TOPIX業種別株価指数 - 精密機器 (IPRCS.T)

IPRCS.T
🏛️ 日本 →
11,829.24
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 11,209.44 11,290.85 11,135.39 11,234.20 0.0M
2021-12-29 11,261.18 11,295.95 11,161.51 11,241.37 0.0M
2021-12-28 11,180.63 11,324.13 11,180.63 11,322.91 0.0M
2021-12-27 11,185.80 11,185.80 11,046.21 11,073.64 0.0M
2021-12-24 11,159.50 11,204.49 11,143.59 11,164.92 0.0M
2021-12-23 11,142.38 11,142.38 11,033.98 11,134.60 0.0M
2021-12-22 11,030.27 11,030.27 10,907.25 10,979.64 0.0M
2021-12-21 10,785.22 10,967.76 10,763.31 10,952.62 0.0M
2021-12-20 10,989.69 11,059.24 10,805.42 10,823.89 0.0M
2021-12-17 11,367.52 11,388.26 11,036.72 11,070.28 0.0M
2021-12-16 11,307.37 11,474.81 11,303.52 11,462.58 0.0M
2021-12-15 11,138.13 11,256.30 11,103.78 11,144.44 0.0M
2021-12-14 11,284.82 11,350.21 11,221.65 11,254.13 0.0M
2021-12-13 11,306.06 11,399.78 11,253.34 11,256.07 0.0M
2021-12-10 11,362.55 11,383.03 11,225.19 11,236.45 0.0M
2021-12-09 11,576.48 11,590.84 11,469.24 11,469.24 0.0M
2021-12-08 11,497.18 11,639.33 11,407.02 11,611.81 0.0M
2021-12-07 11,222.25 11,356.16 11,104.02 11,299.26 0.0M
2021-12-06 11,376.24 11,407.16 11,168.16 11,170.32 0.0M
2021-12-03 11,200.97 11,343.85 11,076.65 11,343.85 0.0M
2021-12-02 11,359.82 11,372.84 11,117.80 11,117.80 0.0M
2021-12-01 11,355.56 11,387.86 11,156.32 11,319.99 0.0M
2021-11-30 11,458.49 11,586.33 11,262.77 11,302.08 0.0M
2021-11-29 11,403.44 11,522.76 11,291.47 11,306.86 0.0M
2021-11-26 11,766.61 11,782.96 11,542.73 11,567.83 0.0M
2021-11-25 11,785.28 11,819.15 11,752.41 11,753.98 0.0M
2021-11-24 11,813.76 11,813.91 11,639.74 11,680.48 0.0M
2021-11-22 11,990.63 11,990.63 11,890.41 11,930.08 0.0M
2021-11-19 11,785.83 11,946.23 11,785.83 11,918.31 0.0M
2021-11-18 11,719.64 11,791.59 11,665.91 11,746.06 0.0M
2021-11-17 11,620.20 11,702.44 11,572.35 11,690.66 0.0M
2021-11-16 11,503.58 11,532.48 11,445.54 11,498.95 0.0M
2021-11-15 11,518.45 11,558.79 11,447.55 11,532.72 0.0M
2021-11-12 11,499.46 11,588.13 11,456.76 11,483.14 0.0M
2021-11-11 11,319.69 11,458.69 11,298.05 11,389.08 0.0M
2021-11-10 11,369.95 11,433.47 11,288.56 11,303.92 0.0M
2021-11-09 11,604.03 11,650.25 11,425.68 11,448.10 0.0M
2021-11-08 11,549.14 11,652.53 11,489.58 11,607.81 0.0M
2021-11-05 11,635.62 11,664.85 11,380.78 11,482.06 0.0M
2021-11-04 11,608.82 11,677.23 11,506.77 11,635.36 0.0M
2021-11-02 11,414.12 11,485.71 11,379.12 11,414.25 0.0M
2021-11-01 11,373.47 11,532.03 11,351.78 11,530.40 0.0M
2021-10-29 11,169.36 11,202.47 10,953.32 11,149.75 0.0M
2021-10-28 11,305.84 11,379.50 11,164.25 11,180.37 0.0M
2021-10-27 11,359.53 11,430.36 11,274.96 11,386.65 0.0M
2021-10-26 11,348.42 11,401.44 11,290.14 11,399.94 0.0M
