| 報告日 | コード | 銘柄 | 残高 | 割合 | 初値 | 高値 | 安値 | 終値 | 出来高 | | per |
|---|
| 2024-03-22 | 2667 | イメージワン | 56,500 | 0.52% | 336 | 342 | 325 | 334 | 323,200 | ▲ | 0.19% |
| 2024-03-29 | 2667 | イメージワン | 51,500 | 0.47% | 365 | 372 | 353 | 357 | 332,000 | ▼ | -0.05% |
| 2024-06-26 | 2667 | イメージワン | 55,000 | 0.50% | 334 | 337 | 330 | 332 | 88,900 | ▲ | 0.03% |
| 2024-09-03 | 2667 | イメージワン | 124,200 | 1.14% | 200 | 224 | 198 | 221 | 1,052,600 | ▲ | 0.63% |
| 2024-09-18 | 2667 | イメージワン | 134,200 | 1.24% | 204 | 215 | 203 | 210 | 188,700 | ▲ | 0.10% |
| 2024-10-21 | 2667 | イメージワン | 74,400 | 0.68% | 178 | 202 | 178 | 186 | 871,600 | ▲ | 0.38% |
| 2024-03-08 | 2931 | ユーグレナ | 1,210,200 | 0.89% | 601 | 611 | 600 | 605 | 575,300 | ▼ | -0.04% |
| 2024-03-13 | 2931 | ユーグレナ | 680,800 | 0.50% | 603 | 609 | 592 | 597 | 1,254,200 | ▼ | -0.39% |
| 2024-03-15 | 2931 | ユーグレナ | 415,300 | 0.30% | 600 | 612 | 600 | 611 | 543,500 | ▼ | -0.20% |
| 2024-07-22 | 2936 | ベースフード | 305,200 | 0.56% | 266 | 266 | 247 | 249 | 2,140,200 | ▲ | 0.11% |
| 2024-07-24 | 2936 | ベースフード | 326,800 | 0.60% | 248 | 248 | 236 | 237 | 1,208,000 | ▲ | 0.03% |
| 2024-07-25 | 2936 | ベースフード | 698,000 | 1.29% | 232 | 241 | 229 | 235 | 1,669,700 | ▲ | 0.69% |
| 2024-07-30 | 2936 | ベースフード | 715,300 | 1.33% | 242 | 246 | 240 | 240 | 277,900 | ▲ | 0.04% |
| 2024-08-05 | 2936 | ベースフード | 659,000 | 1.22% | 196 | 205 | 177 | 182 | 1,801,600 | ▼ | -0.11% |
| 2024-09-02 | 2936 | ベースフード | 715,000 | 1.32% | 227 | 227 | 218 | 223 | 1,195,500 | ▲ | 0.10% |
| 2024-09-27 | 2936 | ベースフード | 455,400 | 0.84% | 223 | 227 | 222 | 226 | 508,000 | ▲ | 0.43% |
| 2024-10-03 | 2936 | ベースフード | 515,400 | 0.95% | 229 | 237 | 227 | 235 | 504,800 | ▲ | 0.10% |
| 2024-10-16 | 2936 | ベースフード | 845,200 | 1.56% | 250 | 290 | 245 | 290 | 24,629,200 | ▲ | 0.61% |
| 2024-09-19 | 3031 | ラクーンＨＤ | 130,000 | 0.58% | 759 | 762 | 740 | 761 | 259,700 | ▲ | 0.13% |
| 2024-09-24 | 3031 | ラクーンＨＤ | 148,000 | 0.66% | 762 | 792 | 750 | 751 | 386,700 | ▲ | 0.08% |
| 2024-10-04 | 3031 | ラクーンＨＤ | 178,000 | 0.80% | 751 | 768 | 745 | 754 | 169,900 | ▲ | 0.14% |
| 2024-10-16 | 3031 | ラクーンＨＤ | 170,000 | 0.76% | 751 | 768 | 727 | 730 | 247,500 | ▼ | -0.04% |
| 2024-10-18 | 3031 | ラクーンＨＤ | 130,000 | 0.58% | 730 | 737 | 711 | 721 | 230,000 | ▼ | -0.18% |
| 2024-04-03 | 3042 | セキュアヴェ | 16,000 | 0.20% | 323 | 333 | 312 | 318 | 466,500 | ▼ | -0.32% |
| 2024-09-03 | 3541 | 農業総研 | 132,000 | 0.59% | 276 | 353 | 274 | 353 | 18,633,000 | ▲ | 0.59% |
| 2024-09-30 | 3541 | 農業総研 | 0 | 0.00% | 318 | 379 | 305 | 310 | 8,285,300 | ▼ | -0.59% |
| 2024-03-14 | 3667 | ｅｎｉｓｈ | 146,000 | 0.67% | 260 | 263 | 254 | 261 | 459,400 | ▼ | -0.09% |
| 2024-03-21 | 3667 | ｅｎｉｓｈ | 116,000 | 0.53% | 264 | 272 | 263 | 272 | 558,500 | ▼ | -0.14% |
| 2024-04-18 | 3667 | ｅｎｉｓｈ | 136,000 | 0.63% | 201 | 217 | 200 | 213 | 469,000 | ▲ | 0.09% |
| 2024-05-01 | 3667 | ｅｎｉｓｈ | 127,200 | 0.58% | 216 | 222 | 214 | 215 | 305,200 | ▼ | -0.05% |
| 2024-06-03 | 3667 | ｅｎｉｓｈ | 160,600 | 0.71% | 252 | 256 | 243 | 247 | 677,800 | ▲ | 0.02% |
| 2024-06-20 | 3667 | ｅｎｉｓｈ | 165,100 | 0.69% | 281 | 290 | 280 | 284 | 1,761,900 | ▼ | -0.02% |
| 2024-06-21 | 3667 | ｅｎｉｓｈ | 175,100 | 0.73% | 288 | 323 | 281 | 322 | 3,548,300 | ▲ | 0.04% |
| 2024-07-23 | 3667 | ｅｎｉｓｈ | 120,000 | 0.46% | 275 | 285 | 263 | 263 | 1,423,400 | ▼ | -0.11% |
| 2024-07-30 | 3667 | ｅｎｉｓｈ | 136,200 | 0.52% | 346 | 363 | 306 | 357 | 15,844,800 | ▲ | 0.10% |
| 2024-07-30 | 3667 | ｅｎｉｓｈ | 230,100 | 0.88% | 346 | 363 | 306 | 357 | 15,844,800 | ▲ | 0.15% |
| 2024-08-02 | 3667 | ｅｎｉｓｈ | 0 | 0.00% | 305 | 324 | 297 | 309 | 5,590,000 | ▼ | -0.52% |
| 2024-08-08 | 3667 | ｅｎｉｓｈ | 130,200 | 0.50% | 286 | 300 | 280 | 283 | 2,741,600 | ▲ | 0.03% |
