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
2023-12-29 2,686.55 2,699.07 2,677.45 2,692.52 0.0M
2023-12-28 2,673.44 2,689.53 2,673.44 2,688.36 0.0M
2023-12-27 2,672.20 2,690.57 2,670.34 2,689.01 0.0M
2023-12-26 2,643.89 2,658.59 2,640.39 2,652.70 0.0M
2023-12-25 2,656.19 2,659.08 2,645.53 2,649.95 0.0M
2023-12-22 2,647.34 2,663.26 2,637.89 2,639.68 0.0M
2023-12-21 2,638.48 2,651.90 2,635.79 2,643.99 0.0M
2023-12-20 2,648.16 2,685.24 2,648.16 2,676.09 0.0M
2023-12-19 2,577.95 2,618.05 2,569.15 2,618.05 0.0M
2023-12-18 2,586.30 2,588.04 2,559.19 2,588.04 0.0M
2023-12-15 2,582.05 2,609.23 2,570.41 2,606.51 0.0M
2023-12-14 2,588.58 2,593.35 2,538.56 2,552.37 0.0M
2023-12-13 2,571.85 2,597.73 2,571.85 2,591.33 0.0M
2023-12-12 2,576.42 2,582.10 2,547.52 2,551.82 0.0M
2023-12-11 2,541.90 2,568.44 2,541.86 2,551.52 0.0M
2023-12-08 2,536.00 2,540.25 2,499.88 2,507.30 0.0M
2023-12-07 2,594.34 2,598.72 2,561.34 2,563.05 0.0M
2023-12-06 2,573.59 2,617.02 2,573.59 2,615.43 0.0M
2023-12-05 2,599.41 2,602.68 2,566.07 2,566.16 0.0M
2023-12-04 2,635.85 2,637.44 2,603.77 2,612.96 0.0M
2023-12-01 2,650.78 2,650.78 2,633.83 2,639.61 0.0M
2023-11-30 2,620.15 2,643.01 2,612.77 2,642.46 0.0M
2023-11-29 2,611.92 2,636.70 2,611.67 2,620.40 0.0M
2023-11-28 2,647.51 2,648.35 2,623.22 2,630.34 0.0M
2023-11-27 2,685.11 2,686.67 2,646.65 2,647.68 0.0M
2023-11-24 2,692.69 2,698.82 2,679.94 2,682.41 0.0M
2023-11-22 2,654.84 2,684.79 2,653.34 2,678.59 0.0M
2023-11-21 2,675.27 2,676.91 2,652.69 2,670.21 0.0M
2023-11-20 2,678.15 2,704.28 2,667.37 2,672.70 0.0M
2023-11-17 2,645.19 2,673.61 2,642.18 2,673.49 0.0M
2023-11-16 2,651.22 2,664.03 2,629.68 2,648.46 0.0M
2023-11-15 2,644.07 2,659.37 2,638.56 2,657.54 0.0M
2023-11-14 2,604.93 2,627.85 2,603.60 2,611.68 0.0M
2023-11-13 2,617.53 2,623.95 2,591.01 2,599.39 0.0M
2023-11-10 2,582.72 2,599.60 2,571.23 2,598.54 0.0M
2023-11-09 2,558.10 2,594.58 2,546.66 2,591.34 0.0M
2023-11-08 2,593.58 2,594.86 2,543.15 2,551.53 0.0M
2023-11-07 2,621.46 2,627.23 2,589.71 2,592.87 0.0M
2023-11-06 2,585.63 2,635.53 2,580.85 2,631.45 0.0M
2023-11-02 2,538.35 2,548.34 2,530.87 2,538.04 0.0M
2023-11-01 2,490.97 2,506.87 2,487.46 2,505.45 0.0M
2023-10-31 2,454.11 2,459.50 2,420.70 2,456.24 0.0M
2023-10-30 2,467.45 2,467.45 2,441.23 2,451.16 0.0M
2023-10-27 2,479.45 2,492.78 2,466.44 2,491.58 0.0M
2023-10-26 2,485.33 2,491.19 2,451.28 2,457.71 0.0M
2023-10-25 2,507.07 2,532.68 2,505.83 2,512.18 0.0M
2023-10-24 2,489.42 2,493.31 2,426.45 2,482.89 0.0M
2023-10-23 2,499.92 2,512.24 2,488.09 2,488.28 0.0M
