| 報告日 | コード | 銘柄 | 残高 | 割合 | 初値 | 高値 | 安値 | 終値 | 出来高 | | per |
|---|
| 2024-05-02 | 1435 | ロボホーム | 468,895 | 0.51% | 155 | 155 | 153 | 153 | 107,200 | ▲ | 0.10% |
| 2024-05-07 | 1435 | ロボホーム | 437,995 | 0.48% | 155 | 161 | 155 | 160 | 209,200 | ▼ | -0.03% |
| 2024-05-13 | 1435 | ロボホーム | 474,995 | 0.52% | 158 | 163 | 158 | 161 | 213,800 | ▲ | 0.04% |
| 2024-05-22 | 1435 | ロボホーム | 446,795 | 0.49% | 174 | 176 | 172 | 173 | 273,500 | ▼ | -0.03% |
| 2024-05-24 | 1435 | ロボホーム | 459,395 | 0.50% | 168 | 170 | 166 | 168 | 202,900 | ▲ | 0.01% |
| 2024-06-10 | 1435 | ロボホーム | 443,895 | 0.48% | 179 | 183 | 178 | 180 | 270,000 | ▼ | -0.02% |
| 2024-07-01 | 1435 | ロボホーム | 455,795 | 0.50% | 188 | 191 | 186 | 187 | 167,100 | ▲ | 0.02% |
| 2024-07-12 | 1435 | ロボホーム | 439,595 | 0.48% | 179 | 185 | 179 | 184 | 245,700 | ▼ | -0.02% |
| 2024-07-31 | 1435 | ロボホーム | 469,595 | 0.51% | 176 | 176 | 172 | 173 | 330,200 | ▲ | 0.03% |
| 2024-08-05 | 1435 | ロボホーム | 439,595 | 0.48% | 151 | 156 | 130 | 135 | 1,286,300 | ▼ | -0.03% |
| 2025-01-17 | 1435 | ロボホーム | 456,195 | 0.50% | 126 | 127 | 124 | 127 | 570,200 | ▲ | 0.09% |
| 2025-02-10 | 1435 | ロボホーム | 454,095 | 0.49% | 144 | 146 | 143 | 145 | 486,600 | ▼ | -0.01% |
| 2025-02-10 | 1435 | ロボホーム | 454,095 | 0.49% | 144 | 146 | 143 | 145 | 486,600 | ▼ | -0.01% |
| 2024-12-04 | 1447 | ＳＡＡＦＨＤ | 126,440 | 0.51% | 298 | 299 | 290 | 291 | 154,000 | ▲ | 0.20% |
| 2024-12-11 | 1447 | ＳＡＡＦＨＤ | 119,240 | 0.48% | 294 | 296 | 294 | 294 | 31,600 | ▼ | -0.03% |
| 2025-01-07 | 1447 | ＳＡＡＦＨＤ | 127,040 | 0.51% | 320 | 325 | 314 | 320 | 155,500 | ▲ | 0.03% |
| 2025-01-16 | 1447 | ＳＡＡＦＨＤ | 147,840 | 0.60% | 330 | 336 | 326 | 331 | 177,900 | ▲ | 0.08% |
| 2025-01-24 | 1447 | ＳＡＡＦＨＤ | 141,540 | 0.57% | 342 | 342 | 329 | 331 | 332,600 | ▼ | -0.03% |
| 2025-03-14 | 1447 | ＳＡＡＦＨＤ | 91,640 | 0.37% | 347 | 351 | 335 | 345 | 281,300 | ▼ | -0.19% |
| 2024-03-26 | 145A | エルイズビー | 218,100 | 4.40% | 1,553 | 1,600 | 1,369 | 1,435 | 5,170,500 | ▲ | 4.40% |
| 2024-04-03 | 145A | エルイズビー | 217,100 | 4.38% | 1,100 | 1,211 | 1,080 | 1,119 | 337,200 | ▼ | -0.02% |
| 2024-04-05 | 145A | エルイズビー | 210,100 | 4.23% | 982 | 1,035 | 950 | 1,030 | 225,600 | ▼ | -0.14% |
| 2024-04-08 | 145A | エルイズビー | 202,500 | 4.08% | 1,030 | 1,069 | 998 | 1,000 | 116,100 | ▼ | -0.15% |
| 2024-04-11 | 145A | エルイズビー | 190,600 | 3.84% | 1,055 | 1,056 | 994 | 1,014 | 125,500 | ▼ | -0.24% |
| 2024-04-12 | 145A | エルイズビー | 183,600 | 3.70% | 1,000 | 1,039 | 950 | 950 | 141,700 | ▼ | -0.13% |
| 2024-04-15 | 145A | エルイズビー | 179,100 | 3.61% | 929 | 935 | 902 | 925 | 95,000 | ▼ | -0.09% |
| 2024-04-16 | 145A | エルイズビー | 174,100 | 3.51% | 910 | 917 | 876 | 890 | 110,000 | ▼ | -0.10% |
| 2024-04-17 | 145A | エルイズビー | 169,600 | 3.42% | 890 | 901 | 817 | 854 | 126,800 | ▼ | -0.08% |
| 2024-04-19 | 145A | エルイズビー | 0 | 0.00% | 882 | 925 | 855 | 900 | 81,100 | ▼ | -3.42% |
| 2024-03-27 | 146A | コロンビア | 137,000 | 4.10% | 3,745 | 4,030 | 3,550 | 3,725 | 2,383,500 | ▲ | 4.09% |
| 2024-04-19 | 146A | コロンビア | 0 | 0.00% | 3,770 | 3,790 | 3,450 | 3,605 | 201,600 | ▼ | -4.09% |
| 2024-03-29 | 156A | マテリアルＧ | 661,000 | 6.69% | 1,085 | 1,180 | 1,020 | 1,030 | 3,280,300 | ▲ | 6.69% |
| 2024-04-02 | 156A | マテリアルＧ | 644,000 | 6.52% | 1,035 | 1,069 | 1,003 | 1,035 | 231,800 | ▼ | -0.17% |
| 2024-04-03 | 156A | マテリアルＧ | 641,000 | 6.48% | 1,005 | 1,088 | 1,001 | 1,055 | 322,400 | ▼ | -0.03% |
| 2024-04-04 | 156A | マテリアルＧ | 630,000 | 6.37% | 1,044 | 1,052 | 1,007 | 1,024 | 137,000 | ▼ | -0.11% |
| 2024-04-08 | 156A | マテリアルＧ | 617,000 | 6.24% | 1,013 | 1,015 | 985 | 996 | 110,500 | ▼ | -0.12% |
| 2024-04-09 | 156A | マテリアルＧ | 606,000 | 6.13% | 985 | 985 | 940 | 950 | 182,500 | ▼ | -0.11% |
| 2024-04-10 | 156A | マテリアルＧ | 602,000 | 6.09% | 953 | 972 | 950 | 966 | 121,000 | ▼ | -0.04% |
| 2024-04-11 | 156A | マテリアルＧ | 591,000 | 5.98% | 962 | 980 | 923 | 927 | 154,200 | ▼ | -0.10% |
| 2024-04-12 | 156A | マテリアルＧ | 568,000 | 5.75% | 929 | 942 | 878 | 878 | 189,900 | ▼ | -0.23% |
| 2024-04-16 | 156A | マテリアルＧ | 559,500 | 5.66% | 940 | 941 | 862 | 910 | 202,500 | ▼ | -0.08% |
| 2024-04-19 | 156A | マテリアルＧ | 549,000 | 5.55% | 1,016 | 1,016 | 927 | 967 | 155,500 | ▼ | -0.11% |
| 2024-04-25 | 156A | マテリアルＧ | 0 | 0.00% | 1,000 | 1,000 | 974 | 987 | 32,300 | ▼ | -5.55% |
| 2024-04-04 | 160A | アズパートナ | 136,500 | 3.98% | 2,923 | 2,947 | 2,423 | 2,423 | 1,926,100 | ▲ | 3.98% |
| 2024-04-16 | 160A | アズパートナ | 132,000 | 3.85% | 1,840 | 1,850 | 1,740 | 1,740 | 104,300 | ▼ | -0.12% |
| 2024-05-01 | 160A | アズパートナ | 0 | 0.00% | 1,811 | 1,848 | 1,810 | 1,838 | 12,100 | ▼ | -3.85% |
| 2024-04-25 | 177A | コージンＢ | 127,500 | 2.54% | 2,030 | 2,375 | 1,973 | 2,370 | 5,384,000 | ▲ | 2.54% |
| 2024-05-02 | 177A | コージンＢ | 125,000 | 2.49% | 1,770 | 1,872 | 1,708 | 1,717 | 219,800 | ▼ | -0.04% |
| 2024-05-08 | 177A | コージンＢ | 115,000 | 2.29% | 1,686 | 1,695 | 1,611 | 1,640 | 143,600 | ▼ | -0.20% |
| 2024-05-10 | 177A | コージンＢ | 110,200 | 2.19% | 1,650 | 1,650 | 1,617 | 1,638 | 54,500 | ▼ | -0.10% |
| 2024-05-16 | 177A | コージンＢ | 99,900 | 1.99% | 1,686 | 1,686 | 1,536 | 1,536 | 120,500 | ▼ | -0.19% |
| 2024-05-22 | 177A | コージンＢ | 0 | 0.00% | 1,675 | 1,693 | 1,640 | 1,655 | 25,000 | ▼ | -1.99% |
| 2024-03-06 | 1878 | 大東建 | 2,055,328 | 2.98% | 17,535 | 17,810 | 17,515 | 17,760 | 199,900 | ▼ | -0.04% |
| 2024-03-08 | 1878 | 大東建 | 1,929,228 | 2.79% | 17,300 | 17,410 | 17,030 | 17,300 | 393,400 | ▼ | -0.18% |
| 2024-03-14 | 1878 | 大東建 | 1,859,143 | 2.69% | 17,280 | 17,300 | 17,080 | 17,240 | 271,200 | ▼ | -0.10% |
| 2024-03-25 | 1878 | 大東建 | 1,790,068 | 2.59% | 17,520 | 17,690 | 17,470 | 17,500 | 202,100 | ▼ | -0.10% |
| 2024-03-28 | 1878 | 大東建 | 1,716,847 | 2.49% | 17,445 | 17,780 | 17,165 | 17,220 | 342,000 | ▼ | -0.09% |
| 2024-04-01 | 1878 | 大東建 | 1,642,847 | 2.38% | 17,370 | 17,380 | 16,935 | 17,065 | 269,600 | ▼ | -0.11% |
| 2024-04-03 | 1878 | 大東建 | 1,570,273 | 2.27% | 16,890 | 17,225 | 16,780 | 17,130 | 357,900 | ▼ | -0.10% |
| 2024-04-10 | 1878 | 大東建 | 1,498,466 | 2.17% | 17,130 | 17,160 | 17,020 | 17,045 | 150,900 | ▼ | -0.10% |
| 2024-04-17 | 1878 | 大東建 | 1,438,542 | 2.08% | 16,790 | 16,955 | 16,660 | 16,700 | 154,200 | ▼ | -0.08% |
| 2024-04-22 | 1878 | 大東建 | 1,369,242 | 1.98% | 16,965 | 17,025 | 16,875 | 16,995 | 134,300 | ▼ | -0.10% |
| 2024-05-02 | 1878 | 大東建 | 1,199,331 | 1.74% | 16,950 | 16,995 | 15,855 | 16,355 | 801,500 | ▼ | -0.24% |
| 2024-05-07 | 1878 | 大東建 | 1,149,431 | 1.66% | 15,955 | 16,375 | 15,945 | 16,200 | 525,000 | ▼ | -0.08% |
| 2024-05-08 | 1878 | 大東建 | 1,093,831 | 1.58% | 16,330 | 16,330 | 16,100 | 16,180 | 288,200 | ▼ | -0.07% |
| 2024-05-10 | 1878 | 大東建 | 1,165,331 | 1.69% | 16,485 | 16,895 | 16,440 | 16,705 | 429,600 | ▲ | 0.10% |
| 2024-05-16 | 1878 | 大東建 | 1,037,552 | 1.50% | 16,405 | 16,475 | 16,325 | 16,420 | 307,200 | ▼ | -0.18% |
| 2024-05-17 | 1878 | 大東建 | 1,019,816 | 1.47% | 16,305 | 16,375 | 16,185 | 16,375 | 235,700 | ▼ | -0.03% |
| 2024-05-24 | 1878 | 大東建 | 961,595 | 1.39% | 16,240 | 16,330 | 16,200 | 16,315 | 115,300 | ▼ | -0.08% |
| 2024-05-31 | 1878 | 大東建 | 987,824 | 1.43% | 16,600 | 16,725 | 16,575 | 16,600 | 483,300 | ▲ | 0.04% |
| 2024-06-03 | 1878 | 大東建 | 1,045,624 | 1.51% | 16,600 | 16,840 | 16,600 | 16,780 | 197,800 | ▲ | 0.08% |
| 2024-06-14 | 1878 | 大東建 | 1,020,387 | 1.48% | 16,350 | 16,695 | 16,350 | 16,690 | 298,200 | ▼ | -0.03% |
| 2024-06-17 | 1878 | 大東建 | 948,187 | 1.37% | 16,495 | 16,500 | 16,355 | 16,435 | 215,000 | ▼ | -0.10% |
| 2024-06-20 | 1878 | 大東建 | 894,187 | 1.29% | 16,500 | 16,585 | 16,335 | 16,575 | 220,200 | ▼ | -0.08% |
| 2024-07-08 | 1878 | 大東建 | 908,795 | 1.31% | 16,745 | 16,815 | 16,615 | 16,725 | 132,900 | ▲ | 0.02% |
| 2024-07-16 | 1878 | 大東建 | 894,019 | 1.29% | 17,195 | 17,310 | 17,120 | 17,165 | 131,600 | ▼ | -0.02% |
| 2024-07-17 | 1878 | 大東建 | 902,414 | 1.30% | 17,115 | 17,145 | 16,960 | 17,035 | 211,200 | ▲ | 0.01% |
| 2024-07-29 | 1878 | 大東建 | 879,687 | 1.27% | 17,200 | 17,400 | 17,170 | 17,355 | 211,700 | ▼ | -0.03% |
| 2024-07-31 | 1878 | 大東建 | 971,845 | 1.41% | 17,355 | 18,380 | 17,035 | 18,135 | 601,000 | ▲ | 0.13% |
| 2024-08-02 | 1878 | 大東建 | 957,745 | 1.38% | 17,420 | 17,420 | 16,930 | 17,000 | 287,700 | ▼ | -0.03% |
| 2024-08-05 | 1878 | 大東建 | 696,645 | 1.01% | 16,515 | 17,050 | 16,040 | 16,980 | 608,900 | ▼ | -0.36% |
| 2024-08-06 | 1878 | 大東建 | 630,745 | 0.91% | 17,000 | 17,275 | 16,345 | 16,750 | 541,900 | ▼ | -0.09% |
| 2024-08-14 | 1878 | 大東建 | 595,135 | 0.86% | 16,970 | 17,015 | 16,680 | 16,815 | 288,500 | ▼ | -0.05% |
| 2024-08-20 | 1878 | 大東建 | 653,235 | 0.94% | 17,350 | 17,480 | 17,150 | 17,350 | 261,500 | ▲ | 0.07% |
| 2024-08-22 | 1878 | 大東建 | 748,518 | 1.08% | 17,800 | 17,840 | 17,580 | 17,680 | 252,900 | ▲ | 0.14% |
| 2024-08-26 | 1878 | 大東建 | 758,118 | 1.10% | 17,800 | 17,945 | 17,030 | 17,895 | 260,400 | ▲ | 0.02% |
| 2024-09-04 | 1878 | 大東建 | 678,356 | 0.98% | 17,760 | 17,905 | 17,310 | 17,530 | 512,800 | ▼ | -0.12% |
| 2024-09-11 | 1878 | 大東建 | 588,730 | 0.85% | 17,850 | 17,910 | 17,285 | 17,380 | 430,500 | ▼ | -0.13% |
| 2024-09-13 | 1878 | 大東建 | 546,730 | 0.79% | 17,285 | 17,380 | 17,185 | 17,250 | 292,800 | ▼ | -0.05% |
| 2024-10-02 | 1878 | 大東建 | 474,279 | 0.68% | 17,360 | 17,465 | 17,325 | 17,410 | 185,000 | ▼ | -0.10% |
| 2024-10-10 | 1878 | 大東建 | 395,083 | 0.57% | 17,275 | 17,320 | 17,175 | 17,205 | 230,500 | ▼ | -0.11% |
| 2024-10-17 | 1878 | 大東建 | 339,368 | 0.49% | 17,080 | 17,090 | 16,840 | 16,900 | 246,600 | ▼ | -0.07% |
| 2024-12-16 | 1904 | 大成温調 | 50,245 | 0.73% | 3,660 | 3,905 | 3,650 | 3,805 | 86,600 | ▲ | 0.73% |
| 2025-01-17 | 1904 | 大成温調 | 5,345 | 0.07% | 3,660 | 3,670 | 3,610 | 3,630 | 44,100 | ▼ | -0.65% |
| 2024-07-08 | 1946 | トーエネク | 186,065 | 0.96% | 5,160 | 5,180 | 5,010 | 5,010 | 239,000 | ▲ | 0.96% |
| 2024-08-09 | 1946 | トーエネク | 7,965 | 0.04% | 4,320 | 4,415 | 4,275 | 4,330 | 48,200 | ▼ | -0.92% |
| 2024-05-30 | 1964 | 中外炉 | 39,272 | 0.50% | 3,145 | 3,155 | 3,070 | 3,155 | 33,700 | ▲ | 0.08% |
| 2024-05-31 | 1964 | 中外炉 | 38,172 | 0.48% | 3,190 | 3,250 | 3,145 | 3,245 | 23,900 | ▼ | -0.02% |
| 2025-04-28 | 1964 | 中外炉 | 39,659 | 0.50% | 3,860 | 3,950 | 3,700 | 3,705 | 245,900 | ▲ | 0.09% |
| 2025-04-30 | 1964 | 中外炉 | 38,959 | 0.49% | 3,650 | 3,795 | 3,510 | 3,780 | 106,600 | ▼ | -0.01% |
| 2025-05-01 | 1964 | 中外炉 | 39,259 | 0.50% | 3,755 | 3,810 | 3,650 | 3,730 | 54,400 | ▲ | 0.01% |
| 2025-05-02 | 1964 | 中外炉 | 38,959 | 0.49% | 3,745 | 3,935 | 3,745 | 3,880 | 73,700 | ▼ | -0.01% |
| 2025-02-26 | 1969 | 高砂熱 | 508,873 | 0.72% | 5,450 | 5,450 | 5,313 | 5,384 | 1,076,800 | ▲ | 0.72% |
| 2025-03-26 | 1969 | 高砂熱 | 51,504 | 0.07% | 5,750 | 5,790 | 5,690 | 5,726 | 193,300 | ▼ | -0.64% |
| 2024-05-22 | 2107 | 東洋糖 | 30,842 | 0.56% | 1,767 | 1,784 | 1,758 | 1,760 | 38,100 | ▲ | 0.08% |
| 2024-05-24 | 2107 | 東洋糖 | 33,442 | 0.61% | 1,711 | 1,728 | 1,709 | 1,709 | 25,300 | ▲ | 0.04% |
| 2024-06-13 | 2107 | 東洋糖 | 32,642 | 0.59% | 1,643 | 1,643 | 1,583 | 1,584 | 45,700 | ▼ | -0.02% |
| 2024-06-25 | 2107 | 東洋糖 | 26,942 | 0.49% | 1,618 | 1,659 | 1,617 | 1,652 | 29,700 | ▼ | -0.09% |
| 2024-04-09 | 2160 | ジーエヌアイ | 275,234 | 0.55% | 2,850 | 2,905 | 2,843 | 2,887 | 411,900 | ▲ | 0.10% |
| 2024-04-10 | 2160 | ジーエヌアイ | 333,534 | 0.66% | 2,874 | 2,917 | 2,865 | 2,875 | 395,900 | ▲ | 0.10% |
| 2024-04-15 | 2160 | ジーエヌアイ | 350,134 | 0.70% | 2,672 | 2,695 | 2,636 | 2,650 | 599,500 | ▲ | 0.03% |
| 2024-04-16 | 2160 | ジーエヌアイ | 406,234 | 0.81% | 2,600 | 2,634 | 2,566 | 2,576 | 1,092,900 | ▲ | 0.11% |
| 2024-04-18 | 2160 | ジーエヌアイ | 398,234 | 0.79% | 2,508 | 2,613 | 2,496 | 2,584 | 618,400 | ▼ | -0.02% |
| 2024-04-19 | 2160 | ジーエヌアイ | 402,234 | 0.80% | 2,566 | 2,572 | 2,348 | 2,446 | 1,997,300 | ▲ | 0.01% |
| 2024-05-07 | 2160 | ジーエヌアイ | 394,834 | 0.79% | 2,471 | 2,471 | 2,286 | 2,414 | 1,718,000 | ▼ | -0.01% |
| 2024-05-13 | 2160 | ジーエヌアイ | 407,534 | 0.81% | 2,420 | 2,426 | 2,348 | 2,375 | 759,200 | ▲ | 0.02% |
| 2024-05-14 | 2160 | ジーエヌアイ | 396,834 | 0.79% | 2,395 | 2,482 | 2,393 | 2,452 | 911,200 | ▼ | -0.02% |
| 2024-05-15 | 2160 | ジーエヌアイ | 400,734 | 0.80% | 2,437 | 2,454 | 2,390 | 2,422 | 1,511,400 | ▲ | 0.01% |
| 2024-05-17 | 2160 | ジーエヌアイ | 377,534 | 0.75% | 2,379 | 2,380 | 2,175 | 2,178 | 3,416,300 | ▼ | -0.05% |
| 2024-05-21 | 2160 | ジーエヌアイ | 348,234 | 0.69% | 2,317 | 2,344 | 2,235 | 2,253 | 1,259,400 | ▼ | -0.06% |
| 2024-05-30 | 2160 | ジーエヌアイ | 358,734 | 0.71% | 2,095 | 2,139 | 2,080 | 2,117 | 911,900 | ▲ | 0.02% |
| 2024-06-05 | 2160 | ジーエヌアイ | 346,134 | 0.69% | 2,151 | 2,174 | 2,108 | 2,123 | 491,600 | ▼ | -0.02% |
| 2024-06-06 | 2160 | ジーエヌアイ | 351,234 | 0.70% | 2,135 | 2,146 | 2,089 | 2,104 | 541,800 | ▲ | 0.01% |
| 2024-06-07 | 2160 | ジーエヌアイ | 337,034 | 0.67% | 2,094 | 2,172 | 2,093 | 2,172 | 352,800 | ▼ | -0.02% |
| 2024-06-14 | 2160 | ジーエヌアイ | 358,934 | 0.71% | 2,173 | 2,323 | 2,173 | 2,290 | 768,600 | ▲ | 0.03% |
| 2024-07-16 | 2160 | ジーエヌアイ | 346,634 | 0.69% | 2,584 | 2,609 | 2,555 | 2,558 | 773,300 | ▼ | -0.02% |
| 2024-07-26 | 2160 | ジーエヌアイ | 356,634 | 0.71% | 2,214 | 2,321 | 2,214 | 2,280 | 741,600 | ▲ | 0.02% |
| 2024-07-31 | 2160 | ジーエヌアイ | 406,934 | 0.81% | 2,342 | 2,361 | 2,267 | 2,294 | 806,900 | ▲ | 0.10% |
| 2024-08-05 | 2160 | ジーエヌアイ | 368,434 | 0.73% | 1,717 | 1,728 | 1,544 | 1,544 | 2,990,800 | ▼ | -0.08% |
| 2024-08-21 | 2160 | ジーエヌアイ | 347,134 | 0.69% | 1,834 | 1,879 | 1,810 | 1,845 | 748,800 | ▼ | -0.04% |
| 2024-08-30 | 2160 | ジーエヌアイ | 273,234 | 0.54% | 2,331 | 2,358 | 2,239 | 2,289 | 1,989,100 | ▼ | -0.14% |
| 2024-09-02 | 2160 | ジーエヌアイ | 243,434 | 0.48% | 2,320 | 2,333 | 2,238 | 2,247 | 1,369,400 | ▼ | -0.06% |
| 2024-09-04 | 2160 | ジーエヌアイ | 258,834 | 0.51% | 2,097 | 2,141 | 2,042 | 2,082 | 1,772,800 | ▲ | 0.03% |
| 2024-10-15 | 2160 | ジーエヌアイ | 303,334 | 0.60% | 2,897 | 2,925 | 2,825 | 2,887 | 824,600 | ▲ | 0.08% |
| 2024-10-16 | 2160 | ジーエヌアイ | 279,834 | 0.55% | 2,860 | 2,986 | 2,835 | 2,974 | 780,200 | ▼ | -0.04% |
| 2024-10-18 | 2160 | ジーエヌアイ | 243,834 | 0.48% | 2,952 | 2,982 | 2,902 | 2,942 | 622,100 | ▼ | -0.07% |
| 2024-10-23 | 2160 | ジーエヌアイ | 257,434 | 0.51% | 3,005 | 3,060 | 2,875 | 2,900 | 1,343,000 | ▲ | 0.03% |
| 2024-11-07 | 2160 | ジーエヌアイ | 314,974 | 0.62% | 3,055 | 3,070 | 2,913 | 2,931 | 1,060,300 | ▲ | 0.10% |
| 2024-11-15 | 2160 | ジーエヌアイ | 379,200 | 0.75% | 3,150 | 3,230 | 2,927 | 3,045 | 2,507,400 | ▲ | 0.13% |
| 2024-11-27 | 2160 | ジーエヌアイ | 350,000 | 0.69% | 2,822 | 2,968 | 2,796 | 2,953 | 1,506,000 | ▼ | -0.06% |
| 2024-11-29 | 2160 | ジーエヌアイ | 362,300 | 0.72% | 3,025 | 3,300 | 3,005 | 3,300 | 1,555,100 | ▲ | 0.03% |
| 2024-12-26 | 2160 | ジーエヌアイ | 349,350 | 0.69% | 3,345 | 3,370 | 3,300 | 3,340 | 922,600 | ▼ | -0.03% |
| 2024-12-27 | 2160 | ジーエヌアイ | 353,150 | 0.70% | 3,420 | 3,680 | 3,420 | 3,610 | 2,152,900 | ▲ | 0.01% |
| 2025-01-20 | 2160 | ジーエヌアイ | 403,650 | 0.80% | 3,115 | 3,130 | 3,045 | 3,075 | 392,400 | ▲ | 0.10% |
| 2025-01-24 | 2160 | ジーエヌアイ | 464,250 | 0.92% | 3,075 | 3,185 | 3,065 | 3,175 | 486,800 | ▲ | 0.12% |
| 2025-02-05 | 2160 | ジーエヌアイ | 519,959 | 1.03% | 3,230 | 3,280 | 3,195 | 3,275 | 376,200 | ▲ | 0.10% |
| 2025-02-05 | 2160 | ジーエヌアイ | 519,959 | 1.03% | 3,230 | 3,280 | 3,195 | 3,275 | 376,200 | ▲ | 0.10% |
| 2025-02-07 | 2160 | ジーエヌアイ | 563,759 | 1.12% | 3,405 | 3,460 | 3,390 | 3,405 | 477,100 | ▲ | 0.09% |
| 2025-02-07 | 2160 | ジーエヌアイ | 563,759 | 1.12% | 3,405 | 3,460 | 3,390 | 3,405 | 477,100 | ▲ | 0.09% |
| 2025-02-12 | 2160 | ジーエヌアイ | 542,659 | 1.08% | 3,370 | 3,380 | 3,255 | 3,310 | 754,100 | ▼ | -0.04% |
| 2025-02-12 | 2160 | ジーエヌアイ | 542,659 | 1.08% | 3,370 | 3,380 | 3,255 | 3,310 | 754,100 | ▼ | -0.04% |
| 2025-02-20 | 2160 | ジーエヌアイ | 442,159 | 0.88% | 3,615 | 3,970 | 3,600 | 3,885 | 1,938,000 | ▼ | -0.20% |
| 2025-03-14 | 2160 | ジーエヌアイ | 343,359 | 0.68% | 2,475 | 2,555 | 2,437 | 2,540 | 1,679,200 | ▼ | -0.19% |
| 2025-03-19 | 2160 | ジーエヌアイ | 355,259 | 0.70% | 2,394 | 2,478 | 2,311 | 2,325 | 3,131,900 | ▲ | 0.01% |