| 2024-08-09 | 3667 | ｅｎｉｓｈ | 238,300 | 0.91% | 291 | 297 | 276 | 290 | 3,216,500 | ▲ | 0.03% |
| 2024-08-14 | 3667 | ｅｎｉｓｈ | 268,300 | 1.03% | 370 | 382 | 305 | 323 | 19,984,200 | ▲ | 0.12% |
| 2024-08-22 | 3667 | ｅｎｉｓｈ | 130,200 | 0.48% | 217 | 218 | 203 | 205 | 4,249,200 | ▼ | -0.02% |
| 2024-08-22 | 3667 | ｅｎｉｓｈ | 258,300 | 0.96% | 217 | 218 | 203 | 205 | 4,249,200 | ▼ | -0.07% |
| 2024-09-09 | 3667 | ｅｎｉｓｈ | 145,200 | 0.54% | 175 | 182 | 173 | 181 | 1,381,300 | ▲ | 0.06% |
| 2024-09-13 | 3667 | ｅｎｉｓｈ | 228,300 | 0.85% | 179 | 179 | 172 | 174 | 1,183,500 | ▼ | -0.10% |
| 2024-10-07 | 3667 | ｅｎｉｓｈ | 198,300 | 0.73% | 182 | 183 | 179 | 181 | 477,000 | ▼ | -0.12% |
| 2024-10-09 | 3667 | ｅｎｉｓｈ | 180,000 | 0.67% | 180 | 180 | 176 | 178 | 545,900 | ▼ | -0.05% |
| 2024-03-06 | 3681 | ブイキューブ | 132,100 | 0.53% | 314 | 338 | 312 | 330 | 650,500 | ▲ | 0.18% |
| 2024-03-07 | 3681 | ブイキューブ | 0 | 0.00% | 322 | 324 | 294 | 297 | 1,895,800 | ▼ | -0.53% |
| 2024-03-07 | 3681 | ブイキューブ | 125,000 | 0.50% | 322 | 324 | 294 | 297 | 1,895,800 | ▲ | 0.50% |
| 2024-03-26 | 3681 | ブイキューブ | 125,000 | 0.48% | 264 | 265 | 259 | 261 | 240,900 | ▼ | -0.02% |
| 2024-03-26 | 3690 | イルグルム | 28,300 | 0.44% | 660 | 672 | 660 | 670 | 19,500 | ▼ | -0.12% |
| 2024-03-06 | 3744 | サイオス | 108,400 | 1.22% | 915 | 1,285 | 902 | 1,024 | 8,559,700 | ▲ | 1.22% |
| 2024-03-07 | 3744 | サイオス | 128,400 | 1.44% | 1,074 | 1,140 | 912 | 989 | 3,628,900 | ▲ | 0.21% |
| 2024-04-05 | 3744 | サイオス | 118,400 | 1.33% | 599 | 614 | 596 | 607 | 135,500 | ▼ | -0.10% |
| 2024-04-05 | 3744 | サイオス | 86,900 | 0.97% | 599 | 614 | 596 | 607 | 135,500 | ▼ | -0.36% |
| 2024-04-10 | 3744 | サイオス | 75,400 | 0.84% | 645 | 666 | 637 | 637 | 183,300 | ▼ | -0.13% |
| 2024-05-21 | 3744 | サイオス | 65,700 | 0.74% | 616 | 648 | 605 | 609 | 189,800 | ▼ | -0.09% |
| 2024-06-26 | 3744 | サイオス | 59,200 | 0.66% | 590 | 591 | 581 | 588 | 23,600 | ▼ | -0.07% |
| 2024-07-04 | 3744 | サイオス | 91,600 | 1.03% | 580 | 680 | 575 | 593 | 1,516,400 | ▲ | 0.37% |
| 2024-07-17 | 3744 | サイオス | 88,100 | 0.99% | 627 | 632 | 622 | 632 | 26,600 | ▼ | -0.04% |
| 2024-07-19 | 3744 | サイオス | 77,500 | 0.87% | 618 | 618 | 602 | 607 | 24,500 | ▼ | -0.12% |
| 2024-07-22 | 3744 | サイオス | 52,800 | 0.59% | 602 | 602 | 584 | 586 | 62,700 | ▼ | -0.28% |
| 2024-07-25 | 3744 | サイオス | 29,100 | 0.32% | 578 | 584 | 571 | 571 | 49,400 | ▼ | -0.26% |
| 2024-04-01 | 3778 | さくらネット | 191,400 | 0.50% | 5,600 | 5,620 | 5,270 | 5,340 | 2,444,100 | ▲ | 0.50% |
| 2024-06-05 | 3778 | さくらネット | 127,000 | 0.33% | 5,110 | 5,150 | 4,980 | 4,995 | 675,700 | ▼ | -0.17% |
| 2024-09-13 | 3778 | さくらネット | 223,000 | 0.53% | 4,490 | 4,565 | 4,350 | 4,440 | 11,423,100 | ▲ | 0.22% |
| 2024-09-13 | 3778 | さくらネット | 220,000 | 0.52% | 4,490 | 4,565 | 4,350 | 4,440 | 11,423,100 | ▲ | 0.52% |
| 2024-09-17 | 3778 | さくらネット | 263,300 | 0.62% | 4,605 | 4,745 | 4,250 | 4,285 | 9,244,900 | ▲ | 0.09% |
| 2024-09-24 | 3778 | さくらネット | 290,000 | 0.69% | 4,315 | 4,700 | 4,315 | 4,685 | 19,210,800 | ▲ | 0.23% |
| 2024-09-24 | 3778 | さくらネット | 323,000 | 0.77% | 4,315 | 4,700 | 4,315 | 4,685 | 19,210,800 | ▲ | 0.24% |
| 2024-08-30 | 3793 | ドリコム | 160,000 | 0.54% | 972 | 977 | 895 | 908 | 14,538,600 | ▲ | 0.10% |
| 2024-09-02 | 3793 | ドリコム | 210,000 | 0.71% | 893 | 916 | 840 | 869 | 5,049,300 | ▲ | 0.16% |
| 2024-09-04 | 3793 | ドリコム | 0 | 0.00% | 839 | 844 | 794 | 799 | 3,668,700 | ▼ | -0.71% |
| 2024-04-18 | 3987 | エコモット | 36,000 | 0.68% | 560 | 653 | 557 | 653 | 5,353,000 | ▲ | 0.34% |
| 2024-04-19 | 3987 | エコモット | 26,000 | 0.49% | 600 | 607 | 553 | 553 | 1,981,000 | ▼ | -0.19% |
| 2024-03-13 | 4168 | ヤプリ | 63,800 | 0.49% | 1,017 | 1,024 | 986 | 989 | 118,100 | ▼ | -0.03% |
| 2024-03-14 | 4168 | ヤプリ | 65,300 | 0.50% | 981 | 981 | 891 | 900 | 545,200 | ▲ | 0.01% |