2021-10-25 11,234.06 11,361.93 11,191.63 11,312.30 0.0M
2021-10-22 11,198.89 11,443.64 11,198.89 11,367.50 0.0M
2021-10-21 11,377.14 11,386.86 11,197.48 11,219.77 0.0M
2021-10-20 11,665.08 11,665.08 11,449.30 11,449.42 0.0M
2021-10-19 11,415.86 11,575.53 11,415.86 11,570.39 0.0M
2021-10-18 11,413.11 11,413.11 11,238.92 11,311.80 0.0M
2021-10-15 11,281.88 11,422.20 11,220.31 11,406.30 0.0M
2021-10-14 11,058.94 11,158.69 11,021.78 11,147.36 0.0M
2021-10-13 10,989.58 11,045.12 10,944.77 10,949.27 0.0M
2021-10-12 11,049.90 11,052.07 10,931.93 10,985.65 0.0M
2021-10-11 10,845.51 11,057.43 10,759.57 11,057.41 0.0M
2021-10-08 10,934.25 10,963.40 10,852.21 10,903.96 0.0M
2021-10-07 10,862.19 10,927.21 10,722.99 10,748.79 0.0M
2021-10-06 10,851.88 11,001.69 10,704.59 10,768.59 0.0M
2021-10-05 10,835.93 10,835.93 10,680.40 10,739.23 0.0M
2021-10-04 11,333.49 11,335.61 11,015.41 11,064.40 0.0M
2021-10-01 11,511.92 11,521.86 11,204.66 11,236.25 0.0M
2021-09-30 11,461.78 11,597.69 11,457.69 11,543.91 0.0M
2021-09-29 11,673.85 11,685.88 11,435.74 11,526.99 0.0M
2021-09-28 11,908.10 11,946.25 11,772.00 11,891.89 0.0M
2021-09-27 12,128.65 12,129.11 12,014.94 12,064.56 0.0M
2021-09-24 11,890.09 12,156.18 11,878.27 12,142.54 0.0M
2021-09-22 11,849.49 11,900.40 11,758.27 11,788.11 0.0M
2021-09-21 11,832.65 11,924.05 11,797.79 11,872.06 0.0M
2021-09-17 12,116.86 12,122.33 12,036.44 12,075.79 0.0M
2021-09-16 12,146.49 12,189.62 12,069.16 12,138.16 0.0M
2021-09-15 12,177.82 12,177.82 12,027.18 12,090.58 0.0M
2021-09-14 12,082.06 12,260.63 12,036.53 12,250.36 0.0M
2021-09-13 11,897.42 12,060.36 11,896.38 12,054.79 0.0M
2021-09-10 11,715.77 11,956.41 11,715.77 11,953.91 0.0M
2021-09-09 11,896.07 11,930.88 11,800.47 11,823.02 0.0M
2021-09-08 11,799.60 11,933.67 11,777.52 11,933.67 0.0M
2021-09-07 11,762.98 11,856.89 11,729.31 11,780.89 0.0M
2021-09-06 11,625.82 11,750.43 11,625.82 11,689.20 0.0M
2021-09-03 11,473.32 11,594.18 11,417.83 11,574.97 0.0M
2021-09-02 11,341.16 11,457.19 11,329.57 11,457.19 0.0M
2021-09-01 11,247.88 11,379.18 11,197.87 11,379.18 0.0M
2021-08-31 11,069.51 11,310.57 11,059.85 11,252.85 0.0M
2021-08-30 10,983.98 11,046.03 10,904.55 11,046.03 0.0M
2021-08-27 10,986.92 10,986.92 10,880.05 10,912.21 0.0M
2021-08-26 11,069.94 11,084.57 10,990.99 11,073.14 0.0M
2021-08-25 11,032.43 11,077.40 11,003.53 11,049.04 0.0M
2021-08-24 11,032.90 11,085.25 10,994.79 11,016.56 0.0M
2021-08-23 10,875.01 11,043.63 10,875.01 11,013.79 0.0M
2021-08-20 10,752.51 10,924.05 10,736.05 10,767.41 0.0M
2021-08-19 10,711.00 10,800.04 10,693.08 10,760.52 0.0M
2021-08-18 10,754.88 10,832.04 10,701.89 10,791.02 0.0M
2021-08-17 10,810.71 10,860.98 10,723.93 10,729.63 0.0M