| 2025-04-03 | 2160 | ジーエヌアイ | 335,959 | 0.66% | 1,871 | 1,948 | 1,860 | 1,882 | 2,866,600 | ▼ | -0.03% |
| 2024-04-16 | 2193 | クックパッド | 601,260 | 0.55% | 188 | 191 | 182 | 183 | 1,550,600 | ▲ | 0.15% |
| 2024-04-30 | 2193 | クックパッド | 690,260 | 0.64% | 167 | 169 | 160 | 160 | 1,578,800 | ▲ | 0.08% |
| 2024-05-15 | 2193 | クックパッド | 762,760 | 0.71% | 178 | 183 | 176 | 177 | 622,600 | ▲ | 0.06% |
| 2024-05-24 | 2193 | クックパッド | 880,260 | 0.81% | 173 | 176 | 168 | 168 | 545,200 | ▲ | 0.10% |
| 2024-06-20 | 2193 | クックパッド | 853,760 | 0.79% | 182 | 184 | 178 | 182 | 460,900 | ▼ | -0.02% |
| 2024-06-27 | 2193 | クックパッド | 862,060 | 0.80% | 179 | 190 | 178 | 189 | 746,500 | ▲ | 0.01% |
| 2024-06-28 | 2193 | クックパッド | 853,860 | 0.79% | 190 | 190 | 185 | 187 | 341,100 | ▼ | -0.01% |
| 2024-07-01 | 2193 | クックパッド | 863,960 | 0.80% | 189 | 189 | 183 | 184 | 342,700 | ▲ | 0.01% |
| 2024-07-12 | 2193 | クックパッド | 833,660 | 0.77% | 206 | 224 | 206 | 223 | 1,421,800 | ▼ | -0.03% |
| 2024-07-26 | 2193 | クックパッド | 872,260 | 0.81% | 200 | 209 | 199 | 203 | 588,700 | ▲ | 0.04% |
| 2024-07-30 | 2193 | クックパッド | 855,960 | 0.79% | 209 | 215 | 206 | 215 | 323,800 | ▼ | -0.02% |
| 2024-07-31 | 2193 | クックパッド | 998,860 | 0.92% | 213 | 216 | 209 | 215 | 567,100 | ▲ | 0.13% |
| 2024-08-05 | 2193 | クックパッド | 913,460 | 0.85% | 176 | 181 | 155 | 162 | 1,484,700 | ▼ | -0.07% |
| 2024-08-20 | 2193 | クックパッド | 850,060 | 0.79% | 180 | 194 | 180 | 194 | 496,400 | ▼ | -0.05% |
| 2024-08-26 | 2193 | クックパッド | 721,160 | 0.67% | 198 | 214 | 198 | 210 | 685,800 | ▼ | -0.12% |
| 2024-09-03 | 2193 | クックパッド | 628,760 | 0.58% | 202 | 210 | 202 | 209 | 269,700 | ▼ | -0.09% |
| 2024-10-18 | 2193 | クックパッド | 489,360 | 0.45% | 178 | 180 | 176 | 179 | 269,200 | ▼ | -0.12% |
| 2024-11-07 | 2193 | クックパッド | 565,060 | 0.52% | 173 | 174 | 170 | 171 | 250,400 | ▲ | 0.07% |
| 2024-11-14 | 2193 | クックパッド | 649,560 | 0.60% | 167 | 170 | 166 | 166 | 279,900 | ▲ | 0.07% |
| 2024-12-03 | 2193 | クックパッド | 762,460 | 0.70% | 160 | 163 | 158 | 159 | 421,100 | ▲ | 0.09% |
| 2024-12-16 | 2193 | クックパッド | 746,760 | 0.69% | 158 | 159 | 152 | 153 | 528,800 | ▼ | -0.01% |
| 2025-01-07 | 2193 | クックパッド | 776,060 | 0.72% | 154 | 154 | 150 | 151 | 219,900 | ▲ | 0.03% |
| 2025-01-16 | 2193 | クックパッド | 866,660 | 0.80% | 145 | 145 | 142 | 143 | 233,400 | ▲ | 0.08% |
| 2025-01-27 | 2193 | クックパッド | 983,960 | 0.91% | 148 | 150 | 146 | 147 | 275,500 | ▲ | 0.10% |
| 2025-02-06 | 2193 | クックパッド | 951,560 | 0.88% | 153 | 154 | 151 | 152 | 342,100 | ▼ | -0.03% |
| 2025-02-06 | 2193 | クックパッド | 951,560 | 0.88% | 153 | 154 | 151 | 152 | 342,100 | ▼ | -0.03% |
| 2025-02-18 | 2193 | クックパッド | 850,760 | 0.79% | 142 | 144 | 141 | 144 | 325,800 | ▼ | -0.08% |
| 2025-02-20 | 2193 | クックパッド | 675,460 | 0.62% | 142 | 146 | 136 | 144 | 527,000 | ▼ | -0.17% |
| 2025-02-26 | 2193 | クックパッド | 642,660 | 0.59% | 137 | 138 | 131 | 136 | 414,100 | ▼ | -0.03% |
| 2025-03-19 | 2193 | クックパッド | 652,860 | 0.60% | 132 | 133 | 130 | 132 | 337,700 | ▲ | 0.01% |
| 2025-04-03 | 2193 | クックパッド | 634,960 | 0.59% | 175 | 189 | 174 | 186 | 2,518,100 | ▼ | -0.01% |
| 2024-10-01 | 2216 | カンロ | 80,056 | 0.52% | 3,495 | 3,550 | 3,445 | 3,455 | 42,500 | ▲ | 0.12% |
| 2024-10-23 | 2216 | カンロ | 76,456 | 0.49% | 3,040 | 3,080 | 3,005 | 3,025 | 33,400 | ▼ | -0.03% |
| 2024-11-11 | 2216 | カンロ | 80,256 | 0.52% | 3,140 | 3,220 | 3,100 | 3,195 | 106,400 | ▲ | 0.03% |
| 2024-12-04 | 2216 | カンロ | 60,756 | 0.39% | 3,235 | 3,340 | 3,225 | 3,270 | 77,100 | ▼ | -0.13% |
| 2025-02-07 | 2370 | メディネット | 1,339,100 | 0.50% | 35 | 36 | 35 | 36 | 227,100 | ▲ | 0.09% |
| 2025-02-07 | 2370 | メディネット | 1,339,100 | 0.50% | 35 | 36 | 35 | 36 | 227,100 | ▲ | 0.09% |
| 2025-03-14 | 2370 | メディネット | 1,133,700 | 0.42% | 35 | 36 | 35 | 35 | 1,464,700 | ▼ | -0.08% |
| 2025-01-24 | 2389 | デジタルＨＤ | 89,145 | 0.51% | 1,276 | 1,305 | 1,258 | 1,302 | 96,400 | ▲ | 0.10% |
| 2025-02-05 | 2389 | デジタルＨＤ | 84,645 | 0.48% | 1,288 | 1,308 | 1,288 | 1,296 | 34,400 | ▼ | -0.03% |
| 2025-02-05 | 2389 | デジタルＨＤ | 84,645 | 0.48% | 1,288 | 1,308 | 1,288 | 1,296 | 34,400 | ▼ | -0.03% |
| 2024-03-06 | 2440 | ぐるなび | 359,353 | 0.63% | 268 | 282 | 267 | 277 | 396,000 | ▼ | -0.06% |
| 2024-03-07 | 2440 | ぐるなび | 310,053 | 0.54% | 280 | 283 | 278 | 281 | 204,200 | ▼ | -0.08% |
| 2024-03-08 | 2440 | ぐるなび | 248,253 | 0.43% | 277 | 297 | 275 | 294 | 663,800 | ▼ | -0.11% |
| 2024-03-26 | 2440 | ぐるなび | 299,953 | 0.52% | 308 | 311 | 303 | 303 | 254,900 | ▲ | 0.11% |
| 2024-04-03 | 2440 | ぐるなび | 359,353 | 0.63% | 305 | 308 | 296 | 305 | 445,000 | ▲ | 0.10% |
| 2024-04-05 | 2440 | ぐるなび | 411,553 | 0.72% | 300 | 303 | 294 | 299 | 367,200 | ▲ | 0.08% |
| 2024-04-09 | 2440 | ぐるなび | 461,253 | 0.81% | 312 | 318 | 310 | 310 | 321,900 | ▲ | 0.09% |
| 2024-04-16 | 2440 | ぐるなび | 555,053 | 0.97% | 329 | 344 | 326 | 337 | 880,800 | ▲ | 0.15% |
| 2024-04-30 | 2440 | ぐるなび | 593,353 | 1.04% | 307 | 311 | 299 | 308 | 340,100 | ▲ | 0.07% |
| 2024-05-02 | 2440 | ぐるなび | 630,953 | 1.10% | 321 | 321 | 308 | 310 | 454,400 | ▲ | 0.06% |
| 2024-05-07 | 2440 | ぐるなび | 574,853 | 1.01% | 311 | 340 | 311 | 335 | 921,900 | ▼ | -0.09% |
| 2024-05-22 | 2440 | ぐるなび | 557,653 | 0.97% | 314 | 322 | 312 | 315 | 195,400 | ▼ | -0.04% |
| 2024-05-24 | 2440 | ぐるなび | 577,153 | 1.01% | 305 | 311 | 305 | 307 | 158,900 | ▲ | 0.04% |
| 2024-06-05 | 2440 | ぐるなび | 568,953 | 0.99% | 305 | 315 | 305 | 314 | 280,000 | ▼ | -0.02% |
| 2024-06-06 | 2440 | ぐるなび | 579,153 | 1.01% | 319 | 319 | 305 | 307 | 166,100 | ▲ | 0.02% |
| 2024-06-12 | 2440 | ぐるなび | 566,053 | 0.99% | 312 | 318 | 311 | 318 | 106,300 | ▼ | -0.02% |
| 2024-06-27 | 2440 | ぐるなび | 578,253 | 1.01% | 312 | 324 | 310 | 320 | 430,600 | ▲ | 0.02% |
| 2024-07-12 | 2440 | ぐるなび | 563,953 | 0.99% | 315 | 331 | 315 | 328 | 1,061,800 | ▼ | -0.02% |
| 2024-07-18 | 2440 | ぐるなび | 511,753 | 0.89% | 330 | 336 | 327 | 328 | 209,500 | ▼ | -0.09% |
| 2024-07-19 | 2440 | ぐるなび | 541,053 | 0.95% | 325 | 326 | 314 | 315 | 299,000 | ▲ | 0.05% |
| 2024-07-26 | 2440 | ぐるなび | 588,353 | 1.03% | 315 | 317 | 308 | 312 | 222,800 | ▲ | 0.08% |
| 2024-07-31 | 2440 | ぐるなび | 661,053 | 1.16% | 321 | 323 | 316 | 323 | 297,300 | ▲ | 0.12% |
| 2024-08-05 | 2440 | ぐるなび | 604,553 | 1.06% | 286 | 308 | 269 | 279 | 1,522,800 | ▼ | -0.09% |
| 2024-08-20 | 2440 | ぐるなび | 568,453 | 0.99% | 338 | 354 | 338 | 345 | 931,500 | ▼ | -0.07% |
| 2024-08-23 | 2440 | ぐるなび | 502,553 | 0.88% | 356 | 357 | 347 | 353 | 303,800 | ▼ | -0.10% |
| 2024-08-30 | 2440 | ぐるなび | 426,953 | 0.75% | 366 | 376 | 365 | 373 | 224,800 | ▼ | -0.13% |
| 2024-09-02 | 2440 | ぐるなび | 387,753 | 0.68% | 376 | 392 | 376 | 385 | 421,800 | ▼ | -0.06% |
| 2024-10-16 | 2440 | ぐるなび | 400,153 | 0.70% | 320 | 327 | 315 | 317 | 240,700 | ▲ | 0.01% |
| 2024-10-17 | 2440 | ぐるなび | 342,853 | 0.60% | 316 | 337 | 316 | 334 | 372,100 | ▼ | -0.09% |
| 2024-10-18 | 2440 | ぐるなび | 304,353 | 0.53% | 336 | 339 | 330 | 335 | 203,700 | ▼ | -0.06% |
| 2024-11-06 | 2440 | ぐるなび | 359,018 | 0.63% | 313 | 318 | 306 | 307 | 347,900 | ▲ | 0.09% |
| 2024-11-11 | 2440 | ぐるなび | 416,018 | 0.73% | 311 | 315 | 308 | 314 | 172,600 | ▲ | 0.09% |
| 2024-11-15 | 2440 | ぐるなび | 482,318 | 0.84% | 308 | 309 | 302 | 305 | 264,000 | ▲ | 0.10% |
| 2024-11-21 | 2440 | ぐるなび | 454,718 | 0.79% | 312 | 334 | 312 | 328 | 496,400 | ▼ | -0.04% |
| 2024-12-03 | 2440 | ぐるなび | 493,418 | 0.86% | 312 | 316 | 307 | 307 | 223,200 | ▲ | 0.06% |
| 2025-01-09 | 2440 | ぐるなび | 524,918 | 0.92% | 261 | 263 | 259 | 259 | 227,800 | ▲ | 0.06% |
| 2025-01-17 | 2440 | ぐるなび | 587,418 | 1.03% | 253 | 253 | 246 | 248 | 264,400 | ▲ | 0.10% |
| 2025-01-21 | 2440 | ぐるなび | 645,818 | 1.13% | 272 | 281 | 265 | 278 | 1,026,200 | ▲ | 0.09% |
| 2025-01-24 | 2440 | ぐるなび | 691,518 | 1.21% | 267 | 275 | 266 | 273 | 303,000 | ▲ | 0.08% |
| 2025-02-12 | 2440 | ぐるなび | 664,018 | 1.16% | 339 | 347 | 333 | 344 | 1,259,400 | ▼ | -0.05% |
| 2025-02-12 | 2440 | ぐるなび | 664,018 | 1.16% | 339 | 347 | 333 | 344 | 1,259,400 | ▼ | -0.05% |
| 2025-02-20 | 2440 | ぐるなび | 474,418 | 0.83% | 339 | 348 | 337 | 342 | 474,900 | ▼ | -0.32% |
| 2025-02-28 | 2440 | ぐるなび | 455,018 | 0.79% | 300 | 306 | 294 | 294 | 373,700 | ▼ | -0.03% |
| 2025-03-03 | 2440 | ぐるなび | 461,018 | 0.81% | 298 | 301 | 296 | 297 | 252,600 | ▲ | 0.02% |
| 2025-03-19 | 2440 | ぐるなび | 513,418 | 0.90% | 313 | 318 | 308 | 316 | 290,400 | ▲ | 0.08% |
| 2025-04-03 | 2440 | ぐるなび | 503,018 | 0.88% | 277 | 286 | 275 | 284 | 331,900 | ▼ | -0.02% |
| 2025-06-04 | 2440 | ぐるなび | 448,518 | 0.78% | 262 | 264 | 258 | 260 | 225,000 | ▼ | -0.09% |
| 2024-09-26 | 244A | グロースＸＰ | 110,800 | 3.48% | 1,841 | 2,045 | 1,806 | 1,916 | 3,603,100 | ▲ | 3.48% |
| 2024-10-18 | 244A | グロースＸＰ | 0 | 0.00% | 2,435 | 2,572 | 2,376 | 2,511 | 493,500 | ▼ | -3.48% |
| 2024-10-16 | 261A | 日水コン | 786,700 | 6.62% | 1,341 | 1,470 | 1,318 | 1,366 | 1,543,200 | ▲ | 6.62% |
| 2024-10-25 | 261A | 日水コン | 778,700 | 6.56% | 1,333 | 1,338 | 1,300 | 1,316 | 114,800 | ▼ | -0.06% |
| 2024-11-08 | 261A | 日水コン | 0 | 0.00% | 1,379 | 1,382 | 1,351 | 1,375 | 36,600 | ▼ | -6.56% |
| 2024-10-22 | 264A | スクー | 813,500 | 7.00% | 761 | 766 | 716 | 719 | 9,411,000 | ▲ | 7.00% |
| 2024-11-15 | 264A | スクー | 0 | 0.00% | 880 | 985 | 850 | 985 | 3,965,800 | ▼ | -7.00% |
| 2025-04-18 | 264A | スクー | 64,600 | 0.51% | 1,488 | 1,541 | 1,483 | 1,506 | 277,200 | ▲ | 0.21% |
| 2025-04-21 | 264A | スクー | 0 | 0.00% | 1,500 | 1,604 | 1,500 | 1,546 | 409,500 | ▼ | -0.51% |
| 2024-10-25 | 268A | リガク | 13,066,300 | 5.80% | 1,205 | 1,260 | 1,067 | 1,130 | 38,099,000 | ▲ | 5.80% |
| 2024-10-28 | 268A | リガク | 13,033,000 | 5.78% | 1,080 | 1,150 | 1,078 | 1,097 | 5,513,900 | ▼ | -0.01% |
| 2024-10-29 | 268A | リガク | 13,071,600 | 5.80% | 1,115 | 1,213 | 1,110 | 1,210 | 3,755,700 | ▲ | 0.01% |
| 2024-11-06 | 268A | リガク | 13,009,300 | 5.77% | 1,225 | 1,228 | 1,168 | 1,187 | 1,384,900 | ▼ | -0.03% |
| 2024-11-14 | 268A | リガク | 12,827,400 | 5.69% | 1,186 | 1,202 | 1,122 | 1,160 | 1,886,800 | ▼ | -0.07% |
| 2024-11-22 | 268A | リガク | 0 | 0.00% | 1,087 | 1,152 | 1,087 | 1,139 | 1,674,200 | ▼ | -5.69% |
| 2024-12-02 | 2752 | フジオフード | 751,414 | 1.65% | 1,191 | 1,207 | 1,166 | 1,207 | 1,318,900 | ▲ | 1.65% |
| 2024-12-10 | 2752 | フジオフード | 750,814 | 1.48% | 1,184 | 1,184 | 1,170 | 1,171 | 2,303,500 | ▼ | -0.16% |
| 2024-12-25 | 2752 | フジオフード | 0 | 0.00% | 1,182 | 1,183 | 1,178 | 1,183 | 280,000 | ▼ | -1.48% |
| 2024-12-19 | 290A | Ｓｙｎｓ | 3,195,600 | 2.95% | 736 | 740 | 597 | 635 | 13,498,000 | ▲ | 2.95% |
| 2025-01-15 | 290A | Ｓｙｎｓ | 0 | 0.00% | 512 | 522 | 489 | 505 | 553,100 | ▼ | -2.95% |
| 2024-04-10 | 2924 | イフジ産業 | 42,700 | 0.51% | 1,390 | 1,401 | 1,373 | 1,376 | 19,100 | ▲ | 0.10% |
| 2024-05-07 | 2924 | イフジ産業 | 39,300 | 0.47% | 1,457 | 1,457 | 1,386 | 1,445 | 49,400 | ▼ | -0.04% |
| 2024-05-13 | 2924 | イフジ産業 | 42,600 | 0.51% | 1,380 | 1,384 | 1,359 | 1,367 | 21,400 | ▲ | 0.04% |
| 2024-07-04 | 2924 | イフジ産業 | 50,100 | 0.60% | 1,378 | 1,397 | 1,377 | 1,386 | 6,700 | ▲ | 0.08% |
| 2024-07-05 | 2924 | イフジ産業 | 50,000 | 0.59% | 1,397 | 1,398 | 1,360 | 1,385 | 13,300 | ▼ | -0.01% |
| 2024-07-05 | 2924 | イフジ産業 | 50,000 | 0.59% | 1,397 | 1,398 | 1,360 | 1,385 | 13,300 | ▼ | -0.01% |
| 2024-07-10 | 2924 | イフジ産業 | 50,600 | 0.60% | 1,402 | 1,405 | 1,365 | 1,365 | 15,800 | ▲ | 0.01% |
| 2024-07-12 | 2924 | イフジ産業 | 45,000 | 0.53% | 1,371 | 1,420 | 1,371 | 1,393 | 15,400 | ▼ | -0.06% |
| 2024-08-05 | 2924 | イフジ産業 | 40,600 | 0.48% | 1,241 | 1,289 | 1,151 | 1,195 | 34,900 | ▼ | -0.05% |
| 2024-11-15 | 2924 | イフジ産業 | 42,100 | 0.50% | 1,494 | 1,503 | 1,470 | 1,476 | 12,300 | ▲ | 0.09% |
| 2024-11-19 | 2924 | イフジ産業 | 40,700 | 0.48% | 1,484 | 1,538 | 1,484 | 1,538 | 17,900 | ▼ | -0.02% |
| 2024-12-03 | 2924 | イフジ産業 | 42,600 | 0.51% | 1,662 | 1,674 | 1,604 | 1,604 | 15,100 | ▲ | 0.03% |
| 2024-12-11 | 2924 | イフジ産業 | 41,700 | 0.49% | 1,620 | 1,651 | 1,575 | 1,611 | 41,900 | ▼ | -0.02% |
| 2024-12-12 | 2924 | イフジ産業 | 42,400 | 0.50% | 1,588 | 1,629 | 1,588 | 1,621 | 10,800 | ▲ | 0.01% |
| 2024-12-17 | 2924 | イフジ産業 | 41,300 | 0.49% | 1,630 | 1,630 | 1,594 | 1,613 | 5,600 | ▼ | -0.01% |
| 2024-12-25 | 2924 | イフジ産業 | 42,300 | 0.50% | 1,639 | 1,651 | 1,630 | 1,646 | 7,000 | ▲ | 0.01% |
| 2024-12-26 | 2924 | イフジ産業 | 40,800 | 0.48% | 1,650 | 1,677 | 1,640 | 1,658 | 11,000 | ▼ | -0.02% |
| 2025-01-07 | 2924 | イフジ産業 | 42,900 | 0.51% | 1,661 | 1,661 | 1,598 | 1,614 | 17,700 | ▲ | 0.03% |
| 2025-01-08 | 2924 | イフジ産業 | 41,600 | 0.49% | 1,598 | 1,613 | 1,586 | 1,613 | 8,400 | ▼ | -0.02% |
| 2025-01-09 | 2924 | イフジ産業 | 42,700 | 0.51% | 1,602 | 1,613 | 1,572 | 1,572 | 9,100 | ▲ | 0.02% |
| 2025-01-24 | 2924 | イフジ産業 | 50,100 | 0.60% | 1,611 | 1,622 | 1,586 | 1,622 | 21,900 | ▲ | 0.08% |
| 2025-02-12 | 2924 | イフジ産業 | 48,900 | 0.58% | 1,799 | 1,805 | 1,728 | 1,757 | 48,000 | ▼ | -0.02% |
| 2025-02-12 | 2924 | イフジ産業 | 48,900 | 0.58% | 1,799 | 1,805 | 1,728 | 1,757 | 48,000 | ▼ | -0.02% |
| 2025-02-20 | 2924 | イフジ産業 | 25,800 | 0.30% | 1,750 | 1,820 | 1,725 | 1,803 | 44,200 | ▼ | -0.27% |
| 2024-10-01 | 2931 | ユーグレナ | 716,532 | 0.52% | 448 | 456 | 444 | 454 | 822,400 | ▲ | 0.09% |
| 2024-10-03 | 2931 | ユーグレナ | 847,432 | 0.62% | 443 | 456 | 441 | 451 | 1,239,200 | ▲ | 0.09% |
| 2024-10-07 | 2931 | ユーグレナ | 984,432 | 0.72% | 452 | 465 | 447 | 464 | 1,321,100 | ▲ | 0.09% |
| 2024-10-09 | 2931 | ユーグレナ | 1,109,832 | 0.81% | 446 | 448 | 441 | 447 | 752,300 | ▲ | 0.09% |
| 2024-10-11 | 2931 | ユーグレナ | 1,237,632 | 0.90% | 436 | 436 | 425 | 428 | 1,028,400 | ▲ | 0.08% |
| 2024-10-16 | 2931 | ユーグレナ | 1,367,232 | 1.00% | 428 | 431 | 423 | 429 | 977,200 | ▲ | 0.09% |
| 2024-10-21 | 2931 | ユーグレナ | 1,564,432 | 1.14% | 428 | 432 | 427 | 429 | 372,600 | ▲ | 0.13% |
| 2024-10-23 | 2931 | ユーグレナ | 1,693,932 | 1.24% | 410 | 417 | 406 | 408 | 896,800 | ▲ | 0.10% |
| 2024-10-25 | 2931 | ユーグレナ | 1,823,632 | 1.33% | 405 | 407 | 394 | 396 | 1,333,400 | ▲ | 0.09% |
| 2024-10-29 | 2931 | ユーグレナ | 1,957,432 | 1.43% | 408 | 413 | 407 | 412 | 636,200 | ▲ | 0.09% |
| 2024-10-31 | 2931 | ユーグレナ | 2,088,032 | 1.53% | 412 | 419 | 412 | 418 | 551,300 | ▲ | 0.10% |
| 2024-11-05 | 2931 | ユーグレナ | 2,218,232 | 1.62% | 407 | 411 | 403 | 406 | 891,100 | ▲ | 0.09% |
| 2024-11-07 | 2931 | ユーグレナ | 2,343,532 | 1.71% | 410 | 413 | 404 | 405 | 1,226,700 | ▲ | 0.08% |
| 2024-11-11 | 2931 | ユーグレナ | 2,472,132 | 1.81% | 410 | 430 | 410 | 428 | 1,195,000 | ▲ | 0.10% |
| 2024-11-13 | 2931 | ユーグレナ | 2,644,435 | 1.93% | 450 | 464 | 425 | 427 | 1,377,400 | ▲ | 0.11% |
| 2024-12-12 | 2931 | ユーグレナ | 2,583,535 | 1.89% | 407 | 409 | 402 | 403 | 631,200 | ▼ | -0.04% |
| 2025-01-14 | 2931 | ユーグレナ | 2,600,235 | 1.90% | 400 | 403 | 395 | 398 | 871,900 | ▲ | 0.01% |
| 2025-02-17 | 2931 | ユーグレナ | 2,805,135 | 2.05% | 485 | 511 | 485 | 511 | 6,217,300 | ▲ | 0.14% |
| 2025-03-26 | 2931 | ユーグレナ | 2,912,535 | 2.13% | 533 | 540 | 530 | 532 | 897,000 | ▲ | 0.08% |
| 2025-04-03 | 2931 | ユーグレナ | 2,862,335 | 2.09% | 480 | 495 | 479 | 493 | 829,800 | ▼ | -0.04% |
| 2025-04-08 | 2931 | ユーグレナ | 2,706,135 | 1.98% | 430 | 449 | 430 | 443 | 1,131,000 | ▼ | -0.10% |
| 2025-05-15 | 2931 | ユーグレナ | 2,588,635 | 1.89% | 440 | 456 | 432 | 447 | 819,300 | ▼ | -0.09% |
| 2024-04-10 | 2982 | ＡＤＷＧ | 313,480 | 0.63% | 244 | 244 | 241 | 243 | 467,200 | ▲ | 0.22% |
| 2024-05-10 | 2982 | ＡＤＷＧ | 348,580 | 0.70% | 250 | 252 | 248 | 250 | 281,700 | ▲ | 0.06% |
| 2024-06-12 | 2982 | ＡＤＷＧ | 285,680 | 0.57% | 230 | 236 | 227 | 227 | 702,400 | ▼ | -0.13% |
| 2024-08-30 | 2982 | ＡＤＷＧ | 238,080 | 0.47% | 210 | 213 | 208 | 213 | 335,200 | ▼ | -0.09% |
| 2024-10-22 | 2982 | ＡＤＷＧ | 280,180 | 0.56% | 204 | 204 | 199 | 201 | 526,900 | ▲ | 0.08% |
| 2024-11-12 | 2982 | ＡＤＷＧ | 228,280 | 0.45% | 204 | 210 | 203 | 206 | 505,300 | ▼ | -0.11% |
| 2025-06-02 | 2986 | ＬＡホールデ | 184,400 | 2.91% | 6,620 | 6,660 | 6,450 | 6,560 | 162,800 | ▲ | 2.59% |