| 2024-03-15 | 4168 | ヤプリ | 62,900 | 0.48% | 877 | 884 | 814 | 829 | 603,800 | ▼ | -0.02% |
| 2024-07-01 | 4170 | カイゼン | 89,400 | 0.52% | 236 | 237 | 234 | 235 | 63,400 | ▲ | 0.10% |
| 2024-07-08 | 4170 | カイゼン | 93,900 | 0.55% | 236 | 238 | 234 | 235 | 123,800 | ▲ | 0.35% |
| 2024-07-10 | 4170 | カイゼン | 54,700 | 0.32% | 235 | 236 | 234 | 235 | 147,100 | ▼ | -0.23% |
| 2024-07-16 | 4170 | カイゼン | 0 | 0.00% | 242 | 245 | 240 | 240 | 244,500 | ▼ | -0.52% |
| 2024-03-12 | 4344 | ソースネクス | 2,069,000 | 1.51% | 305 | 308 | 241 | 280 | 51,288,900 | ▲ | 1.25% |
| 2024-03-13 | 4344 | ソースネクス | 2,321,300 | 1.70% | 285 | 308 | 251 | 252 | 33,306,100 | ▲ | 0.18% |
| 2024-07-19 | 4344 | ソースネクス | 1,927,000 | 1.41% | 228 | 231 | 222 | 223 | 2,011,600 | ▼ | -0.29% |
| 2024-08-14 | 4344 | ソースネクス | 2,140,600 | 1.56% | 203 | 207 | 200 | 205 | 1,184,600 | ▲ | 0.15% |
| 2024-09-30 | 4344 | ソースネクス | 1,927,000 | 1.41% | 203 | 205 | 197 | 198 | 1,173,100 | ▼ | -0.15% |
| 2024-07-18 | 4386 | ＳＩＧＧ | 30,000 | 0.50% | 689 | 760 | 657 | 665 | 4,206,100 | ▲ | 0.50% |
| 2024-07-19 | 4386 | ＳＩＧＧ | 40,000 | 0.67% | 695 | 765 | 676 | 765 | 3,216,500 | ▲ | 0.17% |
| 2024-07-22 | 4386 | ＳＩＧＧ | 0 | 0.00% | 772 | 915 | 743 | 771 | 12,390,400 | ▼ | -0.67% |
| 2024-07-22 | 4386 | ＳＩＧＧ | 42,700 | 0.71% | 772 | 915 | 743 | 771 | 12,390,400 | ▲ | 0.32% |
| 2024-07-24 | 4386 | ＳＩＧＧ | 9,500 | 0.16% | 775 | 817 | 721 | 730 | 1,610,000 | ▼ | -0.54% |
| 2024-10-17 | 4386 | ＳＩＧＧ | 208,400 | 3.51% | 722 | 722 | 722 | 722 | 232,800 | ▲ | 3.51% |
| 2024-10-18 | 4386 | ＳＩＧＧ | 83,000 | 1.39% | 744 | 748 | 686 | 720 | 992,600 | ▼ | -2.12% |
| 2024-10-21 | 4386 | ＳＩＧＧ | 53,400 | 0.90% | 705 | 729 | 694 | 703 | 146,300 | ▼ | -0.48% |
| 2024-03-11 | 4425 | Ｋｕｄａｎ | 156,600 | 1.73% | 2,173 | 3,240 | 2,173 | 2,403 | 12,752,700 | ▼ | -0.07% |
| 2024-03-12 | 4425 | Ｋｕｄａｎ | 163,200 | 1.81% | 2,649 | 2,903 | 2,425 | 2,903 | 6,308,900 | ▲ | 0.08% |
| 2024-03-13 | 4425 | Ｋｕｄａｎ | 151,600 | 1.68% | 3,145 | 3,405 | 2,953 | 3,370 | 6,875,100 | ▼ | -0.13% |
| 2024-03-14 | 4425 | Ｋｕｄａｎ | 163,200 | 1.81% | 3,160 | 3,300 | 2,670 | 2,670 | 3,546,000 | ▲ | 0.13% |
| 2024-03-22 | 4425 | Ｋｕｄａｎ | 163,200 | 1.65% | 2,530 | 2,570 | 2,457 | 2,505 | 668,500 | ▼ | -0.16% |
| 2024-04-01 | 4425 | Ｋｕｄａｎ | 153,000 | 1.55% | 2,330 | 2,451 | 2,298 | 2,433 | 381,000 | ▼ | -0.09% |
| 2024-04-02 | 4425 | Ｋｕｄａｎ | 88,200 | 0.89% | 2,483 | 2,593 | 2,394 | 2,485 | 769,700 | ▼ | -0.66% |
| 2024-04-05 | 4425 | Ｋｕｄａｎ | 115,500 | 1.17% | 2,177 | 2,443 | 2,130 | 2,405 | 1,416,800 | ▲ | 0.27% |
| 2024-04-08 | 4425 | Ｋｕｄａｎ | 133,200 | 1.34% | 2,344 | 2,694 | 2,323 | 2,630 | 1,262,500 | ▲ | 0.17% |
| 2024-04-09 | 4425 | Ｋｕｄａｎ | 138,200 | 1.40% | 2,584 | 2,715 | 2,476 | 2,516 | 1,063,600 | ▲ | 0.05% |
| 2024-04-11 | 4425 | Ｋｕｄａｎ | 183,200 | 1.85% | 2,350 | 2,370 | 2,182 | 2,259 | 789,800 | ▲ | 0.45% |
| 2024-04-12 | 4425 | Ｋｕｄａｎ | 222,700 | 2.25% | 2,215 | 2,275 | 2,085 | 2,118 | 851,700 | ▲ | 0.39% |
| 2024-04-17 | 4425 | Ｋｕｄａｎ | 317,400 | 3.21% | 1,966 | 1,975 | 1,691 | 1,784 | 1,474,200 | ▲ | 0.96% |
| 2024-04-18 | 4425 | Ｋｕｄａｎ | 305,200 | 3.09% | 1,773 | 1,863 | 1,742 | 1,817 | 659,200 | ▼ | -0.12% |
| 2024-04-19 | 4425 | Ｋｕｄａｎ | 290,900 | 2.94% | 1,830 | 1,890 | 1,778 | 1,839 | 649,600 | ▼ | -0.14% |
| 2024-04-23 | 4425 | Ｋｕｄａｎ | 274,900 | 2.67% | 1,900 | 1,908 | 1,771 | 1,771 | 328,600 | ▼ | -0.27% |
| 2024-05-01 | 4425 | Ｋｕｄａｎ | 259,700 | 2.52% | 1,713 | 1,722 | 1,623 | 1,670 | 431,000 | ▼ | -0.14% |
| 2024-06-28 | 4425 | Ｋｕｄａｎ | 253,500 | 2.46% | 2,017 | 2,040 | 1,963 | 1,973 | 315,800 | ▼ | -0.06% |
| 2024-07-03 | 4425 | Ｋｕｄａｎ | 244,000 | 2.37% | 2,105 | 2,170 | 2,072 | 2,158 | 457,300 | ▼ | -0.08% |