2023-10-20 2,508.11 2,527.52 2,491.49 2,518.58 0.0M
2023-10-19 2,547.11 2,558.69 2,533.31 2,537.89 0.0M
2023-10-18 2,603.88 2,603.88 2,576.73 2,593.32 0.0M
2023-10-17 2,609.82 2,624.55 2,583.98 2,598.46 0.0M
2023-10-16 2,603.77 2,603.77 2,567.00 2,573.37 0.0M
2023-10-13 2,650.16 2,662.34 2,625.70 2,633.30 0.0M
2023-10-12 2,611.46 2,669.67 2,611.46 2,668.98 0.0M
2023-10-11 2,594.35 2,607.01 2,585.53 2,593.65 0.0M
2023-10-10 2,569.65 2,609.22 2,568.64 2,601.18 0.0M
2023-10-06 2,537.53 2,553.99 2,530.84 2,537.28 0.0M
2023-10-05 2,528.45 2,552.37 2,511.14 2,545.01 0.0M
2023-10-04 2,530.06 2,535.75 2,505.93 2,507.42 0.0M
2023-10-03 2,611.00 2,611.00 2,561.12 2,564.53 0.0M
2023-10-02 2,645.73 2,676.04 2,627.22 2,627.22 0.0M
2023-09-29 2,651.61 2,651.68 2,613.26 2,623.21 0.0M
2023-09-28 2,650.94 2,661.07 2,624.09 2,640.66 0.0M
2023-09-27 2,638.29 2,660.90 2,630.08 2,660.90 0.0M
2023-09-26 2,702.34 2,702.34 2,666.97 2,668.77 0.0M
2023-09-25 2,697.71 2,708.72 2,688.70 2,701.81 0.0M
2023-09-22 2,670.41 2,706.18 2,665.52 2,691.31 0.0M
2023-09-21 2,734.61 2,740.33 2,702.31 2,704.61 0.0M
2023-09-20 2,758.40 2,760.56 2,734.24 2,735.54 0.0M
2023-09-19 2,748.77 2,760.82 2,734.99 2,760.82 0.0M
2023-09-15 2,756.01 2,770.27 2,749.84 2,761.77 0.0M
2023-09-14 2,715.88 2,739.55 2,709.36 2,733.82 0.0M
2023-09-13 2,716.30 2,725.16 2,704.62 2,711.03 0.0M
2023-09-12 2,729.29 2,740.86 2,697.18 2,720.01 0.0M
2023-09-11 2,742.12 2,746.79 2,712.07 2,720.70 0.0M
2023-09-08 2,761.76 2,769.46 2,736.20 2,742.46 0.0M
2023-09-07 2,782.72 2,807.38 2,777.79 2,780.26 0.0M
2023-09-06 2,782.42 2,803.86 2,781.06 2,799.11 0.0M
2023-09-05 2,763.65 2,778.33 2,750.47 2,778.33 0.0M
2023-09-04 2,751.09 2,764.47 2,734.90 2,764.47 0.0M
2023-09-01 2,725.57 2,747.84 2,724.21 2,742.97 0.0M
2023-08-31 2,705.87 2,726.90 2,705.09 2,720.67 0.0M
2023-08-30 2,701.13 2,716.36 2,695.30 2,706.10 0.0M
2023-08-29 2,678.42 2,690.26 2,671.22 2,676.85 0.0M
2023-08-28 2,613.54 2,662.25 2,613.54 2,660.86 0.0M
2023-08-25 2,587.70 2,595.71 2,578.67 2,582.16 0.0M
2023-08-24 2,605.96 2,624.86 2,603.61 2,619.69 0.0M
2023-08-23 2,566.60 2,602.17 2,565.55 2,601.39 0.0M
2023-08-22 2,567.53 2,578.52 2,553.27 2,578.52 0.0M
2023-08-21 2,564.07 2,574.23 2,550.38 2,551.25 0.0M
2023-08-18 2,550.51 2,580.69 2,550.51 2,562.91 0.0M
2023-08-17 2,570.84 2,580.61 2,541.68 2,575.84 0.0M
2023-08-16 2,604.91 2,617.52 2,591.34 2,591.40 0.0M
2023-08-15 2,643.66 2,655.77 2,634.40 2,635.55 0.0M
2023-08-14 2,666.39 2,669.77 2,616.06 2,622.29 0.0M
2023-08-10 2,628.71 2,673.21 2,624.09 2,671.23 0.0M
2023-08-09 2,693.92 2,693.92 2,635.83 2,638.48 0.0M
