11-1469,400.069,900.069,200.069,700.0+400.0+0.58%21,483
2025-11-1369,500.069,600.069,100.069,300.0-100.0-0.14%13,364
2025-11-1269,300.070,100.069,200.069,400.00.00.00%20,696
2025-11-1169,400.069,600.069,100.069,400.0+400.0+0.58%17,632
2025-11-1068,500.069,400.068,400.069,000.0+1500.0+2.22%46,143
2025-11-0768,900.069,000.067,400.067,500.0-1500.0-2.17%49,991
2025-11-0669,300.069,400.069,000.069,000.00.00.00%21,306
2025-11-0569,000.069,100.067,900.069,000.0-500.0-0.72%42,708
2025-11-0469,500.069,700.069,200.069,500.0+600.0+0.87%27,357
2025-10-3169,500.069,600.068,800.068,900.0-600.0-0.86%24,905
2025-10-3068,900.069,600.068,600.069,500.0+500.0+0.72%27,558
2025-10-2969,300.069,500.068,800.069,000.0-300.0-0.43%21,608
2025-10-2870,200.070,300.069,300.069,300.0-700.0-1.00%27,016
2025-10-2770,300.070,400.069,700.070,000.0+300.0+0.43%24,529
2025-10-2469,800.070,300.069,600.069,700.0+100.0+0.14%30,264
2025-10-2369,200.069,700.068,900.069,600.0+400.0+0.58%23,249
2025-10-2268,500.069,200.068,300.069,200.0+900.0+1.32%20,732
2025-10-2168,200.068,500.068,100.068,300.0+100.0+0.15%12,701
2025-10-2068,000.068,400.067,600.068,200.0+200.0+0.29%13,285
2025-10-1768,200.068,300.067,800.068,000.0-300.0-0.44%16,585
2025-10-1668,400.068,600.068,100.068,300.0+400.0+0.59%18,381
2025-10-1567,700.068,200.067,600.067,900.0+200.0+0.30%28,763
2025-10-1467,700.068,400.067,100.067,700.0-300.0-0.44%27,980
2025-10-1068,800.068,900.068,000.068,000.0-300.0-0.44%31,654
2025-10-0967,900.068,500.067,600.068,300.0+700.0+1.04%28,022
2025-10-0867,600.068,000.067,400.067,600.0+200.0+0.30%17,985
2025-10-0767,600.067,800.067,000.067,400.0-200.0-0.30%17,279
2025-10-0667,000.067,900.067,000.067,600.0+1400.0+2.11%33,313
2025-10-0366,000.066,600.065,900.066,200.0-100.0-0.15%20,414
2025-10-0266,500.066,700.065,700.066,300.0-100.0-0.15%28,490
2025-10-0167,000.067,400.066,400.066,400.0-1000.0-1.48%33,199
2025-09-3068,000.068,100.067,000.067,400.0+200.0+0.30%25,937
2025-09-2968,200.068,500.067,200.067,200.0-400.0-0.59%39,477
2025-09-2667,400.067,700.067,100.067,600.0+600.0+0.90%27,956
2025-09-2566,600.067,300.066,500.067,000.0+500.0+0.75%36,328
2025-09-2466,800.067,000.066,400.066,500.0-600.0-0.89%39,576
2025-09-2267,100.067,400.066,900.067,100.0+300.0+0.45%21,590
2025-09-1966,800.067,600.066,300.066,800.0+100.0+0.15%45,518
2025-09-1867,100.067,100.066,700.066,700.0-300.0-0.45%14,876
2025-09-1766,800.067,200.066,700.067,000.0-400.0-0.59%21,226
2025-09-1666,100.067,500.066,100.067,400.0+1100.0+1.66%30,004
2025-09-1265,700.066,500.065,500.066,300.0——47,310

直近120営業日分を表示