| 2024-07-04 | 4425 | Ｋｕｄａｎ | 216,900 | 2.10% | 2,218 | 2,224 | 2,090 | 2,092 | 634,600 | ▼ | -0.27% |
| 2024-07-04 | 4425 | Ｋｕｄａｎ | 216,900 | 2.10% | 2,218 | 2,224 | 2,090 | 2,092 | 634,600 | ▼ | -0.27% |
| 2024-07-05 | 4425 | Ｋｕｄａｎ | 213,700 | 2.07% | 2,079 | 2,095 | 2,021 | 2,092 | 295,100 | ▼ | -0.03% |
| 2024-07-12 | 4425 | Ｋｕｄａｎ | 200,000 | 1.94% | 1,948 | 1,982 | 1,932 | 1,953 | 231,900 | ▼ | -0.12% |
| 2024-07-18 | 4425 | Ｋｕｄａｎ | 195,000 | 1.89% | 1,980 | 2,035 | 1,944 | 1,950 | 545,400 | ▼ | -0.05% |
| 2024-07-22 | 4425 | Ｋｕｄａｎ | 173,200 | 1.68% | 1,874 | 1,874 | 1,742 | 1,747 | 496,300 | ▼ | -0.20% |
| 2024-07-30 | 4425 | Ｋｕｄａｎ | 162,200 | 1.53% | 1,851 | 1,868 | 1,760 | 1,826 | 357,000 | ▼ | -0.14% |
| 2024-08-01 | 4425 | Ｋｕｄａｎ | 153,700 | 1.45% | 1,810 | 1,823 | 1,670 | 1,747 | 403,700 | ▼ | -0.08% |
| 2024-08-05 | 4425 | Ｋｕｄａｎ | 138,800 | 1.31% | 1,496 | 1,564 | 1,300 | 1,364 | 946,600 | ▼ | -0.13% |
| 2024-08-09 | 4425 | Ｋｕｄａｎ | 123,900 | 1.17% | 1,623 | 1,639 | 1,581 | 1,631 | 157,200 | ▼ | -0.14% |
| 2024-08-22 | 4425 | Ｋｕｄａｎ | 117,800 | 1.04% | 1,760 | 1,784 | 1,691 | 1,700 | 181,000 | ▼ | -0.12% |
| 2024-09-24 | 4425 | Ｋｕｄａｎ | 107,900 | 0.95% | 1,643 | 1,659 | 1,605 | 1,607 | 84,900 | ▼ | -0.09% |
| 2024-10-16 | 4425 | Ｋｕｄａｎ | 114,500 | 1.01% | 1,569 | 1,579 | 1,510 | 1,528 | 156,900 | ▲ | 0.06% |
| 2024-08-13 | 4436 | ミンカブ | 94,200 | 0.62% | 803 | 816 | 781 | 792 | 393,200 | ▲ | 0.62% |
| 2024-08-30 | 4436 | ミンカブ | 105,300 | 0.70% | 822 | 859 | 820 | 857 | 132,200 | ▲ | 0.07% |
| 2024-09-24 | 4512 | わかもと | 348,300 | 0.99% | 299 | 324 | 292 | 299 | 14,170,800 | ▲ | 0.99% |
| 2024-09-25 | 4512 | わかもと | 688,300 | 1.97% | 283 | 294 | 276 | 288 | 4,160,000 | ▲ | 0.98% |
| 2024-09-27 | 4512 | わかもと | 703,600 | 2.01% | 276 | 293 | 268 | 277 | 1,526,500 | ▲ | 0.03% |
| 2024-10-04 | 4512 | わかもと | 578,600 | 1.66% | 271 | 271 | 258 | 262 | 761,300 | ▼ | -0.34% |
| 2024-10-07 | 4512 | わかもと | 378,600 | 1.08% | 263 | 264 | 256 | 259 | 399,600 | ▼ | -0.57% |
| 2024-10-08 | 4512 | わかもと | 218,600 | 0.62% | 259 | 259 | 248 | 252 | 529,000 | ▼ | -0.46% |
| 2024-10-09 | 4512 | わかもと | 139,100 | 0.39% | 253 | 254 | 249 | 250 | 249,100 | ▼ | -0.23% |
| 2024-06-18 | 4564 | ＯＴＳ | 1,595,000 | 0.73% | 37 | 38 | 31 | 32 | 40,845,300 | ▲ | 0.73% |
| 2024-06-19 | 4564 | ＯＴＳ | 755,000 | 0.34% | 33 | 33 | 29 | 32 | 16,673,200 | ▼ | -0.38% |
| 2024-07-05 | 4564 | ＯＴＳ | 1,350,000 | 0.56% | 36 | 37 | 35 | 36 | 13,416,900 | ▲ | 0.25% |
| 2024-07-05 | 4564 | ＯＴＳ | 1,350,000 | 0.56% | 36 | 37 | 35 | 36 | 13,416,900 | ▲ | 0.25% |
| 2024-07-09 | 4564 | ＯＴＳ | 1,050,000 | 0.43% | 35 | 35 | 33 | 34 | 10,666,200 | ▼ | -0.13% |
| 2024-05-07 | 4597 | ソレイジア | 1,338,900 | 0.73% | 28 | 28 | 25 | 26 | 4,926,700 | ▲ | 0.73% |
| 2024-05-08 | 4597 | ソレイジア | 1,878,900 | 1.02% | 26 | 27 | 25 | 26 | 3,007,300 | ▲ | 0.29% |
| 2024-05-21 | 4597 | ソレイジア | 1,898,900 | 0.98% | 28 | 28 | 27 | 27 | 1,647,000 | ▼ | -0.04% |
| 2024-07-23 | 4597 | ソレイジア | 0 | 0.00% | 33 | 45 | 33 | 41 | 75,873,400 | ▼ | -0.98% |
| 2024-03-06 | 4776 | サイボウズ | 344,100 | 0.65% | 1,756 | 1,809 | 1,744 | 1,763 | 1,095,400 | ▲ | 0.65% |
| 2024-03-08 | 4776 | サイボウズ | 0 | 0.00% | 1,760 | 1,968 | 1,745 | 1,923 | 8,181,300 | ▼ | -0.65% |
| 2024-09-17 | 4813 | ＡＣＣＥＳＳ | 250,000 | 0.62% | 1,683 | 1,734 | 1,640 | 1,719 | 1,915,100 | ▲ | 0.62% |
| 2024-09-18 | 4813 | ＡＣＣＥＳＳ | 291,500 | 0.72% | 1,740 | 1,768 | 1,671 | 1,676 | 1,022,400 | ▲ | 0.27% |
| 2024-09-20 | 4813 | ＡＣＣＥＳＳ | 281,700 | 0.70% | 1,720 | 1,726 | 1,602 | 1,602 | 1,152,500 | ▲ | 0.07% |
| 2024-08-19 | 4845 | スカラ | 116,800 | 0.65% | 490 | 490 | 470 | 478 | 358,300 | ▲ | 0.25% |
| 2024-09-04 | 4845 | スカラ | 146,800 | 0.82% | 490 | 505 | 488 | 489 | 223,800 | ▲ | 0.16% |
