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
2022-12-30 1,878.09 1,884.08 1,873.55 1,876.06 0.0M
2022-12-29 1,887.92 1,892.94 1,873.39 1,877.63 0.0M
2022-12-28 1,899.57 1,902.12 1,886.20 1,893.29 0.0M
2022-12-27 1,893.84 1,919.71 1,893.84 1,901.44 0.0M
2022-12-26 1,881.31 1,885.91 1,874.90 1,878.04 0.0M
2022-12-23 1,874.58 1,880.80 1,868.92 1,872.12 0.0M
2022-12-22 1,868.05 1,885.72 1,866.82 1,879.64 0.0M
2022-12-21 1,871.34 1,882.91 1,848.34 1,871.88 0.0M
2022-12-20 1,927.20 1,936.10 1,871.76 1,883.60 0.0M
2022-12-19 1,923.55 1,930.19 1,917.03 1,917.03 0.0M
2022-12-16 1,938.49 1,943.49 1,929.30 1,937.10 0.0M
2022-12-15 1,934.75 1,951.28 1,933.35 1,944.27 0.0M
2022-12-14 1,930.52 1,939.84 1,924.29 1,929.16 0.0M
2022-12-13 1,935.78 1,943.11 1,932.42 1,939.06 0.0M
2022-12-12 1,929.58 1,932.78 1,921.64 1,928.53 0.0M
2022-12-09 1,943.70 1,956.04 1,934.58 1,934.58 0.0M
2022-12-08 1,921.12 1,931.04 1,909.92 1,931.04 0.0M
2022-12-07 1,906.54 1,931.58 1,903.15 1,927.70 0.0M
2022-12-06 1,911.57 1,914.44 1,896.90 1,905.95 0.0M
2022-12-05 1,915.28 1,916.18 1,899.58 1,914.07 0.0M
2022-12-02 1,938.98 1,938.98 1,916.09 1,920.89 0.0M
2022-12-01 1,968.01 1,976.13 1,947.59 1,947.69 0.0M
2022-11-30 1,972.36 1,987.13 1,958.58 1,971.48 0.0M
2022-11-29 1,960.90 1,973.16 1,952.70 1,970.58 0.0M
2022-11-28 1,970.05 1,970.47 1,949.48 1,961.25 0.0M
2022-11-25 1,949.26 1,965.18 1,946.29 1,959.19 0.0M
2022-11-24 1,955.05 1,956.34 1,944.34 1,944.34 0.0M
2022-11-22 1,937.72 1,949.59 1,933.92 1,943.26 0.0M
2022-11-21 1,931.88 1,940.45 1,912.44 1,921.22 0.0M
2022-11-18 1,931.19 1,940.94 1,919.33 1,920.16 0.0M
2022-11-17 1,893.05 1,937.39 1,892.70 1,932.48 0.0M
2022-11-16 1,895.50 1,895.79 1,865.05 1,881.17 0.0M
2022-11-15 1,903.11 1,908.76 1,889.55 1,896.30 0.0M
2022-11-14 1,905.78 1,912.34 1,892.20 1,895.72 0.0M
2022-11-11 1,928.63 1,932.29 1,882.03 1,899.66 0.0M
2022-11-10 1,916.69 1,928.13 1,907.39 1,912.30 0.0M
2022-11-09 1,946.27 1,951.42 1,911.47 1,915.94 0.0M
2022-11-08 1,961.67 1,968.87 1,944.98 1,945.14 0.0M
2022-11-07 1,949.04 1,962.54 1,946.74 1,949.66 0.0M
2022-11-04 1,962.90 1,964.06 1,935.60 1,946.83 0.0M
2022-11-02 1,976.55 1,977.18 1,959.25 1,961.51 0.0M
2022-11-01 1,973.37 1,984.22 1,962.32 1,981.08 0.0M
2022-10-31 1,972.09 1,986.94 1,957.24 1,986.56 0.0M
2022-10-28 1,950.75 1,974.49 1,950.75 1,957.76 0.0M
2022-10-27 1,965.30 1,968.86 1,949.75 1,949.75 0.0M
2022-10-26 1,979.57 1,984.73 1,952.13 1,952.13 0.0M
2022-10-25 1,959.90 1,982.68 1,951.90 1,970.04 0.0M
2022-10-24 1,991.31 1,991.31 1,956.77 1,958.14 0.0M
