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
2025-09-26 11,837.66 11,898.70 11,734.12 11,829.24 0.0M
2025-09-25 12,068.63 12,068.63 11,878.19 11,878.19 0.0M
2025-09-24 12,058.44 12,058.44 11,917.03 12,016.66 0.0M
2025-09-22 11,870.35 12,105.00 11,870.35 12,003.66 0.0M
2025-09-19 12,096.24 12,185.88 11,826.88 11,879.26 0.0M
2025-09-18 12,067.37 12,158.59 12,031.88 12,073.82 0.0M
2025-09-17 12,206.26 12,275.10 12,129.12 12,129.12 0.0M
2025-09-16 12,139.36 12,332.30 12,136.21 12,220.42 0.0M
2025-09-12 12,131.16 12,141.83 12,022.02 12,104.52 0.0M
2025-09-11 11,841.10 12,002.86 11,841.10 11,961.92 0.0M
2025-09-10 11,959.55 11,967.07 11,885.07 11,945.47 0.0M
2025-09-09 12,139.53 12,158.54 11,942.95 11,942.95 0.0M
2025-09-08 12,028.20 12,173.98 12,026.16 12,084.18 0.0M
2025-09-05 11,813.01 12,016.22 11,812.65 11,995.31 0.0M
2025-09-04 11,614.07 11,732.03 11,614.07 11,676.11 0.0M
2025-09-03 11,563.30 11,663.54 11,543.34 11,607.99 0.0M
2025-09-02 11,636.60 11,751.11 11,595.87 11,612.94 0.0M
2025-09-01 11,423.21 11,613.30 11,403.93 11,613.30 0.0M
2025-08-29 11,545.38 11,562.98 11,485.58 11,517.34 0.0M
2025-08-28 11,516.99 11,596.30 11,500.96 11,534.60 0.0M
2025-08-27 11,463.51 11,566.16 11,427.87 11,550.58 0.0M
2025-08-26 11,412.84 11,494.13 11,392.21 11,482.20 0.0M
2025-08-25 11,627.16 11,627.16 11,490.46 11,515.55 0.0M
2025-08-22 11,511.44 11,600.70 11,470.68 11,545.84 0.0M
2025-08-21 11,579.96 11,640.23 11,506.99 11,575.94 0.0M
2025-08-20 11,605.33 11,659.51 11,538.08 11,584.55 0.0M
2025-08-19 11,705.08 11,745.27 11,680.47 11,720.55 0.0M
2025-08-18 11,631.52 11,751.56 11,629.74 11,702.94 0.0M
2025-08-15 11,567.35 11,577.44 11,458.34 11,546.41 0.0M
2025-08-14 11,622.11 11,668.82 11,462.55 11,506.48 0.0M
2025-08-13 11,658.01 11,849.07 11,655.10 11,730.11 0.0M
2025-08-12 11,481.00 11,702.68 11,399.23 11,585.40 0.0M
2025-08-08 11,258.41 11,554.36 11,248.25 11,499.22 0.0M
2025-08-07 11,074.64 11,156.20 11,037.51 11,097.36 0.0M
2025-08-06 11,039.35 11,192.70 11,014.35 11,158.85 0.0M
2025-08-05 10,975.90 11,114.14 10,960.18 11,022.73 0.0M
2025-08-04 10,836.99 10,964.99 10,787.90 10,959.05 0.0M
2025-08-01 11,312.35 11,360.04 10,884.88 10,887.57 0.0M
2025-07-31 11,234.81 11,294.73 11,205.92 11,294.73 0.0M
2025-07-30 11,238.61 11,267.09 11,172.66 11,206.37 0.0M
2025-07-29 11,366.44 11,366.44 11,231.96 11,261.47 0.0M
2025-07-28 11,414.26 11,450.97 11,349.83 11,416.76 0.0M
2025-07-25 11,335.57 11,391.47 11,315.38 11,337.25 0.0M
2025-07-24 11,222.15 11,453.97 11,205.52 11,405.38 0.0M
