TOPIX業種別株価指数 - 陸運業 (IRAIL.T)

IRAIL.T
🏛️ 日本 →
2,371.50
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-30 1,758.27 1,763.76 1,744.85 1,751.35 0.0M
2021-12-29 1,764.92 1,773.45 1,761.36 1,771.04 0.0M
2021-12-28 1,758.58 1,767.98 1,748.49 1,755.76 0.0M
2021-12-27 1,752.27 1,754.64 1,742.22 1,748.55 0.0M
2021-12-24 1,779.61 1,780.11 1,753.84 1,754.30 0.0M
2021-12-23 1,769.79 1,772.41 1,761.60 1,771.76 0.0M
2021-12-22 1,776.99 1,781.37 1,760.66 1,764.68 0.0M
2021-12-21 1,772.06 1,780.90 1,761.49 1,767.39 0.0M
2021-12-20 1,761.94 1,765.39 1,744.87 1,746.91 0.0M
2021-12-17 1,793.74 1,798.87 1,769.55 1,776.42 0.0M
2021-12-16 1,783.70 1,803.35 1,783.70 1,803.35 0.0M
2021-12-15 1,748.21 1,775.33 1,748.21 1,772.09 0.0M
2021-12-14 1,765.82 1,773.27 1,746.54 1,757.23 0.0M
2021-12-13 1,790.57 1,795.64 1,775.65 1,778.21 0.0M
2021-12-10 1,777.94 1,784.45 1,765.83 1,775.54 0.0M
2021-12-09 1,794.49 1,799.75 1,782.91 1,782.91 0.0M
2021-12-08 1,801.03 1,805.74 1,782.21 1,783.64 0.0M
2021-12-07 1,774.86 1,803.01 1,764.73 1,800.36 0.0M
2021-12-06 1,758.69 1,764.23 1,739.80 1,746.93 0.0M
2021-12-03 1,711.90 1,755.25 1,710.26 1,754.52 0.0M
2021-12-02 1,707.51 1,722.53 1,698.88 1,698.88 0.0M
2021-12-01 1,724.26 1,740.94 1,707.88 1,728.84 0.0M
2021-11-30 1,745.70 1,775.50 1,729.81 1,731.59 0.0M
2021-11-29 1,758.45 1,766.19 1,721.74 1,723.45 0.0M
2021-11-26 1,835.79 1,836.01 1,789.89 1,793.32 0.0M
2021-11-25 1,822.41 1,847.83 1,813.78 1,847.22 0.0M
2021-11-24 1,840.11 1,847.99 1,813.82 1,819.03 0.0M
2021-11-22 1,821.22 1,834.15 1,809.45 1,831.94 0.0M
2021-11-19 1,836.38 1,849.38 1,824.50 1,830.11 0.0M
2021-11-18 1,826.38 1,847.37 1,819.13 1,842.03 0.0M
2021-11-17 1,855.57 1,858.66 1,837.11 1,837.11 0.0M
2021-11-16 1,879.35 1,882.67 1,856.53 1,858.29 0.0M
2021-11-15 1,887.20 1,894.82 1,875.84 1,878.01 0.0M
2021-11-12 1,869.37 1,896.95 1,869.37 1,878.71 0.0M
2021-11-11 1,863.48 1,873.95 1,859.62 1,870.11 0.0M
2021-11-10 1,893.69 1,896.90 1,861.11 1,866.15 0.0M
2021-11-09 1,918.68 1,922.66 1,888.15 1,888.32 0.0M
2021-11-08 1,932.34 1,944.86 1,915.84 1,923.63 0.0M
2021-11-05 1,917.01 1,917.60 1,897.93 1,904.90 0.0M
2021-11-04 1,921.97 1,934.73 1,913.45 1,929.91 0.0M
2021-11-02 1,913.39 1,927.51 1,903.81 1,907.10 0.0M
2021-11-01 1,891.64 1,917.78 1,889.38 1,917.78 0.0M
2021-10-29 1,876.61 1,890.13 1,864.05 1,883.19 0.0M
2021-10-28 1,872.42 1,904.90 1,869.27 1,889.96 0.0M
2021-10-27 1,900.11 1,900.11 1,879.28 1,890.81 0.0M
2021-10-26 1,904.93 1,918.38 1,898.85 1,904.94 0.0M
2021-10-25 1,895.35 1,914.07 1,892.86 1,896.98 0.0M
