TOPIX業種別株価指数 - 機械 (IMCHN.T)

IMCHN.T
🏛️ 日本 →
3,971.26
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 2,310.53 2,325.81 2,295.24 2,312.42 0.0M
2021-12-29 2,321.08 2,331.37 2,303.74 2,314.18 0.0M
2021-12-28 2,311.68 2,327.40 2,306.45 2,326.62 0.0M
2021-12-27 2,296.72 2,296.97 2,281.01 2,285.53 0.0M
2021-12-24 2,296.89 2,302.09 2,295.57 2,299.86 0.0M
2021-12-23 2,271.79 2,287.16 2,269.10 2,287.16 0.0M
2021-12-22 2,262.53 2,266.38 2,246.08 2,253.07 0.0M
2021-12-21 2,264.59 2,269.66 2,243.78 2,259.21 0.0M
2021-12-20 2,272.81 2,276.76 2,227.22 2,228.32 0.0M
2021-12-17 2,334.56 2,336.21 2,293.95 2,302.15 0.0M
2021-12-16 2,337.33 2,345.44 2,322.45 2,337.90 0.0M
2021-12-15 2,291.03 2,310.09 2,291.03 2,300.81 0.0M
2021-12-14 2,315.67 2,319.48 2,293.17 2,301.09 0.0M
2021-12-13 2,332.85 2,337.49 2,318.22 2,321.73 0.0M
2021-12-10 2,308.56 2,323.57 2,304.56 2,308.39 0.0M
2021-12-09 2,332.61 2,334.01 2,310.41 2,311.74 0.0M
2021-12-08 2,327.95 2,340.45 2,316.64 2,332.00 0.0M
2021-12-07 2,287.69 2,319.31 2,269.17 2,313.32 0.0M
2021-12-06 2,268.21 2,275.11 2,250.75 2,264.34 0.0M
2021-12-03 2,225.69 2,258.01 2,217.64 2,258.01 0.0M
2021-12-02 2,199.06 2,227.26 2,196.06 2,209.80 0.0M
2021-12-01 2,177.28 2,215.97 2,161.48 2,206.13 0.0M
2021-11-30 2,222.06 2,233.82 2,169.29 2,169.29 0.0M
2021-11-29 2,213.19 2,230.83 2,189.10 2,194.07 0.0M
2021-11-26 2,274.03 2,274.03 2,229.17 2,241.46 0.0M
2021-11-25 2,297.97 2,300.85 2,288.56 2,293.76 0.0M
2021-11-24 2,310.56 2,328.46 2,281.52 2,290.41 0.0M
2021-11-22 2,319.70 2,329.84 2,305.34 2,327.40 0.0M
2021-11-19 2,317.02 2,333.83 2,314.80 2,331.35 0.0M
2021-11-18 2,299.88 2,328.66 2,293.01 2,313.92 0.0M
2021-11-17 2,325.08 2,325.20 2,295.39 2,300.92 0.0M
2021-11-16 2,318.85 2,327.47 2,300.28 2,310.70 0.0M
2021-11-15 2,336.21 2,346.02 2,320.88 2,329.83 0.0M
2021-11-12 2,307.92 2,336.00 2,306.77 2,317.76 0.0M
2021-11-11 2,280.71 2,307.89 2,280.71 2,299.22 0.0M
2021-11-10 2,291.35 2,309.58 2,279.46 2,283.00 0.0M
2021-11-09 2,334.42 2,339.12 2,297.46 2,297.46 0.0M
2021-11-08 2,347.07 2,347.07 2,319.54 2,323.72 0.0M
2021-11-05 2,363.20 2,363.20 2,324.13 2,340.45 0.0M
2021-11-04 2,340.86 2,364.73 2,338.28 2,364.01 0.0M
2021-11-02 2,326.60 2,332.27 2,309.26 2,314.19 0.0M
2021-11-01 2,315.32 2,344.48 2,311.54 2,343.70 0.0M
2021-10-29 2,293.67 2,298.37 2,253.97 2,279.72 0.0M
2021-10-28 2,294.39 2,298.52 2,280.41 2,283.62 0.0M
2021-10-27 2,315.82 2,327.48 2,303.51 2,318.17 0.0M
2021-10-26 2,317.31 2,326.05 2,310.04 2,321.15 0.0M
2021-10-25 2,276.53 2,295.38 2,275.59 2,292.67 0.0M
2021-10-22 2,266.40 2,310.57 2,266.40 2,294.55 0.0M