2021-08-16 10,816.49 10,838.63 10,706.66 10,775.34 0.0M
2021-08-13 10,922.02 10,974.41 10,844.00 10,853.60 0.0M
2021-08-12 10,887.64 10,965.31 10,803.58 10,825.31 0.0M
2021-08-11 10,865.36 10,934.70 10,836.49 10,882.19 0.0M
2021-08-10 10,775.17 11,020.74 10,775.17 10,899.08 0.0M
2021-08-06 10,737.22 10,922.65 10,737.22 10,814.39 0.0M
2021-08-05 10,527.53 10,711.58 10,522.71 10,708.73 0.0M
2021-08-04 10,585.59 10,605.11 10,516.59 10,534.46 0.0M
2021-08-03 10,435.88 10,581.45 10,435.88 10,573.21 0.0M
2021-08-02 10,371.60 10,507.36 10,362.84 10,469.70 0.0M
2021-07-30 10,267.67 10,323.26 10,125.13 10,179.64 0.0M
2021-07-29 10,296.45 10,329.75 10,217.22 10,327.80 0.0M
2021-07-28 10,079.06 10,132.54 10,053.01 10,126.86 0.0M
2021-07-27 10,177.65 10,188.45 10,092.04 10,117.92 0.0M
2021-07-26 10,105.82 10,204.61 10,093.67 10,120.63 0.0M
2021-07-21 9,926.42 9,996.44 9,881.47 9,918.10 0.0M
2021-07-20 9,694.76 9,885.06 9,693.26 9,853.88 0.0M
2021-07-19 9,764.20 9,827.05 9,741.90 9,785.36 0.0M
2021-07-16 9,911.75 9,972.16 9,859.78 9,878.25 0.0M
2021-07-15 10,156.54 10,184.88 9,980.85 10,015.99 0.0M
2021-07-14 10,164.96 10,237.59 10,116.84 10,183.75 0.0M
2021-07-13 10,216.62 10,299.27 10,189.06 10,212.22 0.0M
2021-07-12 10,199.63 10,272.26 10,115.10 10,168.93 0.0M
2021-07-09 9,966.15 10,072.57 9,859.80 10,041.37 0.0M
2021-07-08 10,105.77 10,171.92 10,070.49 10,097.87 0.0M
2021-07-07 10,104.51 10,261.06 10,054.95 10,182.09 0.0M
2021-07-06 10,091.16 10,161.88 10,063.27 10,133.84 0.0M
2021-07-05 10,078.28 10,102.91 10,011.74 10,073.55 0.0M
2021-07-02 10,069.71 10,134.13 10,045.56 10,058.05 0.0M
2021-07-01 10,061.59 10,100.64 10,012.60 10,042.68 0.0M
2021-06-30 10,138.19 10,195.65 10,072.66 10,073.60 0.0M
2021-06-29 10,155.35 10,202.48 10,087.52 10,162.14 0.0M
2021-06-28 10,247.09 10,257.14 10,117.90 10,150.19 0.0M
2021-06-25 10,268.68 10,288.71 10,162.73 10,190.16 0.0M
2021-06-24 10,123.60 10,212.89 10,091.72 10,206.92 0.0M
2021-06-23 10,184.80 10,284.68 10,148.61 10,148.61 0.0M
2021-06-22 10,032.54 10,111.39 10,026.01 10,109.73 0.0M
2021-06-21 9,995.43 10,062.27 9,811.47 9,884.57 0.0M
2021-06-18 10,206.98 10,225.17 10,108.97 10,112.37 0.0M
2021-06-17 10,068.92 10,092.86 10,000.24 10,034.38 0.0M
2021-06-16 10,091.25 10,177.55 10,071.85 10,162.06 0.0M
2021-06-15 10,051.96 10,119.49 10,046.68 10,092.58 0.0M
2021-06-14 10,021.36 10,047.00 9,894.67 9,955.16 0.0M
2021-06-11 9,969.63 10,050.30 9,930.35 9,962.55 0.0M
2021-06-10 9,819.15 9,976.88 9,815.61 9,920.87 0.0M
2021-06-09 9,883.63 9,888.51 9,805.31 9,809.28 0.0M
2021-06-08 9,897.22 9,947.72 9,847.55 9,871.44 0.0M
2021-06-07 9,845.41 9,890.20 9,802.52 9,843.39 0.0M