2025-07-23 10,663.09 11,060.18 10,658.21 11,023.00 0.0M
2025-07-22 10,689.45 10,689.45 10,565.27 10,600.01 0.0M
2025-07-18 10,896.63 10,896.63 10,803.15 10,814.75 0.0M
2025-07-17 10,778.02 10,867.52 10,737.01 10,854.28 0.0M
2025-07-16 10,848.66 10,865.67 10,753.44 10,760.58 0.0M
2025-07-15 10,788.38 10,793.09 10,695.33 10,763.15 0.0M
2025-07-14 10,748.38 10,837.42 10,716.12 10,786.58 0.0M
2025-07-11 10,761.71 10,850.95 10,742.19 10,748.82 0.0M
2025-07-10 10,614.95 10,679.10 10,537.43 10,679.10 0.0M
2025-07-09 10,590.12 10,613.80 10,494.15 10,613.80 0.0M
2025-07-08 10,374.75 10,501.10 10,374.75 10,482.05 0.0M
2025-07-07 10,430.21 10,455.06 10,295.69 10,325.49 0.0M
2025-07-04 10,581.37 10,596.10 10,389.23 10,434.94 0.0M
2025-07-03 10,471.16 10,559.10 10,372.25 10,533.07 0.0M
2025-07-02 10,517.20 10,535.06 10,415.24 10,469.88 0.0M
2025-07-01 10,769.71 10,776.49 10,570.41 10,579.44 0.0M
2025-06-30 10,855.50 10,942.65 10,760.46 10,781.76 0.0M
2025-06-27 10,705.32 10,734.40 10,642.95 10,685.67 0.0M
2025-06-26 10,668.48 10,742.11 10,592.67 10,654.83 0.0M
2025-06-25 10,891.54 10,891.54 10,695.50 10,738.61 0.0M
2025-06-24 10,974.49 10,993.08 10,849.70 10,877.59 0.0M
2025-06-23 10,737.92 10,845.08 10,717.78 10,827.04 0.0M
2025-06-20 10,769.37 10,809.82 10,739.33 10,740.38 0.0M
2025-06-19 10,826.34 10,826.34 10,685.21 10,782.62 0.0M
2025-06-18 10,694.74 10,882.01 10,693.48 10,868.57 0.0M
2025-06-17 10,640.00 10,689.31 10,581.80 10,666.14 0.0M
2025-06-16 10,696.26 10,726.94 10,584.41 10,625.77 0.0M
2025-06-14 10,837.07 10,667.52 10,667.52 10,667.52 0.0M
2025-06-13 10,837.07 10,847.75 10,631.57 10,667.52 0.0M
2025-06-12 10,843.97 10,884.09 10,801.37 10,840.91 0.0M
2025-06-11 10,884.15 10,929.57 10,849.92 10,890.05 0.0M
2025-06-10 10,744.69 10,869.59 10,744.69 10,814.53 0.0M
2025-06-09 10,642.73 10,696.00 10,635.63 10,668.09 0.0M
2025-06-06 10,539.65 10,630.28 10,493.72 10,621.53 0.0M
2025-06-05 10,576.56 10,626.36 10,544.72 10,592.58 0.0M
2025-06-04 10,673.58 10,779.95 10,641.59 10,648.51 0.0M
2025-06-03 10,562.54 10,612.42 10,520.39 10,585.29 0.0M
2025-06-02 10,628.14 10,678.99 10,505.85 10,580.03 0.0M
2025-05-30 10,810.83 10,851.68 10,742.36 10,786.23 0.0M
2025-05-29 10,925.11 11,028.93 10,883.16 11,012.22 0.0M
2025-05-28 11,058.59 11,059.73 10,877.94 10,897.87 0.0M
2025-05-27 10,919.13 10,995.69 10,894.54 10,965.27 0.0M
2025-05-26 10,899.09 11,006.80 10,875.46 10,987.31 0.0M
2025-05-23 10,934.70 11,017.63 10,856.85 10,942.05 0.0M
2025-05-22 10,813.27 10,877.44 10,748.99 10,859.14 0.0M