2021-10-22 1,892.34 1,912.14 1,888.23 1,903.64 0.0M
2021-10-21 1,917.39 1,926.08 1,898.48 1,906.26 0.0M
2021-10-20 1,883.59 1,929.35 1,875.52 1,922.01 0.0M
2021-10-19 1,895.09 1,902.60 1,876.65 1,887.57 0.0M
2021-10-18 1,910.81 1,914.32 1,884.87 1,890.56 0.0M
2021-10-15 1,897.76 1,904.33 1,889.36 1,903.36 0.0M
2021-10-14 1,871.10 1,889.72 1,858.49 1,889.19 0.0M
2021-10-13 1,894.90 1,906.87 1,882.08 1,882.08 0.0M
2021-10-12 1,913.39 1,914.28 1,887.76 1,896.07 0.0M
2021-10-11 1,897.47 1,923.91 1,894.76 1,923.91 0.0M
2021-10-08 1,890.99 1,921.88 1,890.99 1,895.06 0.0M
2021-10-07 1,909.38 1,917.65 1,883.56 1,884.10 0.0M
2021-10-06 1,964.35 1,969.24 1,907.74 1,919.43 0.0M
2021-10-05 1,984.81 1,990.53 1,952.05 1,965.44 0.0M
2021-10-04 1,985.49 2,005.57 1,970.80 1,995.68 0.0M
2021-10-01 1,979.81 1,981.77 1,937.85 1,952.89 0.0M
2021-09-30 1,970.52 2,011.33 1,965.53 1,999.00 0.0M
2021-09-29 1,941.75 1,963.82 1,937.45 1,962.62 0.0M
2021-09-28 1,995.18 1,995.34 1,959.37 1,964.74 0.0M
2021-09-27 1,966.81 2,002.50 1,966.81 1,982.07 0.0M
2021-09-24 1,945.61 1,950.70 1,933.75 1,949.16 0.0M
2021-09-22 1,932.74 1,935.00 1,907.03 1,913.21 0.0M
2021-09-21 1,889.63 1,937.00 1,887.01 1,932.52 0.0M
2021-09-17 1,897.38 1,919.75 1,889.04 1,914.94 0.0M
2021-09-16 1,886.16 1,894.41 1,880.49 1,892.94 0.0M
2021-09-15 1,888.92 1,889.56 1,874.30 1,876.32 0.0M
2021-09-14 1,900.79 1,905.87 1,894.67 1,905.55 0.0M
2021-09-13 1,889.41 1,898.01 1,885.27 1,897.67 0.0M
2021-09-10 1,893.82 1,904.18 1,888.00 1,894.94 0.0M
2021-09-09 1,899.07 1,912.72 1,890.88 1,893.62 0.0M
2021-09-08 1,916.60 1,923.40 1,896.27 1,910.62 0.0M
2021-09-07 1,877.25 1,908.59 1,871.55 1,907.75 0.0M
2021-09-06 1,875.06 1,880.00 1,858.74 1,863.54 0.0M
2021-09-03 1,847.96 1,863.83 1,838.21 1,860.56 0.0M
2021-09-02 1,876.76 1,876.76 1,811.42 1,842.20 0.0M
2021-09-01 1,903.71 1,914.99 1,892.69 1,902.69 0.0M
2021-08-31 1,908.36 1,913.76 1,883.57 1,903.17 0.0M
2021-08-30 1,936.15 1,951.51 1,926.41 1,932.48 0.0M
2021-08-27 1,929.05 1,933.61 1,915.20 1,919.46 0.0M
2021-08-26 1,920.77 1,937.81 1,920.77 1,936.52 0.0M
2021-08-25 1,914.42 1,932.26 1,908.18 1,912.67 0.0M
2021-08-24 1,893.71 1,914.59 1,889.61 1,910.67 0.0M
2021-08-23 1,861.19 1,884.31 1,861.19 1,880.78 0.0M
2021-08-20 1,829.85 1,867.23 1,829.85 1,854.25 0.0M
2021-08-19 1,846.02 1,850.98 1,838.06 1,839.12 0.0M
2021-08-18 1,862.84 1,869.26 1,851.69 1,860.03 0.0M
2021-08-17 1,874.06 1,880.65 1,859.10 1,862.31 0.0M
2021-08-16 1,887.32 1,890.24 1,859.39 1,868.51 0.0M
2021-08-13 1,902.47 1,908.89 1,890.25 1,897.17 0.0M
2021-08-12 1,943.07 1,943.07 1,911.31 1,912.09 0.0M