| 2024-04-25 | 5131 | リンカーズ | 99,500 | 0.72% | 236 | 297 | 222 | 225 | 25,280,700 | ▲ | 0.72% |
| 2024-04-26 | 5131 | リンカーズ | 120,200 | 0.87% | 249 | 264 | 211 | 219 | 7,352,600 | ▲ | 0.15% |
| 2024-05-01 | 5131 | リンカーズ | 150,000 | 1.09% | 220 | 276 | 207 | 230 | 15,503,000 | ▲ | 0.22% |
| 2024-05-13 | 5131 | リンカーズ | 137,000 | 0.99% | 207 | 219 | 207 | 208 | 770,200 | ▼ | -0.10% |
| 2024-05-15 | 5131 | リンカーズ | 0 | 0.00% | 207 | 209 | 202 | 203 | 349,600 | ▼ | -0.99% |
| 2024-03-29 | 5192 | 三星ベ | 204,100 | 0.65% | 4,640 | 4,685 | 4,620 | 4,670 | 293,700 | ▲ | 0.10% |
| 2024-04-01 | 5192 | 三星ベ | 273,700 | 0.87% | 4,685 | 4,690 | 4,565 | 4,575 | 317,400 | ▲ | 0.21% |
| 2024-04-05 | 5192 | 三星ベ | 293,400 | 0.94% | 4,575 | 4,625 | 4,545 | 4,580 | 169,900 | ▲ | 0.06% |
| 2024-04-15 | 5192 | 三星ベ | 227,700 | 0.73% | 4,575 | 4,680 | 4,535 | 4,675 | 289,700 | ▼ | -0.20% |
| 2024-04-16 | 5192 | 三星ベ | 1,100 | 0.00% | 4,660 | 4,855 | 4,655 | 4,825 | 789,000 | ▼ | -0.73% |
| 2024-06-14 | 5240 | ｍｏｎｏＡＩ | 65,000 | 0.62% | 655 | 720 | 646 | 720 | 5,352,400 | ▲ | 0.62% |
| 2024-06-14 | 5240 | ｍｏｎｏＡＩ | 81,000 | 0.77% | 655 | 720 | 646 | 720 | 5,352,400 | ▲ | 0.77% |
| 2024-06-14 | 5240 | ｍｏｎｏＡＩ | 150,000 | 1.44% | 655 | 720 | 646 | 720 | 5,352,400 | ▲ | 1.44% |
| 2024-06-14 | 5240 | ｍｏｎｏＡＩ | 155,000 | 1.49% | 655 | 720 | 646 | 720 | 5,352,400 | ▲ | 1.49% |
| 2024-06-17 | 5240 | ｍｏｎｏＡＩ | 0 | 0.00% | 870 | 870 | 870 | 870 | 141,000 | ▼ | -0.77% |
| 2024-06-17 | 5240 | ｍｏｎｏＡＩ | 0 | 0.00% | 870 | 870 | 870 | 870 | 141,000 | ▼ | -1.44% |
| 2024-06-17 | 5240 | ｍｏｎｏＡＩ | 0 | 0.00% | 870 | 870 | 870 | 870 | 141,000 | ▼ | -1.49% |
| 2024-06-26 | 5240 | ｍｏｎｏＡＩ | 0 | 0.00% | 613 | 635 | 610 | 619 | 545,000 | ▼ | -0.62% |
| 2024-04-02 | 5255 | モンラボ | 176,000 | 0.51% | 263 | 345 | 257 | 345 | 4,806,600 | ▲ | 0.12% |
| 2024-05-14 | 5255 | モンラボ | 162,000 | 0.47% | 362 | 376 | 360 | 371 | 493,800 | ▼ | -0.04% |
| 2024-07-18 | 5255 | モンラボ | 180,000 | 0.52% | 287 | 299 | 286 | 287 | 311,600 | ▲ | 0.09% |
| 2024-07-22 | 5255 | モンラボ | 170,000 | 0.49% | 274 | 275 | 262 | 264 | 408,400 | ▼ | -0.03% |
| 2024-06-18 | 6046 | リンクバル | 100,000 | 0.51% | 170 | 196 | 168 | 169 | 8,030,300 | ▲ | 0.51% |
| 2024-06-20 | 6046 | リンクバル | 89,600 | 0.45% | 158 | 166 | 157 | 164 | 168,200 | ▼ | -0.06% |
| 2024-08-20 | 6047 | Ｇｕｎｏｓｙ | 132,700 | 0.54% | 910 | 941 | 904 | 923 | 916,400 | ▲ | 0.14% |
| 2024-08-23 | 6047 | Ｇｕｎｏｓｙ | 169,100 | 0.69% | 926 | 958 | 906 | 953 | 593,500 | ▲ | 0.14% |
| 2024-08-29 | 6047 | Ｇｕｎｏｓｙ | 157,800 | 0.65% | 915 | 938 | 905 | 914 | 327,700 | ▲ | 0.12% |
| 2024-09-02 | 6047 | Ｇｕｎｏｓｙ | 129,100 | 0.53% | 936 | 938 | 902 | 910 | 231,900 | ▼ | -0.12% |
| 2024-09-03 | 6047 | Ｇｕｎｏｓｙ | 159,100 | 0.65% | 915 | 948 | 915 | 943 | 259,700 | ▲ | 0.12% |
| 2024-09-04 | 6047 | Ｇｕｎｏｓｙ | 119,100 | 0.49% | 913 | 925 | 876 | 883 | 588,300 | ▼ | -0.16% |
| 2024-08-02 | 6072 | 地盤ＨＤ | 206,200 | 0.89% | 137 | 139 | 133 | 133 | 425,800 | ▼ | -0.05% |
| 2024-08-05 | 6072 | 地盤ＨＤ | 82,900 | 0.35% | 123 | 126 | 109 | 112 | 1,206,300 | ▼ | -0.38% |
| 2024-08-06 | 6072 | 地盤ＨＤ | 148,600 | 0.64% | 122 | 127 | 121 | 126 | 494,800 | ▼ | -0.25% |
| 2024-08-07 | 6072 | 地盤ＨＤ | 111,600 | 0.48% | 122 | 132 | 122 | 127 | 396,200 | ▼ | -0.16% |
| 2024-08-13 | 6072 | 地盤ＨＤ | 130,000 | 0.56% | 153 | 173 | 150 | 169 | 7,012,000 | ▲ | 0.56% |
| 2024-08-14 | 6072 | 地盤ＨＤ | 195,100 | 0.84% | 167 | 169 | 158 | 160 | 2,682,500 | ▲ | 0.41% |
| 2024-09-04 | 6072 | 地盤ＨＤ | 0 | 0.00% | 159 | 161 | 157 | 159 | 627,500 | ▼ | -0.56% |
| 2024-04-26 | 6227 | ＡＩメカ | 36,000 | 0.60% | 3,265 | 3,345 | 3,225 | 3,300 | 149,600 | ▲ | 0.60% |
| 2024-05-09 | 6227 | ＡＩメカ | 56,000 | 0.94% | 3,435 | 3,435 | 3,340 | 3,345 | 136,400 | ▲ | 0.34% |