2021-06-04 9,702.52 9,777.91 9,672.15 9,754.63 0.0M
2021-06-03 9,680.97 9,850.19 9,680.97 9,774.38 0.0M
2021-06-02 9,728.20 9,784.98 9,654.18 9,691.31 0.0M
2021-06-01 9,861.83 9,908.99 9,762.15 9,839.83 0.0M
2021-05-31 9,949.81 10,091.59 9,856.49 9,862.36 0.0M
2021-05-28 9,924.03 10,024.21 9,917.46 9,968.97 0.0M
2021-05-27 9,797.29 9,895.40 9,752.70 9,753.82 0.0M
2021-05-26 9,790.24 9,926.72 9,775.52 9,852.82 0.0M
2021-05-25 9,843.18 9,893.40 9,808.38 9,885.00 0.0M
2021-05-24 9,719.22 9,886.14 9,714.26 9,870.49 0.0M
2021-05-21 9,749.96 9,936.93 9,749.96 9,806.65 0.0M
2021-05-20 9,576.00 9,715.82 9,560.71 9,638.92 0.0M
2021-05-19 9,501.06 9,609.35 9,403.08 9,609.35 0.0M
2021-05-18 9,330.12 9,526.39 9,330.12 9,501.02 0.0M
2021-05-17 9,289.47 9,300.48 9,206.88 9,239.52 0.0M
2021-05-14 8,982.57 9,234.73 8,972.14 9,173.81 0.0M
2021-05-13 9,116.20 9,139.39 8,842.59 8,854.82 0.0M
2021-05-12 9,266.91 9,342.02 9,154.69 9,201.81 0.0M
2021-05-11 9,435.87 9,476.42 9,196.00 9,246.98 0.0M
2021-05-10 9,502.84 9,571.56 9,475.42 9,556.27 0.0M
2021-05-07 9,519.14 9,570.85 9,461.37 9,462.35 0.0M
2021-05-06 9,358.72 9,625.32 9,358.72 9,546.55 0.0M
2021-04-30 9,231.65 9,353.74 9,191.35 9,214.85 0.0M
2021-04-28 9,261.31 9,393.69 9,255.39 9,333.79 0.0M
2021-04-27 9,419.35 9,429.02 9,316.94 9,328.20 0.0M
2021-04-26 9,429.51 9,511.03 9,409.77 9,477.94 0.0M
2021-04-23 9,425.79 9,460.70 9,400.44 9,430.42 0.0M
2021-04-22 9,437.91 9,550.77 9,417.93 9,500.93 0.0M
2021-04-21 9,385.39 9,410.10 9,252.78 9,254.91 0.0M
2021-04-20 9,625.95 9,625.95 9,521.26 9,542.76 0.0M
2021-04-19 9,695.30 9,749.42 9,634.94 9,688.30 0.0M
2021-04-16 9,670.49 9,712.85 9,649.44 9,698.63 0.0M
2021-04-15 9,608.95 9,679.30 9,583.65 9,624.14 0.0M
2021-04-14 9,667.05 9,723.44 9,632.79 9,682.79 0.0M
2021-04-13 9,580.18 9,673.53 9,560.45 9,626.25 0.0M
2021-04-12 9,717.80 9,719.00 9,612.65 9,612.65 0.0M
2021-04-09 9,540.30 9,773.58 9,539.89 9,687.85 0.0M
2021-04-08 9,462.86 9,532.26 9,450.90 9,476.66 0.0M
2021-04-07 9,457.43 9,481.85 9,352.37 9,453.99 0.0M
2021-04-06 9,622.79 9,623.03 9,398.55 9,398.55 0.0M
2021-04-05 9,675.43 9,690.33 9,586.69 9,603.13 0.0M
2021-04-02 9,635.45 9,668.62 9,601.91 9,650.05 0.0M
2021-04-01 9,533.61 9,640.89 9,507.04 9,578.49 0.0M
2021-03-31 9,435.87 9,516.90 9,388.83 9,389.80 0.0M
2021-03-30 9,517.01 9,517.01 9,395.80 9,467.79 0.0M
2021-03-29 9,582.73 9,582.73 9,365.84 9,462.60 0.0M
2021-03-26 9,330.27 9,511.18 9,322.82 9,504.25 0.0M
2021-03-25 9,182.63 9,282.89 9,124.95 9,256.16 0.0M
2021-03-24 9,195.44 9,251.12 9,145.55 9,145.55 0.0M
2021-03-23 9,391.64 9,391.64 9,248.95 9,248.95 0.0M
2021-03-22 9,366.54 9,366.54 9,233.41 9,322.05 0.0M
2021-03-19 9,273.28 9,380.30 9,266.49 9,370.76 0.0M