2023-08-08 2,712.00 2,731.53 2,703.88 2,710.43 0.0M
2023-08-07 2,659.15 2,689.28 2,644.95 2,687.47 0.0M
2023-08-04 2,646.03 2,679.03 2,643.42 2,679.03 0.0M
2023-08-03 2,678.33 2,683.25 2,658.41 2,662.93 0.0M
2023-08-02 2,736.40 2,749.83 2,704.50 2,710.60 0.0M
2023-08-01 2,728.10 2,755.47 2,727.43 2,752.29 0.0M
2023-07-31 2,725.66 2,732.10 2,700.15 2,714.16 0.0M
2023-07-28 2,676.77 2,715.75 2,658.00 2,705.48 0.0M
2023-07-27 2,684.26 2,712.76 2,676.03 2,708.91 0.0M
2023-07-26 2,706.85 2,708.23 2,689.11 2,698.60 0.0M
2023-07-25 2,682.15 2,700.20 2,680.23 2,700.20 0.0M
2023-07-24 2,675.93 2,678.10 2,666.05 2,676.21 0.0M
2023-07-21 2,634.48 2,660.46 2,628.75 2,647.36 0.0M
2023-07-20 2,677.21 2,689.44 2,649.17 2,649.40 0.0M
2023-07-19 2,680.04 2,690.61 2,666.88 2,690.61 0.0M
2023-07-18 2,641.34 2,663.95 2,639.13 2,653.33 0.0M
2023-07-14 2,651.28 2,654.28 2,613.54 2,632.62 0.0M
2023-07-13 2,619.33 2,634.74 2,595.54 2,631.55 0.0M
2023-07-12 2,646.07 2,646.07 2,602.10 2,607.22 0.0M
2023-07-11 2,667.89 2,667.89 2,636.36 2,643.98 0.0M
2023-07-10 2,664.87 2,679.76 2,640.34 2,644.66 0.0M
2023-07-07 2,670.19 2,689.78 2,650.33 2,664.23 0.0M
2023-07-06 2,732.41 2,732.41 2,699.26 2,705.78 0.0M
2023-07-05 2,739.98 2,769.16 2,730.43 2,766.52 0.0M
2023-07-04 2,776.68 2,782.14 2,762.72 2,764.23 0.0M
2023-07-03 2,748.62 2,801.84 2,748.62 2,800.37 0.0M
2023-06-30 2,712.64 2,715.90 2,696.32 2,712.84 0.0M
2023-06-29 2,721.99 2,741.04 2,714.73 2,718.88 0.0M
2023-06-28 2,683.81 2,714.45 2,664.75 2,714.45 0.0M
2023-06-27 2,661.44 2,669.87 2,634.14 2,656.81 0.0M
2023-06-26 2,664.68 2,690.91 2,643.97 2,672.00 0.0M
2023-06-23 2,738.38 2,749.18 2,664.93 2,674.90 0.0M
2023-06-22 2,734.35 2,753.54 2,725.16 2,728.27 0.0M
2023-06-21 2,712.18 2,756.36 2,712.18 2,750.20 0.0M
2023-06-20 2,716.50 2,727.92 2,700.95 2,725.41 0.0M
2023-06-19 2,755.52 2,755.52 2,716.50 2,731.43 0.0M
2023-06-16 2,743.27 2,751.80 2,713.17 2,747.01 0.0M
2023-06-15 2,730.51 2,766.38 2,730.51 2,748.87 0.0M
2023-06-14 2,720.31 2,737.43 2,708.86 2,729.78 0.0M
2023-06-13 2,672.58 2,701.70 2,664.68 2,689.31 0.0M
2023-06-12 2,635.26 2,656.13 2,630.74 2,652.81 0.0M
2023-06-09 2,598.56 2,632.93 2,598.56 2,627.86 0.0M
2023-06-08 2,600.77 2,611.44 2,566.07 2,582.27 0.0M
2023-06-07 2,671.03 2,678.43 2,600.90 2,600.90 0.0M
2023-06-06 2,608.59 2,664.45 2,603.97 2,662.49 0.0M
2023-06-05 2,590.30 2,631.69 2,588.89 2,631.69 0.0M
2023-06-02 2,520.02 2,553.65 2,513.32 2,552.00 0.0M
2023-06-01 2,472.47 2,505.26 2,468.31 2,501.58 0.0M
2023-05-31 2,508.85 2,512.10 2,472.50 2,481.29 0.0M