| 2024-12-25 | 300A | ＭＩＣ | 270,000 | 3.80% | 960 | 980 | 926 | 969 | 991,600 | ▲ | 3.80% |
| 2025-01-17 | 300A | ＭＩＣ | 0 | 0.00% | 1,000 | 1,000 | 973 | 985 | 41,500 | ▼ | -3.80% |
| 2024-12-12 | 3034 | クオールＨＤ | 194,252 | 0.49% | 1,484 | 1,494 | 1,479 | 1,487 | 97,600 | ▼ | -0.09% |
| 2025-02-21 | 3034 | クオールＨＤ | 194,752 | 0.50% | 1,569 | 1,573 | 1,548 | 1,558 | 45,600 | ▲ | 0.01% |
| 2025-04-07 | 3034 | クオールＨＤ | 193,752 | 0.49% | 1,735 | 1,843 | 1,727 | 1,804 | 447,000 | ▼ | -0.01% |
| 2025-04-16 | 3034 | クオールＨＤ | 194,852 | 0.50% | 2,148 | 2,273 | 2,148 | 2,272 | 709,000 | ▲ | 0.01% |
| 2024-12-26 | 304A | フォルシア | 31,900 | 2.65% | 3,640 | 4,340 | 3,575 | 4,340 | 1,386,500 | ▲ | 2.65% |
| 2025-01-22 | 304A | フォルシア | 0 | 0.00% | 2,544 | 2,562 | 2,450 | 2,499 | 22,300 | ▼ | -2.65% |
| 2025-01-16 | 3103 | ユニチカ | 292,938 | 0.50% | 138 | 138 | 135 | 135 | 683,600 | ▲ | 0.07% |
| 2025-01-27 | 3103 | ユニチカ | 288,738 | 0.49% | 155 | 161 | 154 | 157 | 2,436,600 | ▼ | -0.01% |
| 2025-01-30 | 3103 | ユニチカ | 288,838 | 0.50% | 150 | 150 | 146 | 150 | 1,301,000 | ▲ | 0.01% |
| 2025-05-23 | 3103 | ユニチカ | 288,238 | 0.49% | 146 | 148 | 144 | 148 | 824,300 | ▼ | -0.01% |
| 2024-05-20 | 3176 | 三洋貿易 | 146,754 | 0.50% | 1,592 | 1,602 | 1,572 | 1,573 | 46,300 | ▲ | 0.20% |
| 2024-05-31 | 3176 | 三洋貿易 | 143,354 | 0.49% | 1,577 | 1,577 | 1,523 | 1,561 | 139,700 | ▼ | -0.01% |
| 2024-06-04 | 3176 | 三洋貿易 | 145,254 | 0.50% | 1,527 | 1,539 | 1,510 | 1,510 | 65,000 | ▲ | 0.01% |
| 2024-06-12 | 3176 | 三洋貿易 | 130,654 | 0.45% | 1,537 | 1,608 | 1,535 | 1,598 | 129,700 | ▼ | -0.04% |
| 2024-07-23 | 3252 | 地主 | 548,391 | 2.99% | 2,213 | 2,237 | 2,193 | 2,236 | 579,400 | ▲ | 2.99% |
| 2024-07-25 | 3252 | 地主 | 474,391 | 2.59% | 2,180 | 2,207 | 2,168 | 2,168 | 506,900 | ▼ | -0.40% |
| 2024-07-30 | 3252 | 地主 | 468,391 | 2.21% | 2,200 | 2,229 | 2,164 | 2,229 | 1,572,600 | ▼ | -0.37% |
| 2024-08-02 | 3252 | 地主 | 464,091 | 2.19% | 1,993 | 2,016 | 1,959 | 1,960 | 478,000 | ▼ | -0.02% |
| 2024-08-05 | 3252 | 地主 | 441,891 | 2.08% | 1,840 | 1,868 | 1,620 | 1,642 | 532,900 | ▼ | -0.10% |
| 2024-08-23 | 3252 | 地主 | 16,291 | 0.07% | 2,039 | 2,059 | 2,022 | 2,041 | 78,400 | ▼ | -2.01% |
| 2025-02-28 | 325A | テンシャル | 417,700 | 5.92% | 2,600 | 2,879 | 2,350 | 2,751 | 7,900,400 | ▲ | 5.92% |
| 2025-03-27 | 325A | テンシャル | 0 | 0.00% | 2,532 | 2,618 | 2,515 | 2,540 | 136,200 | ▼ | -5.92% |
| 2025-02-07 | 3267 | フィルＣ | 30,800 | 0.53% | 760 | 764 | 740 | 751 | 45,400 | ▲ | 0.08% |
| 2025-02-07 | 3267 | フィルＣ | 30,800 | 0.53% | 760 | 764 | 740 | 751 | 45,400 | ▲ | 0.08% |
| 2025-05-28 | 330A | タレントＸ | 32,600 | 0.56% | 1,570 | 1,619 | 1,518 | 1,519 | 594,700 | ▲ | 0.26% |
| 2025-05-29 | 330A | タレントＸ | 27,800 | 0.48% | 1,510 | 1,563 | 1,505 | 1,528 | 360,300 | ▼ | -0.08% |
| 2025-05-14 | 3391 | ツルハＨＤ | 279,457 | 0.56% | 11,200 | 11,235 | 11,105 | 11,185 | 164,700 | ▲ | 0.56% |
| 2025-05-16 | 3391 | ツルハＨＤ | 302,257 | 0.60% | 11,335 | 11,440 | 11,320 | 11,380 | 321,400 | ▲ | 0.03% |
| 2025-05-21 | 3391 | ツルハＨＤ | 364,257 | 0.73% | 11,245 | 11,330 | 11,115 | 11,235 | 310,700 | ▲ | 0.13% |
| 2025-05-23 | 3391 | ツルハＨＤ | 421,657 | 0.85% | 11,485 | 11,640 | 11,410 | 11,610 | 283,000 | ▲ | 0.12% |
| 2025-01-06 | 3393 | スタティアＨ | 51,485 | 0.50% | 2,330 | 2,340 | 2,260 | 2,260 | 74,800 | ▲ | 0.08% |
| 2025-01-24 | 3393 | スタティアＨ | 50,085 | 0.48% | 2,183 | 2,267 | 2,182 | 2,265 | 45,700 | ▼ | -0.02% |
| 2025-03-28 | 339A | プログレス | 543,700 | 6.98% | 1,980 | 1,980 | 1,606 | 1,615 | 953,600 | ▲ | 6.98% |
| 2025-03-31 | 339A | プログレス | 503,200 | 6.46% | 1,615 | 1,630 | 1,505 | 1,511 | 243,500 | ▼ | -0.52% |
| 2025-04-01 | 339A | プログレス | 483,200 | 6.21% | 1,501 | 1,546 | 1,401 | 1,415 | 140,300 | ▼ | -0.25% |
| 2025-04-02 | 339A | プログレス | 471,200 | 6.05% | 1,398 | 1,472 | 1,375 | 1,472 | 118,600 | ▼ | -0.16% |
| 2025-04-04 | 339A | プログレス | 463,600 | 5.95% | 1,437 | 1,455 | 1,357 | 1,385 | 79,800 | ▼ | -0.09% |
| 2025-04-09 | 339A | プログレス | 457,700 | 5.88% | 1,376 | 1,376 | 1,292 | 1,370 | 59,800 | ▼ | -0.07% |
| 2025-04-16 | 339A | プログレス | 451,100 | 5.79% | 1,454 | 1,490 | 1,449 | 1,466 | 27,900 | ▼ | -0.08% |
| 2025-04-24 | 339A | プログレス | 0 | 0.00% | 1,454 | 1,466 | 1,446 | 1,463 | 16,900 | ▼ | -5.79% |
| 2024-04-25 | 3558 | ジェイドＧ | 61,802 | 0.53% | 1,405 | 1,457 | 1,390 | 1,397 | 404,000 | ▲ | 0.12% |
| 2024-04-30 | 3558 | ジェイドＧ | 71,802 | 0.62% | 1,526 | 1,554 | 1,505 | 1,545 | 339,500 | ▲ | 0.08% |
| 2024-05-02 | 3558 | ジェイドＧ | 90,902 | 0.79% | 1,455 | 1,456 | 1,393 | 1,418 | 471,700 | ▲ | 0.17% |
| 2024-05-13 | 3558 | ジェイドＧ | 94,202 | 0.82% | 1,540 | 1,541 | 1,486 | 1,517 | 158,000 | ▲ | 0.02% |
| 2024-05-14 | 3558 | ジェイドＧ | 91,702 | 0.79% | 1,523 | 1,545 | 1,520 | 1,524 | 76,100 | ▼ | -0.02% |
| 2024-05-30 | 3558 | ジェイドＧ | 92,102 | 0.80% | 1,566 | 1,639 | 1,565 | 1,612 | 185,500 | ▲ | 0.01% |
| 2024-06-04 | 3558 | ジェイドＧ | 91,502 | 0.79% | 1,738 | 1,810 | 1,738 | 1,783 | 164,200 | ▼ | -0.01% |
| 2024-06-14 | 3558 | ジェイドＧ | 92,302 | 0.80% | 1,712 | 1,750 | 1,710 | 1,749 | 76,300 | ▲ | 0.01% |
| 2024-06-17 | 3558 | ジェイドＧ | 90,902 | 0.79% | 1,747 | 1,770 | 1,722 | 1,757 | 94,900 | ▼ | -0.01% |
| 2024-06-27 | 3558 | ジェイドＧ | 97,502 | 0.84% | 1,722 | 1,746 | 1,716 | 1,729 | 74,300 | ▲ | 0.04% |
| 2024-07-17 | 3558 | ジェイドＧ | 87,602 | 0.76% | 2,097 | 2,169 | 2,076 | 2,164 | 198,900 | ▼ | -0.07% |
| 2024-07-29 | 3558 | ジェイドＧ | 91,902 | 0.80% | 2,001 | 2,006 | 1,961 | 1,977 | 66,300 | ▲ | 0.04% |
| 2024-08-20 | 3558 | ジェイドＧ | 91,002 | 0.79% | 1,908 | 1,995 | 1,908 | 1,995 | 103,600 | ▼ | -0.01% |
| 2024-09-02 | 3558 | ジェイドＧ | 77,502 | 0.67% | 2,219 | 2,230 | 2,175 | 2,203 | 135,700 | ▼ | -0.12% |
| 2024-09-13 | 3558 | ジェイドＧ | 66,602 | 0.57% | 2,091 | 2,142 | 2,087 | 2,115 | 119,800 | ▼ | -0.10% |
| 2024-09-17 | 3558 | ジェイドＧ | 71,302 | 0.62% | 2,098 | 2,098 | 1,937 | 1,969 | 213,600 | ▲ | 0.05% |
| 2024-10-17 | 3558 | ジェイドＧ | 67,702 | 0.58% | 1,812 | 1,861 | 1,804 | 1,824 | 174,800 | ▼ | -0.04% |
| 2024-10-25 | 3558 | ジェイドＧ | 69,702 | 0.60% | 1,678 | 1,686 | 1,653 | 1,663 | 175,100 | ▲ | 0.02% |
| 2024-10-30 | 3558 | ジェイドＧ | 68,202 | 0.59% | 1,780 | 1,780 | 1,711 | 1,725 | 104,900 | ▼ | -0.01% |
| 2024-11-06 | 3558 | ジェイドＧ | 70,402 | 0.61% | 1,755 | 1,792 | 1,742 | 1,769 | 57,800 | ▲ | 0.02% |
| 2024-11-15 | 3558 | ジェイドＧ | 84,602 | 0.73% | 1,835 | 1,842 | 1,790 | 1,829 | 81,500 | ▲ | 0.12% |
| 2024-11-26 | 3558 | ジェイドＧ | 79,702 | 0.69% | 1,843 | 1,853 | 1,812 | 1,831 | 57,800 | ▼ | -0.04% |
| 2024-12-02 | 3558 | ジェイドＧ | 80,502 | 0.70% | 1,745 | 1,749 | 1,690 | 1,715 | 143,500 | ▲ | 0.01% |
| 2024-12-04 | 3558 | ジェイドＧ | 96,602 | 0.84% | 1,704 | 1,712 | 1,654 | 1,670 | 141,900 | ▲ | 0.14% |
| 2024-12-13 | 3558 | ジェイドＧ | 89,002 | 0.77% | 1,672 | 1,672 | 1,621 | 1,649 | 59,000 | ▼ | -0.06% |
| 2024-12-18 | 3558 | ジェイドＧ | 92,302 | 0.80% | 1,624 | 1,631 | 1,601 | 1,602 | 78,400 | ▲ | 0.03% |
| 2024-12-19 | 3558 | ジェイドＧ | 91,302 | 0.79% | 1,562 | 1,613 | 1,561 | 1,597 | 94,300 | ▼ | -0.01% |
| 2024-12-27 | 3558 | ジェイドＧ | 94,702 | 0.82% | 1,537 | 1,558 | 1,515 | 1,547 | 204,400 | ▲ | 0.02% |
| 2025-01-08 | 3558 | ジェイドＧ | 103,802 | 0.90% | 1,495 | 1,496 | 1,463 | 1,495 | 217,100 | ▲ | 0.08% |
| 2025-01-20 | 3558 | ジェイドＧ | 117,802 | 1.02% | 1,333 | 1,382 | 1,326 | 1,364 | 231,900 | ▲ | 0.12% |
| 2025-02-05 | 3558 | ジェイドＧ | 114,202 | 0.99% | 1,322 | 1,334 | 1,318 | 1,333 | 34,400 | ▼ | -0.03% |
| 2025-02-05 | 3558 | ジェイドＧ | 114,202 | 0.99% | 1,322 | 1,334 | 1,318 | 1,333 | 34,400 | ▼ | -0.03% |
| 2025-02-18 | 3558 | ジェイドＧ | 102,902 | 0.89% | 1,341 | 1,358 | 1,336 | 1,339 | 40,400 | ▼ | -0.09% |
| 2025-02-20 | 3558 | ジェイドＧ | 86,702 | 0.75% | 1,364 | 1,418 | 1,364 | 1,390 | 82,400 | ▼ | -0.14% |
| 2025-03-05 | 3558 | ジェイドＧ | 80,302 | 0.69% | 1,326 | 1,346 | 1,320 | 1,341 | 47,400 | ▼ | -0.06% |
| 2025-03-07 | 3558 | ジェイドＧ | 86,502 | 0.75% | 1,333 | 1,334 | 1,300 | 1,300 | 87,100 | ▲ | 0.06% |
| 2025-03-14 | 3558 | ジェイドＧ | 70,402 | 0.61% | 1,322 | 1,362 | 1,320 | 1,362 | 91,000 | ▼ | -0.14% |
| 2025-03-19 | 3558 | ジェイドＧ | 68,302 | 0.59% | 1,347 | 1,351 | 1,339 | 1,340 | 30,600 | ▼ | -0.02% |
| 2025-03-25 | 3558 | ジェイドＧ | 72,102 | 0.62% | 1,320 | 1,330 | 1,312 | 1,314 | 55,200 | ▲ | 0.03% |
| 2025-04-04 | 3558 | ジェイドＧ | 67,202 | 0.58% | 1,167 | 1,185 | 1,125 | 1,168 | 411,200 | ▼ | -0.04% |
| 2025-04-10 | 3558 | ジェイドＧ | 69,402 | 0.60% | 1,182 | 1,182 | 1,141 | 1,160 | 95,200 | ▲ | 0.02% |
| 2025-04-21 | 3558 | ジェイドＧ | 68,402 | 0.59% | 1,179 | 1,217 | 1,174 | 1,203 | 98,300 | ▼ | -0.01% |
| 2025-05-09 | 3558 | ジェイドＧ | 69,002 | 0.60% | 1,230 | 1,261 | 1,222 | 1,247 | 61,100 | ▲ | 0.01% |
| 2025-05-27 | 3558 | ジェイドＧ | 68,902 | 0.59% | 1,179 | 1,215 | 1,179 | 1,210 | 61,500 | ▼ | -0.01% |
| 2024-05-01 | 3565 | アセンテック | 69,412 | 0.51% | 538 | 540 | 528 | 540 | 55,900 | ▲ | 0.10% |
| 2024-05-02 | 3565 | アセンテック | 84,712 | 0.62% | 540 | 542 | 535 | 537 | 48,200 | ▲ | 0.10% |
| 2024-05-08 | 3565 | アセンテック | 107,212 | 0.79% | 546 | 555 | 546 | 551 | 57,600 | ▲ | 0.17% |
| 2024-05-09 | 3565 | アセンテック | 112,512 | 0.83% | 554 | 556 | 548 | 552 | 52,700 | ▲ | 0.03% |
| 2024-05-10 | 3565 | アセンテック | 127,512 | 0.94% | 558 | 559 | 543 | 544 | 122,900 | ▲ | 0.10% |
| 2024-05-13 | 3565 | アセンテック | 142,612 | 1.05% | 546 | 550 | 540 | 542 | 59,200 | ▲ | 0.11% |
| 2024-05-16 | 3565 | アセンテック | 152,712 | 1.12% | 542 | 543 | 532 | 540 | 65,000 | ▲ | 0.07% |
| 2024-05-20 | 3565 | アセンテック | 175,712 | 1.29% | 547 | 561 | 546 | 558 | 87,500 | ▲ | 0.16% |
| 2024-05-21 | 3565 | アセンテック | 178,312 | 1.31% | 559 | 580 | 559 | 580 | 195,100 | ▲ | 0.02% |
| 2024-06-13 | 3565 | アセンテック | 174,412 | 1.28% | 606 | 607 | 597 | 601 | 105,400 | ▼ | -0.03% |
| 2024-06-14 | 3565 | アセンテック | 176,812 | 1.30% | 596 | 603 | 586 | 600 | 177,900 | ▲ | 0.02% |
| 2024-06-17 | 3565 | アセンテック | 173,612 | 1.28% | 550 | 573 | 547 | 559 | 304,300 | ▼ | -0.02% |
| 2024-06-27 | 3565 | アセンテック | 177,512 | 1.31% | 562 | 566 | 555 | 555 | 62,200 | ▲ | 0.03% |
| 2024-06-28 | 3565 | アセンテック | 175,612 | 1.29% | 561 | 562 | 555 | 555 | 46,400 | ▼ | -0.02% |
| 2024-07-01 | 3565 | アセンテック | 178,412 | 1.31% | 563 | 581 | 563 | 573 | 81,100 | ▲ | 0.02% |
| 2024-07-12 | 3565 | アセンテック | 172,812 | 1.27% | 613 | 639 | 612 | 630 | 209,200 | ▼ | -0.04% |
| 2024-07-17 | 3565 | アセンテック | 159,512 | 1.17% | 625 | 633 | 618 | 624 | 96,800 | ▼ | -0.10% |
| 2024-07-19 | 3565 | アセンテック | 164,612 | 1.21% | 600 | 603 | 590 | 591 | 100,700 | ▲ | 0.04% |
| 2024-07-31 | 3565 | アセンテック | 187,312 | 1.38% | 575 | 588 | 572 | 588 | 65,500 | ▲ | 0.16% |
| 2024-08-05 | 3565 | アセンテック | 174,112 | 1.28% | 485 | 488 | 409 | 421 | 425,900 | ▼ | -0.09% |
| 2024-08-06 | 3565 | アセンテック | 177,712 | 1.31% | 445 | 474 | 445 | 460 | 154,900 | ▲ | 0.03% |
| 2024-08-07 | 3565 | アセンテック | 174,212 | 1.28% | 452 | 505 | 452 | 493 | 127,600 | ▼ | -0.03% |
| 2024-08-09 | 3565 | アセンテック | 176,412 | 1.30% | 498 | 501 | 480 | 493 | 103,700 | ▲ | 0.02% |
| 2024-08-13 | 3565 | アセンテック | 171,912 | 1.26% | 503 | 505 | 492 | 502 | 54,200 | ▼ | -0.04% |
| 2024-08-22 | 3565 | アセンテック | 154,512 | 1.14% | 548 | 553 | 539 | 549 | 47,600 | ▼ | -0.12% |
| 2024-08-26 | 3565 | アセンテック | 146,412 | 1.08% | 564 | 569 | 557 | 558 | 75,800 | ▼ | -0.05% |
| 2024-09-02 | 3565 | アセンテック | 134,712 | 0.99% | 564 | 574 | 556 | 556 | 93,100 | ▼ | -0.09% |
| 2024-09-03 | 3565 | アセンテック | 119,812 | 0.88% | 562 | 580 | 560 | 580 | 84,100 | ▼ | -0.10% |
| 2024-09-13 | 3565 | アセンテック | 105,212 | 0.77% | 599 | 606 | 582 | 587 | 309,200 | ▼ | -0.10% |
| 2024-09-17 | 3565 | アセンテック | 113,412 | 0.83% | 594 | 615 | 580 | 592 | 176,700 | ▲ | 0.05% |
| 2024-10-17 | 3565 | アセンテック | 101,712 | 0.75% | 676 | 688 | 669 | 687 | 152,500 | ▼ | -0.07% |
| 2024-10-21 | 3565 | アセンテック | 92,512 | 0.68% | 715 | 720 | 685 | 691 | 164,100 | ▼ | -0.06% |
| 2024-10-24 | 3565 | アセンテック | 94,812 | 0.70% | 642 | 655 | 638 | 650 | 80,100 | ▲ | 0.01% |
| 2024-10-28 | 3565 | アセンテック | 99,312 | 0.69% | 636 | 655 | 630 | 654 | 106,600 | ▼ | -0.01% |
| 2024-10-30 | 3565 | アセンテック | 101,312 | 0.71% | 653 | 654 | 640 | 640 | 75,100 | ▲ | 0.02% |
| 2024-11-08 | 3565 | アセンテック | 115,812 | 0.81% | 610 | 624 | 610 | 613 | 42,400 | ▲ | 0.10% |
| 2024-11-15 | 3565 | アセンテック | 136,712 | 0.96% | 604 | 604 | 591 | 592 | 60,400 | ▲ | 0.14% |
| 2024-12-03 | 3565 | アセンテック | 150,012 | 1.05% | 842 | 847 | 823 | 837 | 228,900 | ▲ | 0.09% |
| 2024-12-17 | 3565 | アセンテック | 142,012 | 0.99% | 867 | 928 | 801 | 897 | 1,508,100 | ▼ | -0.06% |
| 2024-12-18 | 3565 | アセンテック | 154,912 | 1.08% | 904 | 970 | 892 | 957 | 574,300 | ▲ | 0.09% |
| 2024-12-25 | 3565 | アセンテック | 158,812 | 1.11% | 1,029 | 1,029 | 954 | 966 | 370,300 | ▲ | 0.03% |
| 2024-12-27 | 3565 | アセンテック | 190,412 | 1.33% | 988 | 1,010 | 970 | 975 | 284,400 | ▲ | 0.21% |
| 2025-01-15 | 3565 | アセンテック | 200,612 | 1.40% | 909 | 909 | 877 | 886 | 156,700 | ▲ | 0.06% |
| 2025-01-17 | 3565 | アセンテック | 218,512 | 1.53% | 883 | 895 | 869 | 895 | 102,300 | ▲ | 0.13% |
| 2025-01-21 | 3565 | アセンテック | 233,212 | 1.63% | 900 | 948 | 900 | 938 | 346,400 | ▲ | 0.09% |
| 2025-02-04 | 3565 | アセンテック | 218,512 | 1.53% | 880 | 899 | 867 | 879 | 139,700 | ▼ | -0.09% |
| 2025-02-04 | 3565 | アセンテック | 218,512 | 1.53% | 880 | 899 | 867 | 879 | 139,700 | ▼ | -0.09% |
| 2025-02-05 | 3565 | アセンテック | 207,312 | 1.45% | 872 | 878 | 857 | 872 | 121,000 | ▼ | -0.08% |
| 2025-02-05 | 3565 | アセンテック | 207,312 | 1.45% | 872 | 878 | 857 | 872 | 121,000 | ▼ | -0.08% |
| 2025-02-06 | 3565 | アセンテック | 196,312 | 1.37% | 870 | 890 | 870 | 882 | 89,900 | ▼ | -0.07% |
| 2025-02-06 | 3565 | アセンテック | 196,312 | 1.37% | 870 | 890 | 870 | 882 | 89,900 | ▼ | -0.07% |
| 2025-02-07 | 3565 | アセンテック | 184,812 | 1.29% | 886 | 949 | 886 | 926 | 260,600 | ▼ | -0.08% |
| 2025-02-07 | 3565 | アセンテック | 184,812 | 1.29% | 886 | 949 | 886 | 926 | 260,600 | ▼ | -0.08% |
| 2025-02-19 | 3565 | アセンテック | 164,212 | 1.15% | 1,143 | 1,149 | 1,023 | 1,085 | 1,429,100 | ▼ | -0.14% |
| 2025-02-20 | 3565 | アセンテック | 127,412 | 0.89% | 1,086 | 1,161 | 1,073 | 1,161 | 581,100 | ▼ | -0.25% |
| 2025-02-26 | 3565 | アセンテック | 128,612 | 0.90% | 1,102 | 1,103 | 1,047 | 1,069 | 378,500 | ▲ | 0.01% |
| 2025-02-27 | 3565 | アセンテック | 123,212 | 0.86% | 1,039 | 1,060 | 1,025 | 1,032 | 294,800 | ▼ | -0.04% |
| 2025-03-07 | 3565 | アセンテック | 130,212 | 0.91% | 1,095 | 1,114 | 1,053 | 1,060 | 359,200 | ▲ | 0.05% |
| 2025-03-11 | 3565 | アセンテック | 128,212 | 0.89% | 1,008 | 1,041 | 987 | 1,034 | 443,200 | ▼ | -0.02% |
| 2025-03-12 | 3565 | アセンテック | 128,812 | 0.90% | 1,018 | 1,042 | 1,017 | 1,026 | 195,900 | ▲ | 0.01% |
| 2025-03-25 | 3565 | アセンテック | 143,012 | 1.00% | 1,270 | 1,271 | 1,187 | 1,193 | 345,100 | ▲ | 0.09% |
| 2025-03-26 | 3565 | アセンテック | 156,912 | 1.10% | 1,212 | 1,246 | 1,195 | 1,198 | 225,800 | ▲ | 0.10% |
| 2025-03-27 | 3565 | アセンテック | 176,212 | 1.23% | 1,190 | 1,195 | 1,153 | 1,176 | 300,000 | ▲ | 0.12% |
| 2025-04-03 | 3565 | アセンテック | 167,712 | 1.17% | 1,013 | 1,055 | 1,009 | 1,049 | 252,500 | ▼ | -0.06% |
| 2025-04-21 | 3565 | アセンテック | 157,212 | 1.07% | 1,183 | 1,204 | 1,165 | 1,189 | 145,600 | ▼ | -0.09% |
| 2025-04-25 | 3565 | アセンテック | 194,612 | 1.33% | 1,161 | 1,227 | 1,154 | 1,210 | 314,600 | ▲ | 0.26% |
| 2025-04-28 | 3565 | アセンテック | 206,512 | 1.41% | 1,216 | 1,293 | 1,215 | 1,262 | 422,600 | ▲ | 0.07% |
| 2025-05-01 | 3565 | アセンテック | 204,112 | 1.39% | 1,243 | 1,271 | 1,234 | 1,269 | 145,000 | ▼ | -0.02% |
| 2025-05-07 | 3565 | アセンテック | 204,812 | 1.40% | 1,233 | 1,248 | 1,211 | 1,237 | 108,600 | ▲ | 0.01% |
| 2025-05-09 | 3565 | アセンテック | 196,712 | 1.34% | 1,242 | 1,287 | 1,240 | 1,282 | 164,200 | ▼ | -0.05% |
| 2024-12-10 | 3611 | マツオカ | 50,418 | 0.49% | 1,816 | 1,827 | 1,815 | 1,818 | 5,600 | ▼ | -0.01% |
| 2024-12-23 | 3611 | マツオカ | 50,918 | 0.50% | 2,044 | 2,044 | 2,000 | 2,023 | 18,400 | ▲ | 0.01% |
| 2025-01-30 | 3611 | マツオカ | 46,318 | 0.45% | 1,865 | 1,902 | 1,844 | 1,846 | 141,300 | ▼ | -0.04% |