2022-10-21 2,021.39 2,023.93 1,987.25 1,989.07 0.0M
2022-10-20 2,023.94 2,034.03 2,019.53 2,032.41 0.0M
2022-10-19 2,024.80 2,034.46 2,017.55 2,029.60 0.0M
2022-10-18 2,020.63 2,043.47 2,015.46 2,024.27 0.0M
2022-10-17 1,996.00 2,011.31 1,990.99 2,000.23 0.0M
2022-10-14 1,981.49 2,004.98 1,980.74 1,993.46 0.0M
2022-10-13 1,995.74 2,000.70 1,967.01 1,970.09 0.0M
2022-10-12 1,983.58 2,011.06 1,973.02 1,999.40 0.0M
2022-10-11 1,983.47 1,998.91 1,965.45 1,978.49 0.0M
2022-10-07 1,944.44 1,979.52 1,944.44 1,973.29 0.0M
2022-10-06 1,943.76 1,963.18 1,943.28 1,951.66 0.0M
2022-10-05 1,967.62 1,972.52 1,940.94 1,946.83 0.0M
2022-10-04 1,934.96 1,963.82 1,927.72 1,956.53 0.0M
2022-10-03 1,922.50 1,922.50 1,886.18 1,907.45 0.0M
2022-09-30 1,938.94 1,948.78 1,922.60 1,934.76 0.0M
2022-09-29 1,912.98 1,957.80 1,898.40 1,957.35 0.0M
2022-09-28 1,932.03 1,932.03 1,891.68 1,918.00 0.0M
2022-09-27 1,931.31 1,952.68 1,912.58 1,945.06 0.0M
2022-09-26 1,961.68 1,969.58 1,939.41 1,940.78 0.0M
2022-09-22 1,932.58 1,961.34 1,919.15 1,958.36 0.0M
2022-09-21 1,960.26 1,960.26 1,938.50 1,939.66 0.0M
2022-09-20 1,983.40 1,985.79 1,960.44 1,973.37 0.0M
2022-09-16 1,977.00 1,987.19 1,968.17 1,978.27 0.0M
2022-09-15 1,956.63 1,992.66 1,956.63 1,978.14 0.0M
2022-09-14 1,938.37 1,964.54 1,938.37 1,957.01 0.0M
2022-09-13 1,939.23 1,974.75 1,939.23 1,971.25 0.0M
2022-09-12 1,907.05 1,930.21 1,903.63 1,929.02 0.0M
2022-09-09 1,881.54 1,897.38 1,881.00 1,884.82 0.0M
2022-09-08 1,875.08 1,895.22 1,875.08 1,888.62 0.0M
2022-09-07 1,854.20 1,863.52 1,840.32 1,862.18 0.0M
2022-09-06 1,867.59 1,878.13 1,860.81 1,861.89 0.0M
2022-09-05 1,890.47 1,891.87 1,871.79 1,871.79 0.0M
2022-09-02 1,904.63 1,904.63 1,891.09 1,900.17 0.0M
2022-09-01 1,899.01 1,908.96 1,891.09 1,899.99 0.0M
2022-08-31 1,890.82 1,922.71 1,887.48 1,918.24 0.0M
2022-08-30 1,871.63 1,907.57 1,871.63 1,899.70 0.0M
2022-08-29 1,860.46 1,869.00 1,857.34 1,861.69 0.0M
2022-08-26 1,885.54 1,896.70 1,883.77 1,886.54 0.0M
2022-08-25 1,887.97 1,892.90 1,877.16 1,890.22 0.0M
2022-08-24 1,905.67 1,908.44 1,875.30 1,890.98 0.0M
2022-08-23 1,893.64 1,901.04 1,884.72 1,899.04 0.0M
2022-08-22 1,889.60 1,898.19 1,884.82 1,898.16 0.0M
2022-08-19 1,896.23 1,901.89 1,892.48 1,900.94 0.0M
2022-08-18 1,903.42 1,917.18 1,896.07 1,899.27 0.0M
2022-08-17 1,907.58 1,911.80 1,899.37 1,911.80 0.0M
2022-08-16 1,899.63 1,903.28 1,890.58 1,901.46 0.0M
2022-08-15 1,910.88 1,915.31 1,893.36 1,899.01 0.0M
2022-08-12 1,896.25 1,919.42 1,885.24 1,917.25 0.0M
2022-08-10 1,887.08 1,887.52 1,869.91 1,883.24 0.0M