2023-05-30 2,515.34 2,527.28 2,507.58 2,523.41 0.0M
2023-05-29 2,552.90 2,557.77 2,523.92 2,527.14 0.0M
2023-05-26 2,524.43 2,535.61 2,510.27 2,510.27 0.0M
2023-05-25 2,503.89 2,526.59 2,500.74 2,517.52 0.0M
2023-05-24 2,507.01 2,521.18 2,498.98 2,514.36 0.0M
2023-05-23 2,551.57 2,557.51 2,509.25 2,521.13 0.0M
2023-05-22 2,516.95 2,543.79 2,508.46 2,543.27 0.0M
2023-05-19 2,515.74 2,526.35 2,502.72 2,519.32 0.0M
2023-05-18 2,466.68 2,492.84 2,463.35 2,492.39 0.0M
2023-05-17 2,449.36 2,451.21 2,435.83 2,437.04 0.0M
2023-05-16 2,440.57 2,446.53 2,428.61 2,445.32 0.0M
2023-05-15 2,406.25 2,425.66 2,403.43 2,425.38 0.0M
2023-05-12 2,389.71 2,399.37 2,379.11 2,393.58 0.0M
2023-05-11 2,407.36 2,407.99 2,396.74 2,399.45 0.0M
2023-05-10 2,406.90 2,412.45 2,392.23 2,411.38 0.0M
2023-05-09 2,403.03 2,414.72 2,393.90 2,414.49 0.0M
2023-05-08 2,400.64 2,401.35 2,384.90 2,393.32 0.0M
2023-05-02 2,395.15 2,395.47 2,380.28 2,392.73 0.0M
2023-05-01 2,374.90 2,391.77 2,371.90 2,390.52 0.0M
2023-04-28 2,323.04 2,350.64 2,320.07 2,350.64 0.0M
2023-04-27 2,271.77 2,299.94 2,271.60 2,299.29 0.0M
2023-04-26 2,304.73 2,305.56 2,274.39 2,280.21 0.0M
2023-04-25 2,326.31 2,335.47 2,314.60 2,315.95 0.0M
2023-04-24 2,314.14 2,318.98 2,304.97 2,313.16 0.0M
2023-04-21 2,291.28 2,318.09 2,288.95 2,309.65 0.0M
2023-04-20 2,273.95 2,294.94 2,272.87 2,291.50 0.0M
2023-04-19 2,283.52 2,291.21 2,275.16 2,284.17 0.0M
2023-04-18 2,289.24 2,298.28 2,286.22 2,289.38 0.0M
2023-04-17 2,281.96 2,285.58 2,272.81 2,283.57 0.0M
2023-04-14 2,272.99 2,280.57 2,268.28 2,277.56 0.0M
2023-04-13 2,258.48 2,271.09 2,255.48 2,270.29 0.0M
2023-04-12 2,241.02 2,269.41 2,241.02 2,267.96 0.0M
2023-04-11 2,236.63 2,242.04 2,225.93 2,234.30 0.0M
2023-04-10 2,225.19 2,227.20 2,202.16 2,214.98 0.0M
2023-04-07 2,194.22 2,211.59 2,194.22 2,208.35 0.0M
2023-04-06 2,224.44 2,224.44 2,188.91 2,189.98 0.0M
2023-04-05 2,289.66 2,290.02 2,258.72 2,260.32 0.0M
2023-04-04 2,312.43 2,321.83 2,305.87 2,318.72 0.0M
2023-04-03 2,319.59 2,322.19 2,306.25 2,310.81 0.0M
2023-03-31 2,306.33 2,320.20 2,300.82 2,309.01 0.0M
2023-03-30 2,287.98 2,290.63 2,277.72 2,289.80 0.0M
2023-03-29 2,262.50 2,292.12 2,254.66 2,292.12 0.0M
2023-03-28 2,255.66 2,262.47 2,245.48 2,254.36 0.0M
2023-03-27 2,249.56 2,254.27 2,235.83 2,250.60 0.0M
2023-03-24 2,240.70 2,243.12 2,230.58 2,237.62 0.0M
2023-03-23 2,222.78 2,244.25 2,212.89 2,242.50 0.0M
2023-03-22 2,230.49 2,249.98 2,230.08 2,242.73 0.0M
2023-03-20 2,212.11 2,229.95 2,193.00 2,193.00 0.0M
2023-03-17 2,227.72 2,234.25 2,210.19 2,226.62 0.0M
2023-03-16 2,213.62 2,214.24 2,182.83 2,207.28 0.0M
