TOPIX業種別株価指数 - サービス業 (ISVCS.T)

ISVCS.T
🏛️ 日本 →
3,241.65
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 2,467.86 2,472.09 2,438.97 2,440.35 0.0M
2022-12-29 2,436.12 2,446.93 2,424.34 2,445.15 0.0M
2022-12-28 2,453.72 2,454.48 2,441.65 2,450.78 0.0M
2022-12-27 2,439.28 2,463.59 2,439.28 2,452.34 0.0M
2022-12-26 2,407.81 2,422.00 2,403.56 2,420.03 0.0M
2022-12-23 2,405.76 2,410.41 2,396.26 2,403.41 0.0M
2022-12-22 2,409.13 2,430.97 2,401.28 2,427.75 0.0M
2022-12-21 2,418.32 2,421.17 2,386.92 2,400.17 0.0M
2022-12-20 2,467.30 2,470.64 2,398.04 2,414.66 0.0M
2022-12-19 2,480.15 2,491.03 2,473.01 2,474.71 0.0M
2022-12-16 2,504.58 2,511.15 2,496.04 2,501.34 0.0M
2022-12-15 2,539.38 2,547.55 2,530.79 2,530.79 0.0M
2022-12-14 2,551.51 2,556.47 2,540.99 2,552.12 0.0M
2022-12-13 2,540.97 2,552.44 2,532.77 2,535.03 0.0M
2022-12-12 2,504.48 2,528.52 2,501.40 2,521.71 0.0M
2022-12-09 2,505.70 2,527.98 2,502.33 2,519.96 0.0M
2022-12-08 2,504.60 2,505.77 2,477.23 2,494.61 0.0M
2022-12-07 2,481.05 2,512.42 2,480.98 2,507.14 0.0M
2022-12-06 2,515.46 2,519.77 2,505.88 2,505.88 0.0M
2022-12-05 2,533.14 2,538.29 2,520.76 2,532.66 0.0M
2022-12-02 2,558.44 2,558.44 2,531.80 2,535.13 0.0M
2022-12-01 2,594.57 2,621.54 2,571.80 2,571.81 0.0M
2022-11-30 2,572.30 2,579.23 2,565.29 2,572.51 0.0M
2022-11-29 2,589.67 2,597.17 2,581.29 2,596.29 0.0M
2022-11-28 2,613.15 2,613.15 2,593.82 2,607.48 0.0M
2022-11-25 2,624.96 2,628.99 2,614.37 2,618.23 0.0M
2022-11-24 2,608.57 2,630.29 2,608.33 2,618.87 0.0M
2022-11-22 2,572.47 2,590.85 2,572.47 2,579.70 0.0M
2022-11-21 2,566.01 2,571.28 2,556.92 2,568.16 0.0M
2022-11-18 2,593.85 2,597.00 2,563.09 2,563.09 0.0M
2022-11-17 2,583.37 2,615.85 2,583.37 2,601.03 0.0M
2022-11-16 2,582.11 2,587.58 2,555.62 2,580.85 0.0M
2022-11-15 2,601.40 2,601.77 2,534.50 2,567.21 0.0M
2022-11-14 2,619.78 2,636.14 2,607.85 2,619.32 0.0M
2022-11-11 2,562.22 2,635.64 2,562.22 2,629.96 0.0M
2022-11-10 2,529.85 2,532.59 2,519.63 2,528.87 0.0M
2022-11-09 2,563.88 2,572.18 2,547.11 2,547.99 0.0M
2022-11-08 2,552.36 2,570.13 2,551.63 2,558.46 0.0M
2022-11-07 2,526.55 2,552.51 2,526.55 2,540.80 0.0M
2022-11-04 2,538.00 2,541.48 2,510.31 2,511.84 0.0M
2022-11-02 2,587.25 2,589.94 2,567.39 2,568.66 0.0M
2022-11-01 2,588.53 2,603.49 2,580.27 2,603.49 0.0M
2022-10-31 2,589.72 2,595.85 2,558.77 2,581.32 0.0M
2022-10-28 2,543.81 2,579.26 2,540.62 2,568.06 0.0M
2022-10-27 2,565.07 2,578.03 2,556.78 2,557.47 0.0M
2022-10-26 2,565.02 2,589.95 2,565.02 2,576.07 0.0M
2022-10-25 2,536.52 2,552.42 2,527.67 2,537.79 0.0M