2022-08-09 1,883.63 1,897.93 1,874.56 1,879.62 0.0M
2022-08-08 1,876.17 1,882.43 1,870.75 1,880.58 0.0M
2022-08-05 1,866.85 1,884.21 1,866.85 1,881.91 0.0M
2022-08-04 1,871.96 1,894.28 1,860.54 1,862.27 0.0M
2022-08-03 1,876.41 1,900.92 1,860.58 1,867.84 0.0M
2022-08-02 1,881.90 1,881.90 1,857.80 1,871.89 0.0M
2022-08-01 1,851.24 1,881.81 1,836.83 1,881.81 0.0M
2022-07-29 1,843.52 1,853.95 1,836.76 1,853.95 0.0M
2022-07-28 1,846.94 1,846.94 1,832.18 1,840.99 0.0M
2022-07-27 1,827.86 1,847.95 1,827.22 1,842.65 0.0M
2022-07-26 1,835.82 1,842.69 1,818.48 1,820.58 0.0M
2022-07-25 1,804.10 1,833.48 1,804.10 1,833.48 0.0M
2022-07-22 1,799.59 1,806.67 1,790.19 1,802.52 0.0M
2022-07-21 1,809.64 1,816.00 1,801.89 1,813.59 0.0M
2022-07-20 1,802.92 1,821.02 1,802.69 1,817.18 0.0M
2022-07-19 1,804.63 1,804.63 1,781.83 1,788.15 0.0M
2022-07-15 1,784.85 1,793.17 1,773.09 1,791.38 0.0M
2022-07-14 1,780.92 1,793.62 1,773.69 1,784.08 0.0M
2022-07-13 1,788.02 1,801.76 1,783.27 1,785.37 0.0M
2022-07-12 1,801.62 1,801.62 1,774.63 1,782.51 0.0M
2022-07-11 1,781.74 1,807.34 1,771.19 1,802.33 0.0M
2022-07-08 1,768.42 1,778.03 1,753.25 1,762.21 0.0M
2022-07-07 1,786.22 1,786.22 1,743.42 1,766.84 0.0M
2022-07-06 1,788.99 1,789.63 1,766.09 1,773.17 0.0M
2022-07-05 1,809.98 1,811.34 1,785.66 1,797.59 0.0M
2022-07-04 1,823.54 1,831.91 1,800.25 1,808.40 0.0M
2022-07-01 1,825.80 1,830.67 1,795.74 1,803.39 0.0M
2022-06-30 1,829.38 1,837.34 1,813.51 1,822.19 0.0M
2022-06-29 1,803.52 1,828.26 1,802.59 1,823.95 0.0M
2022-06-28 1,792.18 1,814.76 1,792.18 1,814.76 0.0M
2022-06-27 1,808.39 1,810.32 1,783.23 1,790.87 0.0M
2022-06-24 1,798.66 1,800.19 1,782.18 1,797.42 0.0M
2022-06-23 1,788.25 1,807.51 1,788.25 1,795.24 0.0M
2022-06-22 1,777.00 1,785.21 1,769.18 1,775.52 0.0M
2022-06-21 1,765.34 1,787.54 1,762.02 1,781.14 0.0M
2022-06-20 1,767.32 1,769.48 1,745.02 1,750.36 0.0M
2022-06-17 1,733.10 1,773.16 1,722.40 1,764.00 0.0M
2022-06-16 1,766.87 1,781.64 1,752.90 1,757.11 0.0M
2022-06-15 1,773.86 1,778.91 1,751.91 1,751.91 0.0M
2022-06-14 1,778.80 1,779.83 1,765.82 1,773.69 0.0M
2022-06-13 1,795.92 1,806.92 1,793.09 1,801.34 0.0M
2022-06-10 1,815.78 1,830.47 1,815.78 1,818.26 0.0M
2022-06-09 1,818.98 1,839.07 1,818.98 1,830.09 0.0M
2022-06-08 1,812.79 1,842.59 1,812.79 1,825.80 0.0M
2022-06-07 1,817.91 1,820.33 1,805.66 1,806.86 0.0M
2022-06-06 1,775.17 1,821.38 1,775.17 1,819.37 0.0M
2022-06-03 1,790.79 1,791.51 1,768.43 1,775.03 0.0M
2022-06-02 1,780.54 1,790.58 1,774.80 1,780.20 0.0M
2022-06-01 1,755.40 1,790.65 1,755.40 1,786.63 0.0M