2021-08-11 1,916.49 1,933.30 1,907.98 1,930.19 0.0M
2021-08-10 1,871.80 1,914.62 1,871.80 1,901.65 0.0M
2021-08-06 1,864.99 1,875.93 1,859.17 1,862.44 0.0M
2021-08-05 1,855.58 1,871.33 1,855.58 1,868.30 0.0M
2021-08-04 1,875.51 1,878.96 1,862.25 1,869.72 0.0M
2021-08-03 1,878.70 1,893.69 1,866.63 1,873.67 0.0M
2021-08-02 1,888.07 1,912.00 1,867.25 1,896.51 0.0M
2021-07-30 1,900.87 1,913.34 1,885.20 1,886.89 0.0M
2021-07-29 1,944.99 1,951.01 1,910.48 1,914.49 0.0M
2021-07-28 1,947.20 1,956.96 1,937.30 1,942.00 0.0M
2021-07-27 1,953.84 1,974.16 1,941.84 1,973.27 0.0M
2021-07-26 1,949.51 1,955.52 1,934.24 1,939.85 0.0M
2021-07-21 1,924.04 1,945.37 1,913.93 1,918.44 0.0M
2021-07-20 1,903.02 1,915.76 1,884.13 1,899.50 0.0M
2021-07-19 1,928.01 1,937.61 1,912.14 1,924.18 0.0M
2021-07-16 1,951.31 1,980.45 1,947.00 1,947.88 0.0M
2021-07-15 1,995.54 1,995.54 1,967.73 1,967.80 0.0M
2021-07-14 2,011.15 2,020.95 2,003.45 2,005.95 0.0M
2021-07-13 2,032.60 2,039.23 2,017.49 2,019.11 0.0M
2021-07-12 2,040.76 2,043.36 2,022.90 2,029.06 0.0M
2021-07-09 1,977.60 2,019.66 1,970.47 2,015.73 0.0M
2021-07-08 2,000.26 2,017.69 1,993.28 2,004.00 0.0M
2021-07-07 2,010.87 2,037.40 2,001.82 2,019.01 0.0M
2021-07-06 2,027.03 2,042.61 2,012.99 2,035.77 0.0M
2021-07-05 1,999.71 2,014.70 1,992.37 2,012.66 0.0M
2021-07-02 1,999.60 2,014.67 1,991.32 1,997.91 0.0M
2021-07-01 2,000.92 2,000.92 1,980.35 1,986.46 0.0M
2021-06-30 2,021.27 2,021.59 1,987.37 1,987.37 0.0M
2021-06-29 1,986.80 2,004.20 1,975.37 2,002.64 0.0M
2021-06-28 2,024.76 2,024.76 2,013.40 2,019.23 0.0M
2021-06-25 2,026.05 2,029.70 2,004.87 2,018.38 0.0M
2021-06-24 2,017.47 2,019.75 1,999.71 2,000.92 0.0M
2021-06-23 2,034.28 2,044.61 2,030.12 2,032.42 0.0M
2021-06-22 2,015.92 2,052.86 2,015.92 2,050.41 0.0M
2021-06-21 1,976.07 1,986.05 1,963.32 1,977.67 0.0M
2021-06-18 2,042.86 2,044.35 2,012.20 2,012.20 0.0M
2021-06-17 2,052.72 2,072.57 2,032.87 2,056.48 0.0M
2021-06-16 2,087.31 2,096.48 2,061.35 2,062.19 0.0M
2021-06-15 2,067.69 2,093.81 2,066.16 2,081.95 0.0M
2021-06-14 2,091.56 2,100.12 2,070.93 2,071.49 0.0M
2021-06-11 2,084.64 2,087.43 2,062.25 2,075.44 0.0M
2021-06-10 2,099.68 2,106.33 2,079.01 2,094.13 0.0M
2021-06-09 2,083.29 2,102.93 2,082.23 2,090.93 0.0M
2021-06-08 2,050.53 2,071.38 2,050.53 2,069.61 0.0M
2021-06-07 2,057.01 2,057.01 2,026.24 2,051.09 0.0M
2021-06-04 2,035.81 2,056.32 2,035.81 2,050.35 0.0M
2021-06-03 2,027.30 2,072.79 2,027.30 2,046.13 0.0M
2021-06-02 1,943.53 2,014.34 1,932.75 2,014.00 0.0M
2021-06-01 1,951.60 1,961.04 1,928.05 1,936.91 0.0M