2022-10-24 2,538.11 2,557.43 2,524.23 2,529.77 0.0M
2022-10-21 2,522.78 2,526.45 2,510.12 2,510.12 0.0M
2022-10-20 2,517.38 2,532.88 2,511.57 2,522.49 0.0M
2022-10-19 2,552.40 2,561.69 2,542.86 2,543.46 0.0M
2022-10-18 2,522.48 2,553.45 2,520.36 2,546.95 0.0M
2022-10-17 2,494.42 2,500.03 2,472.11 2,492.39 0.0M
2022-10-14 2,494.09 2,531.16 2,494.09 2,522.22 0.0M
2022-10-13 2,494.62 2,494.74 2,456.26 2,457.81 0.0M
2022-10-12 2,481.72 2,512.46 2,481.72 2,501.08 0.0M
2022-10-11 2,492.85 2,502.37 2,470.29 2,479.38 0.0M
2022-10-07 2,518.21 2,541.84 2,509.49 2,520.02 0.0M
2022-10-06 2,536.43 2,568.65 2,535.18 2,552.22 0.0M
2022-10-05 2,554.15 2,559.44 2,531.94 2,539.29 0.0M
2022-10-04 2,483.64 2,535.27 2,483.64 2,531.15 0.0M
2022-10-03 2,417.20 2,451.78 2,384.53 2,448.00 0.0M
2022-09-30 2,451.03 2,466.81 2,427.48 2,436.66 0.0M
2022-09-29 2,441.76 2,469.22 2,439.62 2,466.38 0.0M
2022-09-28 2,437.33 2,443.00 2,394.27 2,421.08 0.0M
2022-09-27 2,437.68 2,454.95 2,429.09 2,447.89 0.0M
2022-09-26 2,452.80 2,453.35 2,419.65 2,421.17 0.0M
2022-09-22 2,469.85 2,484.10 2,450.01 2,477.98 0.0M
2022-09-21 2,518.83 2,520.28 2,491.98 2,501.32 0.0M
2022-09-20 2,543.56 2,554.76 2,529.84 2,540.48 0.0M
2022-09-16 2,543.68 2,556.03 2,529.77 2,538.69 0.0M
2022-09-15 2,554.00 2,576.43 2,541.20 2,557.84 0.0M
2022-09-14 2,568.39 2,569.23 2,528.32 2,550.30 0.0M
2022-09-13 2,610.25 2,619.28 2,601.87 2,613.62 0.0M
2022-09-12 2,597.52 2,599.45 2,585.27 2,597.51 0.0M
2022-09-09 2,553.57 2,577.82 2,553.07 2,568.07 0.0M
2022-09-08 2,522.13 2,542.59 2,519.49 2,540.34 0.0M
2022-09-07 2,507.71 2,508.95 2,475.96 2,489.98 0.0M
2022-09-06 2,555.24 2,558.48 2,521.76 2,522.93 0.0M
2022-09-05 2,529.55 2,570.70 2,528.23 2,561.66 0.0M
2022-09-02 2,552.90 2,552.90 2,520.18 2,544.12 0.0M
2022-09-01 2,548.69 2,562.16 2,542.74 2,544.33 0.0M
2022-08-31 2,541.00 2,582.11 2,541.00 2,582.11 0.0M
2022-08-30 2,552.28 2,562.25 2,541.40 2,557.39 0.0M
2022-08-29 2,569.29 2,570.79 2,513.90 2,532.88 0.0M
2022-08-26 2,642.61 2,648.50 2,609.42 2,610.40 0.0M
2022-08-25 2,615.83 2,636.32 2,615.01 2,631.16 0.0M
2022-08-24 2,625.58 2,628.83 2,610.30 2,614.94 0.0M
2022-08-23 2,640.88 2,640.88 2,623.58 2,636.99 0.0M
2022-08-22 2,649.30 2,657.83 2,637.10 2,657.59 0.0M
2022-08-19 2,712.73 2,716.37 2,677.61 2,678.31 0.0M
2022-08-18 2,706.01 2,707.74 2,690.38 2,702.74 0.0M
2022-08-17 2,713.60 2,735.96 2,712.34 2,735.96 0.0M
2022-08-16 2,694.87 2,709.58 2,682.99 2,709.56 0.0M
2022-08-15 2,696.26 2,706.90 2,678.53 2,686.92 0.0M
2022-08-12 2,665.12 2,710.93 2,663.93 2,707.10 0.0M