2022-05-31 1,765.09 1,771.65 1,747.38 1,749.22 0.0M
2022-05-30 1,772.40 1,775.47 1,760.98 1,765.97 0.0M
2022-05-27 1,779.14 1,780.58 1,754.81 1,762.04 0.0M
2022-05-26 1,755.01 1,787.44 1,755.01 1,766.36 0.0M
2022-05-25 1,748.27 1,757.12 1,735.51 1,745.38 0.0M
2022-05-24 1,780.82 1,780.82 1,745.83 1,746.58 0.0M
2022-05-23 1,790.79 1,795.40 1,774.06 1,780.81 0.0M
2022-05-20 1,769.11 1,780.01 1,767.18 1,774.83 0.0M
2022-05-19 1,762.34 1,774.10 1,752.83 1,771.88 0.0M
2022-05-18 1,792.23 1,799.46 1,783.97 1,793.30 0.0M
2022-05-17 1,787.23 1,791.91 1,780.57 1,788.01 0.0M
2022-05-16 1,806.16 1,807.32 1,779.71 1,787.13 0.0M
2022-05-13 1,775.93 1,802.69 1,775.80 1,799.62 0.0M
2022-05-12 1,756.87 1,766.60 1,751.67 1,760.87 0.0M
2022-05-11 1,764.88 1,783.55 1,761.88 1,767.24 0.0M
2022-05-10 1,787.75 1,787.75 1,763.45 1,773.27 0.0M
2022-05-09 1,827.32 1,829.56 1,798.47 1,798.49 0.0M
2022-05-06 1,816.05 1,852.28 1,805.34 1,845.79 0.0M
2022-05-02 1,791.37 1,812.67 1,787.09 1,807.29 0.0M
2022-04-28 1,797.95 1,799.78 1,774.45 1,790.49 0.0M
2022-04-27 1,771.28 1,802.07 1,770.30 1,790.48 0.0M
2022-04-26 1,784.38 1,805.06 1,775.83 1,798.96 0.0M
2022-04-25 1,770.51 1,777.72 1,761.18 1,769.19 0.0M
2022-04-22 1,789.59 1,798.04 1,779.57 1,794.08 0.0M
2022-04-21 1,795.43 1,802.78 1,788.26 1,793.89 0.0M
2022-04-20 1,791.75 1,804.29 1,782.88 1,795.48 0.0M
2022-04-19 1,786.04 1,786.90 1,770.87 1,779.60 0.0M
2022-04-18 1,778.09 1,785.26 1,762.97 1,780.33 0.0M
2022-04-15 1,784.95 1,792.84 1,777.59 1,786.42 0.0M
2022-04-14 1,765.04 1,796.78 1,765.04 1,792.39 0.0M
2022-04-13 1,736.63 1,754.14 1,733.00 1,753.71 0.0M
2022-04-12 1,737.08 1,745.97 1,726.45 1,732.31 0.0M
2022-04-11 1,747.40 1,751.35 1,733.72 1,742.98 0.0M
2022-04-08 1,757.37 1,761.91 1,739.76 1,752.51 0.0M
2022-04-07 1,758.83 1,766.38 1,741.45 1,752.46 0.0M
2022-04-06 1,782.70 1,796.15 1,779.40 1,784.35 0.0M
2022-04-05 1,778.61 1,792.29 1,775.46 1,790.49 0.0M
2022-04-04 1,784.40 1,786.63 1,759.38 1,775.46 0.0M
2022-04-01 1,781.59 1,790.18 1,766.50 1,788.68 0.0M
2022-03-31 1,806.90 1,821.47 1,796.48 1,798.29 0.0M
2022-03-30 1,820.60 1,838.14 1,812.09 1,828.05 0.0M
2022-03-29 1,858.72 1,858.72 1,822.81 1,831.61 0.0M
2022-03-28 1,860.70 1,865.99 1,840.17 1,851.63 0.0M
2022-03-25 1,873.41 1,873.41 1,853.44 1,860.41 0.0M
2022-03-24 1,843.42 1,867.41 1,842.96 1,867.41 0.0M
2022-03-23 1,831.65 1,855.10 1,825.11 1,854.38 0.0M
2022-03-22 1,813.98 1,826.54 1,804.26 1,816.42 0.0M
2022-03-18 1,808.50 1,818.75 1,799.60 1,808.91 0.0M
2022-03-17 1,830.53 1,830.53 1,790.23 1,809.56 0.0M