| 2025-03-17 | 3611 | マツオカ | 209,718 | 2.07% | 1,826 | 1,916 | 1,826 | 1,912 | 123,200 | ▲ | 1.62% |
| 2025-04-04 | 3611 | マツオカ | 195,418 | 1.93% | 1,640 | 1,667 | 1,592 | 1,630 | 93,200 | ▼ | -0.13% |
| 2025-04-09 | 3611 | マツオカ | 187,218 | 1.85% | 1,535 | 1,543 | 1,477 | 1,501 | 79,400 | ▼ | -0.07% |
| 2025-04-18 | 3611 | マツオカ | 48,118 | 0.47% | 1,675 | 1,724 | 1,675 | 1,708 | 54,900 | ▼ | -1.38% |
| 2024-11-01 | 3623 | ビリングシス | 37,200 | 0.56% | 1,320 | 1,327 | 1,281 | 1,308 | 96,000 | ▲ | 0.09% |
| 2024-12-04 | 3623 | ビリングシス | 41,000 | 0.62% | 1,522 | 1,608 | 1,513 | 1,597 | 162,000 | ▲ | 0.05% |
| 2025-01-28 | 3623 | ビリングシス | 37,900 | 0.57% | 1,250 | 1,256 | 1,225 | 1,243 | 62,900 | ▼ | -0.05% |
| 2025-01-30 | 3623 | ビリングシス | 39,500 | 0.60% | 1,244 | 1,258 | 1,226 | 1,245 | 52,800 | ▲ | 0.03% |
| 2025-02-04 | 3623 | ビリングシス | 49,400 | 0.75% | 1,180 | 1,189 | 1,171 | 1,176 | 54,000 | ▲ | 0.15% |
| 2025-02-04 | 3623 | ビリングシス | 49,400 | 0.75% | 1,180 | 1,189 | 1,171 | 1,176 | 54,000 | ▲ | 0.15% |
| 2025-02-05 | 3623 | ビリングシス | 54,400 | 0.82% | 1,174 | 1,192 | 1,164 | 1,192 | 40,700 | ▲ | 0.06% |
| 2025-02-05 | 3623 | ビリングシス | 54,400 | 0.82% | 1,174 | 1,192 | 1,164 | 1,192 | 40,700 | ▲ | 0.06% |
| 2025-02-06 | 3623 | ビリングシス | 59,300 | 0.90% | 1,180 | 1,186 | 1,160 | 1,164 | 60,600 | ▲ | 0.08% |
| 2025-02-06 | 3623 | ビリングシス | 59,300 | 0.90% | 1,180 | 1,186 | 1,160 | 1,164 | 60,600 | ▲ | 0.08% |
| 2025-02-12 | 3623 | ビリングシス | 53,900 | 0.82% | 1,163 | 1,180 | 1,148 | 1,168 | 91,200 | ▼ | -0.08% |
| 2025-02-12 | 3623 | ビリングシス | 53,900 | 0.82% | 1,163 | 1,180 | 1,148 | 1,168 | 91,200 | ▼ | -0.08% |
| 2025-02-13 | 3623 | ビリングシス | 44,200 | 0.67% | 1,174 | 1,196 | 1,170 | 1,185 | 68,300 | ▼ | -0.14% |
| 2025-02-13 | 3623 | ビリングシス | 44,200 | 0.67% | 1,174 | 1,196 | 1,170 | 1,185 | 68,300 | ▼ | -0.14% |
| 2025-03-14 | 3623 | ビリングシス | 38,000 | 0.57% | 1,150 | 1,192 | 1,150 | 1,175 | 32,000 | ▼ | -0.10% |
| 2025-03-27 | 3623 | ビリングシス | 25,200 | 0.38% | 1,197 | 1,231 | 1,195 | 1,227 | 29,300 | ▼ | -0.18% |
| 2024-05-24 | 3649 | ファインデ | 134,556 | 0.50% | 921 | 955 | 907 | 939 | 66,100 | ▲ | 0.09% |
| 2024-06-20 | 3649 | ファインデ | 131,956 | 0.49% | 1,029 | 1,034 | 996 | 1,002 | 83,000 | ▼ | -0.01% |
| 2024-06-24 | 3649 | ファインデ | 133,656 | 0.50% | 1,013 | 1,037 | 1,011 | 1,035 | 132,700 | ▲ | 0.01% |
| 2024-06-25 | 3649 | ファインデ | 132,956 | 0.49% | 1,033 | 1,040 | 994 | 1,009 | 237,400 | ▼ | -0.01% |
| 2024-06-26 | 3649 | ファインデ | 133,056 | 0.50% | 1,011 | 1,016 | 979 | 1,010 | 123,900 | ▲ | 0.01% |
| 2024-07-12 | 3649 | ファインデ | 132,056 | 0.49% | 1,070 | 1,126 | 1,066 | 1,122 | 93,000 | ▼ | -0.01% |
| 2024-07-19 | 3649 | ファインデ | 135,256 | 0.50% | 1,090 | 1,094 | 1,066 | 1,071 | 69,700 | ▲ | 0.01% |
| 2024-07-31 | 3649 | ファインデ | 177,256 | 0.66% | 1,061 | 1,091 | 1,058 | 1,091 | 110,800 | ▲ | 0.16% |
| 2024-08-08 | 3649 | ファインデ | 158,956 | 0.59% | 977 | 999 | 975 | 985 | 43,800 | ▼ | -0.07% |
| 2024-08-09 | 3649 | ファインデ | 164,256 | 0.61% | 1,000 | 1,002 | 936 | 960 | 151,600 | ▲ | 0.02% |
| 2024-08-20 | 3649 | ファインデ | 158,556 | 0.59% | 963 | 970 | 949 | 967 | 101,900 | ▼ | -0.02% |
| 2024-09-03 | 3649 | ファインデ | 126,256 | 0.47% | 938 | 938 | 917 | 937 | 53,400 | ▼ | -0.12% |
| 2024-12-03 | 3649 | ファインデ | 140,456 | 0.52% | 782 | 792 | 782 | 787 | 40,000 | ▲ | 0.11% |
| 2024-12-17 | 3649 | ファインデ | 132,756 | 0.49% | 800 | 810 | 800 | 807 | 24,000 | ▼ | -0.03% |
| 2024-12-18 | 3649 | ファインデ | 136,856 | 0.51% | 807 | 809 | 796 | 803 | 35,900 | ▲ | 0.02% |
| 2024-12-25 | 3649 | ファインデ | 132,356 | 0.49% | 810 | 813 | 801 | 806 | 35,500 | ▼ | -0.02% |
| 2024-12-27 | 3649 | ファインデ | 136,056 | 0.51% | 813 | 844 | 805 | 841 | 47,100 | ▲ | 0.02% |
| 2025-01-17 | 3649 | ファインデ | 160,856 | 0.60% | 911 | 911 | 885 | 894 | 68,700 | ▲ | 0.08% |
| 2025-01-28 | 3649 | ファインデ | 186,456 | 0.70% | 905 | 923 | 902 | 923 | 45,100 | ▲ | 0.09% |
| 2025-01-29 | 3649 | ファインデ | 184,756 | 0.69% | 923 | 924 | 915 | 920 | 26,300 | ▼ | -0.01% |
| 2025-01-30 | 3649 | ファインデ | 187,556 | 0.70% | 920 | 925 | 913 | 925 | 24,400 | ▲ | 0.01% |
| 2025-02-05 | 3649 | ファインデ | 184,656 | 0.69% | 930 | 935 | 921 | 923 | 25,700 | ▼ | -0.01% |
| 2025-02-05 | 3649 | ファインデ | 184,656 | 0.69% | 930 | 935 | 921 | 923 | 25,700 | ▼ | -0.01% |
| 2025-02-20 | 3649 | ファインデ | 126,956 | 0.47% | 745 | 765 | 737 | 747 | 131,900 | ▼ | -0.21% |
| 2025-03-17 | 3649 | ファインデ | 133,256 | 0.50% | 734 | 734 | 712 | 722 | 161,600 | ▲ | 0.03% |
| 2025-04-04 | 3649 | ファインデ | 132,856 | 0.49% | 680 | 680 | 653 | 665 | 133,700 | ▼ | -0.01% |
| 2025-04-14 | 3649 | ファインデ | 133,656 | 0.50% | 696 | 696 | 686 | 688 | 40,500 | ▲ | 0.01% |
| 2025-04-17 | 3649 | ファインデ | 132,756 | 0.49% | 691 | 693 | 684 | 692 | 33,600 | ▼ | -0.01% |
| 2025-05-13 | 3649 | ファインデ | 133,056 | 0.50% | 701 | 704 | 693 | 693 | 97,400 | ▲ | 0.01% |
| 2025-05-14 | 3649 | ファインデ | 131,356 | 0.49% | 700 | 701 | 680 | 693 | 64,900 | ▼ | -0.01% |
| 2024-05-01 | 3652 | ＤＭＰ | 16,000 | 0.50% | 2,880 | 2,931 | 2,834 | 2,895 | 27,800 | ▲ | 0.07% |
| 2024-05-08 | 3652 | ＤＭＰ | 19,400 | 0.61% | 2,989 | 3,035 | 2,960 | 2,968 | 27,300 | ▲ | 0.10% |
| 2024-06-07 | 3652 | ＤＭＰ | 18,800 | 0.59% | 2,435 | 2,479 | 2,435 | 2,479 | 10,600 | ▼ | -0.02% |
| 2024-06-14 | 3652 | ＤＭＰ | 19,700 | 0.62% | 2,436 | 2,498 | 2,436 | 2,445 | 22,900 | ▲ | 0.03% |
| 2024-06-21 | 3652 | ＤＭＰ | 18,800 | 0.59% | 2,468 | 2,563 | 2,468 | 2,516 | 26,500 | ▼ | -0.03% |
| 2024-06-26 | 3652 | ＤＭＰ | 19,400 | 0.61% | 2,582 | 2,645 | 2,560 | 2,591 | 30,400 | ▲ | 0.02% |
| 2024-07-17 | 3652 | ＤＭＰ | 18,500 | 0.58% | 2,596 | 2,630 | 2,569 | 2,630 | 16,900 | ▼ | -0.03% |
| 2024-09-03 | 3652 | ＤＭＰ | 14,800 | 0.46% | 2,238 | 2,300 | 2,238 | 2,300 | 19,800 | ▼ | -0.11% |
| 2025-01-08 | 3652 | ＤＭＰ | 16,400 | 0.52% | 1,583 | 1,626 | 1,583 | 1,621 | 8,200 | ▲ | 0.09% |
| 2025-01-20 | 3652 | ＤＭＰ | 19,400 | 0.61% | 1,510 | 1,521 | 1,500 | 1,521 | 6,400 | ▲ | 0.08% |
| 2025-01-22 | 3652 | ＤＭＰ | 18,500 | 0.58% | 1,511 | 1,605 | 1,511 | 1,591 | 15,900 | ▼ | -0.03% |
| 2025-01-24 | 3652 | ＤＭＰ | 15,500 | 0.49% | 1,599 | 1,647 | 1,599 | 1,645 | 13,900 | ▼ | -0.08% |
| 2024-05-01 | 3655 | ブレインＰ | 117,055 | 0.52% | 1,215 | 1,223 | 1,194 | 1,202 | 348,800 | ▲ | 0.10% |
| 2024-05-21 | 3655 | ブレインＰ | 136,855 | 0.61% | 1,260 | 1,279 | 1,237 | 1,241 | 273,100 | ▲ | 0.08% |
| 2024-06-10 | 3655 | ブレインＰ | 124,855 | 0.55% | 1,073 | 1,090 | 1,058 | 1,076 | 151,000 | ▼ | -0.05% |
| 2024-06-11 | 3655 | ブレインＰ | 143,755 | 0.64% | 1,080 | 1,085 | 1,068 | 1,083 | 156,700 | ▲ | 0.08% |
| 2024-06-20 | 3655 | ブレインＰ | 133,155 | 0.59% | 1,011 | 1,042 | 1,011 | 1,039 | 217,500 | ▼ | -0.05% |
| 2024-06-21 | 3655 | ブレインＰ | 134,255 | 0.60% | 1,034 | 1,048 | 1,018 | 1,018 | 229,700 | ▲ | 0.01% |
| 2024-07-17 | 3655 | ブレインＰ | 124,355 | 0.55% | 1,080 | 1,105 | 1,073 | 1,088 | 292,000 | ▼ | -0.04% |
| 2024-07-26 | 3655 | ブレインＰ | 141,255 | 0.63% | 993 | 1,002 | 974 | 980 | 208,200 | ▲ | 0.07% |
| 2024-07-31 | 3655 | ブレインＰ | 156,755 | 0.70% | 988 | 988 | 957 | 988 | 303,200 | ▲ | 0.06% |
| 2024-08-05 | 3655 | ブレインＰ | 144,955 | 0.65% | 825 | 839 | 735 | 743 | 782,600 | ▼ | -0.04% |
| 2024-08-22 | 3655 | ブレインＰ | 127,955 | 0.57% | 895 | 907 | 887 | 902 | 123,400 | ▼ | -0.08% |
| 2024-09-02 | 3655 | ブレインＰ | 108,455 | 0.48% | 916 | 925 | 885 | 886 | 150,500 | ▼ | -0.08% |
| 2024-11-15 | 3655 | ブレインＰ | 116,455 | 0.52% | 986 | 1,004 | 956 | 981 | 434,800 | ▲ | 0.12% |
| 2024-11-27 | 3655 | ブレインＰ | 110,755 | 0.49% | 992 | 999 | 962 | 970 | 131,800 | ▼ | -0.03% |
| 2024-11-29 | 3655 | ブレインＰ | 112,855 | 0.50% | 969 | 1,007 | 964 | 983 | 189,700 | ▲ | 0.01% |
| 2025-01-08 | 3655 | ブレインＰ | 136,355 | 0.61% | 1,225 | 1,225 | 1,195 | 1,215 | 432,600 | ▲ | 0.10% |
| 2025-01-20 | 3655 | ブレインＰ | 156,855 | 0.70% | 1,091 | 1,091 | 1,074 | 1,077 | 123,800 | ▲ | 0.08% |
| 2025-02-06 | 3655 | ブレインＰ | 153,555 | 0.68% | 1,143 | 1,159 | 1,132 | 1,150 | 237,500 | ▼ | -0.01% |
| 2025-02-06 | 3655 | ブレインＰ | 153,555 | 0.68% | 1,143 | 1,159 | 1,132 | 1,150 | 237,500 | ▼ | -0.01% |
| 2025-02-20 | 3655 | ブレインＰ | 102,855 | 0.46% | 1,324 | 1,348 | 1,247 | 1,277 | 580,000 | ▼ | -0.22% |
| 2025-03-18 | 3655 | ブレインＰ | 113,855 | 0.51% | 1,124 | 1,138 | 1,103 | 1,132 | 199,200 | ▲ | 0.04% |
| 2025-04-04 | 3655 | ブレインＰ | 110,055 | 0.49% | 977 | 988 | 916 | 940 | 398,900 | ▼ | -0.02% |
| 2024-04-04 | 3656 | ＫＬａｂ | 207,912 | 0.50% | 316 | 316 | 306 | 313 | 1,656,800 | ▲ | 0.06% |
| 2024-04-09 | 3656 | ＫＬａｂ | 248,012 | 0.60% | 315 | 318 | 311 | 312 | 887,300 | ▲ | 0.09% |
| 2024-04-18 | 3656 | ＫＬａｂ | 308,412 | 0.75% | 258 | 268 | 255 | 260 | 1,457,500 | ▲ | 0.15% |
| 2024-04-24 | 3656 | ＫＬａｂ | 353,812 | 0.86% | 253 | 253 | 247 | 248 | 1,036,900 | ▲ | 0.10% |
| 2024-04-25 | 3656 | ＫＬａｂ | 384,012 | 0.93% | 245 | 248 | 241 | 244 | 959,800 | ▲ | 0.07% |
| 2024-04-30 | 3656 | ＫＬａｂ | 441,312 | 1.07% | 245 | 247 | 241 | 244 | 379,800 | ▲ | 0.14% |
| 2024-05-01 | 3656 | ＫＬａｂ | 469,812 | 1.14% | 243 | 244 | 239 | 244 | 922,300 | ▲ | 0.06% |
| 2024-05-02 | 3656 | ＫＬａｂ | 499,112 | 1.21% | 244 | 245 | 240 | 241 | 520,800 | ▲ | 0.07% |
| 2024-05-07 | 3656 | ＫＬａｂ | 463,812 | 1.12% | 244 | 253 | 242 | 251 | 1,076,600 | ▼ | -0.08% |
| 2024-05-13 | 3656 | ＫＬａｂ | 509,412 | 1.23% | 252 | 260 | 250 | 254 | 966,600 | ▲ | 0.10% |
| 2024-05-22 | 3656 | ＫＬａｂ | 480,312 | 1.16% | 240 | 241 | 229 | 231 | 1,580,600 | ▼ | -0.07% |
| 2024-05-24 | 3656 | ＫＬａｂ | 493,112 | 1.20% | 232 | 236 | 228 | 232 | 681,300 | ▲ | 0.04% |
| 2024-05-31 | 3656 | ＫＬａｂ | 492,312 | 1.19% | 212 | 216 | 210 | 213 | 718,400 | ▼ | -0.01% |
| 2024-06-03 | 3656 | ＫＬａｂ | 496,212 | 1.20% | 212 | 215 | 211 | 213 | 461,600 | ▲ | 0.01% |
| 2024-06-04 | 3656 | ＫＬａｂ | 489,612 | 1.19% | 213 | 217 | 212 | 215 | 624,300 | ▼ | -0.01% |
| 2024-06-11 | 3656 | ＫＬａｂ | 493,512 | 1.20% | 220 | 224 | 218 | 221 | 936,000 | ▲ | 0.01% |
| 2024-06-12 | 3656 | ＫＬａｂ | 482,512 | 1.17% | 222 | 227 | 218 | 220 | 1,015,400 | ▼ | -0.03% |
| 2024-06-21 | 3656 | ＫＬａｂ | 469,512 | 1.07% | 221 | 224 | 219 | 222 | 653,900 | ▼ | -0.09% |
| 2024-07-01 | 3656 | ＫＬａｂ | 481,612 | 1.10% | 237 | 237 | 229 | 229 | 636,200 | ▲ | 0.03% |
| 2024-07-12 | 3656 | ＫＬａｂ | 464,312 | 1.06% | 229 | 239 | 229 | 238 | 1,442,200 | ▼ | -0.04% |
| 2024-07-17 | 3656 | ＫＬａｂ | 423,412 | 0.97% | 238 | 248 | 237 | 248 | 1,016,700 | ▼ | -0.09% |
| 2024-07-19 | 3656 | ＫＬａｂ | 436,912 | 1.00% | 242 | 243 | 239 | 239 | 462,700 | ▲ | 0.03% |
| 2024-07-22 | 3656 | ＫＬａｂ | 441,712 | 0.96% | 237 | 238 | 233 | 233 | 396,700 | ▼ | -0.04% |
| 2024-07-26 | 3656 | ＫＬａｂ | 468,012 | 1.02% | 229 | 234 | 228 | 229 | 713,800 | ▲ | 0.06% |
| 2024-07-31 | 3656 | ＫＬａｂ | 512,212 | 1.11% | 233 | 233 | 228 | 232 | 705,300 | ▲ | 0.09% |
| 2024-08-05 | 3656 | ＫＬａｂ | 479,112 | 1.04% | 200 | 202 | 171 | 175 | 2,832,500 | ▼ | -0.07% |
| 2024-08-20 | 3656 | ＫＬａｂ | 450,912 | 0.98% | 201 | 203 | 195 | 201 | 2,054,300 | ▼ | -0.06% |
| 2024-08-23 | 3656 | ＫＬａｂ | 414,412 | 0.88% | 194 | 194 | 191 | 194 | 494,500 | ▼ | -0.09% |
| 2024-08-30 | 3656 | ＫＬａｂ | 360,512 | 0.77% | 206 | 209 | 204 | 209 | 413,600 | ▼ | -0.10% |
| 2024-09-03 | 3656 | ＫＬａｂ | 302,612 | 0.64% | 210 | 221 | 209 | 217 | 1,120,500 | ▼ | -0.13% |
| 2024-09-13 | 3656 | ＫＬａｂ | 262,212 | 0.56% | 183 | 185 | 180 | 180 | 801,600 | ▼ | -0.07% |
| 2024-09-17 | 3656 | ＫＬａｂ | 280,112 | 0.60% | 181 | 182 | 175 | 180 | 749,500 | ▲ | 0.03% |
| 2024-09-18 | 3656 | ＫＬａｂ | 268,612 | 0.57% | 182 | 185 | 179 | 184 | 579,500 | ▼ | -0.03% |
| 2024-10-11 | 3656 | ＫＬａｂ | 289,512 | 0.60% | 182 | 185 | 181 | 181 | 586,600 | ▲ | 0.03% |
| 2024-10-17 | 3656 | ＫＬａｂ | 254,112 | 0.52% | 185 | 191 | 185 | 190 | 533,700 | ▼ | -0.07% |
| 2024-10-21 | 3656 | ＫＬａｂ | 233,312 | 0.48% | 189 | 193 | 189 | 190 | 363,900 | ▼ | -0.04% |
| 2024-10-23 | 3656 | ＫＬａｂ | 240,612 | 0.50% | 185 | 185 | 181 | 181 | 376,800 | ▲ | 0.02% |
| 2024-11-07 | 3656 | ＫＬａｂ | 294,112 | 0.61% | 184 | 184 | 180 | 182 | 386,900 | ▲ | 0.10% |
| 2024-11-15 | 3656 | ＫＬａｂ | 355,412 | 0.73% | 180 | 181 | 174 | 177 | 617,600 | ▲ | 0.12% |
| 2024-11-22 | 3656 | ＫＬａｂ | 333,812 | 0.69% | 186 | 188 | 184 | 186 | 373,600 | ▼ | -0.04% |
| 2024-12-02 | 3656 | ＫＬａｂ | 346,612 | 0.71% | 179 | 179 | 171 | 174 | 808,900 | ▲ | 0.02% |
| 2024-12-04 | 3656 | ＫＬａｂ | 386,212 | 0.80% | 174 | 175 | 170 | 170 | 464,500 | ▲ | 0.09% |
| 2024-12-11 | 3656 | ＫＬａｂ | 381,212 | 0.79% | 169 | 169 | 163 | 164 | 1,063,700 | ▼ | -0.01% |
| 2024-12-26 | 3656 | ＫＬａｂ | 337,812 | 0.69% | 169 | 173 | 168 | 169 | 663,800 | ▼ | -0.10% |
| 2024-12-27 | 3656 | ＫＬａｂ | 352,612 | 0.72% | 171 | 173 | 169 | 171 | 691,900 | ▲ | 0.03% |
| 2025-01-07 | 3656 | ＫＬａｂ | 396,812 | 0.81% | 170 | 170 | 165 | 168 | 789,700 | ▲ | 0.09% |
| 2025-01-09 | 3656 | ＫＬａｂ | 443,312 | 0.91% | 151 | 152 | 136 | 139 | 4,839,900 | ▲ | 0.09% |
| 2025-01-15 | 3656 | ＫＬａｂ | 489,912 | 1.01% | 139 | 141 | 136 | 137 | 631,300 | ▲ | 0.09% |
| 2025-01-16 | 3656 | ＫＬａｂ | 535,212 | 1.10% | 138 | 138 | 135 | 135 | 507,400 | ▲ | 0.09% |
| 2025-01-21 | 3656 | ＫＬａｂ | 593,512 | 1.22% | 142 | 142 | 137 | 142 | 460,300 | ▲ | 0.11% |
| 2025-02-12 | 3656 | ＫＬａｂ | 580,812 | 1.19% | 158 | 159 | 154 | 156 | 992,300 | ▼ | -0.03% |
| 2025-02-12 | 3656 | ＫＬａｂ | 580,812 | 1.19% | 158 | 159 | 154 | 156 | 992,300 | ▼ | -0.03% |
| 2025-02-14 | 3656 | ＫＬａｂ | 584,612 | 1.20% | 156 | 163 | 152 | 160 | 1,490,000 | ▲ | 0.01% |
| 2025-02-18 | 3656 | ＫＬａｂ | 572,012 | 1.17% | 160 | 161 | 157 | 159 | 642,300 | ▼ | -0.03% |
| 2025-02-20 | 3656 | ＫＬａｂ | 470,712 | 0.97% | 159 | 165 | 157 | 159 | 881,000 | ▼ | -0.19% |
| 2025-03-18 | 3656 | ＫＬａｂ | 496,912 | 1.02% | 144 | 146 | 142 | 144 | 309,800 | ▲ | 0.05% |
| 2025-03-21 | 3656 | ＫＬａｂ | 504,612 | 0.99% | 145 | 147 | 144 | 147 | 435,500 | ▼ | -0.03% |
| 2025-03-25 | 3656 | ＫＬａｂ | 517,412 | 1.02% | 146 | 149 | 144 | 149 | 573,900 | ▲ | 0.03% |
| 2025-04-03 | 3656 | ＫＬａｂ | 493,212 | 0.97% | 130 | 134 | 127 | 134 | 1,087,200 | ▼ | -0.05% |
| 2025-04-21 | 3656 | ＫＬａｂ | 459,812 | 0.88% | 123 | 124 | 120 | 123 | 721,800 | ▼ | -0.08% |
| 2025-06-02 | 3656 | ＫＬａｂ | 434,312 | 0.79% | 114 | 116 | 113 | 115 | 951,300 | ▼ | -0.08% |
| 2024-08-01 | 3659 | ネクソン | 4,209,565 | 0.50% | 3,246 | 3,271 | 3,187 | 3,246 | 2,478,300 | ▲ | 0.03% |
| 2024-08-13 | 3659 | ネクソン | 4,153,216 | 0.49% | 2,800 | 2,825 | 2,736 | 2,812 | 5,684,300 | ▼ | -0.01% |
| 2024-08-20 | 3659 | ネクソン | 4,210,464 | 0.50% | 3,047 | 3,097 | 3,025 | 3,058 | 3,119,100 | ▲ | 0.01% |
| 2025-04-30 | 3663 | セルシス | 182,162 | 0.50% | 1,301 | 1,314 | 1,285 | 1,297 | 151,700 | ▲ | 0.07% |
| 2025-05-09 | 3663 | セルシス | 181,162 | 0.49% | 1,380 | 1,512 | 1,359 | 1,493 | 573,100 | ▼ | -0.01% |
| 2025-05-28 | 3663 | セルシス | 185,162 | 0.51% | 1,435 | 1,458 | 1,424 | 1,425 | 144,900 | ▲ | 0.02% |
| 2024-04-24 | 3665 | エニグモ | 243,010 | 0.56% | 343 | 344 | 337 | 337 | 155,100 | ▲ | 0.14% |
| 2024-04-25 | 3665 | エニグモ | 273,410 | 0.64% | 337 | 339 | 333 | 335 | 177,500 | ▲ | 0.07% |
| 2024-04-30 | 3665 | エニグモ | 298,910 | 0.70% | 343 | 350 | 338 | 346 | 163,700 | ▲ | 0.05% |
| 2024-05-10 | 3665 | エニグモ | 358,410 | 0.84% | 338 | 338 | 333 | 334 | 115,000 | ▲ | 0.14% |
| 2024-05-16 | 3665 | エニグモ | 392,410 | 0.92% | 346 | 347 | 339 | 346 | 272,500 | ▲ | 0.08% |
| 2024-05-20 | 3665 | エニグモ | 377,910 | 0.88% | 343 | 356 | 342 | 355 | 127,000 | ▼ | -0.04% |
| 2024-05-22 | 3665 | エニグモ | 410,410 | 0.96% | 350 | 350 | 336 | 337 | 262,400 | ▲ | 0.07% |
| 2024-06-12 | 3665 | エニグモ | 382,610 | 0.89% | 342 | 349 | 341 | 341 | 131,600 | ▼ | -0.06% |
| 2024-07-02 | 3665 | エニグモ | 385,810 | 0.90% | 326 | 329 | 324 | 327 | 96,800 | ▲ | 0.01% |
| 2024-07-03 | 3665 | エニグモ | 366,510 | 0.85% | 329 | 336 | 329 | 335 | 113,600 | ▼ | -0.05% |
| 2024-07-17 | 3665 | エニグモ | 337,610 | 0.79% | 352 | 356 | 351 | 355 | 96,900 | ▼ | -0.05% |
| 2024-07-22 | 3665 | エニグモ | 342,710 | 0.80% | 354 | 357 | 350 | 352 | 133,200 | ▲ | 0.01% |