2022-08-10 2,645.20 2,647.79 2,624.36 2,635.22 0.0M
2022-08-09 2,658.03 2,675.41 2,650.68 2,652.33 0.0M
2022-08-08 2,651.31 2,659.71 2,642.06 2,652.20 0.0M
2022-08-05 2,657.30 2,677.58 2,657.00 2,676.68 0.0M
2022-08-04 2,651.93 2,664.07 2,645.44 2,656.87 0.0M
2022-08-03 2,636.01 2,640.13 2,618.32 2,631.05 0.0M
2022-08-02 2,655.67 2,658.41 2,621.98 2,627.35 0.0M
2022-08-01 2,636.51 2,674.53 2,623.35 2,671.70 0.0M
2022-07-29 2,604.47 2,630.26 2,604.47 2,622.45 0.0M
2022-07-28 2,550.60 2,585.99 2,550.60 2,585.99 0.0M
2022-07-27 2,528.53 2,541.73 2,520.57 2,534.12 0.0M
2022-07-26 2,530.17 2,534.72 2,521.36 2,532.20 0.0M
2022-07-25 2,536.43 2,545.23 2,524.70 2,537.21 0.0M
2022-07-22 2,529.05 2,567.91 2,522.08 2,560.25 0.0M
2022-07-21 2,519.97 2,530.25 2,508.93 2,529.93 0.0M
2022-07-20 2,465.13 2,513.09 2,465.13 2,513.09 0.0M
2022-07-19 2,452.50 2,452.50 2,426.30 2,433.59 0.0M
2022-07-15 2,432.02 2,442.30 2,412.15 2,439.43 0.0M
2022-07-14 2,413.80 2,433.48 2,410.86 2,428.99 0.0M
2022-07-13 2,418.98 2,448.60 2,418.98 2,433.43 0.0M
2022-07-12 2,439.03 2,441.13 2,401.56 2,410.87 0.0M
2022-07-11 2,456.00 2,474.77 2,434.96 2,451.16 0.0M
2022-07-08 2,423.25 2,447.31 2,411.60 2,422.39 0.0M
2022-07-07 2,388.43 2,415.59 2,375.71 2,414.87 0.0M
2022-07-06 2,381.05 2,399.06 2,376.44 2,382.26 0.0M
2022-07-05 2,389.10 2,407.21 2,381.48 2,388.63 0.0M
2022-07-04 2,352.29 2,377.95 2,349.96 2,367.81 0.0M
2022-07-01 2,367.36 2,377.06 2,314.49 2,321.44 0.0M
2022-06-30 2,383.26 2,393.84 2,359.75 2,366.76 0.0M
2022-06-29 2,348.34 2,381.72 2,340.60 2,381.09 0.0M
2022-06-28 2,355.48 2,378.64 2,352.99 2,378.64 0.0M
2022-06-27 2,366.91 2,376.92 2,357.86 2,373.16 0.0M
2022-06-24 2,304.87 2,338.81 2,302.44 2,338.29 0.0M
2022-06-23 2,290.61 2,315.22 2,286.92 2,287.40 0.0M
2022-06-22 2,308.79 2,313.01 2,283.73 2,283.77 0.0M
2022-06-21 2,265.42 2,303.33 2,261.30 2,293.16 0.0M
2022-06-20 2,260.09 2,265.72 2,224.88 2,241.23 0.0M
2022-06-17 2,257.23 2,257.23 2,229.56 2,241.30 0.0M
2022-06-16 2,332.45 2,346.39 2,290.52 2,291.01 0.0M
2022-06-15 2,325.69 2,334.63 2,302.23 2,302.23 0.0M
2022-06-14 2,333.73 2,347.79 2,312.25 2,344.08 0.0M
2022-06-13 2,409.05 2,410.50 2,364.11 2,371.31 0.0M
2022-06-10 2,463.32 2,465.40 2,444.34 2,448.11 0.0M
2022-06-09 2,488.70 2,508.41 2,485.15 2,493.14 0.0M
2022-06-08 2,476.66 2,500.32 2,472.69 2,494.57 0.0M
2022-06-07 2,487.65 2,492.11 2,469.92 2,471.86 0.0M
2022-06-06 2,465.18 2,489.54 2,453.40 2,486.66 0.0M
2022-06-03 2,487.52 2,505.39 2,468.54 2,491.52 0.0M
2022-06-02 2,479.78 2,480.95 2,454.10 2,462.53 0.0M
2022-06-01 2,511.16 2,529.98 2,495.58 2,504.53 0.0M