2021-10-21 2,298.40 2,311.59 2,274.53 2,274.53 0.0M
2021-10-20 2,328.51 2,330.59 2,294.52 2,298.54 0.0M
2021-10-19 2,292.67 2,309.23 2,288.51 2,307.03 0.0M
2021-10-18 2,290.21 2,291.16 2,267.56 2,286.01 0.0M
2021-10-15 2,241.65 2,284.34 2,240.35 2,283.94 0.0M
2021-10-14 2,200.46 2,214.59 2,192.92 2,213.09 0.0M
2021-10-13 2,186.97 2,207.97 2,177.41 2,187.54 0.0M
2021-10-12 2,223.21 2,223.21 2,191.89 2,197.24 0.0M
2021-10-11 2,183.43 2,219.36 2,174.45 2,215.47 0.0M
2021-10-08 2,198.22 2,212.40 2,186.92 2,186.92 0.0M
2021-10-07 2,173.15 2,187.22 2,155.27 2,160.10 0.0M
2021-10-06 2,179.56 2,212.80 2,133.89 2,153.27 0.0M
2021-10-05 2,176.86 2,176.86 2,123.45 2,149.09 0.0M
2021-10-04 2,259.68 2,259.68 2,200.82 2,206.59 0.0M
2021-10-01 2,253.63 2,265.50 2,218.37 2,225.05 0.0M
2021-09-30 2,302.56 2,307.63 2,282.66 2,289.39 0.0M
2021-09-29 2,323.30 2,323.30 2,286.04 2,303.57 0.0M
2021-09-28 2,367.65 2,374.94 2,341.48 2,370.56 0.0M
2021-09-27 2,410.95 2,414.92 2,375.22 2,377.95 0.0M
2021-09-24 2,415.76 2,432.95 2,411.01 2,418.81 0.0M
2021-09-22 2,409.06 2,410.05 2,377.40 2,377.40 0.0M
2021-09-21 2,455.94 2,455.97 2,410.29 2,419.23 0.0M
2021-09-17 2,501.51 2,506.99 2,487.12 2,503.61 0.0M
2021-09-16 2,518.48 2,518.48 2,488.06 2,494.63 0.0M
2021-09-15 2,515.38 2,523.24 2,505.28 2,518.05 0.0M
2021-09-14 2,508.95 2,528.39 2,507.18 2,527.06 0.0M
2021-09-13 2,478.41 2,496.85 2,474.05 2,496.85 0.0M
2021-09-10 2,446.38 2,488.46 2,446.38 2,487.60 0.0M
2021-09-09 2,478.21 2,487.64 2,461.07 2,467.77 0.0M
2021-09-08 2,477.70 2,506.45 2,471.23 2,506.45 0.0M
2021-09-07 2,491.74 2,510.23 2,482.49 2,486.19 0.0M
2021-09-06 2,449.71 2,476.65 2,449.71 2,472.52 0.0M
2021-09-03 2,371.57 2,423.99 2,371.57 2,417.35 0.0M
2021-09-02 2,358.86 2,369.55 2,352.24 2,365.26 0.0M
2021-09-01 2,325.21 2,354.40 2,325.21 2,350.73 0.0M
2021-08-31 2,295.98 2,329.56 2,289.00 2,318.99 0.0M
2021-08-30 2,287.00 2,302.02 2,280.35 2,302.02 0.0M
2021-08-27 2,266.13 2,271.18 2,254.33 2,265.48 0.0M
2021-08-26 2,276.90 2,282.38 2,269.65 2,279.61 0.0M
2021-08-25 2,289.45 2,303.21 2,271.04 2,275.67 0.0M
2021-08-24 2,266.90 2,282.85 2,266.16 2,277.10 0.0M
2021-08-23 2,214.54 2,251.91 2,214.54 2,247.92 0.0M
2021-08-20 2,205.72 2,220.88 2,188.75 2,191.22 0.0M
2021-08-19 2,237.27 2,243.21 2,221.28 2,221.69 0.0M
2021-08-18 2,248.97 2,262.20 2,231.94 2,254.28 0.0M
2021-08-17 2,289.26 2,293.42 2,259.57 2,259.57 0.0M
2021-08-16 2,300.19 2,300.79 2,266.62 2,271.36 0.0M
2021-08-13 2,323.51 2,324.46 2,310.00 2,312.51 0.0M
2021-08-12 2,324.63 2,342.18 2,323.07 2,326.31 0.0M