2021-05-31 1,954.73 1,972.94 1,928.56 1,933.55 0.0M
2021-05-28 1,928.00 1,970.77 1,928.00 1,960.98 0.0M
2021-05-27 1,925.46 1,945.45 1,906.76 1,910.59 0.0M
2021-05-26 1,898.45 1,929.33 1,894.69 1,924.59 0.0M
2021-05-25 1,903.46 1,915.88 1,897.05 1,902.23 0.0M
2021-05-24 1,894.94 1,908.34 1,890.94 1,900.72 0.0M
2021-05-21 1,894.00 1,900.84 1,879.14 1,891.71 0.0M
2021-05-20 1,917.60 1,923.52 1,906.69 1,908.38 0.0M
2021-05-19 1,923.66 1,930.34 1,912.85 1,924.51 0.0M
2021-05-18 1,924.25 1,950.64 1,922.94 1,946.64 0.0M
2021-05-17 1,926.15 1,940.47 1,920.70 1,921.80 0.0M
2021-05-14 1,888.32 1,919.40 1,883.98 1,911.37 0.0M
2021-05-13 1,890.83 1,897.92 1,861.88 1,862.31 0.0M
2021-05-12 1,916.54 1,927.07 1,890.75 1,902.82 0.0M
2021-05-11 1,959.86 1,970.49 1,928.15 1,933.02 0.0M
2021-05-10 1,968.16 1,996.52 1,965.40 1,979.29 0.0M
2021-05-07 1,960.45 1,961.72 1,947.09 1,956.62 0.0M
2021-05-06 1,957.76 1,977.88 1,951.79 1,968.16 0.0M
2021-04-30 1,915.67 1,947.97 1,915.67 1,935.42 0.0M
2021-04-28 1,919.71 1,923.46 1,901.48 1,902.65 0.0M
2021-04-27 1,949.03 1,949.03 1,928.57 1,936.94 0.0M
2021-04-26 1,929.24 1,957.17 1,909.62 1,951.85 0.0M
2021-04-23 1,881.51 1,909.17 1,870.25 1,909.17 0.0M
2021-04-22 1,870.02 1,887.07 1,856.73 1,879.55 0.0M
2021-04-21 1,861.87 1,868.21 1,846.26 1,861.22 0.0M
2021-04-20 1,900.25 1,908.13 1,884.55 1,887.79 0.0M
2021-04-19 1,950.46 1,950.46 1,913.52 1,917.02 0.0M
2021-04-16 1,940.92 1,950.34 1,921.80 1,948.03 0.0M
2021-04-15 1,953.74 1,965.84 1,935.24 1,941.88 0.0M
2021-04-14 1,932.83 1,944.86 1,926.33 1,941.61 0.0M
2021-04-13 1,950.67 1,958.91 1,937.06 1,937.06 0.0M
2021-04-12 1,971.70 1,978.88 1,962.44 1,964.20 0.0M
2021-04-09 1,938.25 1,970.67 1,935.17 1,957.01 0.0M
2021-04-08 1,977.99 1,978.81 1,944.32 1,945.37 0.0M
2021-04-07 1,999.48 2,001.30 1,979.95 1,982.59 0.0M
2021-04-06 2,036.53 2,039.04 1,991.12 1,993.93 0.0M
2021-04-05 2,011.42 2,030.97 2,009.29 2,025.71 0.0M
2021-04-02 2,018.86 2,029.38 2,000.99 2,007.24 0.0M
2021-04-01 2,031.80 2,043.30 2,001.88 2,008.37 0.0M
2021-03-31 2,050.08 2,054.73 2,019.28 2,019.28 0.0M
2021-03-30 2,096.00 2,098.71 2,061.88 2,069.63 0.0M
2021-03-29 2,120.70 2,121.19 2,087.63 2,106.30 0.0M
2021-03-26 2,077.53 2,105.77 2,063.55 2,100.85 0.0M
2021-03-25 2,048.49 2,065.52 2,040.71 2,052.12 0.0M
2021-03-24 2,058.46 2,066.38 2,016.73 2,021.33 0.0M
2021-03-23 2,139.22 2,139.22 2,087.51 2,087.51 0.0M
2021-03-22 2,137.34 2,153.44 2,123.43 2,143.07 0.0M
2021-03-19 2,153.50 2,164.79 2,135.85 2,155.12 0.0M
2021-03-18 2,159.15 2,179.62 2,143.39 2,153.42 0.0M
2021-03-17 2,138.42 2,164.03 2,134.32 2,164.03 0.0M