2022-05-31 2,514.68 2,535.08 2,498.60 2,509.44 0.0M
2022-05-30 2,470.76 2,527.15 2,470.65 2,524.59 0.0M
2022-05-27 2,472.43 2,473.47 2,438.88 2,442.49 0.0M
2022-05-26 2,435.79 2,475.80 2,433.58 2,443.25 0.0M
2022-05-25 2,458.63 2,462.96 2,426.68 2,446.23 0.0M
2022-05-24 2,528.04 2,528.91 2,472.02 2,472.88 0.0M
2022-05-23 2,526.38 2,552.88 2,525.05 2,545.42 0.0M
2022-05-20 2,447.70 2,513.95 2,444.86 2,511.71 0.0M
2022-05-19 2,451.84 2,453.03 2,426.50 2,448.30 0.0M
2022-05-18 2,503.12 2,521.09 2,482.21 2,495.49 0.0M
2022-05-17 2,482.60 2,507.25 2,469.33 2,485.69 0.0M
2022-05-16 2,465.08 2,511.24 2,461.45 2,480.29 0.0M
2022-05-13 2,377.20 2,434.57 2,377.20 2,430.91 0.0M
2022-05-12 2,417.48 2,417.48 2,367.54 2,368.85 0.0M
2022-05-11 2,415.46 2,453.55 2,402.49 2,448.79 0.0M
2022-05-10 2,441.39 2,442.03 2,397.35 2,429.68 0.0M
2022-05-09 2,520.11 2,521.50 2,468.23 2,468.23 0.0M
2022-05-06 2,571.03 2,571.03 2,518.86 2,547.27 0.0M
2022-05-02 2,596.59 2,620.46 2,572.33 2,584.04 0.0M
2022-04-28 2,597.50 2,604.56 2,557.07 2,603.32 0.0M
2022-04-27 2,613.19 2,616.95 2,575.19 2,614.23 0.0M
2022-04-26 2,638.69 2,665.17 2,635.08 2,654.63 0.0M
2022-04-25 2,615.72 2,635.68 2,605.05 2,625.34 0.0M
2022-04-22 2,676.89 2,677.76 2,629.61 2,652.41 0.0M
2022-04-21 2,693.03 2,726.13 2,693.03 2,710.26 0.0M
2022-04-20 2,696.50 2,726.54 2,688.67 2,703.57 0.0M
2022-04-19 2,713.66 2,714.01 2,671.63 2,676.48 0.0M
2022-04-18 2,701.23 2,708.14 2,659.25 2,691.24 0.0M
2022-04-15 2,729.70 2,746.40 2,708.92 2,731.82 0.0M
2022-04-14 2,754.82 2,763.30 2,743.33 2,749.29 0.0M
2022-04-13 2,696.23 2,756.54 2,691.46 2,754.77 0.0M
2022-04-12 2,717.21 2,734.36 2,683.36 2,690.26 0.0M
2022-04-11 2,746.40 2,749.97 2,716.05 2,733.04 0.0M
2022-04-08 2,773.06 2,787.09 2,741.92 2,768.07 0.0M
2022-04-07 2,789.17 2,794.28 2,749.49 2,764.22 0.0M
2022-04-06 2,826.51 2,838.11 2,804.16 2,832.15 0.0M
2022-04-05 2,868.78 2,870.20 2,842.32 2,857.96 0.0M
2022-04-04 2,813.63 2,836.84 2,802.77 2,836.84 0.0M
2022-04-01 2,772.15 2,807.42 2,749.21 2,801.54 0.0M
2022-03-31 2,809.49 2,810.41 2,784.36 2,786.84 0.0M
2022-03-30 2,844.11 2,846.79 2,802.45 2,835.36 0.0M
2022-03-29 2,815.79 2,842.64 2,811.53 2,842.64 0.0M
2022-03-28 2,820.33 2,823.94 2,790.15 2,797.14 0.0M
2022-03-25 2,863.95 2,868.41 2,819.30 2,832.25 0.0M
2022-03-24 2,788.37 2,845.56 2,774.85 2,845.56 0.0M
2022-03-23 2,786.78 2,822.55 2,782.99 2,819.80 0.0M
2022-03-22 2,753.67 2,760.97 2,739.92 2,750.10 0.0M
2022-03-18 2,737.33 2,751.05 2,727.68 2,744.90 0.0M
2022-03-17 2,674.84 2,740.25 2,672.43 2,720.71 0.0M