2022-03-16 1,795.24 1,818.58 1,791.13 1,808.13 0.0M
2022-03-15 1,762.71 1,782.10 1,762.71 1,780.83 0.0M
2022-03-14 1,749.71 1,772.00 1,745.90 1,758.02 0.0M
2022-03-11 1,712.25 1,726.32 1,704.28 1,724.06 0.0M
2022-03-10 1,701.09 1,723.95 1,699.00 1,722.54 0.0M
2022-03-09 1,700.27 1,700.94 1,667.78 1,669.16 0.0M
2022-03-08 1,680.82 1,711.77 1,679.07 1,684.96 0.0M
2022-03-07 1,710.02 1,713.88 1,688.36 1,705.94 0.0M
2022-03-04 1,732.23 1,739.73 1,723.57 1,731.67 0.0M
2022-03-03 1,737.68 1,762.19 1,731.84 1,748.03 0.0M
2022-03-02 1,727.40 1,729.28 1,712.85 1,719.33 0.0M
2022-03-01 1,758.13 1,761.64 1,746.12 1,746.12 0.0M
2022-02-28 1,757.69 1,758.99 1,732.31 1,744.88 0.0M
2022-02-25 1,741.93 1,754.37 1,734.88 1,744.13 0.0M
2022-02-24 1,745.00 1,752.26 1,706.71 1,721.63 0.0M
2022-02-22 1,772.39 1,777.81 1,755.43 1,761.28 0.0M
2022-02-21 1,810.69 1,810.69 1,793.06 1,805.77 0.0M
2022-02-18 1,832.82 1,846.81 1,823.53 1,834.44 0.0M
2022-02-17 1,833.65 1,856.91 1,820.84 1,845.76 0.0M
2022-02-16 1,830.14 1,835.71 1,821.60 1,829.47 0.0M
2022-02-15 1,801.02 1,815.57 1,794.63 1,804.27 0.0M
2022-02-14 1,781.60 1,803.94 1,773.78 1,796.76 0.0M
2022-02-10 1,802.40 1,806.99 1,782.87 1,802.89 0.0M
2022-02-09 1,804.86 1,809.13 1,776.86 1,790.22 0.0M
2022-02-08 1,747.57 1,792.39 1,747.57 1,790.93 0.0M
2022-02-07 1,740.93 1,746.19 1,729.17 1,737.38 0.0M
2022-02-04 1,723.33 1,758.65 1,709.26 1,753.64 0.0M
2022-02-03 1,746.77 1,754.62 1,722.11 1,727.79 0.0M
2022-02-02 1,735.05 1,765.08 1,733.99 1,757.01 0.0M
2022-02-01 1,701.27 1,738.15 1,697.32 1,734.09 0.0M
2022-01-31 1,691.96 1,712.92 1,684.20 1,707.66 0.0M
2022-01-28 1,692.92 1,707.13 1,690.69 1,702.92 0.0M
2022-01-27 1,708.00 1,708.00 1,661.60 1,674.25 0.0M
2022-01-26 1,715.77 1,722.85 1,699.50 1,701.09 0.0M
2022-01-25 1,713.83 1,714.35 1,693.26 1,714.35 0.0M
2022-01-24 1,728.87 1,730.35 1,704.38 1,720.58 0.0M
2022-01-21 1,695.97 1,731.64 1,690.41 1,730.64 0.0M
2022-01-20 1,683.63 1,710.06 1,680.01 1,704.42 0.0M
2022-01-19 1,699.01 1,712.04 1,686.12 1,690.70 0.0M
2022-01-18 1,715.84 1,727.68 1,705.84 1,713.36 0.0M
2022-01-17 1,706.98 1,717.16 1,697.12 1,703.26 0.0M
2022-01-14 1,705.05 1,705.05 1,686.61 1,700.80 0.0M
2022-01-13 1,737.77 1,737.77 1,714.66 1,714.66 0.0M
2022-01-12 1,726.96 1,757.65 1,726.40 1,751.22 0.0M
2022-01-11 1,728.00 1,730.02 1,700.95 1,718.76 0.0M
2022-01-07 1,742.02 1,749.45 1,721.99 1,726.42 0.0M
2022-01-06 1,768.63 1,771.79 1,741.62 1,743.42 0.0M
2022-01-05 1,767.87 1,786.95 1,764.59 1,782.91 0.0M
2022-01-04 1,767.69 1,767.69 1,742.96 1,762.21 0.0M