2021-08-11 2,288.15 2,307.13 2,286.63 2,305.27 0.0M
2021-08-10 2,259.20 2,275.82 2,256.15 2,265.84 0.0M
2021-08-06 2,251.42 2,255.08 2,239.90 2,252.74 0.0M
2021-08-05 2,234.35 2,262.28 2,234.35 2,262.28 0.0M
2021-08-04 2,241.85 2,253.12 2,232.96 2,240.72 0.0M
2021-08-03 2,224.93 2,234.91 2,220.89 2,231.54 0.0M
2021-08-02 2,224.63 2,243.15 2,214.01 2,240.94 0.0M
2021-07-30 2,228.22 2,231.47 2,197.51 2,198.85 0.0M
2021-07-29 2,225.14 2,229.62 2,217.66 2,229.28 0.0M
2021-07-28 2,211.77 2,224.78 2,201.44 2,212.22 0.0M
2021-07-27 2,233.63 2,239.02 2,225.89 2,229.59 0.0M
2021-07-26 2,211.97 2,227.93 2,209.96 2,218.76 0.0M
2021-07-21 2,191.63 2,200.09 2,166.59 2,171.83 0.0M
2021-07-20 2,156.07 2,172.30 2,152.06 2,152.06 0.0M
2021-07-19 2,184.87 2,193.96 2,168.26 2,180.06 0.0M
2021-07-16 2,208.87 2,224.19 2,204.11 2,210.61 0.0M
2021-07-15 2,234.91 2,235.80 2,213.34 2,215.34 0.0M
2021-07-14 2,224.64 2,251.20 2,223.42 2,244.74 0.0M
2021-07-13 2,235.52 2,248.18 2,234.92 2,241.56 0.0M
2021-07-12 2,194.26 2,222.68 2,194.01 2,222.23 0.0M
2021-07-09 2,155.26 2,159.94 2,115.84 2,153.99 0.0M
2021-07-08 2,187.60 2,198.76 2,182.53 2,182.53 0.0M
2021-07-07 2,170.79 2,186.59 2,164.08 2,180.32 0.0M
2021-07-06 2,199.11 2,209.81 2,192.05 2,200.72 0.0M
2021-07-05 2,189.46 2,191.51 2,179.20 2,183.45 0.0M
2021-07-02 2,187.37 2,197.39 2,183.10 2,195.74 0.0M
2021-07-01 2,187.79 2,195.78 2,180.60 2,184.84 0.0M
2021-06-30 2,204.99 2,209.17 2,177.59 2,177.59 0.0M
2021-06-29 2,194.10 2,195.50 2,176.96 2,193.37 0.0M
2021-06-28 2,219.71 2,222.24 2,205.86 2,209.77 0.0M
2021-06-25 2,209.28 2,212.46 2,198.85 2,207.60 0.0M
2021-06-24 2,187.48 2,188.09 2,177.65 2,182.24 0.0M
2021-06-23 2,204.49 2,207.15 2,189.90 2,189.90 0.0M
2021-06-22 2,177.63 2,203.38 2,177.63 2,201.60 0.0M
2021-06-21 2,153.21 2,158.71 2,129.09 2,139.30 0.0M
2021-06-18 2,205.27 2,205.27 2,185.49 2,185.60 0.0M
2021-06-17 2,220.04 2,220.84 2,200.50 2,208.91 0.0M
2021-06-16 2,211.62 2,232.67 2,209.27 2,231.38 0.0M
2021-06-15 2,203.22 2,215.10 2,197.51 2,208.79 0.0M
2021-06-14 2,196.78 2,201.11 2,184.76 2,197.03 0.0M
2021-06-11 2,222.85 2,222.85 2,187.41 2,190.54 0.0M
2021-06-10 2,203.59 2,220.43 2,197.67 2,216.20 0.0M
2021-06-09 2,232.67 2,232.67 2,211.91 2,211.91 0.0M
2021-06-08 2,253.84 2,255.37 2,241.47 2,241.91 0.0M
2021-06-07 2,299.27 2,300.76 2,266.99 2,269.39 0.0M
2021-06-04 2,269.76 2,290.10 2,262.20 2,289.29 0.0M
2021-06-03 2,267.66 2,304.31 2,267.66 2,289.72 0.0M
2021-06-02 2,267.27 2,282.63 2,251.10 2,274.09 0.0M
2021-06-01 2,268.50 2,275.00 2,245.52 2,268.96 0.0M