2021-03-18 9,349.66 9,458.48 9,324.49 9,371.75 0.0M
2021-03-17 9,338.45 9,360.35 9,247.93 9,277.87 0.0M
2021-03-16 9,319.60 9,384.06 9,279.80 9,381.17 0.0M
2021-03-15 9,352.27 9,360.37 9,279.83 9,343.90 0.0M
2021-03-12 9,077.55 9,272.74 9,077.55 9,267.08 0.0M
2021-03-11 9,148.72 9,174.98 9,060.03 9,106.27 0.0M
2021-03-10 9,215.51 9,294.64 9,123.87 9,142.06 0.0M
2021-03-09 9,105.66 9,213.70 9,063.33 9,205.07 0.0M
2021-03-08 9,206.77 9,236.59 9,047.20 9,090.53 0.0M
2021-03-05 8,982.50 9,045.27 8,890.20 9,044.07 0.0M
2021-03-04 9,097.94 9,132.26 8,969.45 9,041.92 0.0M
2021-03-03 9,212.88 9,229.47 9,137.79 9,191.32 0.0M
2021-03-02 9,200.25 9,229.08 9,115.70 9,174.36 0.0M
2021-03-01 9,150.35 9,240.20 9,070.03 9,149.01 0.0M
2021-02-26 9,247.98 9,247.98 8,975.69 8,975.69 0.0M
2021-02-25 9,344.20 9,393.48 9,301.63 9,322.68 0.0M
2021-02-24 9,427.01 9,445.83 9,235.54 9,236.31 0.0M
2021-02-22 9,707.52 9,727.25 9,551.66 9,551.66 0.0M
2021-02-19 9,817.52 9,822.98 9,756.51 9,804.10 0.0M
2021-02-18 9,781.47 9,874.45 9,763.13 9,797.95 0.0M
2021-02-17 9,916.63 9,945.04 9,783.77 9,805.83 0.0M
2021-02-16 9,785.17 10,025.04 9,764.51 9,955.34 0.0M
2021-02-15 9,590.76 9,804.74 9,584.49 9,784.18 0.0M
2021-02-12 9,569.99 9,603.20 9,489.21 9,530.82 0.0M
2021-02-10 9,558.70 9,573.28 9,509.07 9,550.68 0.0M
2021-02-09 9,427.74 9,603.91 9,427.74 9,588.35 0.0M
2021-02-08 9,263.65 9,500.64 9,263.65 9,493.54 0.0M
2021-02-05 9,276.21 9,352.36 9,258.23 9,330.77 0.0M
2021-02-04 9,225.38 9,225.38 9,161.44 9,163.90 0.0M
2021-02-03 9,225.23 9,257.23 9,169.23 9,241.78 0.0M
2021-02-02 9,186.84 9,223.49 9,142.31 9,204.15 0.0M
2021-02-01 9,113.62 9,233.21 9,113.62 9,205.38 0.0M
2021-01-29 9,255.44 9,352.22 9,169.48 9,171.32 0.0M
2021-01-28 9,198.23 9,212.00 9,131.92 9,184.24 0.0M
2021-01-27 9,437.93 9,471.86 9,320.57 9,344.97 0.0M
2021-01-26 9,383.50 9,450.38 9,349.62 9,405.13 0.0M
2021-01-25 9,508.63 9,516.16 9,427.76 9,513.85 0.0M
2021-01-22 9,400.29 9,500.74 9,356.35 9,488.16 0.0M
2021-01-21 9,435.59 9,494.01 9,405.46 9,431.71 0.0M
2021-01-20 9,479.05 9,489.14 9,318.62 9,345.86 0.0M
2021-01-19 9,497.73 9,507.75 9,412.63 9,428.44 0.0M
2021-01-18 9,516.48 9,570.49 9,465.30 9,507.06 0.0M
2021-01-15 9,626.10 9,626.10 9,483.22 9,491.48 0.0M
2021-01-14 9,584.14 9,713.20 9,579.58 9,612.38 0.0M
2021-01-13 9,713.10 9,762.96 9,608.50 9,679.00 0.0M
2021-01-12 9,658.51 9,893.07 9,632.17 9,793.62 0.0M
2021-01-08 9,592.92 9,698.88 9,545.07 9,698.88 0.0M
2021-01-07 9,642.52 9,808.31 9,642.52 9,669.30 0.0M
2021-01-06 9,592.22 9,724.62 9,587.25 9,595.47 0.0M
2021-01-05 9,746.00 9,746.00 9,636.37 9,660.55 0.0M
2021-01-04 9,808.33 9,813.63 9,644.80 9,758.06 0.0M