| 2024-07-29 | 3665 | エニグモ | 312,710 | 0.73% | 348 | 355 | 347 | 355 | 109,100 | ▼ | -0.07% |
| 2024-08-21 | 3665 | エニグモ | 296,710 | 0.69% | 332 | 336 | 327 | 328 | 136,200 | ▼ | -0.04% |
| 2024-08-30 | 3665 | エニグモ | 239,210 | 0.56% | 349 | 352 | 343 | 345 | 106,600 | ▼ | -0.12% |
| 2024-09-06 | 3665 | エニグモ | 204,710 | 0.48% | 335 | 339 | 331 | 334 | 77,500 | ▼ | -0.08% |
| 2024-11-14 | 3665 | エニグモ | 213,410 | 0.50% | 297 | 297 | 291 | 294 | 119,300 | ▲ | 0.02% |
| 2024-11-21 | 3665 | エニグモ | 212,910 | 0.49% | 292 | 295 | 292 | 294 | 65,300 | ▼ | -0.01% |
| 2024-12-02 | 3665 | エニグモ | 215,510 | 0.50% | 300 | 304 | 300 | 304 | 34,100 | ▲ | 0.01% |
| 2024-12-16 | 3665 | エニグモ | 212,210 | 0.49% | 295 | 297 | 287 | 297 | 318,500 | ▼ | -0.01% |
| 2024-12-18 | 3665 | エニグモ | 217,810 | 0.51% | 298 | 298 | 294 | 294 | 94,600 | ▲ | 0.02% |
| 2025-01-15 | 3665 | エニグモ | 261,210 | 0.61% | 306 | 307 | 302 | 305 | 102,300 | ▲ | 0.09% |
| 2025-02-04 | 3665 | エニグモ | 255,010 | 0.59% | 330 | 336 | 330 | 332 | 123,200 | ▼ | -0.02% |
| 2025-02-04 | 3665 | エニグモ | 255,010 | 0.59% | 330 | 336 | 330 | 332 | 123,200 | ▼ | -0.02% |
| 2025-02-07 | 3665 | エニグモ | 209,010 | 0.49% | 342 | 345 | 341 | 345 | 139,200 | ▼ | -0.09% |
| 2025-02-07 | 3665 | エニグモ | 209,010 | 0.49% | 342 | 345 | 341 | 345 | 139,200 | ▼ | -0.09% |
| 2025-03-21 | 3665 | エニグモ | 233,910 | 0.54% | 300 | 304 | 296 | 304 | 337,800 | ▲ | 0.05% |
| 2025-04-07 | 3665 | エニグモ | 204,710 | 0.48% | 251 | 259 | 246 | 250 | 282,300 | ▼ | -0.06% |
| 2024-04-12 | 3675 | クロスマーケ | 103,311 | 0.51% | 525 | 529 | 520 | 525 | 45,200 | ▲ | 0.08% |
| 2024-04-23 | 3675 | クロスマーケ | 121,811 | 0.60% | 506 | 506 | 500 | 503 | 46,400 | ▲ | 0.08% |
| 2024-04-24 | 3675 | クロスマーケ | 159,011 | 0.79% | 508 | 513 | 505 | 507 | 94,700 | ▲ | 0.19% |
| 2024-04-25 | 3675 | クロスマーケ | 166,611 | 0.83% | 506 | 506 | 499 | 503 | 59,400 | ▲ | 0.03% |
| 2024-05-01 | 3675 | クロスマーケ | 184,511 | 0.92% | 495 | 498 | 492 | 494 | 56,900 | ▲ | 0.09% |
| 2024-05-07 | 3675 | クロスマーケ | 174,411 | 0.87% | 500 | 516 | 500 | 510 | 102,700 | ▼ | -0.05% |
| 2024-05-08 | 3675 | クロスマーケ | 180,711 | 0.90% | 510 | 521 | 508 | 510 | 54,000 | ▲ | 0.03% |
| 2024-05-13 | 3675 | クロスマーケ | 204,211 | 1.02% | 501 | 503 | 497 | 497 | 37,300 | ▲ | 0.12% |
| 2024-05-14 | 3675 | クロスマーケ | 197,211 | 0.98% | 498 | 512 | 498 | 509 | 196,400 | ▼ | -0.04% |
| 2024-05-16 | 3675 | クロスマーケ | 208,411 | 1.04% | 480 | 485 | 468 | 480 | 113,700 | ▲ | 0.06% |
| 2024-05-22 | 3675 | クロスマーケ | 229,911 | 1.15% | 474 | 480 | 470 | 479 | 104,100 | ▲ | 0.10% |
| 2024-05-29 | 3675 | クロスマーケ | 243,411 | 1.21% | 575 | 583 | 567 | 572 | 306,600 | ▲ | 0.06% |
| 2024-05-31 | 3675 | クロスマーケ | 238,811 | 1.19% | 572 | 583 | 568 | 580 | 90,800 | ▼ | -0.02% |
| 2024-06-03 | 3675 | クロスマーケ | 239,811 | 1.20% | 582 | 587 | 569 | 578 | 77,400 | ▲ | 0.01% |
| 2024-06-04 | 3675 | クロスマーケ | 236,911 | 1.18% | 574 | 599 | 572 | 596 | 116,000 | ▼ | -0.02% |
| 2024-07-12 | 3675 | クロスマーケ | 218,511 | 1.09% | 589 | 610 | 586 | 605 | 81,400 | ▼ | -0.08% |
| 2024-07-26 | 3675 | クロスマーケ | 230,511 | 1.15% | 602 | 603 | 583 | 583 | 50,800 | ▲ | 0.05% |
| 2024-07-30 | 3675 | クロスマーケ | 214,511 | 1.07% | 613 | 617 | 602 | 602 | 143,500 | ▼ | -0.07% |
| 2024-07-31 | 3675 | クロスマーケ | 246,411 | 1.23% | 602 | 604 | 591 | 594 | 75,200 | ▲ | 0.15% |
| 2024-08-05 | 3675 | クロスマーケ | 222,411 | 1.11% | 497 | 501 | 435 | 435 | 272,400 | ▼ | -0.11% |
| 2024-08-07 | 3675 | クロスマーケ | 214,111 | 1.07% | 429 | 470 | 421 | 455 | 217,300 | ▼ | -0.04% |
| 2024-08-22 | 3675 | クロスマーケ | 192,411 | 0.96% | 658 | 691 | 651 | 687 | 146,500 | ▼ | -0.11% |
| 2024-09-03 | 3675 | クロスマーケ | 158,811 | 0.79% | 709 | 723 | 709 | 720 | 62,600 | ▼ | -0.09% |
| 2024-09-12 | 3675 | クロスマーケ | 159,811 | 0.80% | 702 | 715 | 702 | 715 | 77,200 | ▲ | 0.01% |
| 2024-09-13 | 3675 | クロスマーケ | 153,611 | 0.76% | 715 | 717 | 696 | 715 | 106,200 | ▼ | -0.04% |
| 2024-10-02 | 3675 | クロスマーケ | 138,811 | 0.69% | 689 | 693 | 677 | 677 | 43,500 | ▼ | -0.07% |
| 2024-10-07 | 3675 | クロスマーケ | 142,311 | 0.71% | 695 | 695 | 676 | 676 | 55,700 | ▲ | 0.02% |
| 2024-10-17 | 3675 | クロスマーケ | 138,011 | 0.69% | 674 | 701 | 674 | 696 | 63,900 | ▼ | -0.02% |
| 2024-10-21 | 3675 | クロスマーケ | 117,711 | 0.58% | 710 | 720 | 700 | 700 | 73,600 | ▼ | -0.10% |
| 2024-10-28 | 3675 | クロスマーケ | 120,611 | 0.60% | 667 | 688 | 667 | 681 | 45,700 | ▲ | 0.02% |
| 2024-11-08 | 3675 | クロスマーケ | 143,011 | 0.71% | 710 | 710 | 700 | 700 | 27,200 | ▲ | 0.10% |
| 2024-11-15 | 3675 | クロスマーケ | 173,811 | 0.87% | 666 | 685 | 643 | 662 | 364,500 | ▲ | 0.16% |
| 2024-11-28 | 3675 | クロスマーケ | 158,411 | 0.79% | 664 | 671 | 655 | 657 | 61,700 | ▼ | -0.07% |
| 2024-11-29 | 3675 | クロスマーケ | 162,611 | 0.81% | 653 | 663 | 646 | 654 | 82,800 | ▲ | 0.02% |
| 2024-12-03 | 3675 | クロスマーケ | 181,211 | 0.90% | 655 | 666 | 650 | 661 | 66,500 | ▲ | 0.08% |
| 2024-12-11 | 3675 | クロスマーケ | 178,711 | 0.89% | 720 | 739 | 709 | 735 | 72,500 | ▼ | -0.01% |
| 2024-12-12 | 3675 | クロスマーケ | 180,711 | 0.90% | 735 | 735 | 700 | 700 | 108,500 | ▲ | 0.01% |
| 2024-12-16 | 3675 | クロスマーケ | 179,111 | 0.89% | 731 | 734 | 710 | 722 | 52,600 | ▼ | -0.01% |
| 2024-12-25 | 3675 | クロスマーケ | 180,911 | 0.90% | 754 | 772 | 740 | 772 | 119,400 | ▲ | 0.01% |
| 2024-12-26 | 3675 | クロスマーケ | 176,511 | 0.88% | 775 | 783 | 758 | 759 | 88,000 | ▼ | -0.02% |
| 2024-12-27 | 3675 | クロスマーケ | 182,011 | 0.91% | 762 | 773 | 752 | 773 | 55,200 | ▲ | 0.03% |
| 2025-01-17 | 3675 | クロスマーケ | 203,211 | 1.01% | 760 | 772 | 751 | 764 | 103,700 | ▲ | 0.09% |
| 2025-01-21 | 3675 | クロスマーケ | 220,711 | 1.10% | 763 | 771 | 753 | 760 | 92,400 | ▲ | 0.09% |
| 2025-01-30 | 3675 | クロスマーケ | 218,311 | 1.09% | 782 | 791 | 753 | 756 | 338,000 | ▼ | -0.01% |
| 2025-02-06 | 3675 | クロスマーケ | 198,311 | 0.99% | 738 | 752 | 738 | 744 | 47,300 | ▼ | -0.10% |
| 2025-02-06 | 3675 | クロスマーケ | 198,311 | 0.99% | 738 | 752 | 738 | 744 | 47,300 | ▼ | -0.10% |
| 2025-02-12 | 3675 | クロスマーケ | 174,111 | 0.87% | 770 | 772 | 754 | 764 | 124,500 | ▼ | -0.12% |
| 2025-02-12 | 3675 | クロスマーケ | 174,111 | 0.87% | 770 | 772 | 754 | 764 | 124,500 | ▼ | -0.12% |
| 2025-02-20 | 3675 | クロスマーケ | 106,611 | 0.53% | 691 | 711 | 688 | 703 | 171,200 | ▼ | -0.34% |
| 2025-03-07 | 3675 | クロスマーケ | 70,311 | 0.35% | 672 | 697 | 664 | 687 | 121,100 | ▼ | -0.18% |
| 2024-05-01 | 3676 | デジハＨＤ | 123,420 | 0.51% | 970 | 970 | 950 | 956 | 16,700 | ▲ | 0.10% |
| 2024-05-24 | 3676 | デジハＨＤ | 144,220 | 0.60% | 971 | 971 | 931 | 931 | 76,500 | ▲ | 0.08% |
| 2024-06-04 | 3676 | デジハＨＤ | 142,820 | 0.59% | 1,024 | 1,069 | 1,024 | 1,069 | 134,700 | ▼ | -0.01% |
| 2024-06-06 | 3676 | デジハＨＤ | 143,720 | 0.60% | 1,073 | 1,074 | 1,045 | 1,058 | 42,500 | ▲ | 0.01% |
| 2024-06-07 | 3676 | デジハＨＤ | 143,120 | 0.59% | 1,058 | 1,118 | 1,052 | 1,106 | 152,900 | ▼ | -0.01% |
| 2024-06-11 | 3676 | デジハＨＤ | 148,120 | 0.61% | 1,099 | 1,115 | 1,086 | 1,094 | 43,100 | ▲ | 0.02% |
| 2024-06-12 | 3676 | デジハＨＤ | 138,120 | 0.57% | 1,091 | 1,103 | 1,085 | 1,103 | 47,200 | ▼ | -0.04% |
| 2024-07-26 | 3676 | デジハＨＤ | 147,820 | 0.61% | 1,000 | 1,014 | 996 | 997 | 35,500 | ▲ | 0.04% |
| 2024-08-21 | 3676 | デジハＨＤ | 142,020 | 0.59% | 840 | 844 | 821 | 821 | 50,400 | ▼ | -0.02% |
| 2024-09-02 | 3676 | デジハＨＤ | 115,420 | 0.48% | 906 | 911 | 874 | 886 | 175,200 | ▼ | -0.10% |
| 2024-11-15 | 3676 | デジハＨＤ | 121,620 | 0.50% | 793 | 806 | 789 | 789 | 43,100 | ▲ | 0.02% |
| 2024-11-21 | 3676 | デジハＨＤ | 119,320 | 0.49% | 826 | 830 | 811 | 812 | 44,600 | ▼ | -0.01% |
| 2024-12-02 | 3676 | デジハＨＤ | 120,720 | 0.50% | 814 | 818 | 808 | 809 | 27,600 | ▲ | 0.01% |
| 2024-12-17 | 3676 | デジハＨＤ | 117,620 | 0.49% | 845 | 852 | 827 | 839 | 58,900 | ▼ | -0.01% |
| 2024-12-18 | 3676 | デジハＨＤ | 121,020 | 0.50% | 831 | 831 | 818 | 819 | 41,500 | ▲ | 0.01% |
| 2024-12-20 | 3676 | デジハＨＤ | 119,220 | 0.49% | 827 | 832 | 816 | 816 | 35,300 | ▼ | -0.01% |
| 2024-12-27 | 3676 | デジハＨＤ | 121,320 | 0.50% | 823 | 835 | 820 | 835 | 37,600 | ▲ | 0.01% |
| 2025-01-17 | 3676 | デジハＨＤ | 143,720 | 0.60% | 795 | 795 | 784 | 790 | 43,600 | ▲ | 0.09% |
| 2025-01-30 | 3676 | デジハＨＤ | 139,520 | 0.58% | 840 | 881 | 839 | 876 | 69,200 | ▼ | -0.02% |
| 2025-02-06 | 3676 | デジハＨＤ | 112,920 | 0.47% | 878 | 899 | 868 | 899 | 76,600 | ▼ | -0.10% |
| 2025-02-06 | 3676 | デジハＨＤ | 112,920 | 0.47% | 878 | 899 | 868 | 899 | 76,600 | ▼ | -0.10% |
| 2025-01-15 | 3678 | メディアドゥ | 76,686 | 0.50% | 1,520 | 1,609 | 1,519 | 1,583 | 168,000 | ▲ | 0.09% |
| 2025-02-06 | 3678 | メディアドゥ | 75,786 | 0.49% | 1,652 | 1,675 | 1,634 | 1,639 | 19,400 | ▼ | -0.01% |
| 2025-02-06 | 3678 | メディアドゥ | 75,786 | 0.49% | 1,652 | 1,675 | 1,634 | 1,639 | 19,400 | ▼ | -0.01% |
| 2024-04-30 | 3741 | セック | 26,467 | 0.51% | 4,625 | 4,740 | 4,570 | 4,720 | 24,000 | ▲ | 0.10% |
| 2024-05-22 | 3741 | セック | 24,767 | 0.48% | 4,520 | 4,520 | 4,400 | 4,450 | 31,300 | ▼ | -0.03% |
| 2024-05-24 | 3741 | セック | 25,867 | 0.50% | 4,345 | 4,430 | 4,335 | 4,335 | 17,700 | ▲ | 0.02% |
| 2024-06-13 | 3741 | セック | 25,467 | 0.49% | 4,350 | 4,350 | 4,245 | 4,245 | 9,700 | ▼ | -0.01% |
| 2024-06-14 | 3741 | セック | 25,667 | 0.50% | 4,265 | 4,445 | 4,255 | 4,435 | 25,000 | ▲ | 0.01% |
| 2024-06-17 | 3741 | セック | 25,267 | 0.49% | 4,490 | 4,500 | 4,395 | 4,480 | 17,800 | ▼ | -0.01% |
| 2024-07-10 | 3741 | セック | 25,667 | 0.50% | 4,610 | 4,610 | 4,555 | 4,570 | 9,400 | ▲ | 0.01% |
| 2024-07-11 | 3741 | セック | 25,367 | 0.49% | 4,630 | 4,630 | 4,550 | 4,585 | 9,700 | ▼ | -0.01% |
| 2024-07-31 | 3741 | セック | 25,867 | 0.50% | 4,175 | 4,250 | 4,140 | 4,250 | 16,900 | ▲ | 0.01% |
| 2024-08-05 | 3741 | セック | 24,567 | 0.47% | 3,470 | 3,565 | 3,100 | 3,275 | 61,000 | ▼ | -0.03% |
| 2025-01-21 | 3741 | セック | 25,667 | 0.50% | 4,500 | 4,650 | 4,365 | 4,495 | 180,500 | ▲ | 0.09% |
| 2025-02-20 | 3741 | セック | 22,867 | 0.44% | 5,330 | 5,500 | 5,170 | 5,190 | 43,200 | ▼ | -0.06% |
| 2025-03-26 | 3741 | セック | 25,767 | 0.50% | 4,780 | 4,820 | 4,750 | 4,810 | 14,000 | ▲ | 0.06% |
| 2025-04-03 | 3741 | セック | 25,067 | 0.48% | 4,250 | 4,395 | 4,235 | 4,315 | 45,200 | ▼ | -0.02% |
| 2025-04-25 | 3741 | セック | 27,167 | 0.53% | 4,415 | 4,435 | 4,365 | 4,400 | 15,500 | ▲ | 0.05% |
| 2025-04-30 | 3741 | セック | 31,267 | 0.61% | 4,405 | 4,430 | 4,370 | 4,430 | 19,700 | ▲ | 0.07% |
| 2025-05-28 | 3741 | セック | 30,667 | 0.59% | 5,040 | 5,120 | 5,010 | 5,100 | 34,400 | ▼ | -0.02% |
| 2024-04-16 | 3853 | アステリア | 96,988 | 0.55% | 608 | 609 | 598 | 599 | 106,600 | ▲ | 0.13% |
| 2024-04-23 | 3853 | アステリア | 110,088 | 0.62% | 595 | 600 | 588 | 591 | 65,300 | ▲ | 0.06% |
| 2024-04-24 | 3853 | アステリア | 150,788 | 0.86% | 598 | 598 | 589 | 589 | 122,400 | ▲ | 0.24% |
| 2024-04-25 | 3853 | アステリア | 168,788 | 0.96% | 586 | 587 | 578 | 582 | 125,800 | ▲ | 0.09% |
| 2024-04-30 | 3853 | アステリア | 189,288 | 1.08% | 588 | 594 | 584 | 592 | 67,000 | ▲ | 0.12% |
| 2024-05-01 | 3853 | アステリア | 199,988 | 1.14% | 588 | 590 | 583 | 587 | 42,000 | ▲ | 0.05% |
| 2024-05-10 | 3853 | アステリア | 220,488 | 1.26% | 610 | 610 | 597 | 598 | 55,500 | ▲ | 0.12% |
| 2024-05-13 | 3853 | アステリア | 232,988 | 1.33% | 593 | 596 | 590 | 595 | 54,100 | ▲ | 0.07% |
| 2024-05-16 | 3853 | アステリア | 255,028 | 1.45% | 580 | 585 | 551 | 553 | 144,100 | ▲ | 0.11% |
| 2024-05-21 | 3853 | アステリア | 264,828 | 1.51% | 578 | 578 | 561 | 565 | 48,700 | ▲ | 0.06% |
| 2024-05-23 | 3853 | アステリア | 282,228 | 1.61% | 545 | 546 | 537 | 539 | 66,900 | ▲ | 0.10% |
| 2024-06-13 | 3853 | アステリア | 277,332 | 1.58% | 538 | 539 | 521 | 521 | 78,000 | ▼ | -0.03% |
| 2024-07-01 | 3853 | アステリア | 280,732 | 1.60% | 571 | 571 | 561 | 564 | 58,600 | ▲ | 0.02% |
| 2024-07-03 | 3853 | アステリア | 276,932 | 1.58% | 563 | 570 | 555 | 560 | 81,600 | ▼ | -0.02% |
| 2024-07-10 | 3853 | アステリア | 279,915 | 1.60% | 543 | 551 | 541 | 547 | 64,300 | ▲ | 0.02% |
| 2024-07-11 | 3853 | アステリア | 277,715 | 1.58% | 553 | 563 | 546 | 556 | 56,500 | ▼ | -0.02% |
| 2024-07-17 | 3853 | アステリア | 248,715 | 1.42% | 580 | 598 | 580 | 598 | 110,100 | ▼ | -0.16% |
| 2024-07-26 | 3853 | アステリア | 268,915 | 1.53% | 560 | 565 | 552 | 553 | 39,600 | ▲ | 0.11% |
| 2024-07-29 | 3853 | アステリア | 250,215 | 1.43% | 562 | 587 | 561 | 587 | 70,400 | ▼ | -0.10% |
| 2024-07-31 | 3853 | アステリア | 270,415 | 1.54% | 572 | 572 | 561 | 571 | 62,700 | ▲ | 0.11% |
| 2024-08-05 | 3853 | アステリア | 246,915 | 1.41% | 431 | 459 | 407 | 412 | 293,200 | ▼ | -0.13% |
| 2024-08-07 | 3853 | アステリア | 242,315 | 1.38% | 450 | 500 | 450 | 487 | 211,500 | ▼ | -0.03% |
| 2024-08-09 | 3853 | アステリア | 246,215 | 1.40% | 486 | 486 | 471 | 475 | 66,500 | ▲ | 0.02% |
| 2024-08-13 | 3853 | アステリア | 241,215 | 1.37% | 477 | 518 | 477 | 518 | 111,300 | ▼ | -0.02% |
| 2024-08-22 | 3853 | アステリア | 221,264 | 1.26% | 535 | 554 | 531 | 547 | 60,600 | ▼ | -0.11% |
| 2024-08-26 | 3853 | アステリア | 207,564 | 1.18% | 545 | 563 | 541 | 554 | 76,400 | ▼ | -0.08% |
| 2024-09-03 | 3853 | アステリア | 182,664 | 1.04% | 548 | 578 | 547 | 572 | 132,800 | ▼ | -0.13% |
| 2024-09-06 | 3853 | アステリア | 174,064 | 0.99% | 545 | 550 | 532 | 538 | 42,000 | ▼ | -0.05% |
| 2024-09-11 | 3853 | アステリア | 178,264 | 1.01% | 530 | 530 | 499 | 508 | 84,500 | ▲ | 0.02% |
| 2024-09-13 | 3853 | アステリア | 163,464 | 0.93% | 525 | 543 | 522 | 536 | 139,200 | ▼ | -0.07% |
| 2024-10-18 | 3853 | アステリア | 157,264 | 0.89% | 504 | 512 | 503 | 509 | 19,700 | ▼ | -0.04% |
| 2024-11-06 | 3853 | アステリア | 159,164 | 0.90% | 500 | 508 | 496 | 505 | 38,400 | ▲ | 0.01% |
| 2024-11-13 | 3853 | アステリア | 175,664 | 1.00% | 497 | 501 | 490 | 491 | 35,000 | ▲ | 0.09% |
| 2024-11-15 | 3853 | アステリア | 193,464 | 1.10% | 480 | 483 | 472 | 474 | 64,700 | ▲ | 0.10% |
| 2024-11-19 | 3853 | アステリア | 192,264 | 1.09% | 476 | 511 | 476 | 510 | 145,100 | ▼ | -0.01% |
| 2024-12-03 | 3853 | アステリア | 206,064 | 1.17% | 505 | 507 | 489 | 496 | 95,700 | ▲ | 0.07% |
| 2024-12-06 | 3853 | アステリア | 209,964 | 1.20% | 510 | 512 | 485 | 485 | 204,400 | ▲ | 0.03% |
| 2024-12-09 | 3853 | アステリア | 209,164 | 1.19% | 488 | 491 | 478 | 488 | 87,000 | ▼ | -0.01% |
| 2025-01-07 | 3853 | アステリア | 216,564 | 1.23% | 599 | 609 | 575 | 595 | 1,323,100 | ▲ | 0.04% |
| 2025-01-15 | 3853 | アステリア | 236,664 | 1.35% | 590 | 594 | 581 | 594 | 112,800 | ▲ | 0.12% |
| 2025-01-16 | 3853 | アステリア | 249,264 | 1.42% | 595 | 597 | 579 | 579 | 84,300 | ▲ | 0.06% |
| 2025-01-20 | 3853 | アステリア | 263,064 | 1.50% | 580 | 591 | 576 | 589 | 82,800 | ▲ | 0.08% |
| 2025-01-27 | 3853 | アステリア | 282,864 | 1.61% | 598 | 602 | 588 | 588 | 76,400 | ▲ | 0.11% |
| 2025-01-29 | 3853 | アステリア | 268,764 | 1.53% | 598 | 609 | 593 | 605 | 147,700 | ▼ | -0.08% |
| 2025-02-04 | 3853 | アステリア | 262,364 | 1.49% | 587 | 595 | 583 | 589 | 72,800 | ▼ | -0.04% |
| 2025-02-04 | 3853 | アステリア | 262,364 | 1.49% | 587 | 595 | 583 | 589 | 72,800 | ▼ | -0.04% |
| 2025-02-07 | 3853 | アステリア | 240,664 | 1.37% | 595 | 604 | 585 | 602 | 104,500 | ▼ | -0.11% |
| 2025-02-07 | 3853 | アステリア | 240,664 | 1.37% | 595 | 604 | 585 | 602 | 104,500 | ▼ | -0.11% |
| 2025-02-18 | 3853 | アステリア | 225,364 | 1.28% | 576 | 602 | 572 | 599 | 72,900 | ▼ | -0.09% |
| 2025-02-20 | 3853 | アステリア | 178,664 | 1.02% | 587 | 616 | 587 | 600 | 195,400 | ▼ | -0.26% |
| 2025-03-17 | 3853 | アステリア | 192,664 | 1.10% | 568 | 569 | 561 | 565 | 41,900 | ▲ | 0.08% |
| 2025-03-21 | 3853 | アステリア | 210,664 | 1.20% | 555 | 556 | 548 | 548 | 70,900 | ▲ | 0.09% |
| 2025-04-03 | 3853 | アステリア | 205,564 | 1.17% | 515 | 515 | 493 | 508 | 192,200 | ▼ | -0.03% |
| 2025-04-08 | 3853 | アステリア | 186,764 | 1.06% | 422 | 443 | 420 | 440 | 132,900 | ▼ | -0.10% |
| 2025-04-30 | 3853 | アステリア | 192,864 | 1.10% | 496 | 498 | 487 | 497 | 40,800 | ▲ | 0.04% |
| 2025-05-12 | 3853 | アステリア | 190,964 | 1.09% | 526 | 537 | 523 | 536 | 78,500 | ▼ | -0.01% |
| 2025-05-13 | 3853 | アステリア | 195,064 | 1.11% | 537 | 540 | 530 | 538 | 102,800 | ▲ | 0.02% |
| 2025-05-14 | 3853 | アステリア | 190,864 | 1.09% | 547 | 547 | 518 | 523 | 120,400 | ▼ | -0.02% |
| 2025-05-15 | 3853 | アステリア | 196,964 | 1.12% | 520 | 523 | 506 | 510 | 145,900 | ▲ | 0.03% |