2021-05-31 2,284.72 2,285.82 2,247.46 2,253.28 0.0M
2021-05-28 2,266.74 2,304.55 2,266.74 2,297.38 0.0M
2021-05-27 2,240.68 2,243.72 2,225.34 2,228.16 0.0M
2021-05-26 2,231.50 2,251.23 2,229.83 2,246.67 0.0M
2021-05-25 2,233.97 2,240.40 2,229.61 2,236.75 0.0M
2021-05-24 2,216.59 2,244.42 2,216.59 2,230.48 0.0M
2021-05-21 2,208.53 2,219.69 2,200.61 2,206.39 0.0M
2021-05-20 2,190.68 2,208.71 2,189.38 2,200.68 0.0M
2021-05-19 2,215.27 2,221.24 2,194.18 2,200.46 0.0M
2021-05-18 2,213.25 2,251.44 2,204.76 2,246.23 0.0M
2021-05-17 2,234.15 2,236.72 2,180.17 2,194.75 0.0M
2021-05-14 2,220.14 2,233.96 2,207.46 2,221.73 0.0M
2021-05-13 2,205.86 2,216.27 2,175.90 2,182.02 0.0M
2021-05-12 2,278.85 2,284.81 2,194.21 2,215.79 0.0M
2021-05-11 2,344.58 2,353.04 2,277.76 2,283.69 0.0M
2021-05-10 2,328.98 2,366.07 2,327.34 2,362.61 0.0M
2021-05-07 2,316.96 2,329.13 2,312.38 2,321.47 0.0M
2021-05-06 2,289.23 2,323.49 2,288.93 2,309.25 0.0M
2021-04-30 2,304.05 2,310.08 2,258.15 2,260.58 0.0M
2021-04-28 2,283.83 2,303.82 2,280.78 2,294.85 0.0M
2021-04-27 2,291.40 2,297.54 2,284.18 2,285.02 0.0M
2021-04-26 2,291.57 2,292.70 2,273.96 2,288.48 0.0M
2021-04-23 2,273.67 2,281.41 2,261.95 2,275.94 0.0M
2021-04-22 2,277.09 2,300.96 2,271.74 2,300.96 0.0M
2021-04-21 2,268.17 2,268.17 2,234.71 2,240.04 0.0M
2021-04-20 2,326.85 2,326.85 2,295.50 2,302.10 0.0M
2021-04-19 2,345.22 2,358.39 2,339.97 2,351.11 0.0M
2021-04-16 2,358.28 2,358.79 2,334.51 2,343.66 0.0M
2021-04-15 2,346.39 2,361.40 2,343.25 2,347.22 0.0M
2021-04-14 2,346.75 2,352.78 2,334.02 2,350.26 0.0M
2021-04-13 2,343.54 2,371.02 2,341.61 2,352.05 0.0M
2021-04-12 2,349.96 2,355.84 2,338.38 2,338.98 0.0M
2021-04-09 2,341.78 2,374.37 2,338.88 2,342.93 0.0M
2021-04-08 2,325.02 2,337.47 2,316.60 2,336.02 0.0M
2021-04-07 2,328.13 2,338.18 2,302.85 2,327.15 0.0M
2021-04-06 2,354.55 2,360.77 2,314.66 2,321.28 0.0M
2021-04-05 2,350.28 2,352.01 2,337.45 2,347.16 0.0M
2021-04-02 2,340.92 2,352.52 2,340.92 2,348.12 0.0M
2021-04-01 2,328.16 2,332.45 2,311.13 2,319.28 0.0M
2021-03-31 2,326.93 2,334.61 2,305.20 2,305.20 0.0M
2021-03-30 2,321.14 2,334.48 2,310.58 2,333.87 0.0M
2021-03-29 2,329.34 2,330.51 2,300.09 2,325.18 0.0M
2021-03-26 2,293.86 2,307.93 2,287.70 2,299.53 0.0M
2021-03-25 2,248.87 2,285.05 2,248.33 2,276.52 0.0M
2021-03-24 2,246.82 2,259.31 2,221.31 2,224.73 0.0M
2021-03-23 2,313.94 2,321.26 2,267.53 2,267.53 0.0M
2021-03-22 2,328.10 2,328.10 2,290.51 2,305.51 0.0M
2021-03-19 2,336.01 2,358.37 2,328.32 2,354.60 0.0M
2021-03-18 2,341.69 2,365.33 2,335.75 2,354.87 0.0M
2021-03-17 2,301.01 2,324.05 2,300.28 2,320.57 0.0M