2022-03-16 2,610.85 2,651.17 2,610.13 2,645.96 0.0M
2022-03-15 2,540.80 2,585.80 2,535.42 2,575.96 0.0M
2022-03-14 2,547.72 2,573.01 2,538.20 2,539.01 0.0M
2022-03-11 2,563.66 2,566.55 2,502.45 2,530.08 0.0M
2022-03-10 2,515.56 2,594.54 2,514.63 2,591.26 0.0M
2022-03-09 2,515.59 2,518.60 2,465.60 2,470.70 0.0M
2022-03-08 2,497.99 2,553.25 2,491.71 2,507.47 0.0M
2022-03-07 2,562.88 2,563.70 2,501.62 2,528.67 0.0M
2022-03-04 2,632.19 2,632.22 2,581.15 2,599.70 0.0M
2022-03-03 2,661.36 2,672.16 2,650.96 2,653.92 0.0M
2022-03-02 2,640.62 2,655.34 2,616.07 2,636.12 0.0M
2022-03-01 2,661.61 2,689.20 2,659.16 2,677.61 0.0M
2022-02-28 2,631.23 2,647.94 2,598.29 2,626.88 0.0M
2022-02-25 2,613.11 2,637.28 2,606.37 2,629.28 0.0M
2022-02-24 2,569.35 2,602.88 2,555.21 2,579.85 0.0M
2022-02-22 2,560.66 2,606.07 2,556.00 2,578.72 0.0M
2022-02-21 2,591.51 2,616.34 2,560.66 2,601.84 0.0M
2022-02-18 2,626.38 2,640.15 2,604.26 2,628.79 0.0M
2022-02-17 2,710.49 2,710.49 2,652.70 2,659.57 0.0M
2022-02-16 2,723.05 2,739.02 2,698.83 2,717.66 0.0M
2022-02-15 2,793.07 2,793.07 2,671.29 2,683.79 0.0M
2022-02-14 2,826.40 2,834.14 2,774.40 2,801.11 0.0M
2022-02-10 2,859.18 2,886.17 2,831.68 2,853.39 0.0M
2022-02-09 2,812.34 2,843.69 2,785.23 2,838.89 0.0M
2022-02-08 2,775.04 2,811.88 2,770.66 2,785.82 0.0M
2022-02-07 2,768.81 2,772.14 2,727.04 2,757.06 0.0M
2022-02-04 2,736.46 2,779.94 2,728.07 2,775.53 0.0M
2022-02-03 2,762.41 2,768.31 2,734.78 2,742.60 0.0M
2022-02-02 2,734.29 2,785.52 2,734.29 2,783.02 0.0M
2022-02-01 2,716.11 2,744.37 2,691.33 2,703.82 0.0M
2022-01-31 2,626.37 2,706.97 2,624.98 2,691.46 0.0M
2022-01-28 2,587.08 2,616.29 2,563.96 2,603.04 0.0M
2022-01-27 2,683.19 2,690.87 2,536.53 2,553.07 0.0M
2022-01-26 2,655.52 2,691.66 2,649.10 2,671.89 0.0M
2022-01-25 2,769.98 2,770.43 2,648.70 2,666.89 0.0M
2022-01-24 2,771.02 2,795.77 2,743.97 2,790.42 0.0M
2022-01-21 2,782.36 2,801.59 2,755.37 2,796.32 0.0M
2022-01-20 2,749.57 2,822.92 2,737.44 2,814.20 0.0M
2022-01-19 2,792.71 2,806.81 2,743.82 2,755.48 0.0M
2022-01-18 2,826.02 2,869.76 2,808.39 2,821.98 0.0M
2022-01-17 2,807.72 2,836.60 2,804.14 2,810.45 0.0M
2022-01-14 2,852.45 2,853.16 2,775.65 2,806.75 0.0M
2022-01-13 2,931.27 2,935.78 2,880.81 2,881.94 0.0M
2022-01-12 2,906.57 2,948.76 2,906.57 2,945.69 0.0M
2022-01-11 2,863.54 2,888.42 2,850.41 2,888.05 0.0M
2022-01-07 2,898.81 2,923.78 2,859.78 2,873.39 0.0M
2022-01-06 2,983.58 2,983.58 2,894.78 2,894.78 0.0M
2022-01-05 3,078.14 3,078.14 3,016.91 3,022.37 0.0M
2022-01-04 3,076.10 3,088.01 3,050.17 3,082.40 0.0M