| 2025-05-23 | 3853 | アステリア | 186,764 | 1.06% | 502 | 507 | 496 | 503 | 68,300 | ▼ | -0.06% |
| 2024-08-01 | 3901 | マークライン | 66,614 | 0.50% | 3,060 | 3,075 | 2,840 | 2,840 | 52,800 | ▲ | 0.09% |
| 2024-08-05 | 3901 | マークライン | 61,814 | 0.46% | 2,569 | 2,667 | 2,334 | 2,370 | 74,900 | ▼ | -0.03% |
| 2025-02-06 | 3901 | マークライン | 67,416 | 0.50% | 2,247 | 2,257 | 2,241 | 2,247 | 10,300 | ▲ | 0.09% |
| 2025-02-06 | 3901 | マークライン | 67,416 | 0.50% | 2,247 | 2,257 | 2,241 | 2,247 | 10,300 | ▲ | 0.09% |
| 2025-02-12 | 3901 | マークライン | 65,916 | 0.49% | 2,330 | 2,397 | 2,330 | 2,360 | 34,300 | ▼ | -0.01% |
| 2025-02-12 | 3901 | マークライン | 65,916 | 0.49% | 2,330 | 2,397 | 2,330 | 2,360 | 34,300 | ▼ | -0.01% |
| 2025-02-14 | 3901 | マークライン | 66,616 | 0.50% | 2,560 | 2,586 | 2,463 | 2,465 | 78,600 | ▲ | 0.01% |
| 2025-02-18 | 3901 | マークライン | 64,816 | 0.48% | 2,374 | 2,405 | 2,374 | 2,396 | 26,100 | ▼ | -0.02% |
| 2024-05-01 | 3902 | ＭＤＶ | 201,600 | 0.50% | 594 | 594 | 584 | 584 | 127,600 | ▲ | 0.09% |
| 2024-05-09 | 3902 | ＭＤＶ | 184,300 | 0.46% | 580 | 582 | 571 | 576 | 108,700 | ▼ | -0.03% |
| 2024-05-10 | 3902 | ＭＤＶ | 201,900 | 0.50% | 572 | 575 | 552 | 552 | 214,400 | ▲ | 0.03% |
| 2024-05-24 | 3902 | ＭＤＶ | 241,700 | 0.60% | 475 | 475 | 460 | 463 | 315,200 | ▲ | 0.09% |
| 2024-05-31 | 3902 | ＭＤＶ | 238,600 | 0.59% | 501 | 535 | 501 | 531 | 511,300 | ▼ | -0.01% |
| 2024-06-03 | 3902 | ＭＤＶ | 240,500 | 0.60% | 533 | 538 | 523 | 527 | 236,900 | ▲ | 0.01% |
| 2024-06-04 | 3902 | ＭＤＶ | 238,600 | 0.59% | 527 | 534 | 521 | 527 | 120,200 | ▼ | -0.01% |
| 2024-06-11 | 3902 | ＭＤＶ | 241,300 | 0.60% | 512 | 513 | 502 | 505 | 82,400 | ▲ | 0.01% |
| 2024-06-12 | 3902 | ＭＤＶ | 237,400 | 0.59% | 572 | 584 | 552 | 567 | 1,706,700 | ▼ | -0.01% |
| 2024-07-02 | 3902 | ＭＤＶ | 241,200 | 0.60% | 605 | 617 | 596 | 616 | 247,100 | ▲ | 0.01% |
| 2024-07-12 | 3902 | ＭＤＶ | 230,300 | 0.57% | 564 | 596 | 564 | 595 | 258,600 | ▼ | -0.03% |
| 2024-07-31 | 3902 | ＭＤＶ | 251,300 | 0.62% | 541 | 546 | 528 | 544 | 124,900 | ▲ | 0.05% |
| 2024-08-05 | 3902 | ＭＤＶ | 233,700 | 0.58% | 466 | 470 | 411 | 437 | 327,900 | ▼ | -0.04% |
| 2024-09-02 | 3902 | ＭＤＶ | 191,400 | 0.47% | 534 | 541 | 522 | 532 | 126,000 | ▼ | -0.10% |
| 2024-12-03 | 3902 | ＭＤＶ | 205,013 | 0.51% | 444 | 449 | 436 | 436 | 115,400 | ▲ | 0.10% |
| 2024-12-13 | 3902 | ＭＤＶ | 199,013 | 0.49% | 399 | 404 | 393 | 393 | 179,000 | ▼ | -0.02% |
| 2024-12-18 | 3902 | ＭＤＶ | 203,613 | 0.50% | 382 | 392 | 376 | 383 | 249,400 | ▲ | 0.01% |
| 2024-12-26 | 3902 | ＭＤＶ | 199,113 | 0.49% | 374 | 379 | 372 | 379 | 197,700 | ▼ | -0.01% |
| 2024-12-27 | 3902 | ＭＤＶ | 205,613 | 0.51% | 379 | 389 | 379 | 388 | 164,300 | ▲ | 0.02% |
| 2025-01-10 | 3902 | ＭＤＶ | 240,213 | 0.60% | 412 | 433 | 412 | 433 | 203,900 | ▲ | 0.08% |
| 2025-01-20 | 3902 | ＭＤＶ | 280,613 | 0.70% | 452 | 470 | 450 | 467 | 211,500 | ▲ | 0.09% |
| 2025-01-29 | 3902 | ＭＤＶ | 261,213 | 0.65% | 524 | 529 | 510 | 514 | 269,600 | ▼ | -0.04% |
| 2025-02-20 | 3902 | ＭＤＶ | 209,913 | 0.52% | 439 | 454 | 439 | 453 | 182,900 | ▼ | -0.13% |
| 2025-03-26 | 3902 | ＭＤＶ | 242,213 | 0.60% | 422 | 433 | 422 | 432 | 250,900 | ▲ | 0.07% |
| 2025-03-27 | 3902 | ＭＤＶ | 239,813 | 0.59% | 431 | 431 | 421 | 425 | 173,700 | ▼ | -0.01% |
| 2025-04-09 | 3902 | ＭＤＶ | 198,613 | 0.49% | 360 | 364 | 350 | 357 | 235,800 | ▼ | -0.09% |
| 2024-05-10 | 3911 | Ａｉｍｉｎｇ | 235,762 | 0.50% | 220 | 222 | 218 | 219 | 198,000 | ▲ | 0.09% |
| 2024-07-17 | 3911 | Ａｉｍｉｎｇ | 228,162 | 0.48% | 242 | 245 | 240 | 244 | 290,400 | ▼ | -0.02% |
| 2024-08-07 | 3911 | Ａｉｍｉｎｇ | 236,162 | 0.50% | 218 | 235 | 218 | 233 | 705,900 | ▲ | 0.02% |
| 2024-08-20 | 3911 | Ａｉｍｉｎｇ | 228,762 | 0.48% | 251 | 264 | 251 | 256 | 537,200 | ▼ | -0.02% |
| 2024-12-27 | 3911 | Ａｉｍｉｎｇ | 238,662 | 0.51% | 209 | 212 | 209 | 210 | 530,900 | ▲ | 0.10% |
| 2025-01-09 | 3911 | Ａｉｍｉｎｇ | 289,562 | 0.61% | 215 | 215 | 212 | 214 | 221,800 | ▲ | 0.09% |
| 2025-01-20 | 3911 | Ａｉｍｉｎｇ | 328,462 | 0.70% | 206 | 209 | 206 | 209 | 205,600 | ▲ | 0.08% |
| 2025-01-23 | 3911 | Ａｉｍｉｎｇ | 316,962 | 0.67% | 206 | 207 | 203 | 205 | 116,700 | ▼ | -0.02% |
| 2025-03-14 | 3911 | Ａｉｍｉｎｇ | 254,162 | 0.54% | 222 | 246 | 222 | 245 | 932,600 | ▼ | -0.13% |
| 2025-04-07 | 3911 | Ａｉｍｉｎｇ | 230,062 | 0.49% | 220 | 227 | 213 | 213 | 1,254,200 | ▼ | -0.05% |
| 2025-04-08 | 3911 | Ａｉｍｉｎｇ | 236,462 | 0.50% | 229 | 240 | 229 | 236 | 800,700 | ▲ | 0.01% |
| 2025-04-21 | 3911 | Ａｉｍｉｎｇ | 225,762 | 0.48% | 260 | 264 | 258 | 262 | 575,900 | ▼ | -0.02% |
| 2024-04-30 | 3937 | Ｕｂｉｃｏｍ | 67,376 | 0.56% | 1,187 | 1,187 | 1,157 | 1,162 | 93,500 | ▲ | 0.10% |
| 2024-05-01 | 3937 | Ｕｂｉｃｏｍ | 73,476 | 0.61% | 1,151 | 1,151 | 1,120 | 1,132 | 67,800 | ▲ | 0.04% |
| 2024-05-13 | 3937 | Ｕｂｉｃｏｍ | 86,876 | 0.72% | 1,239 | 1,278 | 1,197 | 1,226 | 204,600 | ▲ | 0.10% |
| 2024-05-23 | 3937 | Ｕｂｉｃｏｍ | 97,276 | 0.81% | 1,291 | 1,292 | 1,194 | 1,195 | 175,700 | ▲ | 0.09% |
| 2024-06-12 | 3937 | Ｕｂｉｃｏｍ | 94,376 | 0.78% | 1,268 | 1,284 | 1,260 | 1,261 | 32,700 | ▼ | -0.03% |
| 2024-07-17 | 3937 | Ｕｂｉｃｏｍ | 83,176 | 0.68% | 1,471 | 1,496 | 1,468 | 1,476 | 45,100 | ▼ | -0.09% |
| 2024-07-22 | 3937 | Ｕｂｉｃｏｍ | 85,676 | 0.70% | 1,405 | 1,436 | 1,385 | 1,385 | 39,100 | ▲ | 0.01% |
| 2024-07-30 | 3937 | Ｕｂｉｃｏｍ | 84,876 | 0.69% | 1,365 | 1,366 | 1,329 | 1,329 | 32,100 | ▼ | -0.01% |
| 2024-07-31 | 3937 | Ｕｂｉｃｏｍ | 93,876 | 0.76% | 1,316 | 1,340 | 1,290 | 1,339 | 52,600 | ▲ | 0.07% |
| 2024-08-08 | 3937 | Ｕｂｉｃｏｍ | 84,876 | 0.69% | 1,098 | 1,131 | 1,084 | 1,105 | 100,900 | ▼ | -0.07% |
| 2024-08-09 | 3937 | Ｕｂｉｃｏｍ | 87,076 | 0.71% | 1,205 | 1,260 | 1,163 | 1,204 | 193,900 | ▲ | 0.02% |
| 2024-08-13 | 3937 | Ｕｂｉｃｏｍ | 84,576 | 0.69% | 1,207 | 1,225 | 1,189 | 1,197 | 51,200 | ▼ | -0.02% |
| 2024-08-26 | 3937 | Ｕｂｉｃｏｍ | 73,176 | 0.59% | 1,373 | 1,405 | 1,368 | 1,384 | 69,400 | ▼ | -0.09% |
| 2024-09-04 | 3937 | Ｕｂｉｃｏｍ | 60,076 | 0.49% | 1,394 | 1,416 | 1,389 | 1,407 | 52,500 | ▼ | -0.09% |
| 2024-11-15 | 3937 | Ｕｂｉｃｏｍ | 65,376 | 0.53% | 1,248 | 1,325 | 1,241 | 1,319 | 68,800 | ▲ | 0.13% |
| 2024-12-06 | 3937 | Ｕｂｉｃｏｍ | 74,276 | 0.60% | 1,265 | 1,265 | 1,241 | 1,259 | 43,400 | ▲ | 0.06% |
| 2024-12-11 | 3937 | Ｕｂｉｃｏｍ | 71,276 | 0.58% | 1,296 | 1,296 | 1,278 | 1,289 | 16,800 | ▼ | -0.02% |
| 2024-12-27 | 3937 | Ｕｂｉｃｏｍ | 74,676 | 0.60% | 1,289 | 1,313 | 1,289 | 1,313 | 42,600 | ▲ | 0.02% |
| 2025-01-15 | 3937 | Ｕｂｉｃｏｍ | 87,776 | 0.71% | 1,290 | 1,300 | 1,277 | 1,281 | 16,100 | ▲ | 0.10% |
| 2025-01-20 | 3937 | Ｕｂｉｃｏｍ | 98,476 | 0.80% | 1,265 | 1,294 | 1,256 | 1,292 | 38,000 | ▲ | 0.09% |
| 2025-01-29 | 3937 | Ｕｂｉｃｏｍ | 96,676 | 0.78% | 1,365 | 1,382 | 1,356 | 1,375 | 53,000 | ▼ | -0.02% |
| 2025-02-05 | 3937 | Ｕｂｉｃｏｍ | 80,776 | 0.65% | 1,380 | 1,412 | 1,379 | 1,401 | 70,600 | ▼ | -0.13% |
| 2025-02-05 | 3937 | Ｕｂｉｃｏｍ | 80,776 | 0.65% | 1,380 | 1,412 | 1,379 | 1,401 | 70,600 | ▼ | -0.13% |
| 2025-02-06 | 3937 | Ｕｂｉｃｏｍ | 72,976 | 0.59% | 1,407 | 1,450 | 1,391 | 1,450 | 128,900 | ▼ | -0.06% |
| 2025-02-06 | 3937 | Ｕｂｉｃｏｍ | 72,976 | 0.59% | 1,407 | 1,450 | 1,391 | 1,450 | 128,900 | ▼ | -0.06% |
| 2025-02-18 | 3937 | Ｕｂｉｃｏｍ | 60,676 | 0.49% | 1,448 | 1,464 | 1,442 | 1,454 | 41,600 | ▼ | -0.09% |
| 2024-04-04 | 3939 | カナミックＮ | 241,226 | 0.50% | 537 | 537 | 515 | 523 | 234,200 | ▲ | 0.09% |
| 2024-04-11 | 3939 | カナミックＮ | 293,226 | 0.60% | 514 | 522 | 509 | 521 | 105,400 | ▲ | 0.09% |
| 2024-04-24 | 3939 | カナミックＮ | 357,026 | 0.74% | 544 | 545 | 525 | 536 | 247,400 | ▲ | 0.14% |
| 2024-04-30 | 3939 | カナミックＮ | 399,126 | 0.82% | 519 | 520 | 511 | 518 | 276,700 | ▲ | 0.07% |
| 2024-05-21 | 3939 | カナミックＮ | 373,726 | 0.77% | 490 | 504 | 489 | 490 | 139,200 | ▼ | -0.04% |
| 2024-07-01 | 3939 | カナミックＮ | 387,326 | 0.80% | 561 | 561 | 552 | 556 | 145,800 | ▲ | 0.03% |
| 2024-07-12 | 3939 | カナミックＮ | 369,926 | 0.76% | 541 | 564 | 541 | 551 | 181,100 | ▼ | -0.04% |
| 2024-07-25 | 3939 | カナミックＮ | 386,326 | 0.80% | 569 | 571 | 546 | 555 | 148,400 | ▲ | 0.04% |
| 2024-07-31 | 3939 | カナミックＮ | 448,926 | 0.93% | 548 | 558 | 547 | 556 | 132,900 | ▲ | 0.13% |
| 2024-08-05 | 3939 | カナミックＮ | 419,626 | 0.87% | 471 | 486 | 433 | 456 | 414,900 | ▼ | -0.06% |
| 2024-08-22 | 3939 | カナミックＮ | 383,426 | 0.79% | 487 | 506 | 486 | 499 | 199,500 | ▼ | -0.07% |
| 2024-08-30 | 3939 | カナミックＮ | 310,426 | 0.64% | 517 | 524 | 515 | 518 | 133,200 | ▼ | -0.15% |
| 2024-09-03 | 3939 | カナミックＮ | 274,626 | 0.57% | 525 | 546 | 522 | 545 | 121,600 | ▼ | -0.07% |
| 2024-09-18 | 3939 | カナミックＮ | 237,226 | 0.49% | 544 | 548 | 538 | 546 | 83,700 | ▼ | -0.07% |
| 2024-10-11 | 3939 | カナミックＮ | 247,826 | 0.51% | 556 | 567 | 555 | 562 | 99,500 | ▲ | 0.02% |
| 2024-10-17 | 3939 | カナミックＮ | 218,926 | 0.45% | 570 | 584 | 567 | 575 | 136,100 | ▼ | -0.06% |
| 2024-11-07 | 3939 | カナミックＮ | 251,526 | 0.52% | 533 | 538 | 525 | 530 | 90,700 | ▲ | 0.07% |
| 2024-11-15 | 3939 | カナミックＮ | 300,226 | 0.62% | 524 | 524 | 481 | 485 | 458,300 | ▲ | 0.09% |
| 2024-11-20 | 3939 | カナミックＮ | 288,026 | 0.59% | 495 | 506 | 495 | 500 | 174,000 | ▼ | -0.03% |
| 2024-12-03 | 3939 | カナミックＮ | 302,226 | 0.62% | 493 | 496 | 490 | 493 | 96,400 | ▲ | 0.03% |
| 2024-12-17 | 3939 | カナミックＮ | 287,726 | 0.59% | 509 | 509 | 503 | 506 | 79,200 | ▼ | -0.03% |
| 2024-12-18 | 3939 | カナミックＮ | 297,526 | 0.61% | 506 | 506 | 501 | 501 | 83,600 | ▲ | 0.02% |
| 2024-12-26 | 3939 | カナミックＮ | 286,326 | 0.59% | 505 | 510 | 503 | 505 | 118,100 | ▼ | -0.02% |
| 2024-12-27 | 3939 | カナミックＮ | 301,026 | 0.62% | 506 | 509 | 502 | 508 | 112,900 | ▲ | 0.03% |
| 2025-01-16 | 3939 | カナミックＮ | 347,426 | 0.72% | 473 | 477 | 466 | 467 | 96,300 | ▲ | 0.09% |
| 2025-01-21 | 3939 | カナミックＮ | 386,626 | 0.80% | 466 | 466 | 457 | 457 | 121,700 | ▲ | 0.08% |
| 2025-02-05 | 3939 | カナミックＮ | 382,726 | 0.79% | 452 | 455 | 448 | 452 | 68,900 | ▼ | -0.01% |
| 2025-02-05 | 3939 | カナミックＮ | 382,726 | 0.79% | 452 | 455 | 448 | 452 | 68,900 | ▼ | -0.01% |
| 2025-02-12 | 3939 | カナミックＮ | 331,326 | 0.68% | 450 | 453 | 445 | 453 | 125,700 | ▼ | -0.10% |
| 2025-02-12 | 3939 | カナミックＮ | 331,326 | 0.68% | 450 | 453 | 445 | 453 | 125,700 | ▼ | -0.10% |
| 2025-02-20 | 3939 | カナミックＮ | 228,026 | 0.47% | 467 | 491 | 466 | 486 | 185,100 | ▼ | -0.21% |
| 2025-03-18 | 3939 | カナミックＮ | 242,426 | 0.50% | 442 | 445 | 438 | 440 | 79,900 | ▲ | 0.03% |
| 2025-04-04 | 3939 | カナミックＮ | 237,526 | 0.49% | 400 | 407 | 387 | 394 | 222,300 | ▼ | -0.01% |
| 2025-05-13 | 3939 | カナミックＮ | 240,826 | 0.50% | 440 | 440 | 428 | 431 | 143,700 | ▲ | 0.01% |
| 2025-05-14 | 3939 | カナミックＮ | 238,026 | 0.49% | 430 | 431 | 407 | 418 | 258,500 | ▼ | -0.01% |
| 2024-12-18 | 3963 | シンクロ | 1,295,085 | 4.77% | 355 | 360 | 345 | 349 | 243,300 | ▲ | 4.47% |
| 2024-12-27 | 3963 | シンクロ | 1,291,185 | 4.43% | 329 | 338 | 316 | 335 | 1,839,800 | ▼ | -0.33% |
| 2025-01-17 | 3963 | シンクロ | 98,785 | 0.33% | 351 | 358 | 345 | 348 | 406,300 | ▼ | -4.09% |
| 2024-04-26 | 3968 | セグエＧ | 183,500 | 0.53% | 505 | 506 | 498 | 502 | 629,400 | ▲ | 0.33% |
| 2024-05-07 | 3968 | セグエＧ | 169,000 | 0.49% | 528 | 529 | 521 | 521 | 247,800 | ▼ | -0.04% |
| 2024-05-14 | 3968 | セグエＧ | 172,100 | 0.50% | 540 | 540 | 529 | 530 | 342,100 | ▲ | 0.01% |
| 2024-06-07 | 3968 | セグエＧ | 169,300 | 0.49% | 595 | 597 | 592 | 596 | 85,100 | ▼ | -0.01% |
| 2024-07-02 | 3968 | セグエＧ | 179,600 | 0.52% | 626 | 633 | 616 | 628 | 247,400 | ▲ | 0.03% |
| 2024-07-11 | 3968 | セグエＧ | 205,300 | 0.60% | 618 | 628 | 616 | 627 | 86,400 | ▲ | 0.07% |
| 2024-07-12 | 3968 | セグエＧ | 185,600 | 0.54% | 627 | 643 | 627 | 642 | 363,900 | ▼ | -0.05% |
| 2024-07-17 | 3968 | セグエＧ | 166,400 | 0.48% | 659 | 664 | 653 | 656 | 226,600 | ▼ | -0.06% |
| 2024-07-18 | 3968 | セグエＧ | 176,000 | 0.51% | 651 | 658 | 643 | 644 | 236,400 | ▲ | 0.03% |
| 2024-07-26 | 3968 | セグエＧ | 219,700 | 0.64% | 622 | 626 | 602 | 603 | 229,700 | ▲ | 0.13% |
| 2024-07-31 | 3968 | セグエＧ | 247,800 | 0.72% | 613 | 619 | 607 | 619 | 136,000 | ▲ | 0.07% |
| 2024-08-05 | 3968 | セグエＧ | 218,400 | 0.64% | 546 | 556 | 496 | 505 | 682,900 | ▼ | -0.07% |
| 2024-08-21 | 3968 | セグエＧ | 195,000 | 0.57% | 630 | 643 | 629 | 643 | 194,300 | ▼ | -0.07% |
| 2024-08-26 | 3968 | セグエＧ | 163,900 | 0.48% | 646 | 663 | 640 | 660 | 309,500 | ▼ | -0.08% |
| 2024-07-30 | 4013 | 勤次郎 | 459,400 | 2.20% | 405 | 408 | 393 | 398 | 57,700 | ▲ | 0.10% |
| 2024-12-23 | 4013 | 勤次郎 | 451,400 | 2.16% | 394 | 402 | 392 | 401 | 27,500 | ▼ | -0.04% |
| 2024-12-24 | 4013 | 勤次郎 | 465,400 | 2.23% | 401 | 413 | 397 | 407 | 32,700 | ▲ | 0.06% |
| 2025-05-28 | 4013 | 勤次郎 | 482,700 | 2.31% | 874 | 888 | 851 | 859 | 125,100 | ▲ | 0.08% |
| 2025-01-17 | 4015 | ペイクラウド | 79,620 | 0.50% | 491 | 495 | 481 | 493 | 46,900 | ▲ | 0.09% |
| 2025-01-22 | 4015 | ペイクラウド | 78,320 | 0.49% | 530 | 537 | 516 | 530 | 70,500 | ▼ | -0.01% |
| 2024-03-04 | 4042 | 東ソー | 2,323,872 | 0.71% | 2,031 | 2,047 | 1,997 | 2,006 | 2,696,500 | ▲ | 0.02% |
| 2024-06-03 | 4042 | 東ソー | 2,270,646 | 0.69% | 2,000 | 2,025 | 1,990 | 2,004 | 1,394,500 | ▼ | -0.02% |
| 2024-06-20 | 4042 | 東ソー | 2,279,027 | 0.70% | 2,051 | 2,065 | 2,037 | 2,051 | 1,107,200 | ▲ | 0.01% |
| 2024-06-26 | 4042 | 東ソー | 2,263,475 | 0.69% | 2,096 | 2,100 | 2,087 | 2,094 | 842,700 | ▼ | -0.01% |
| 2024-06-27 | 4042 | 東ソー | 2,280,475 | 0.70% | 2,106 | 2,117 | 2,087 | 2,114 | 1,163,100 | ▲ | 0.01% |
| 2025-02-19 | 4042 | 東ソー | 2,253,982 | 0.69% | 2,055 | 2,078 | 2,055 | 2,069 | 734,800 | ▼ | -0.01% |
| 2025-02-20 | 4042 | 東ソー | 1,211,182 | 0.37% | 2,058 | 2,119 | 2,058 | 2,108 | 2,410,000 | ▼ | -0.31% |
| 2024-07-31 | 4051 | ＧＭＯ－ＦＧ | 43,928 | 0.52% | 6,890 | 6,980 | 6,480 | 6,650 | 92,100 | ▲ | 0.11% |
| 2024-08-05 | 4051 | ＧＭＯ－ＦＧ | 41,328 | 0.49% | 5,630 | 5,900 | 5,330 | 5,480 | 87,800 | ▼ | -0.03% |
| 2024-05-02 | 4060 | ｒａｋｕｍｏ | 30,800 | 0.53% | 1,032 | 1,041 | 1,017 | 1,033 | 26,400 | ▲ | 0.08% |
| 2024-05-15 | 4060 | ｒａｋｕｍｏ | 35,400 | 0.61% | 1,222 | 1,232 | 1,181 | 1,182 | 64,000 | ▲ | 0.07% |
| 2024-05-21 | 4060 | ｒａｋｕｍｏ | 41,200 | 0.71% | 1,230 | 1,245 | 1,183 | 1,183 | 43,900 | ▲ | 0.09% |
| 2024-06-20 | 4060 | ｒａｋｕｍｏ | 38,800 | 0.67% | 1,091 | 1,130 | 1,091 | 1,126 | 18,600 | ▼ | -0.03% |
| 2024-07-16 | 4060 | ｒａｋｕｍｏ | 34,200 | 0.59% | 1,100 | 1,115 | 1,083 | 1,089 | 52,300 | ▼ | -0.08% |
| 2024-08-01 | 4060 | ｒａｋｕｍｏ | 34,900 | 0.60% | 1,007 | 1,007 | 913 | 952 | 154,000 | ▲ | 0.01% |
| 2024-08-20 | 4060 | ｒａｋｕｍｏ | 34,100 | 0.58% | 851 | 872 | 840 | 856 | 64,000 | ▼ | -0.02% |
| 2024-09-03 | 4060 | ｒａｋｕｍｏ | 27,700 | 0.47% | 937 | 973 | 937 | 969 | 97,100 | ▼ | -0.10% |
| 2025-01-09 | 4060 | ｒａｋｕｍｏ | 29,800 | 0.51% | 918 | 937 | 899 | 916 | 13,900 | ▲ | 0.10% |
| 2025-01-27 | 4060 | ｒａｋｕｍｏ | 28,700 | 0.49% | 887 | 887 | 855 | 870 | 17,400 | ▼ | -0.02% |
| 2025-02-04 | 4060 | ｒａｋｕｍｏ | 32,400 | 0.55% | 844 | 846 | 827 | 833 | 16,200 | ▲ | 0.06% |
| 2025-02-04 | 4060 | ｒａｋｕｍｏ | 32,400 | 0.55% | 844 | 846 | 827 | 833 | 16,200 | ▲ | 0.06% |
| 2025-02-05 | 4060 | ｒａｋｕｍｏ | 36,200 | 0.62% | 833 | 833 | 816 | 823 | 23,800 | ▲ | 0.06% |
| 2025-02-05 | 4060 | ｒａｋｕｍｏ | 36,200 | 0.62% | 833 | 833 | 816 | 823 | 23,800 | ▲ | 0.06% |
| 2025-02-07 | 4060 | ｒａｋｕｍｏ | 44,000 | 0.75% | 825 | 835 | 822 | 827 | 13,000 | ▲ | 0.13% |
| 2025-02-07 | 4060 | ｒａｋｕｍｏ | 44,000 | 0.75% | 825 | 835 | 822 | 827 | 13,000 | ▲ | 0.13% |
| 2025-03-04 | 4060 | ｒａｋｕｍｏ | 47,200 | 0.81% | 801 | 804 | 798 | 798 | 23,200 | ▲ | 0.06% |
| 2025-03-10 | 4060 | ｒａｋｕｍｏ | 45,200 | 0.77% | 811 | 815 | 807 | 815 | 8,200 | ▼ | -0.04% |
| 2025-05-21 | 4063 | 信越化 | 86,162,662 | 4.34% | 4,615 | 4,632 | 4,540 | 4,567 | 5,250,900 | ▲ | 4.14% |
| 2025-05-22 | 4063 | 信越化 | 84,706,713 | 4.26% | 4,507 | 4,573 | 4,487 | 4,557 | 5,420,200 | ▼ | -0.08% |
| 2025-05-23 | 4063 | 信越化 | 83,301,596 | 4.19% | 4,588 | 4,591 | 4,517 | 4,540 | 4,619,100 | ▼ | -0.06% |
| 2025-05-28 | 4063 | 信越化 | 80,702,455 | 4.06% | 4,616 | 4,632 | 4,560 | 4,579 | 6,218,400 | ▼ | -0.13% |
| 2025-05-30 | 4063 | 信越化 | 79,044,408 | 3.98% | 4,610 | 4,660 | 4,591 | 4,641 | 6,934,800 | ▼ | -0.07% |