2021-03-16 2,308.99 2,317.86 2,304.12 2,314.75 0.0M
2021-03-15 2,312.72 2,312.88 2,292.39 2,305.31 0.0M
2021-03-12 2,257.64 2,303.94 2,253.91 2,303.94 0.0M
2021-03-11 2,245.41 2,258.16 2,236.61 2,247.96 0.0M
2021-03-10 2,231.03 2,242.60 2,218.64 2,235.41 0.0M
2021-03-09 2,221.75 2,223.94 2,194.93 2,222.44 0.0M
2021-03-08 2,247.18 2,247.72 2,196.67 2,205.60 0.0M
2021-03-05 2,195.19 2,224.08 2,173.19 2,224.08 0.0M
2021-03-04 2,199.76 2,214.51 2,175.05 2,196.89 0.0M
2021-03-03 2,221.68 2,225.23 2,206.07 2,222.90 0.0M
2021-03-02 2,239.35 2,243.76 2,199.85 2,221.38 0.0M
2021-03-01 2,198.12 2,222.61 2,198.12 2,214.47 0.0M
2021-02-26 2,209.35 2,211.12 2,162.11 2,162.11 0.0M
2021-02-25 2,230.31 2,251.04 2,223.34 2,242.89 0.0M
2021-02-24 2,236.40 2,241.45 2,200.94 2,200.94 0.0M
2021-02-22 2,272.90 2,275.99 2,248.99 2,251.69 0.0M
2021-02-19 2,254.41 2,265.51 2,242.63 2,255.85 0.0M
2021-02-18 2,293.75 2,295.32 2,264.01 2,268.33 0.0M
2021-02-17 2,307.72 2,310.52 2,280.28 2,294.56 0.0M
2021-02-16 2,300.94 2,323.62 2,293.73 2,307.30 0.0M
2021-02-15 2,298.82 2,320.83 2,294.86 2,314.21 0.0M
2021-02-12 2,284.09 2,288.07 2,267.35 2,278.01 0.0M
2021-02-10 2,276.20 2,286.17 2,265.70 2,269.72 0.0M
2021-02-09 2,273.75 2,276.70 2,246.39 2,259.93 0.0M
2021-02-08 2,238.54 2,276.04 2,228.96 2,275.66 0.0M
2021-02-05 2,235.55 2,239.49 2,211.61 2,221.23 0.0M
2021-02-04 2,238.49 2,238.49 2,207.23 2,216.17 0.0M
2021-02-03 2,253.01 2,259.61 2,235.46 2,244.12 0.0M
2021-02-02 2,218.13 2,242.99 2,211.34 2,242.00 0.0M
2021-02-01 2,170.34 2,213.98 2,170.34 2,209.45 0.0M
2021-01-29 2,233.27 2,233.27 2,168.78 2,169.29 0.0M
2021-01-28 2,222.44 2,249.49 2,208.84 2,234.28 0.0M
2021-01-27 2,250.06 2,258.07 2,241.08 2,257.96 0.0M
2021-01-26 2,240.27 2,249.68 2,232.13 2,234.14 0.0M
2021-01-25 2,267.01 2,267.47 2,253.94 2,265.84 0.0M
2021-01-22 2,258.06 2,267.64 2,253.86 2,263.93 0.0M
2021-01-21 2,252.28 2,268.79 2,252.16 2,268.59 0.0M
2021-01-20 2,260.16 2,260.16 2,235.24 2,248.66 0.0M
2021-01-19 2,256.31 2,267.09 2,250.16 2,254.78 0.0M
2021-01-18 2,243.96 2,257.30 2,235.31 2,252.14 0.0M
2021-01-15 2,296.30 2,299.63 2,260.36 2,264.61 0.0M
2021-01-14 2,274.38 2,310.40 2,269.41 2,293.37 0.0M
2021-01-13 2,269.35 2,281.76 2,266.68 2,278.12 0.0M
2021-01-12 2,273.32 2,278.98 2,260.03 2,270.58 0.0M
2021-01-08 2,239.54 2,266.07 2,225.82 2,266.07 0.0M
2021-01-07 2,188.90 2,238.49 2,188.74 2,228.47 0.0M
2021-01-06 2,165.18 2,173.46 2,154.53 2,160.89 0.0M
2021-01-05 2,167.51 2,175.74 2,157.87 2,165.70 0.0M
2021-01-04 2,176.84 2,176.84 2,126.03 2,164.49 0.0M