| 2024-05-29 | 6227 | ＡＩメカ | 0 | 0.00% | 2,497 | 2,519 | 2,419 | 2,419 | 127,500 | ▼ | -0.94% |
| 2024-09-12 | 6227 | ＡＩメカ | 40,000 | 0.64% | 2,396 | 2,440 | 2,120 | 2,390 | 3,173,000 | ▲ | 0.64% |
| 2024-09-25 | 6227 | ＡＩメカ | 0 | 0.00% | 2,547 | 2,938 | 2,501 | 2,774 | 2,566,800 | ▼ | -0.64% |
| 2024-06-28 | 6440 | ＪＵＫＩ | 152,000 | 0.50% | 500 | 518 | 498 | 517 | 247,200 | ▲ | 0.06% |
| 2024-07-17 | 6440 | ＪＵＫＩ | 127,000 | 0.42% | 535 | 552 | 535 | 538 | 173,800 | ▼ | -0.08% |
| 2024-04-03 | 6522 | アスタリスク | 77,100 | 1.08% | 625 | 628 | 620 | 625 | 22,800 | ▼ | -0.04% |
| 2024-04-05 | 6522 | アスタリスク | 65,500 | 0.92% | 609 | 621 | 601 | 618 | 36,200 | ▼ | -0.16% |
| 2024-04-08 | 6522 | アスタリスク | 59,500 | 0.83% | 618 | 619 | 602 | 611 | 23,300 | ▼ | -0.09% |
| 2024-04-19 | 6522 | アスタリスク | 54,100 | 0.76% | 469 | 469 | 440 | 443 | 95,100 | ▼ | -0.06% |
| 2024-04-22 | 6522 | アスタリスク | 44,100 | 0.62% | 453 | 473 | 451 | 458 | 183,800 | ▼ | -0.14% |
| 2024-05-01 | 6522 | アスタリスク | 30,000 | 0.42% | 446 | 452 | 442 | 447 | 34,300 | ▼ | -0.20% |
| 2024-03-12 | 6537 | ＷＡＳＨハウ | 0 | 0.00% | 420 | 454 | 356 | 378 | 1,740,600 | ▼ | -0.86% |
| 2024-09-27 | 6552 | ゲームウィズ | 115,000 | 0.62% | 219 | 308 | 213 | 308 | 17,455,900 | ▲ | 0.62% |
| 2024-09-27 | 6552 | ゲームウィズ | 145,000 | 0.79% | 219 | 308 | 213 | 308 | 17,455,900 | ▲ | 0.79% |
| 2024-09-27 | 6552 | ゲームウィズ | 165,000 | 0.89% | 219 | 308 | 213 | 308 | 17,455,900 | ▲ | 0.89% |
| 2024-09-27 | 6552 | ゲームウィズ | 197,400 | 1.07% | 219 | 308 | 213 | 308 | 17,455,900 | ▲ | 1.07% |
| 2024-09-30 | 6552 | ゲームウィズ | 0 | 0.00% | 330 | 360 | 261 | 287 | 19,127,000 | ▼ | -0.62% |
| 2024-09-30 | 6552 | ゲームウィズ | 0 | 0.00% | 330 | 360 | 261 | 287 | 19,127,000 | ▼ | -0.79% |
| 2024-09-30 | 6552 | ゲームウィズ | 0 | 0.00% | 330 | 360 | 261 | 287 | 19,127,000 | ▼ | -0.89% |
| 2024-09-30 | 6552 | ゲームウィズ | 0 | 0.00% | 330 | 360 | 261 | 287 | 19,127,000 | ▼ | -1.07% |
| 2024-09-19 | 6619 | ＷＳＣＯＰＥ | 348,700 | 0.63% | 373 | 376 | 365 | 371 | 1,606,200 | ▲ | 0.63% |
| 2024-09-27 | 6619 | ＷＳＣＯＰＥ | 0 | 0.00% | 376 | 383 | 370 | 383 | 1,632,100 | ▼ | -0.63% |
| 2024-05-30 | 6696 | トラースＯＰ | 28,400 | 0.58% | 623 | 627 | 580 | 588 | 1,461,400 | ▲ | 0.57% |
| 2024-05-31 | 6696 | トラースＯＰ | 0 | 0.00% | 608 | 688 | 606 | 688 | 2,334,100 | ▼ | -0.57% |
| 2024-07-09 | 6803 | ティアック | 200,000 | 0.69% | 125 | 142 | 112 | 116 | 48,439,100 | ▲ | 0.69% |
| 2024-07-10 | 6803 | ティアック | 100,000 | 0.34% | 114 | 116 | 110 | 112 | 3,450,400 | ▼ | -0.34% |
| 2024-09-11 | 6976 | 太陽誘電 | 680,700 | 0.52% | 2,985 | 2,989 | 2,813 | 2,860 | 6,222,000 | ▲ | 0.52% |
| 2024-09-12 | 6976 | 太陽誘電 | 0 | 0.00% | 2,981 | 3,010 | 2,888 | 2,946 | 4,345,700 | ▼ | -0.52% |
| 2024-07-03 | 6993 | 大黒屋 | 783,000 | 0.65% | 35 | 53 | 35 | 51 | 197,411,000 | ▲ | 0.65% |
| 2024-07-03 | 6993 | 大黒屋 | 6,000,000 | 4.99% | 35 | 53 | 35 | 51 | 197,411,000 | ▲ | 4.99% |
| 2024-07-04 | 6993 | 大黒屋 | 0 | 0.00% | 50 | 55 | 47 | 49 | 78,448,300 | ▼ | -0.65% |
| 2024-07-04 | 6993 | 大黒屋 | 750,000 | 0.62% | 50 | 55 | 47 | 49 | 78,448,300 | ▲ | 0.62% |
| 2024-07-04 | 6993 | 大黒屋 | 3,000,000 | 2.49% | 50 | 55 | 47 | 49 | 78,448,300 | ▲ | 2.49% |
| 2024-07-04 | 6993 | 大黒屋 | 0 | 0.00% | 50 | 55 | 47 | 49 | 78,448,300 | ▼ | -0.65% |
| 2024-07-04 | 6993 | 大黒屋 | 750,000 | 0.62% | 50 | 55 | 47 | 49 | 78,448,300 | ▲ | 0.62% |
| 2024-07-04 | 6993 | 大黒屋 | 3,000,000 | 2.49% | 50 | 55 | 47 | 49 | 78,448,300 | ▲ | 2.49% |
| 2024-07-05 | 6993 | 大黒屋 | 0 | 0.00% | 50 | 52 | 40 | 41 | 73,930,800 | ▼ | -0.62% |
| 2024-07-05 | 6993 | 大黒屋 | 0 | 0.00% | 50 | 52 | 40 | 41 | 73,930,800 | ▼ | -0.62% |
| 2024-07-08 | 6993 | 大黒屋 | 5,000,000 | 4.15% | 39 | 41 | 38 | 40 | 11,660,300 | ▲ | 1.66% |
| 2024-07-12 | 6993 | 大黒屋 | 3,000,000 | 2.49% | 39 | 42 | 39 | 41 | 19,715,600 | ▼ | -1.66% |