| 2025-06-03 | 4063 | 信越化 | 77,266,454 | 3.89% | 4,594 | 4,634 | 4,577 | 4,578 | 4,495,200 | ▼ | -0.08% |
| 2025-06-04 | 4063 | 信越化 | 69,443,604 | 3.49% | 4,648 | 4,648 | 4,560 | 4,577 | 4,625,800 | ▼ | -0.39% |
| 2025-01-07 | 4165 | プレイド | 203,583 | 0.50% | 980 | 996 | 964 | 965 | 813,900 | ▲ | 0.03% |
| 2025-01-14 | 4165 | プレイド | 201,083 | 0.49% | 904 | 909 | 882 | 891 | 713,800 | ▼ | -0.01% |
| 2025-02-03 | 4165 | プレイド | 210,483 | 0.51% | 825 | 829 | 803 | 808 | 706,700 | ▲ | 0.02% |
| 2025-02-03 | 4165 | プレイド | 210,483 | 0.51% | 825 | 829 | 803 | 808 | 706,700 | ▲ | 0.02% |
| 2025-02-06 | 4165 | プレイド | 250,583 | 0.61% | 847 | 851 | 838 | 846 | 463,000 | ▲ | 0.09% |
| 2025-02-06 | 4165 | プレイド | 250,583 | 0.61% | 847 | 851 | 838 | 846 | 463,000 | ▲ | 0.09% |
| 2025-02-12 | 4165 | プレイド | 186,783 | 0.45% | 932 | 955 | 912 | 951 | 2,378,700 | ▼ | -0.15% |
| 2025-02-12 | 4165 | プレイド | 186,783 | 0.45% | 932 | 955 | 912 | 951 | 2,378,700 | ▼ | -0.15% |
| 2024-07-01 | 4221 | 大倉工 | 164,722 | 1.32% | 2,874 | 2,905 | 2,830 | 2,891 | 166,600 | ▲ | 1.32% |
| 2024-08-02 | 4221 | 大倉工 | 14,922 | 0.12% | 2,769 | 2,771 | 2,657 | 2,666 | 126,400 | ▼ | -1.20% |
| 2025-02-07 | 4240 | クラスター | 29,300 | 0.51% | 247 | 248 | 244 | 245 | 41,300 | ▲ | 0.13% |
| 2025-02-07 | 4240 | クラスター | 29,300 | 0.51% | 247 | 248 | 244 | 245 | 41,300 | ▲ | 0.13% |
| 2025-01-08 | 4258 | 網屋 | 22,100 | 0.51% | 3,445 | 3,620 | 3,445 | 3,590 | 77,500 | ▲ | 0.07% |
| 2025-01-24 | 4258 | 網屋 | 21,100 | 0.48% | 3,245 | 3,425 | 3,245 | 3,400 | 34,600 | ▼ | -0.03% |
| 2025-02-03 | 4258 | 網屋 | 22,100 | 0.51% | 2,987 | 3,070 | 2,930 | 3,020 | 31,300 | ▲ | 0.03% |
| 2025-02-03 | 4258 | 網屋 | 22,100 | 0.51% | 2,987 | 3,070 | 2,930 | 3,020 | 31,300 | ▲ | 0.03% |
| 2025-02-04 | 4258 | 網屋 | 20,700 | 0.47% | 3,050 | 3,115 | 2,981 | 3,075 | 30,600 | ▼ | -0.04% |
| 2025-02-04 | 4258 | 網屋 | 20,700 | 0.47% | 3,050 | 3,115 | 2,981 | 3,075 | 30,600 | ▼ | -0.04% |
| 2025-01-16 | 4310 | ドリームＩ | 50,000 | 0.52% | 3,340 | 3,425 | 3,255 | 3,380 | 132,800 | ▲ | 0.11% |
| 2025-01-21 | 4310 | ドリームＩ | 57,900 | 0.60% | 3,355 | 3,370 | 3,300 | 3,360 | 74,200 | ▲ | 0.07% |
| 2025-01-24 | 4310 | ドリームＩ | 57,000 | 0.59% | 3,400 | 3,550 | 3,395 | 3,545 | 217,500 | ▼ | -0.01% |
| 2025-01-27 | 4310 | ドリームＩ | 57,900 | 0.60% | 3,550 | 3,595 | 3,515 | 3,540 | 144,300 | ▲ | 0.01% |
| 2025-01-29 | 4310 | ドリームＩ | 57,200 | 0.59% | 3,595 | 3,620 | 3,565 | 3,595 | 129,700 | ▼ | -0.01% |
| 2025-02-03 | 4310 | ドリームＩ | 57,600 | 0.60% | 3,600 | 3,600 | 3,540 | 3,575 | 108,000 | ▲ | 0.01% |
| 2025-02-03 | 4310 | ドリームＩ | 57,600 | 0.60% | 3,600 | 3,600 | 3,540 | 3,575 | 108,000 | ▲ | 0.01% |
| 2025-02-04 | 4310 | ドリームＩ | 57,000 | 0.59% | 3,590 | 3,640 | 3,555 | 3,640 | 92,200 | ▼ | -0.01% |
| 2025-02-04 | 4310 | ドリームＩ | 57,000 | 0.59% | 3,590 | 3,640 | 3,555 | 3,640 | 92,200 | ▼ | -0.01% |
| 2025-02-20 | 4310 | ドリームＩ | 41,000 | 0.43% | 4,075 | 4,100 | 3,975 | 4,000 | 132,800 | ▼ | -0.15% |
| 2024-04-24 | 4320 | ＣＥＨＤ | 79,800 | 0.51% | 600 | 604 | 598 | 598 | 56,000 | ▲ | 0.08% |
| 2024-04-25 | 4320 | ＣＥＨＤ | 77,100 | 0.49% | 598 | 609 | 598 | 600 | 54,600 | ▼ | -0.02% |
| 2024-04-30 | 4320 | ＣＥＨＤ | 80,700 | 0.52% | 569 | 577 | 566 | 569 | 58,900 | ▲ | 0.03% |
| 2024-05-07 | 4320 | ＣＥＨＤ | 71,300 | 0.45% | 587 | 601 | 587 | 595 | 63,300 | ▼ | -0.07% |
| 2024-05-13 | 4320 | ＣＥＨＤ | 77,900 | 0.50% | 563 | 566 | 548 | 564 | 67,400 | ▲ | 0.04% |
| 2024-05-14 | 4320 | ＣＥＨＤ | 76,300 | 0.49% | 570 | 579 | 566 | 570 | 40,300 | ▼ | -0.01% |
| 2024-05-15 | 4320 | ＣＥＨＤ | 77,900 | 0.50% | 573 | 573 | 560 | 565 | 17,400 | ▲ | 0.01% |
| 2024-07-10 | 4320 | ＣＥＨＤ | 93,400 | 0.60% | 560 | 560 | 550 | 551 | 60,300 | ▲ | 0.09% |
| 2024-07-11 | 4320 | ＣＥＨＤ | 93,100 | 0.59% | 551 | 564 | 551 | 559 | 33,000 | ▼ | -0.01% |
| 2024-07-17 | 4320 | ＣＥＨＤ | 75,000 | 0.48% | 560 | 570 | 557 | 568 | 33,600 | ▼ | -0.10% |
| 2024-07-19 | 4320 | ＣＥＨＤ | 81,700 | 0.52% | 560 | 561 | 550 | 553 | 49,900 | ▲ | 0.04% |
| 2024-07-31 | 4320 | ＣＥＨＤ | 101,200 | 0.65% | 505 | 505 | 477 | 482 | 125,200 | ▲ | 0.13% |
| 2024-08-05 | 4320 | ＣＥＨＤ | 87,900 | 0.56% | 410 | 412 | 355 | 370 | 192,100 | ▼ | -0.08% |
| 2024-08-22 | 4320 | ＣＥＨＤ | 72,700 | 0.46% | 471 | 484 | 468 | 478 | 28,600 | ▼ | -0.10% |
| 2024-11-18 | 4320 | ＣＥＨＤ | 80,100 | 0.51% | 533 | 546 | 528 | 546 | 19,500 | ▲ | 0.10% |
| 2024-11-19 | 4320 | ＣＥＨＤ | 74,800 | 0.48% | 550 | 559 | 541 | 553 | 55,000 | ▼ | -0.03% |
| 2024-12-03 | 4320 | ＣＥＨＤ | 78,600 | 0.50% | 563 | 563 | 551 | 552 | 31,100 | ▲ | 0.02% |
| 2024-12-10 | 4320 | ＣＥＨＤ | 76,700 | 0.49% | 567 | 573 | 565 | 567 | 33,700 | ▼ | -0.01% |
| 2024-12-13 | 4320 | ＣＥＨＤ | 77,900 | 0.50% | 565 | 569 | 557 | 559 | 14,100 | ▲ | 0.01% |
| 2024-12-16 | 4320 | ＣＥＨＤ | 77,000 | 0.49% | 559 | 561 | 552 | 552 | 16,500 | ▼ | -0.01% |
| 2025-01-17 | 4320 | ＣＥＨＤ | 77,700 | 0.50% | 530 | 534 | 511 | 515 | 47,200 | ▲ | 0.01% |
| 2025-02-19 | 4320 | ＣＥＨＤ | 77,400 | 0.49% | 630 | 642 | 620 | 642 | 106,000 | ▼ | -0.01% |
| 2025-01-22 | 4323 | 日シス技術 | 125,833 | 0.50% | 1,908 | 1,908 | 1,830 | 1,883 | 54,400 | ▲ | 0.07% |
| 2025-02-20 | 4323 | 日シス技術 | 108,933 | 0.43% | 1,930 | 2,112 | 1,926 | 2,040 | 116,800 | ▼ | -0.07% |
| 2025-03-25 | 4323 | 日シス技術 | 126,377 | 0.50% | 1,879 | 1,879 | 1,834 | 1,871 | 28,700 | ▲ | 0.07% |
| 2025-04-02 | 4323 | 日シス技術 | 123,777 | 0.49% | 1,854 | 1,893 | 1,840 | 1,889 | 31,500 | ▼ | -0.01% |
| 2024-03-06 | 4331 | Ｔ＆Ｇニーズ | 53,216 | 0.36% | 1,053 | 1,100 | 1,048 | 1,090 | 160,500 | ▼ | -0.24% |
| 2024-03-05 | 4344 | ソースネクス | 682,831 | 0.50% | 133 | 136 | 131 | 136 | 899,300 | ▲ | 0.08% |
| 2024-03-06 | 4344 | ソースネクス | 426,131 | 0.31% | 137 | 156 | 136 | 155 | 4,779,300 | ▼ | -0.19% |
| 2024-05-02 | 4397 | チムスピ | 88,223 | 0.53% | 372 | 377 | 368 | 376 | 57,000 | ▲ | 0.11% |
| 2024-05-09 | 4397 | チムスピ | 99,223 | 0.60% | 385 | 385 | 377 | 378 | 40,300 | ▲ | 0.06% |
| 2024-05-14 | 4397 | チムスピ | 118,523 | 0.72% | 414 | 419 | 405 | 411 | 86,100 | ▲ | 0.12% |
| 2024-07-12 | 4397 | チムスピ | 114,944 | 0.69% | 380 | 396 | 380 | 394 | 60,800 | ▼ | -0.03% |
| 2024-09-03 | 4397 | チムスピ | 80,244 | 0.48% | 395 | 399 | 391 | 395 | 40,200 | ▼ | -0.20% |
| 2024-12-27 | 4397 | チムスピ | 84,944 | 0.51% | 330 | 333 | 328 | 331 | 49,700 | ▲ | 0.07% |
| 2025-01-08 | 4397 | チムスピ | 102,544 | 0.62% | 350 | 357 | 350 | 352 | 44,100 | ▲ | 0.10% |
| 2025-01-17 | 4397 | チムスピ | 117,044 | 0.70% | 375 | 381 | 367 | 374 | 91,900 | ▲ | 0.07% |
| 2025-01-22 | 4397 | チムスピ | 114,144 | 0.69% | 398 | 404 | 394 | 400 | 56,400 | ▼ | -0.01% |
| 2025-01-24 | 4397 | チムスピ | 95,244 | 0.57% | 407 | 419 | 407 | 415 | 81,100 | ▼ | -0.12% |
| 2025-02-04 | 4397 | チムスピ | 76,544 | 0.46% | 402 | 430 | 402 | 424 | 99,000 | ▼ | -0.10% |
| 2025-02-04 | 4397 | チムスピ | 76,544 | 0.46% | 402 | 430 | 402 | 424 | 99,000 | ▼ | -0.10% |
| 2024-03-28 | 4477 | ＢＡＳＥ | 581,572 | 0.50% | 317 | 320 | 314 | 314 | 921,800 | ▲ | 0.03% |
| 2024-04-01 | 4477 | ＢＡＳＥ | 564,172 | 0.48% | 329 | 329 | 317 | 317 | 2,187,200 | ▼ | -0.02% |
| 2024-04-03 | 4477 | ＢＡＳＥ | 639,672 | 0.55% | 299 | 302 | 294 | 295 | 2,711,400 | ▲ | 0.07% |
| 2024-04-04 | 4477 | ＢＡＳＥ | 708,372 | 0.61% | 300 | 300 | 294 | 295 | 1,235,800 | ▲ | 0.05% |
| 2024-04-09 | 4477 | ＢＡＳＥ | 846,572 | 0.73% | 307 | 308 | 302 | 304 | 1,103,300 | ▲ | 0.12% |
| 2024-04-10 | 4477 | ＢＡＳＥ | 960,872 | 0.83% | 304 | 309 | 300 | 300 | 1,006,900 | ▲ | 0.09% |
| 2024-04-19 | 4477 | ＢＡＳＥ | 1,044,572 | 0.90% | 273 | 273 | 260 | 264 | 2,424,200 | ▲ | 0.07% |
| 2024-04-24 | 4477 | ＢＡＳＥ | 1,250,572 | 1.08% | 278 | 283 | 274 | 274 | 1,177,100 | ▲ | 0.18% |
| 2024-04-25 | 4477 | ＢＡＳＥ | 1,313,672 | 1.14% | 272 | 273 | 267 | 268 | 900,300 | ▲ | 0.05% |
| 2024-04-30 | 4477 | ＢＡＳＥ | 1,443,672 | 1.25% | 276 | 276 | 271 | 274 | 745,300 | ▲ | 0.11% |
| 2024-05-02 | 4477 | ＢＡＳＥ | 1,558,672 | 1.35% | 272 | 275 | 269 | 270 | 1,090,400 | ▲ | 0.10% |
| 2024-05-07 | 4477 | ＢＡＳＥ | 1,438,172 | 1.24% | 276 | 285 | 276 | 283 | 1,860,600 | ▼ | -0.11% |
| 2024-05-13 | 4477 | ＢＡＳＥ | 1,534,572 | 1.32% | 322 | 324 | 297 | 297 | 6,510,200 | ▲ | 0.08% |
| 2024-05-14 | 4477 | ＢＡＳＥ | 1,480,872 | 1.28% | 297 | 306 | 297 | 301 | 2,938,500 | ▼ | -0.04% |
| 2024-05-21 | 4477 | ＢＡＳＥ | 1,378,272 | 1.19% | 306 | 336 | 302 | 321 | 12,967,000 | ▼ | -0.09% |
| 2024-06-27 | 4477 | ＢＡＳＥ | 1,404,881 | 1.21% | 284 | 287 | 281 | 283 | 1,244,500 | ▲ | 0.02% |
| 2024-07-11 | 4477 | ＢＡＳＥ | 1,509,481 | 1.30% | 267 | 270 | 265 | 268 | 2,178,500 | ▲ | 0.09% |
| 2024-07-12 | 4477 | ＢＡＳＥ | 1,440,181 | 1.24% | 267 | 276 | 267 | 271 | 3,006,400 | ▼ | -0.06% |
| 2024-07-17 | 4477 | ＢＡＳＥ | 1,263,181 | 1.09% | 273 | 276 | 269 | 276 | 2,151,500 | ▼ | -0.14% |
| 2024-07-19 | 4477 | ＢＡＳＥ | 1,296,781 | 1.12% | 274 | 275 | 266 | 266 | 2,278,000 | ▲ | 0.03% |
| 2024-07-31 | 4477 | ＢＡＳＥ | 1,518,081 | 1.31% | 258 | 259 | 252 | 258 | 2,616,700 | ▲ | 0.18% |
| 2024-08-05 | 4477 | ＢＡＳＥ | 1,433,481 | 1.23% | 215 | 224 | 190 | 194 | 7,346,900 | ▼ | -0.08% |
| 2024-08-20 | 4477 | ＢＡＳＥ | 1,366,381 | 1.18% | 234 | 243 | 233 | 241 | 3,385,600 | ▼ | -0.05% |
| 2024-08-23 | 4477 | ＢＡＳＥ | 1,254,381 | 1.08% | 251 | 252 | 246 | 252 | 2,245,900 | ▼ | -0.09% |
| 2024-08-30 | 4477 | ＢＡＳＥ | 1,122,481 | 0.97% | 265 | 267 | 261 | 265 | 2,047,600 | ▼ | -0.11% |
| 2024-09-02 | 4477 | ＢＡＳＥ | 1,024,981 | 0.88% | 267 | 267 | 257 | 262 | 2,287,800 | ▼ | -0.08% |
| 2024-10-07 | 4477 | ＢＡＳＥ | 1,048,481 | 0.90% | 237 | 237 | 233 | 234 | 1,540,100 | ▲ | 0.02% |
| 2024-10-16 | 4477 | ＢＡＳＥ | 1,025,681 | 0.88% | 232 | 237 | 229 | 232 | 2,062,700 | ▼ | -0.02% |
| 2024-10-18 | 4477 | ＢＡＳＥ | 913,681 | 0.78% | 229 | 232 | 228 | 229 | 1,068,900 | ▼ | -0.09% |
| 2024-10-23 | 4477 | ＢＡＳＥ | 931,881 | 0.80% | 227 | 229 | 224 | 224 | 1,742,400 | ▲ | 0.02% |
| 2024-11-07 | 4477 | ＢＡＳＥ | 1,074,381 | 0.92% | 255 | 255 | 233 | 237 | 7,920,300 | ▲ | 0.12% |
| 2024-11-14 | 4477 | ＢＡＳＥ | 1,170,881 | 1.01% | 261 | 263 | 257 | 257 | 2,732,200 | ▲ | 0.08% |
| 2024-11-18 | 4477 | ＢＡＳＥ | 1,281,081 | 1.10% | 263 | 273 | 261 | 268 | 3,104,000 | ▲ | 0.09% |
| 2024-11-19 | 4477 | ＢＡＳＥ | 1,236,581 | 1.06% | 266 | 282 | 264 | 282 | 4,459,200 | ▼ | -0.04% |
| 2024-12-03 | 4477 | ＢＡＳＥ | 1,317,081 | 1.13% | 340 | 352 | 325 | 338 | 9,623,100 | ▲ | 0.06% |
| 2024-12-13 | 4477 | ＢＡＳＥ | 1,270,981 | 1.09% | 331 | 342 | 329 | 335 | 3,150,500 | ▼ | -0.03% |
| 2024-12-18 | 4477 | ＢＡＳＥ | 1,295,381 | 1.11% | 322 | 329 | 318 | 320 | 2,396,900 | ▲ | 0.02% |
| 2024-12-20 | 4477 | ＢＡＳＥ | 1,263,381 | 1.09% | 309 | 312 | 305 | 306 | 2,052,200 | ▼ | -0.02% |
| 2024-12-27 | 4477 | ＢＡＳＥ | 1,302,081 | 1.12% | 327 | 339 | 323 | 339 | 8,491,900 | ▲ | 0.03% |
| 2025-01-08 | 4477 | ＢＡＳＥ | 1,391,381 | 1.20% | 313 | 321 | 309 | 320 | 2,021,000 | ▲ | 0.07% |
| 2025-01-20 | 4477 | ＢＡＳＥ | 1,543,781 | 1.33% | 312 | 317 | 309 | 315 | 1,227,200 | ▲ | 0.13% |
| 2025-01-22 | 4477 | ＢＡＳＥ | 1,631,381 | 1.40% | 311 | 315 | 301 | 302 | 2,354,200 | ▲ | 0.06% |
| 2025-01-23 | 4477 | ＢＡＳＥ | 1,627,981 | 1.39% | 301 | 305 | 298 | 300 | 1,617,700 | ▼ | -0.01% |
| 2025-01-27 | 4477 | ＢＡＳＥ | 1,657,781 | 1.42% | 314 | 321 | 310 | 318 | 1,918,700 | ▲ | 0.03% |
| 2025-02-04 | 4477 | ＢＡＳＥ | 1,608,681 | 1.38% | 348 | 359 | 348 | 354 | 4,285,100 | ▼ | -0.04% |
| 2025-02-04 | 4477 | ＢＡＳＥ | 1,608,681 | 1.38% | 348 | 359 | 348 | 354 | 4,285,100 | ▼ | -0.04% |
| 2025-02-07 | 4477 | ＢＡＳＥ | 1,502,181 | 1.29% | 372 | 375 | 364 | 369 | 2,784,500 | ▼ | -0.08% |
| 2025-02-07 | 4477 | ＢＡＳＥ | 1,502,181 | 1.29% | 372 | 375 | 364 | 369 | 2,784,500 | ▼ | -0.08% |
| 2025-02-18 | 4477 | ＢＡＳＥ | 1,335,981 | 1.14% | 435 | 441 | 412 | 423 | 10,632,300 | ▼ | -0.15% |
| 2025-02-20 | 4477 | ＢＡＳＥ | 1,024,481 | 0.88% | 405 | 414 | 389 | 390 | 6,153,800 | ▼ | -0.25% |
| 2025-03-14 | 4477 | ＢＡＳＥ | 862,681 | 0.74% | 511 | 530 | 487 | 524 | 18,055,600 | ▼ | -0.14% |
| 2025-03-18 | 4477 | ＢＡＳＥ | 941,681 | 0.80% | 521 | 531 | 516 | 519 | 11,904,300 | ▲ | 0.06% |
| 2025-03-26 | 4477 | ＢＡＳＥ | 1,072,181 | 0.92% | 482 | 490 | 471 | 473 | 2,381,900 | ▲ | 0.12% |
| 2025-03-28 | 4477 | ＢＡＳＥ | 1,015,781 | 0.87% | 468 | 474 | 462 | 464 | 2,784,500 | ▼ | -0.05% |
| 2025-04-03 | 4477 | ＢＡＳＥ | 911,581 | 0.78% | 389 | 396 | 382 | 387 | 3,257,300 | ▼ | -0.08% |
| 2025-05-20 | 4477 | ＢＡＳＥ | 815,781 | 0.69% | 430 | 436 | 423 | 424 | 1,050,500 | ▼ | -0.09% |
| 2024-05-02 | 4478 | フリー | 313,230 | 0.53% | 2,891 | 2,907 | 2,786 | 2,815 | 371,300 | ▲ | 0.12% |
| 2024-05-20 | 4478 | フリー | 286,080 | 0.48% | 2,841 | 2,927 | 2,824 | 2,852 | 642,400 | ▼ | -0.05% |
| 2024-07-08 | 4478 | フリー | 296,835 | 0.50% | 2,475 | 2,516 | 2,470 | 2,488 | 221,300 | ▲ | 0.02% |
| 2024-07-12 | 4478 | フリー | 279,135 | 0.47% | 2,568 | 2,727 | 2,508 | 2,717 | 1,000,800 | ▼ | -0.03% |
| 2024-07-31 | 4478 | フリー | 300,735 | 0.51% | 2,467 | 2,482 | 2,408 | 2,441 | 494,800 | ▲ | 0.04% |
| 2024-08-05 | 4478 | フリー | 289,835 | 0.49% | 2,058 | 2,272 | 2,050 | 2,061 | 1,098,600 | ▼ | -0.02% |
| 2025-01-09 | 4478 | フリー | 302,332 | 0.51% | 3,080 | 3,105 | 3,025 | 3,085 | 418,700 | ▲ | 0.10% |
| 2025-02-10 | 4478 | フリー | 293,286 | 0.49% | 3,380 | 3,605 | 3,340 | 3,600 | 959,200 | ▼ | -0.02% |
| 2025-02-10 | 4478 | フリー | 293,286 | 0.49% | 3,380 | 3,605 | 3,340 | 3,600 | 959,200 | ▼ | -0.02% |
| 2025-01-16 | 4490 | ビザスク | 46,500 | 0.50% | 1,046 | 1,053 | 990 | 999 | 48,400 | ▲ | 0.09% |
| 2025-01-23 | 4490 | ビザスク | 45,600 | 0.49% | 998 | 1,002 | 983 | 991 | 12,300 | ▼ | -0.01% |
| 2025-01-15 | 4493 | サイバーセキ | 47,529 | 0.50% | 2,028 | 2,048 | 2,000 | 2,004 | 64,500 | ▲ | 0.09% |
| 2025-01-27 | 4493 | サイバーセキ | 0 | 0.00% | 1,990 | 1,991 | 1,943 | 1,949 | 75,700 | ▼ | -0.50% |
| 2025-01-21 | 4499 | スピー | 195,018 | 1.82% | 3,640 | 4,225 | 3,630 | 3,700 | 475,100 | ▲ | 1.82% |
| 2025-01-30 | 4499 | スピー | 193,818 | 1.71% | 3,365 | 3,500 | 3,315 | 3,380 | 292,700 | ▼ | -0.11% |
| 2025-01-31 | 4499 | スピー | 179,818 | 1.58% | 3,355 | 3,420 | 2,980 | 3,070 | 518,200 | ▼ | -0.12% |
| 2025-01-31 | 4499 | スピー | 179,818 | 1.58% | 3,355 | 3,420 | 2,980 | 3,070 | 518,200 | ▼ | -0.12% |
| 2025-02-03 | 4499 | スピー | 158,618 | 1.40% | 2,780 | 2,884 | 2,724 | 2,838 | 342,600 | ▼ | -0.18% |
| 2025-02-03 | 4499 | スピー | 158,618 | 1.40% | 2,780 | 2,884 | 2,724 | 2,838 | 342,600 | ▼ | -0.18% |
| 2025-02-04 | 4499 | スピー | 151,618 | 1.33% | 2,938 | 3,085 | 2,914 | 2,955 | 139,400 | ▼ | -0.06% |
| 2025-02-04 | 4499 | スピー | 151,618 | 1.33% | 2,938 | 3,085 | 2,914 | 2,955 | 139,400 | ▼ | -0.06% |
| 2025-02-06 | 4499 | スピー | 143,818 | 1.26% | 3,080 | 3,125 | 2,998 | 3,025 | 90,100 | ▼ | -0.07% |
| 2025-02-06 | 4499 | スピー | 143,818 | 1.26% | 3,080 | 3,125 | 2,998 | 3,025 | 90,100 | ▼ | -0.07% |
| 2025-02-12 | 4499 | スピー | 128,318 | 1.13% | 3,035 | 3,065 | 2,791 | 2,898 | 265,800 | ▼ | -0.13% |
| 2025-02-12 | 4499 | スピー | 128,318 | 1.13% | 3,035 | 3,065 | 2,791 | 2,898 | 265,800 | ▼ | -0.13% |
| 2025-02-14 | 4499 | スピー | 123,918 | 1.09% | 3,000 | 3,030 | 2,955 | 2,976 | 50,600 | ▼ | -0.03% |
| 2025-02-19 | 4499 | スピー | 109,918 | 0.96% | 2,939 | 2,956 | 2,826 | 2,840 | 122,200 | ▼ | -0.13% |
| 2025-02-21 | 4499 | スピー | 0 | 0.00% | 2,840 | 3,100 | 2,831 | 3,010 | 161,000 | ▼ | -0.96% |
| 2024-05-13 | 4571 | ナノＭＲＮＡ | 355,185 | 0.50% | 179 | 181 | 178 | 180 | 145,300 | ▲ | 0.08% |
| 2024-05-17 | 4571 | ナノＭＲＮＡ | 351,485 | 0.49% | 177 | 184 | 175 | 184 | 390,300 | ▼ | -0.01% |
| 2024-05-20 | 4571 | ナノＭＲＮＡ | 355,785 | 0.50% | 181 | 186 | 181 | 182 | 264,400 | ▲ | 0.01% |
| 2024-05-24 | 4571 | ナノＭＲＮＡ | 345,385 | 0.49% | 172 | 176 | 171 | 174 | 224,000 | ▼ | -0.01% |
| 2024-05-30 | 4571 | ナノＭＲＮＡ | 359,385 | 0.51% | 170 | 172 | 168 | 170 | 381,800 | ▲ | 0.02% |
| 2024-06-05 | 4571 | ナノＭＲＮＡ | 349,485 | 0.49% | 173 | 175 | 172 | 172 | 137,100 | ▼ | -0.02% |
| 2024-06-14 | 4571 | ナノＭＲＮＡ | 366,685 | 0.52% | 169 | 173 | 169 | 173 | 229,800 | ▲ | 0.03% |