2021-03-16 2,118.22 2,150.80 2,115.03 2,150.78 0.0M
2021-03-15 2,107.13 2,125.44 2,098.53 2,125.44 0.0M
2021-03-12 2,087.96 2,094.78 2,062.85 2,091.64 0.0M
2021-03-11 2,113.09 2,113.84 2,088.05 2,093.52 0.0M
2021-03-10 2,094.70 2,125.58 2,090.93 2,116.72 0.0M
2021-03-09 2,075.58 2,110.33 2,073.83 2,109.92 0.0M
2021-03-08 2,065.53 2,077.40 2,040.09 2,051.23 0.0M
2021-03-05 2,039.28 2,053.65 2,024.28 2,053.65 0.0M
2021-03-04 2,040.15 2,045.23 2,023.16 2,043.16 0.0M
2021-03-03 2,044.90 2,052.37 2,031.33 2,051.92 0.0M
2021-03-02 2,052.03 2,052.69 2,019.66 2,040.17 0.0M
2021-03-01 2,057.25 2,065.72 2,033.25 2,053.81 0.0M
2021-02-26 2,076.31 2,079.18 2,045.58 2,046.54 0.0M
2021-02-25 2,100.29 2,101.48 2,077.18 2,095.61 0.0M
2021-02-24 2,083.19 2,091.35 2,065.47 2,071.20 0.0M
2021-02-22 2,079.36 2,095.10 2,067.96 2,069.16 0.0M
2021-02-19 2,104.04 2,104.04 2,039.30 2,043.47 0.0M
2021-02-18 2,122.04 2,131.42 2,099.06 2,102.59 0.0M
2021-02-17 2,093.67 2,115.57 2,090.06 2,107.24 0.0M
2021-02-16 2,111.09 2,116.46 2,090.34 2,099.74 0.0M
2021-02-15 2,114.48 2,114.48 2,098.71 2,106.25 0.0M
2021-02-12 2,082.01 2,094.19 2,071.51 2,094.19 0.0M
2021-02-10 2,057.77 2,091.92 2,057.42 2,081.30 0.0M
2021-02-09 2,085.46 2,098.01 2,061.60 2,075.19 0.0M
2021-02-08 2,060.36 2,098.18 2,057.92 2,083.92 0.0M
2021-02-05 1,998.58 2,033.42 1,990.89 2,032.69 0.0M
2021-02-04 1,987.30 2,019.01 1,962.29 1,972.63 0.0M
2021-02-03 1,920.53 1,975.59 1,920.53 1,975.59 0.0M
2021-02-02 1,876.89 1,914.83 1,875.08 1,914.83 0.0M
2021-02-01 1,877.41 1,884.65 1,863.16 1,871.28 0.0M
2021-01-29 1,895.15 1,912.29 1,881.76 1,882.70 0.0M
2021-01-28 1,857.73 1,896.72 1,857.73 1,895.49 0.0M
2021-01-27 1,887.99 1,899.19 1,876.09 1,880.08 0.0M
2021-01-26 1,888.48 1,889.59 1,878.38 1,879.14 0.0M
2021-01-25 1,892.31 1,899.82 1,884.82 1,897.30 0.0M
2021-01-22 1,886.07 1,893.63 1,875.54 1,889.31 0.0M
2021-01-21 1,904.11 1,925.33 1,895.98 1,903.61 0.0M
2021-01-20 1,923.70 1,924.31 1,891.42 1,895.22 0.0M
2021-01-19 1,918.02 1,934.01 1,907.73 1,930.08 0.0M
2021-01-18 1,923.87 1,929.46 1,908.89 1,915.32 0.0M
2021-01-15 1,934.82 1,935.10 1,918.45 1,921.93 0.0M
2021-01-14 1,897.02 1,940.77 1,890.61 1,935.12 0.0M
2021-01-13 1,881.47 1,899.08 1,874.07 1,899.08 0.0M
2021-01-12 1,880.66 1,894.98 1,874.64 1,884.72 0.0M
2021-01-08 1,863.99 1,883.63 1,849.86 1,883.39 0.0M
2021-01-07 1,882.41 1,891.35 1,867.74 1,867.87 0.0M
2021-01-06 1,834.11 1,858.48 1,830.44 1,853.90 0.0M
2021-01-05 1,862.83 1,870.29 1,837.76 1,842.40 0.0M
2021-01-04 1,914.77 1,914.77 1,854.89 1,870.18 0.0M