| 2024-07-17 | 6993 | 大黒屋 | 2,500,000 | 2.07% | 40 | 40 | 38 | 39 | 17,041,000 | ▼ | -0.42% |
| 2024-07-24 | 6993 | 大黒屋 | 2,000,000 | 1.66% | 38 | 38 | 36 | 37 | 18,258,500 | ▼ | -0.40% |
| 2024-08-01 | 6993 | 大黒屋 | 2,500,000 | 2.07% | 45 | 49 | 41 | 43 | 30,627,300 | ▲ | 0.40% |
| 2024-08-19 | 6993 | 大黒屋 | 3,512,600 | 2.92% | 31 | 33 | 31 | 32 | 32,752,000 | ▲ | 0.85% |
| 2024-08-22 | 6993 | 大黒屋 | 3,512,600 | 2.55% | 32 | 32 | 31 | 32 | 75,885,400 | ▼ | -0.37% |
| 2024-08-23 | 6993 | 大黒屋 | 6,000,000 | 4.35% | 31 | 32 | 31 | 31 | 62,531,000 | ▼ | -0.64% |
| 2024-08-23 | 6993 | 大黒屋 | 3,612,600 | 2.62% | 31 | 32 | 31 | 31 | 62,531,000 | ▲ | 0.07% |
| 2024-08-29 | 6993 | 大黒屋 | 4,412,600 | 3.20% | 31 | 32 | 31 | 31 | 39,056,800 | ▲ | 0.07% |
| 2024-09-05 | 6993 | 大黒屋 | 4,612,600 | 3.34% | 30 | 31 | 30 | 30 | 112,437,000 | ▲ | 0.13% |
| 2024-09-06 | 6993 | 大黒屋 | 4,712,600 | 3.42% | 30 | 31 | 28 | 29 | 98,635,400 | ▲ | 0.08% |
| 2024-09-10 | 6993 | 大黒屋 | 6,212,600 | 4.51% | 29 | 30 | 28 | 30 | 83,862,400 | ▲ | 1.08% |
| 2024-09-11 | 6993 | 大黒屋 | 1,200,000 | 0.81% | 29 | 30 | 28 | 28 | 48,371,800 | ▲ | 0.81% |
| 2024-09-11 | 6993 | 大黒屋 | 5,712,600 | 4.14% | 29 | 30 | 28 | 28 | 48,371,800 | ▼ | -0.37% |
| 2024-09-12 | 6993 | 大黒屋 | 160,000 | 0.11% | 29 | 29 | 28 | 29 | 60,095,700 | ▼ | -0.70% |
| 2024-09-24 | 6993 | 大黒屋 | 5,712,600 | 3.71% | 28 | 31 | 28 | 29 | 64,765,600 | ▼ | -0.42% |
| 2024-09-24 | 6993 | 大黒屋 | 6,000,000 | 3.90% | 28 | 31 | 28 | 29 | 64,765,600 | ▼ | -0.44% |
| 2024-09-27 | 6993 | 大黒屋 | 1,231,000 | 0.80% | 31 | 32 | 30 | 30 | 65,654,700 | ▼ | -3.09% |
| 2024-09-27 | 6993 | 大黒屋 | 3,712,600 | 2.41% | 31 | 32 | 30 | 30 | 65,654,700 | ▼ | -1.29% |
| 2024-10-04 | 6993 | 大黒屋 | 0 | 0.00% | 30 | 31 | 29 | 30 | 74,999,800 | ▼ | -2.41% |
| 2024-10-15 | 6993 | 大黒屋 | 1,100,000 | 0.79% | 29 | 30 | 29 | 29 | 53,752,600 | ▲ | 0.79% |
| 2024-10-16 | 6993 | 大黒屋 | 0 | 0.00% | 30 | 30 | 29 | 29 | 51,158,600 | ▼ | -0.79% |
| 2024-03-15 | 7048 | ベルトラ | 160,000 | 0.43% | 474 | 477 | 466 | 467 | 219,900 | ▼ | -0.10% |
| 2024-03-05 | 7426 | 山大 | 9,000 | 0.76% | 5,110 | 5,110 | 5,010 | 5,110 | 84,600 | ▲ | 0.76% |
| 2024-03-06 | 7426 | 山大 | 0 | 0.00% | 4,910 | 6,020 | 4,565 | 5,040 | 449,900 | ▼ | -0.75% |
| 2024-05-17 | 7494 | コナカ | 172,000 | 0.55% | 323 | 323 | 309 | 313 | 434,400 | ▲ | 0.16% |
| 2024-05-20 | 7494 | コナカ | 150,700 | 0.48% | 311 | 327 | 311 | 323 | 287,500 | ▼ | -0.07% |
| 2024-03-14 | 7524 | マルシェ | 50,000 | 0.58% | 302 | 373 | 267 | 268 | 16,529,800 | ▲ | 0.23% |
| 2024-04-03 | 7524 | マルシェ | 0 | 0.00% | 274 | 281 | 268 | 271 | 295,300 | ▼ | -0.57% |
| 2024-09-02 | 7616 | コロワイド | 420,500 | 0.48% | 1,785 | 1,815 | 1,754 | 1,815 | 1,898,300 | ▼ | -0.06% |
| 2024-03-04 | 7647 | 音通 | 2,000,000 | 0.96% | 28 | 28 | 26 | 27 | 121,848,000 | ▲ | 0.96% |
| 2024-03-05 | 7647 | 音通 | 0 | 0.00% | 27 | 27 | 26 | 27 | 142,632,000 | ▼ | -0.96% |
| 2024-03-05 | 7647 | 音通 | 2,000,000 | 0.96% | 27 | 27 | 26 | 27 | 142,632,000 | ▲ | 0.96% |
| 2024-03-06 | 7647 | 音通 | 0 | 0.00% | 28 | 28 | 27 | 28 | 161,988,000 | ▼ | -0.96% |
| 2024-03-14 | 7647 | 音通 | 2,000,000 | 0.96% | 28 | 29 | 27 | 28 | 151,880,000 | ▲ | 0.96% |
| 2024-03-14 | 7647 | 音通 | 2,000,000 | 0.96% | 28 | 29 | 27 | 28 | 151,880,000 | ▲ | 0.96% |
| 2024-03-15 | 7647 | 音通 | 0 | 0.00% | 28 | 29 | 28 | 28 | 147,076,000 | ▼ | -0.96% |
| 2024-03-15 | 7647 | 音通 | 0 | 0.00% | 28 | 29 | 28 | 28 | 147,076,000 | ▼ | -0.96% |
| 2024-04-11 | 7647 | 音通 | 2,000,000 | 0.96% | 27 | 27 | 26 | 27 | 212,911,000 | ▲ | 0.96% |
| 2024-04-11 | 7647 | 音通 | 2,000,000 | 0.96% | 27 | 27 | 26 | 27 | 212,911,000 | ▲ | 0.96% |
| 2024-04-12 | 7647 | 音通 | 0 | 0.00% | 27 | 27 | 26 | 27 | 219,283,000 | ▼ | -0.96% |