2025-05-21 11,037.58 11,085.32 10,892.66 10,919.01 0.0M
2025-05-20 11,132.14 11,190.06 10,970.14 10,985.93 0.0M
2025-05-19 11,110.84 11,110.84 11,014.19 11,047.45 0.0M
2025-05-16 11,091.40 11,103.12 10,976.19 11,041.64 0.0M
2025-05-15 11,094.74 11,191.78 11,071.79 11,077.37 0.0M
2025-05-14 11,277.49 11,285.65 11,094.34 11,149.59 0.0M
2025-05-13 11,407.13 11,482.69 11,360.24 11,365.60 0.0M
2025-05-12 11,247.67 11,281.34 11,172.24 11,226.07 0.0M
2025-05-09 11,226.43 11,269.83 11,165.13 11,188.30 0.0M
2025-05-08 11,189.78 11,209.17 11,071.32 11,139.71 0.0M
2025-05-07 11,268.81 11,295.69 11,148.95 11,177.00 0.0M
2025-05-02 11,138.80 11,368.63 11,138.80 11,282.00 0.0M
2025-05-01 10,834.84 11,120.38 10,752.01 11,046.22 0.0M
2025-04-30 10,783.58 10,808.71 10,719.68 10,773.33 0.0M
2025-04-28 10,799.57 10,847.58 10,738.53 10,749.35 0.0M
2025-04-25 10,664.41 10,767.05 10,615.11 10,729.64 0.0M
2025-04-24 10,633.82 10,666.45 10,514.46 10,542.50 0.0M
2025-04-23 10,497.34 10,640.27 10,497.34 10,547.44 0.0M
2025-04-22 10,280.06 10,318.74 10,218.86 10,281.63 0.0M
2025-04-21 10,355.26 10,399.06 10,287.65 10,335.30 0.0M
2025-04-18 10,327.49 10,395.99 10,239.87 10,394.23 0.0M
2025-04-17 10,164.43 10,295.91 10,146.89 10,288.28 0.0M
2025-04-16 10,332.95 10,342.26 10,048.58 10,141.30 0.0M
2025-04-15 10,308.67 10,409.26 10,267.36 10,359.43 0.0M
2025-04-14 10,164.54 10,289.69 10,145.32 10,172.34 0.0M
2025-04-11 10,296.66 10,299.01 9,890.11 10,082.85 0.0M
2025-04-10 9,968.51 10,550.20 9,968.13 10,521.67 0.0M
2025-04-09 9,945.07 9,998.31 9,654.91 9,772.46 0.0M
2025-04-08 9,945.28 10,233.94 9,904.72 10,118.45 0.0M
2025-04-07 10,214.65 10,216.16 9,548.14 9,753.34 0.0M
2025-04-04 10,291.36 10,545.06 10,254.30 10,411.29 0.0M
2025-04-03 10,603.22 10,603.22 10,278.55 10,430.99 0.0M
2025-04-02 10,896.38 10,921.84 10,793.50 10,827.46 0.0M
2025-04-01 11,013.24 11,031.04 10,869.97 10,879.57 0.0M
2025-03-31 11,146.58 11,146.58 10,982.17 10,992.74 0.0M
2025-03-28 11,481.84 11,491.61 11,277.81 11,339.63 0.0M
2025-03-27 11,309.96 11,444.22 11,297.08 11,444.22 0.0M
2025-03-26 11,474.03 11,506.23 11,395.94 11,428.00 0.0M
2025-03-25 11,370.50 11,448.95 11,359.45 11,405.07 0.0M
2025-03-24 11,280.15 11,280.15 11,189.23 11,209.02 0.0M
2025-03-21 11,199.39 11,329.83 11,199.39 11,292.53 0.0M
2025-03-19 11,342.73 11,434.74 11,291.99 11,299.03 0.0M
2025-03-18 11,410.96 11,410.96 11,307.28 11,338.12 0.0M
2025-03-17 11,336.15 11,393.52 11,273.07 11,273.07 0.0M
2025-03-14 11,203.10 11,288.99 11,148.09 11,235.92 0.0M
2025-03-13 11,236.28 11,335.40 11,149.57 11,149.57 0.0M