2023-03-15 2,260.09 2,263.70 2,244.66 2,256.00 0.0M
2023-03-14 2,265.27 2,265.27 2,223.24 2,236.41 0.0M
2023-03-13 2,313.08 2,314.14 2,284.23 2,299.83 0.0M
2023-03-10 2,359.54 2,369.74 2,341.68 2,346.12 0.0M
2023-03-09 2,389.76 2,398.20 2,383.10 2,385.71 0.0M
2023-03-08 2,353.04 2,373.94 2,351.35 2,371.56 0.0M
2023-03-07 2,354.10 2,367.35 2,347.77 2,361.50 0.0M
2023-03-06 2,355.38 2,360.91 2,348.43 2,358.92 0.0M
2023-03-03 2,311.50 2,336.91 2,310.58 2,333.25 0.0M
2023-03-02 2,331.26 2,331.26 2,302.56 2,305.69 0.0M
2023-03-01 2,293.92 2,320.24 2,290.55 2,320.24 0.0M
2023-02-28 2,303.71 2,307.11 2,289.94 2,294.67 0.0M
2023-02-27 2,272.50 2,296.19 2,272.50 2,295.62 0.0M
2023-02-24 2,251.20 2,283.24 2,250.33 2,279.04 0.0M
2023-02-22 2,252.40 2,256.87 2,239.09 2,243.41 0.0M
2023-02-21 2,270.06 2,277.51 2,263.42 2,270.63 0.0M
2023-02-20 2,267.46 2,274.14 2,259.15 2,271.21 0.0M
2023-02-17 2,255.95 2,276.48 2,255.43 2,261.89 0.0M
2023-02-16 2,275.27 2,281.11 2,266.00 2,276.12 0.0M
2023-02-15 2,290.98 2,295.43 2,254.52 2,255.65 0.0M
2023-02-14 2,266.02 2,273.08 2,260.26 2,272.97 0.0M
2023-02-13 2,244.20 2,247.55 2,225.45 2,240.53 0.0M
2023-02-10 2,226.67 2,258.64 2,226.67 2,250.74 0.0M
2023-02-09 2,210.35 2,231.37 2,208.89 2,228.04 0.0M
2023-02-08 2,232.14 2,237.14 2,215.55 2,222.77 0.0M
2023-02-07 2,227.00 2,233.24 2,219.77 2,224.85 0.0M
2023-02-06 2,224.75 2,233.10 2,213.51 2,218.84 0.0M
2023-02-03 2,194.59 2,212.66 2,191.52 2,204.83 0.0M
2023-02-02 2,203.69 2,206.07 2,192.87 2,199.55 0.0M
2023-02-01 2,220.04 2,220.17 2,192.54 2,196.77 0.0M
2023-01-31 2,213.50 2,221.78 2,201.43 2,204.99 0.0M
2023-01-30 2,204.90 2,217.95 2,200.36 2,210.38 0.0M
2023-01-27 2,200.12 2,206.05 2,195.27 2,202.47 0.0M
2023-01-26 2,206.60 2,211.81 2,186.81 2,196.13 0.0M
2023-01-25 2,194.84 2,214.61 2,190.31 2,205.02 0.0M
2023-01-24 2,167.51 2,194.84 2,167.51 2,192.66 0.0M
2023-01-23 2,141.65 2,148.19 2,134.05 2,145.08 0.0M
2023-01-20 2,095.23 2,112.58 2,095.09 2,110.51 0.0M
2023-01-19 2,104.58 2,115.81 2,101.58 2,101.58 0.0M
2023-01-18 2,095.70 2,140.10 2,090.67 2,131.30 0.0M
2023-01-17 2,070.36 2,095.98 2,068.77 2,087.92 0.0M
2023-01-16 2,068.87 2,076.90 2,063.11 2,066.45 0.0M
2023-01-13 2,092.95 2,108.37 2,084.46 2,089.45 0.0M
2023-01-12 2,102.82 2,103.21 2,085.69 2,091.25 0.0M
2023-01-11 2,077.75 2,087.52 2,066.57 2,087.35 0.0M
2023-01-10 2,040.76 2,063.75 2,039.18 2,059.45 0.0M
2023-01-06 1,995.75 2,023.50 1,994.64 2,019.09 0.0M
2023-01-05 1,995.24 2,005.68 1,993.21 2,002.96 0.0M
2023-01-04 2,006.66 2,006.66 1,989.08 1,996.92 0.0M