| 2024-04-12 | 7647 | 音通 | 0 | 0.00% | 27 | 27 | 26 | 27 | 219,283,000 | ▼ | -0.96% |
| 2024-05-14 | 7647 | 音通 | 1,200,000 | 0.58% | 27 | 27 | 26 | 26 | 177,030,000 | ▲ | 0.57% |
| 2024-05-15 | 7647 | 音通 | 0 | 0.00% | 26 | 27 | 26 | 27 | 150,815,000 | ▼ | -0.57% |
| 2024-05-21 | 7647 | 音通 | 1,159,700 | 0.56% | 26 | 27 | 26 | 27 | 153,086,000 | ▲ | 0.56% |
| 2024-05-22 | 7647 | 音通 | 0 | 0.00% | 27 | 28 | 26 | 27 | 139,058,000 | ▼ | -0.56% |
| 2024-06-05 | 7647 | 音通 | 1,100,000 | 0.53% | 28 | 28 | 27 | 27 | 164,789,000 | ▲ | 0.53% |
| 2024-06-06 | 7647 | 音通 | 1,062,800 | 0.51% | 27 | 27 | 26 | 27 | 149,158,000 | ▲ | 0.51% |
| 2024-06-06 | 7647 | 音通 | 0 | 0.00% | 27 | 27 | 26 | 27 | 149,158,000 | ▼ | -0.53% |
| 2024-06-07 | 7647 | 音通 | 0 | 0.00% | 27 | 27 | 26 | 27 | 183,635,000 | ▼ | -0.51% |
| 2024-06-26 | 7647 | 音通 | 7,000,000 | 3.38% | 29 | 29 | 27 | 28 | 122,990,000 | ▲ | 3.38% |
| 2024-06-27 | 7647 | 音通 | 0 | 0.00% | 28 | 29 | 28 | 28 | 110,311,000 | ▼ | -3.38% |
| 2024-07-19 | 7707 | ＰＳＳ | 188,900 | 0.68% | 266 | 278 | 237 | 254 | 11,804,100 | ▲ | 0.48% |
| 2024-07-22 | 7707 | ＰＳＳ | 254,000 | 0.91% | 255 | 263 | 225 | 229 | 2,955,200 | ▲ | 0.23% |
| 2024-08-06 | 7707 | ＰＳＳ | 230,200 | 0.83% | 166 | 191 | 164 | 188 | 391,100 | ▼ | -0.08% |
| 2024-08-07 | 7707 | ＰＳＳ | 220,100 | 0.79% | 178 | 191 | 178 | 185 | 164,800 | ▼ | -0.03% |
| 2024-08-14 | 7707 | ＰＳＳ | 192,200 | 0.69% | 196 | 216 | 196 | 204 | 399,800 | ▼ | -0.10% |
| 2024-08-15 | 7707 | ＰＳＳ | 337,200 | 1.21% | 243 | 284 | 220 | 284 | 8,097,300 | ▲ | 0.52% |
| 2024-08-16 | 7707 | ＰＳＳ | 638,100 | 2.30% | 263 | 354 | 254 | 299 | 38,882,500 | ▲ | 1.08% |
| 2024-03-08 | 7901 | マツモト | 10,600 | 0.92% | 2,926 | 2,926 | 2,426 | 2,426 | 233,800 | ▲ | 0.92% |
| 2024-03-11 | 7901 | マツモト | 0 | 0.00% | 1,926 | 1,926 | 1,926 | 1,926 | 26,600 | ▼ | -0.92% |
| 2024-04-23 | 8562 | 福島銀 | 197,400 | 0.70% | 320 | 332 | 318 | 328 | 457,900 | ▲ | 0.02% |
| 2024-04-26 | 8562 | 福島銀 | 186,500 | 0.66% | 312 | 312 | 301 | 302 | 621,200 | ▼ | -0.03% |
| 2024-05-02 | 8562 | 福島銀 | 177,700 | 0.51% | 299 | 301 | 292 | 298 | 733,300 | ▼ | -0.15% |
| 2024-05-02 | 8562 | 福島銀 | 177,700 | 0.64% | 299 | 301 | 292 | 298 | 733,300 | ▼ | -0.02% |
| 2024-06-06 | 8562 | 福島銀 | 167,700 | 0.59% | 270 | 270 | 265 | 267 | 240,500 | ▼ | -0.07% |
| 2024-08-05 | 8562 | 福島銀 | 154,700 | 0.55% | 237 | 241 | 203 | 207 | 455,500 | ▼ | -0.10% |
| 2024-08-19 | 8562 | 福島銀 | 175,500 | 0.62% | 261 | 275 | 261 | 275 | 282,400 | ▲ | 0.06% |
| 2024-09-25 | 8562 | 福島銀 | 175,100 | 0.50% | 248 | 248 | 243 | 245 | 139,000 | ▼ | -0.12% |
| 2024-08-09 | 8609 | 岡三 | 1,147,400 | 0.49% | 586 | 600 | 578 | 589 | 1,326,900 | ▼ | -0.04% |
| 2024-03-25 | 8912 | エリアクエス | 138,000 | 0.80% | 114 | 164 | 113 | 164 | 5,115,000 | ▲ | 0.80% |
| 2024-03-25 | 8912 | エリアクエス | 170,000 | 0.99% | 114 | 164 | 113 | 164 | 5,115,000 | ▲ | 0.99% |
| 2024-03-26 | 8912 | エリアクエス | 0 | 0.00% | 179 | 198 | 148 | 151 | 11,792,200 | ▼ | -0.80% |
| 2024-03-26 | 8912 | エリアクエス | 138,000 | 0.80% | 179 | 198 | 148 | 151 | 11,792,200 | ▼ | -0.18% |
| 2024-04-03 | 8912 | エリアクエス | 132,000 | 0.76% | 141 | 143 | 140 | 140 | 44,900 | ▼ | -0.04% |
| 2024-04-05 | 8912 | エリアクエス | 108,800 | 0.63% | 139 | 141 | 135 | 139 | 125,000 | ▼ | -0.13% |
| 2024-04-11 | 8912 | エリアクエス | 99,700 | 0.58% | 138 | 143 | 138 | 143 | 60,600 | ▼ | -0.05% |
| 2024-04-15 | 8912 | エリアクエス | 0 | 0.00% | 141 | 190 | 140 | 168 | 4,113,800 | ▼ | -0.57% |
| 2024-05-02 | 9423 | フォーバルＲ | 0 | 0.00% | 114 | 155 | 112 | 155 | 22,560,900 | ▼ | -0.74% |
| 2024-05-07 | 9423 | フォーバルＲ | 255,000 | 1.05% | 169 | 175 | 141 | 156 | 35,593,100 | ▲ | 0.95% |
| 2024-05-08 | 9423 | フォーバルＲ | 0 | 0.00% | 140 | 140 | 126 | 126 | 11,607,200 | ▼ | -1.05% |