2025-03-12 11,111.99 11,229.70 11,100.51 11,164.50 0.0M
2025-03-11 11,062.44 11,062.44 10,889.92 11,046.44 0.0M
2025-03-10 11,128.06 11,241.32 11,061.88 11,204.32 0.0M
2025-03-07 11,204.50 11,223.39 11,018.79 11,116.78 0.0M
2025-03-06 11,334.15 11,396.94 11,279.59 11,372.90 0.0M
2025-03-05 11,328.92 11,360.47 11,221.24 11,272.94 0.0M
2025-03-04 11,432.93 11,489.69 11,307.94 11,355.85 0.0M
2025-03-03 11,310.05 11,412.76 11,224.23 11,373.04 0.0M
2025-02-28 11,277.72 11,307.39 11,115.59 11,183.21 0.0M
2025-02-27 11,436.33 11,448.36 11,328.04 11,411.16 0.0M
2025-02-26 11,409.08 11,475.34 11,295.29 11,462.88 0.0M
2025-02-25 11,140.95 11,440.56 11,140.95 11,397.16 0.0M
2025-02-21 11,320.50 11,335.93 11,244.07 11,321.30 0.0M
2025-02-20 11,504.88 11,535.55 11,415.73 11,428.55 0.0M
2025-02-19 11,700.93 11,714.02 11,585.71 11,623.94 0.0M
2025-02-18 11,846.08 11,941.43 11,805.13 11,822.51 0.0M
2025-02-17 11,922.99 11,939.17 11,709.08 11,861.97 0.0M
2025-02-14 12,205.33 12,205.33 12,022.68 12,024.62 0.0M
2025-02-13 12,048.13 12,254.58 12,048.13 12,165.61 0.0M
2025-02-12 11,971.47 12,057.42 11,947.34 11,985.09 0.0M
2025-02-10 11,828.38 11,972.56 11,813.03 11,909.94 0.0M
2025-02-07 12,030.08 12,045.91 11,917.12 11,930.71 0.0M
2025-02-06 12,073.67 12,190.67 12,055.31 12,175.39 0.0M
2025-02-05 12,186.47 12,247.26 12,030.64 12,044.92 0.0M
2025-02-04 12,300.61 12,322.90 12,055.43 12,092.20 0.0M
2025-02-03 12,512.50 12,629.25 12,129.50 12,189.61 0.0M
2025-01-31 12,853.79 12,853.79 12,721.71 12,767.43 0.0M
2025-01-30 12,890.85 12,939.55 12,842.81 12,884.26 0.0M
2025-01-29 12,932.19 13,037.07 12,844.09 12,999.60 0.0M
2025-01-28 12,930.56 12,986.46 12,827.12 12,926.71 0.0M
2025-01-27 13,032.55 13,127.31 12,957.74 12,980.50 0.0M
2025-01-24 12,936.81 13,009.90 12,881.36 12,888.03 0.0M
2025-01-23 12,947.74 12,989.54 12,907.85 12,916.05 0.0M
2025-01-22 12,858.49 12,954.72 12,851.78 12,925.15 0.0M
2025-01-21 12,784.13 12,788.47 12,620.55 12,743.50 0.0M
2025-01-20 12,521.44 12,727.74 12,521.44 12,675.39 0.0M
2025-01-17 12,439.02 12,503.78 12,277.41 12,468.50 0.0M
2025-01-16 12,567.63 12,640.59 12,418.10 12,436.49 0.0M
2025-01-15 12,540.77 12,580.91 12,471.11 12,504.82 0.0M
2025-01-14 12,496.32 12,515.85 12,367.71 12,504.39 0.0M
2025-01-10 12,501.10 12,590.03 12,477.61 12,551.39 0.0M
2025-01-09 12,617.92 12,622.17 12,379.00 12,482.33 0.0M
2025-01-08 12,591.40 12,764.66 12,480.56 12,706.64 0.0M
2025-01-07 12,471.80 12,682.46 12,471.80 12,599.55 0.0M
2025-01-06 12,581.86 12,616.41 12,377.12 12,395.73 0.0M