| 2024-06-21 | 4571 | ナノＭＲＮＡ | 349,285 | 0.49% | 173 | 175 | 172 | 172 | 122,000 | ▼ | -0.03% |
| 2024-06-26 | 4571 | ナノＭＲＮＡ | 354,885 | 0.50% | 175 | 178 | 175 | 176 | 184,800 | ▲ | 0.01% |
| 2024-07-17 | 4571 | ナノＭＲＮＡ | 349,885 | 0.49% | 193 | 200 | 193 | 198 | 725,700 | ▼ | -0.01% |
| 2024-08-05 | 4571 | ナノＭＲＮＡ | 357,085 | 0.50% | 167 | 168 | 135 | 137 | 1,584,400 | ▲ | 0.01% |
| 2024-08-26 | 4571 | ナノＭＲＮＡ | 346,685 | 0.49% | 208 | 230 | 207 | 223 | 3,048,300 | ▼ | -0.01% |
| 2024-09-03 | 4571 | ナノＭＲＮＡ | 305,485 | 0.43% | 206 | 217 | 206 | 216 | 602,500 | ▼ | -0.07% |
| 2024-12-02 | 4571 | ナノＭＲＮＡ | 368,085 | 0.52% | 167 | 169 | 166 | 166 | 134,200 | ▲ | 0.12% |
| 2024-12-13 | 4571 | ナノＭＲＮＡ | 339,285 | 0.48% | 160 | 161 | 159 | 160 | 356,500 | ▼ | -0.04% |
| 2024-12-18 | 4571 | ナノＭＲＮＡ | 374,685 | 0.53% | 155 | 156 | 152 | 153 | 228,200 | ▲ | 0.05% |
| 2025-01-08 | 4571 | ナノＭＲＮＡ | 447,485 | 0.63% | 148 | 148 | 145 | 146 | 236,300 | ▲ | 0.09% |
| 2025-01-20 | 4571 | ナノＭＲＮＡ | 498,385 | 0.70% | 137 | 141 | 137 | 139 | 150,000 | ▲ | 0.06% |
| 2025-01-22 | 4571 | ナノＭＲＮＡ | 483,585 | 0.68% | 136 | 138 | 135 | 138 | 163,900 | ▼ | -0.01% |
| 2025-02-06 | 4571 | ナノＭＲＮＡ | 511,285 | 0.72% | 140 | 142 | 140 | 141 | 127,900 | ▲ | 0.03% |
| 2025-02-06 | 4571 | ナノＭＲＮＡ | 511,285 | 0.72% | 140 | 142 | 140 | 141 | 127,900 | ▲ | 0.03% |
| 2025-03-14 | 4571 | ナノＭＲＮＡ | 400,785 | 0.56% | 146 | 159 | 146 | 159 | 1,356,500 | ▼ | -0.15% |
| 2025-04-07 | 4571 | ナノＭＲＮＡ | 352,885 | 0.49% | 115 | 123 | 113 | 113 | 1,145,800 | ▼ | -0.07% |
| 2025-04-08 | 4571 | ナノＭＲＮＡ | 366,785 | 0.51% | 117 | 138 | 116 | 126 | 2,671,600 | ▲ | 0.02% |
| 2024-05-02 | 4572 | カルナバイオ | 90,990 | 0.53% | 419 | 419 | 407 | 408 | 228,900 | ▲ | 0.20% |
| 2024-05-10 | 4572 | カルナバイオ | 106,190 | 0.61% | 440 | 443 | 430 | 430 | 79,500 | ▲ | 0.07% |
| 2024-06-05 | 4572 | カルナバイオ | 106,790 | 0.59% | 395 | 400 | 392 | 395 | 65,000 | ▼ | -0.02% |
| 2024-06-14 | 4572 | カルナバイオ | 108,990 | 0.60% | 389 | 397 | 388 | 395 | 119,200 | ▲ | 0.01% |
| 2024-06-17 | 4572 | カルナバイオ | 107,190 | 0.59% | 390 | 391 | 378 | 380 | 137,900 | ▼ | -0.01% |
| 2024-06-27 | 4572 | カルナバイオ | 110,890 | 0.61% | 386 | 396 | 385 | 396 | 157,300 | ▲ | 0.02% |
| 2024-07-02 | 4572 | カルナバイオ | 106,690 | 0.59% | 386 | 398 | 384 | 392 | 123,900 | ▼ | -0.02% |
| 2024-07-04 | 4572 | カルナバイオ | 108,390 | 0.60% | 398 | 401 | 389 | 389 | 131,100 | ▲ | 0.01% |
| 2024-07-08 | 4572 | カルナバイオ | 107,790 | 0.59% | 386 | 389 | 374 | 375 | 114,800 | ▼ | -0.01% |
| 2024-08-07 | 4572 | カルナバイオ | 109,455 | 0.60% | 303 | 332 | 303 | 318 | 369,700 | ▲ | 0.01% |
| 2024-08-20 | 4572 | カルナバイオ | 107,355 | 0.59% | 410 | 422 | 410 | 418 | 67,500 | ▼ | -0.01% |
| 2024-09-04 | 4572 | カルナバイオ | 89,755 | 0.49% | 447 | 449 | 421 | 427 | 267,300 | ▼ | -0.09% |
| 2024-11-20 | 4572 | カルナバイオ | 95,555 | 0.50% | 288 | 298 | 288 | 289 | 103,500 | ▲ | 0.06% |
| 2024-11-25 | 4572 | カルナバイオ | 95,255 | 0.49% | 311 | 320 | 305 | 313 | 118,000 | ▼ | -0.01% |
| 2024-11-28 | 4572 | カルナバイオ | 97,055 | 0.50% | 324 | 328 | 315 | 315 | 70,300 | ▲ | 0.01% |
| 2024-12-27 | 4572 | カルナバイオ | 115,655 | 0.60% | 300 | 304 | 292 | 295 | 208,100 | ▲ | 0.09% |
| 2025-01-09 | 4572 | カルナバイオ | 138,255 | 0.72% | 289 | 289 | 281 | 287 | 81,800 | ▲ | 0.12% |
| 2025-01-24 | 4572 | カルナバイオ | 130,455 | 0.68% | 266 | 289 | 266 | 284 | 174,100 | ▼ | -0.03% |
| 2025-02-04 | 4572 | カルナバイオ | 134,455 | 0.70% | 290 | 291 | 285 | 285 | 41,800 | ▲ | 0.01% |
| 2025-02-04 | 4572 | カルナバイオ | 134,455 | 0.70% | 290 | 291 | 285 | 285 | 41,800 | ▲ | 0.01% |
| 2025-03-14 | 4572 | カルナバイオ | 119,255 | 0.62% | 282 | 283 | 279 | 282 | 50,800 | ▼ | -0.07% |
| 2025-03-19 | 4572 | カルナバイオ | 114,255 | 0.59% | 278 | 286 | 278 | 286 | 37,300 | ▼ | -0.03% |
| 2025-04-10 | 4572 | カルナバイオ | 116,355 | 0.60% | 257 | 263 | 238 | 247 | 160,200 | ▲ | 0.01% |
| 2025-05-26 | 4572 | カルナバイオ | 136,655 | 0.71% | 284 | 284 | 278 | 281 | 47,700 | ▲ | 0.10% |
| 2025-05-27 | 4572 | カルナバイオ | 133,355 | 0.69% | 279 | 293 | 279 | 292 | 81,700 | ▼ | -0.02% |
| 2024-03-22 | 4579 | ラクオリア | 111,288 | 0.51% | 619 | 620 | 611 | 614 | 63,300 | ▲ | 0.10% |
| 2024-03-26 | 4579 | ラクオリア | 131,988 | 0.61% | 612 | 612 | 593 | 603 | 287,900 | ▲ | 0.09% |
| 2024-04-03 | 4579 | ラクオリア | 158,288 | 0.73% | 613 | 618 | 598 | 598 | 253,700 | ▲ | 0.12% |
| 2024-04-04 | 4579 | ラクオリア | 174,488 | 0.80% | 605 | 605 | 593 | 597 | 172,800 | ▲ | 0.07% |
| 2024-04-09 | 4579 | ラクオリア | 207,588 | 0.96% | 601 | 607 | 598 | 606 | 82,000 | ▲ | 0.15% |
| 2024-04-10 | 4579 | ラクオリア | 232,388 | 1.07% | 612 | 623 | 610 | 616 | 82,700 | ▲ | 0.11% |
| 2024-04-15 | 4579 | ラクオリア | 240,688 | 1.11% | 606 | 613 | 605 | 608 | 60,200 | ▲ | 0.04% |
| 2024-04-25 | 4579 | ラクオリア | 264,888 | 1.22% | 617 | 617 | 604 | 604 | 79,300 | ▲ | 0.10% |
| 2024-04-30 | 4579 | ラクオリア | 283,788 | 1.31% | 601 | 602 | 594 | 595 | 56,000 | ▲ | 0.09% |
| 2024-05-02 | 4579 | ラクオリア | 303,388 | 1.40% | 603 | 604 | 595 | 599 | 53,900 | ▲ | 0.08% |
| 2024-05-07 | 4579 | ラクオリア | 272,788 | 1.26% | 600 | 612 | 597 | 609 | 149,900 | ▼ | -0.13% |
| 2024-05-13 | 4579 | ラクオリア | 293,488 | 1.35% | 593 | 593 | 570 | 579 | 236,800 | ▲ | 0.09% |
| 2024-05-20 | 4579 | ラクオリア | 277,488 | 1.28% | 583 | 608 | 583 | 589 | 115,000 | ▼ | -0.07% |
| 2024-05-22 | 4579 | ラクオリア | 248,888 | 1.15% | 566 | 572 | 556 | 557 | 124,900 | ▼ | -0.13% |
| 2024-06-04 | 4579 | ラクオリア | 236,688 | 1.09% | 558 | 579 | 558 | 577 | 92,900 | ▼ | -0.05% |
| 2024-06-12 | 4579 | ラクオリア | 211,688 | 0.97% | 608 | 616 | 608 | 614 | 61,600 | ▼ | -0.12% |
| 2024-06-14 | 4579 | ラクオリア | 216,988 | 1.00% | 598 | 608 | 597 | 607 | 70,100 | ▲ | 0.03% |
| 2024-07-12 | 4579 | ラクオリア | 209,588 | 0.96% | 597 | 624 | 597 | 620 | 161,900 | ▼ | -0.04% |
| 2024-07-17 | 4579 | ラクオリア | 181,288 | 0.83% | 640 | 656 | 630 | 656 | 222,500 | ▼ | -0.13% |
| 2024-07-23 | 4579 | ラクオリア | 238,588 | 1.10% | 651 | 672 | 640 | 644 | 360,700 | ▲ | 0.27% |
| 2024-07-31 | 4579 | ラクオリア | 264,088 | 1.22% | 679 | 679 | 651 | 660 | 155,500 | ▲ | 0.11% |
| 2024-08-05 | 4579 | ラクオリア | 237,488 | 1.09% | 539 | 553 | 479 | 479 | 430,500 | ▼ | -0.12% |
| 2024-08-06 | 4579 | ラクオリア | 260,088 | 1.20% | 493 | 523 | 480 | 520 | 360,100 | ▲ | 0.10% |
| 2024-08-07 | 4579 | ラクオリア | 257,088 | 1.18% | 519 | 568 | 514 | 554 | 214,200 | ▼ | -0.02% |
| 2024-08-09 | 4579 | ラクオリア | 260,588 | 1.20% | 549 | 553 | 532 | 552 | 93,700 | ▲ | 0.02% |
| 2024-08-20 | 4579 | ラクオリア | 254,488 | 1.17% | 614 | 630 | 608 | 621 | 139,000 | ▼ | -0.03% |
| 2024-08-22 | 4579 | ラクオリア | 232,488 | 1.07% | 613 | 622 | 600 | 604 | 132,400 | ▼ | -0.09% |
| 2024-08-30 | 4579 | ラクオリア | 178,288 | 0.82% | 657 | 673 | 622 | 638 | 1,114,100 | ▼ | -0.17% |
| 2024-09-02 | 4579 | ラクオリア | 159,688 | 0.73% | 633 | 655 | 612 | 616 | 197,300 | ▼ | -0.08% |
| 2024-09-03 | 4579 | ラクオリア | 146,988 | 0.67% | 618 | 642 | 616 | 630 | 188,100 | ▼ | -0.05% |
| 2024-09-18 | 4579 | ラクオリア | 123,788 | 0.57% | 555 | 562 | 545 | 552 | 78,800 | ▼ | -0.10% |
| 2024-09-26 | 4579 | ラクオリア | 131,588 | 0.60% | 546 | 549 | 540 | 545 | 72,300 | ▲ | 0.03% |
| 2024-10-15 | 4579 | ラクオリア | 152,388 | 0.70% | 494 | 495 | 475 | 484 | 209,900 | ▲ | 0.09% |
| 2024-10-16 | 4579 | ラクオリア | 143,288 | 0.66% | 479 | 494 | 476 | 477 | 102,200 | ▼ | -0.03% |
| 2024-10-17 | 4579 | ラクオリア | 128,688 | 0.59% | 477 | 489 | 474 | 485 | 90,200 | ▼ | -0.07% |
| 2024-10-30 | 4579 | ラクオリア | 130,288 | 0.60% | 484 | 486 | 477 | 479 | 52,500 | ▲ | 0.01% |
| 2024-10-31 | 4579 | ラクオリア | 127,488 | 0.58% | 486 | 495 | 482 | 495 | 94,600 | ▼ | -0.02% |
| 2024-11-05 | 4579 | ラクオリア | 134,188 | 0.62% | 488 | 489 | 481 | 482 | 44,400 | ▲ | 0.04% |
| 2024-11-07 | 4579 | ラクオリア | 161,388 | 0.74% | 482 | 489 | 469 | 471 | 88,500 | ▲ | 0.12% |
| 2024-11-11 | 4579 | ラクオリア | 225,288 | 1.04% | 468 | 472 | 463 | 470 | 113,100 | ▲ | 0.30% |
| 2024-11-15 | 4579 | ラクオリア | 253,888 | 1.17% | 468 | 468 | 435 | 444 | 206,300 | ▲ | 0.12% |
| 2024-11-18 | 4579 | ラクオリア | 260,188 | 1.20% | 437 | 455 | 434 | 453 | 108,100 | ▲ | 0.03% |
| 2024-11-19 | 4579 | ラクオリア | 248,388 | 1.14% | 448 | 460 | 448 | 454 | 57,800 | ▼ | -0.06% |
| 2024-11-22 | 4579 | ラクオリア | 236,788 | 1.09% | 469 | 472 | 461 | 462 | 79,400 | ▼ | -0.04% |
| 2024-12-02 | 4579 | ラクオリア | 238,588 | 1.10% | 451 | 459 | 446 | 450 | 157,500 | ▲ | 0.01% |
| 2024-12-04 | 4579 | ラクオリア | 261,888 | 1.21% | 442 | 442 | 425 | 437 | 153,600 | ▲ | 0.10% |
| 2024-12-11 | 4579 | ラクオリア | 258,488 | 1.19% | 423 | 423 | 411 | 417 | 137,000 | ▼ | -0.02% |
| 2024-12-26 | 4579 | ラクオリア | 234,788 | 1.07% | 365 | 377 | 365 | 375 | 232,000 | ▼ | -0.11% |
| 2025-01-06 | 4579 | ラクオリア | 240,888 | 1.10% | 388 | 390 | 380 | 380 | 91,900 | ▲ | 0.03% |
| 2025-01-07 | 4579 | ラクオリア | 263,088 | 1.20% | 390 | 413 | 382 | 404 | 232,400 | ▲ | 0.09% |
| 2025-01-17 | 4579 | ラクオリア | 288,488 | 1.32% | 377 | 387 | 371 | 387 | 80,100 | ▲ | 0.12% |
| 2025-02-12 | 4579 | ラクオリア | 270,988 | 1.24% | 403 | 413 | 397 | 413 | 78,500 | ▼ | -0.08% |
| 2025-02-12 | 4579 | ラクオリア | 270,988 | 1.24% | 403 | 413 | 397 | 413 | 78,500 | ▼ | -0.08% |
| 2025-02-18 | 4579 | ラクオリア | 259,388 | 1.18% | 410 | 425 | 408 | 425 | 147,300 | ▼ | -0.06% |
| 2025-02-20 | 4579 | ラクオリア | 201,888 | 0.92% | 427 | 434 | 422 | 434 | 116,000 | ▼ | -0.25% |
| 2025-03-14 | 4579 | ラクオリア | 173,388 | 0.79% | 391 | 397 | 389 | 396 | 43,800 | ▼ | -0.13% |
| 2025-03-25 | 4579 | ラクオリア | 182,688 | 0.83% | 404 | 404 | 389 | 391 | 125,000 | ▲ | 0.03% |
| 2025-04-04 | 4579 | ラクオリア | 170,888 | 0.78% | 349 | 354 | 310 | 343 | 444,000 | ▼ | -0.04% |
| 2025-04-14 | 4579 | ラクオリア | 175,588 | 0.80% | 338 | 343 | 334 | 334 | 55,200 | ▲ | 0.02% |
| 2025-04-21 | 4579 | ラクオリア | 174,788 | 0.71% | 349 | 364 | 349 | 361 | 171,500 | ▼ | -0.09% |
| 2024-05-01 | 4583 | カイオム | 303,200 | 0.54% | 123 | 126 | 123 | 126 | 223,200 | ▲ | 0.07% |
| 2024-05-02 | 4583 | カイオム | 351,000 | 0.62% | 124 | 125 | 122 | 123 | 259,200 | ▲ | 0.07% |
| 2024-05-15 | 4583 | カイオム | 392,600 | 0.70% | 121 | 125 | 121 | 122 | 431,900 | ▲ | 0.07% |
| 2024-05-24 | 4583 | カイオム | 389,400 | 0.69% | 112 | 116 | 111 | 114 | 255,400 | ▼ | -0.01% |
| 2024-05-30 | 4583 | カイオム | 398,200 | 0.70% | 113 | 116 | 111 | 115 | 577,500 | ▲ | 0.01% |
| 2024-06-05 | 4583 | カイオム | 387,600 | 0.68% | 121 | 124 | 121 | 122 | 150,600 | ▼ | -0.01% |
| 2024-06-14 | 4583 | カイオム | 396,100 | 0.70% | 125 | 129 | 124 | 128 | 400,400 | ▲ | 0.01% |
| 2024-06-17 | 4583 | カイオム | 389,100 | 0.69% | 127 | 130 | 125 | 130 | 356,600 | ▼ | -0.01% |
| 2024-06-27 | 4583 | カイオム | 417,100 | 0.73% | 139 | 142 | 137 | 141 | 557,300 | ▲ | 0.04% |
| 2024-07-08 | 4583 | カイオム | 392,500 | 0.69% | 120 | 123 | 111 | 120 | 2,709,900 | ▼ | -0.04% |
| 2024-09-03 | 4583 | カイオム | 299,100 | 0.52% | 113 | 116 | 113 | 114 | 425,300 | ▼ | -0.16% |
| 2024-09-13 | 4583 | カイオム | 223,800 | 0.39% | 134 | 135 | 117 | 119 | 4,000,900 | ▼ | -0.13% |
| 2024-10-03 | 4583 | カイオム | 297,300 | 0.50% | 114 | 115 | 110 | 110 | 1,684,400 | ▲ | 0.03% |
| 2024-10-09 | 4583 | カイオム | 295,900 | 0.49% | 104 | 105 | 102 | 104 | 890,500 | ▼ | -0.01% |
| 2024-04-16 | 4588 | オンコリス | 107,130 | 0.52% | 720 | 738 | 695 | 697 | 559,000 | ▲ | 0.12% |
| 2024-04-25 | 4588 | オンコリス | 139,930 | 0.66% | 700 | 703 | 681 | 686 | 191,200 | ▲ | 0.14% |
| 2024-04-30 | 4588 | オンコリス | 159,930 | 0.76% | 697 | 702 | 683 | 695 | 145,600 | ▲ | 0.09% |
| 2024-05-01 | 4588 | オンコリス | 172,230 | 0.82% | 697 | 715 | 692 | 710 | 173,600 | ▲ | 0.05% |
| 2024-05-02 | 4588 | オンコリス | 193,330 | 0.92% | 712 | 714 | 693 | 706 | 186,200 | ▲ | 0.10% |
| 2024-05-07 | 4588 | オンコリス | 182,630 | 0.87% | 710 | 717 | 693 | 700 | 299,900 | ▼ | -0.05% |
| 2024-05-10 | 4588 | オンコリス | 190,630 | 0.90% | 702 | 703 | 678 | 687 | 267,100 | ▲ | 0.03% |
| 2024-05-21 | 4588 | オンコリス | 219,030 | 1.04% | 648 | 655 | 617 | 622 | 387,100 | ▲ | 0.14% |
| 2024-05-30 | 4588 | オンコリス | 231,130 | 1.10% | 637 | 656 | 635 | 649 | 102,300 | ▲ | 0.06% |
| 2024-05-31 | 4588 | オンコリス | 230,430 | 1.09% | 648 | 660 | 648 | 657 | 177,700 | ▼ | -0.01% |
| 2024-06-03 | 4588 | オンコリス | 233,130 | 1.11% | 661 | 679 | 658 | 671 | 164,300 | ▲ | 0.02% |
| 2024-06-05 | 4588 | オンコリス | 226,530 | 1.08% | 684 | 685 | 661 | 661 | 152,800 | ▼ | -0.03% |
| 2024-06-14 | 4588 | オンコリス | 231,530 | 1.10% | 685 | 711 | 685 | 698 | 189,800 | ▲ | 0.02% |
| 2024-06-17 | 4588 | オンコリス | 228,830 | 1.09% | 598 | 598 | 598 | 598 | 48,700 | ▼ | -0.01% |
| 2024-06-27 | 4588 | オンコリス | 231,130 | 1.10% | 530 | 558 | 528 | 554 | 557,700 | ▲ | 0.01% |
| 2024-06-28 | 4588 | オンコリス | 227,530 | 1.08% | 564 | 564 | 541 | 548 | 615,100 | ▼ | -0.02% |
| 2024-07-17 | 4588 | オンコリス | 199,930 | 0.95% | 612 | 632 | 610 | 632 | 295,600 | ▼ | -0.13% |
| 2024-07-26 | 4588 | オンコリス | 210,930 | 1.00% | 579 | 587 | 555 | 579 | 574,600 | ▲ | 0.05% |
| 2024-07-31 | 4588 | オンコリス | 235,530 | 1.12% | 567 | 584 | 562 | 584 | 226,100 | ▲ | 0.12% |
| 2024-08-05 | 4588 | オンコリス | 224,730 | 1.07% | 474 | 526 | 420 | 463 | 1,247,000 | ▼ | -0.05% |
| 2024-08-21 | 4588 | オンコリス | 209,630 | 0.96% | 631 | 648 | 618 | 621 | 313,000 | ▼ | -0.11% |
| 2024-08-26 | 4588 | オンコリス | 191,030 | 0.87% | 618 | 640 | 613 | 640 | 237,100 | ▼ | -0.08% |
| 2024-09-03 | 4588 | オンコリス | 167,230 | 0.76% | 629 | 640 | 625 | 635 | 155,100 | ▼ | -0.10% |
| 2024-09-13 | 4588 | オンコリス | 136,330 | 0.62% | 569 | 574 | 560 | 573 | 188,000 | ▼ | -0.14% |
| 2024-10-02 | 4588 | オンコリス | 160,130 | 0.71% | 570 | 582 | 560 | 561 | 218,700 | ▲ | 0.08% |
| 2024-10-16 | 4588 | オンコリス | 156,530 | 0.69% | 574 | 607 | 573 | 603 | 1,078,000 | ▼ | -0.02% |
| 2024-11-07 | 4588 | オンコリス | 163,230 | 0.71% | 660 | 672 | 647 | 654 | 516,800 | ▲ | 0.02% |
| 2024-11-15 | 4588 | オンコリス | 191,530 | 0.83% | 831 | 834 | 731 | 748 | 1,644,600 | ▲ | 0.12% |
| 2024-11-21 | 4588 | オンコリス | 189,630 | 0.76% | 660 | 678 | 633 | 636 | 1,110,800 | ▼ | -0.06% |
| 2024-12-02 | 4588 | オンコリス | 203,230 | 0.81% | 686 | 720 | 679 | 703 | 561,600 | ▲ | 0.05% |
| 2024-12-17 | 4588 | オンコリス | 198,630 | 0.79% | 623 | 632 | 618 | 618 | 364,900 | ▼ | -0.02% |
| 2024-12-18 | 4588 | オンコリス | 209,830 | 0.84% | 608 | 632 | 606 | 613 | 549,600 | ▲ | 0.04% |
| 2025-01-08 | 4588 | オンコリス | 230,130 | 0.92% | 499 | 508 | 491 | 503 | 332,100 | ▲ | 0.08% |
| 2025-01-17 | 4588 | オンコリス | 251,030 | 1.00% | 509 | 511 | 496 | 510 | 573,400 | ▲ | 0.07% |
| 2025-02-05 | 4588 | オンコリス | 275,330 | 1.10% | 551 | 554 | 542 | 550 | 366,100 | ▲ | 0.10% |
| 2025-02-05 | 4588 | オンコリス | 275,330 | 1.10% | 551 | 554 | 542 | 550 | 366,100 | ▲ | 0.10% |
| 2025-02-12 | 4588 | オンコリス | 271,130 | 1.08% | 635 | 635 | 613 | 620 | 1,076,800 | ▼ | -0.02% |
| 2025-02-12 | 4588 | オンコリス | 271,130 | 1.08% | 635 | 635 | 613 | 620 | 1,076,800 | ▼ | -0.02% |
| 2025-02-20 | 4588 | オンコリス | 224,630 | 0.89% | 630 | 662 | 628 | 660 | 699,200 | ▼ | -0.19% |
| 2025-02-25 | 4588 | オンコリス | 224,730 | 0.90% | 623 | 665 | 622 | 664 | 825,300 | ▲ | 0.01% |
| 2025-02-26 | 4588 | オンコリス | 222,630 | 0.89% | 656 | 698 | 644 | 690 | 1,106,900 | ▼ | -0.01% |
| 2025-03-07 | 4588 | オンコリス | 225,030 | 0.90% | 703 | 715 | 687 | 694 | 1,332,700 | ▲ | 0.01% |
| 2025-03-10 | 4588 | オンコリス | 220,230 | 0.88% | 704 | 724 | 679 | 719 | 1,097,900 | ▼ | -0.02% |
| 2025-03-14 | 4588 | オンコリス | 184,230 | 0.73% | 715 | 731 | 706 | 719 | 529,200 | ▼ | -0.15% |
| 2025-04-07 | 4588 | オンコリス | 169,730 | 0.67% | 470 | 500 | 458 | 471 | 1,577,400 | ▼ | -0.05% |
| 2025-04-09 | 4588 | オンコリス | 177,830 | 0.71% | 509 | 509 | 465 | 482 | 1,065,500 | ▲ | 0.03% |
| 2025-02-07 | 4591 | リボミック | 256,299 | 0.61% | 97 | 100 | 85 | 86 | 16,110,000 | ▲ | 0.14% |
| 2025-02-07 | 4591 | リボミック | 256,299 | 0.61% | 97 | 100 | 85 | 86 | 16,110,000 | ▲ | 0.14% |
| 2025-02-21 | 4591 | リボミック | 256,299 | 0.57% | 112 | 114 | 104 | 106 | 1,989,400 | ▼ | -0.04% |
| 2025-03-04 | 4591 | リボミック | 278,899 | 0.62% | 95 | 97 | 92 | 94 | 1,080,000 | ▲ | 0.05% |
| 2025-03-05 | 4591 | リボミック | 256,299 | 0.57% | 93 | 105 | 92 | 101 | 5,906,300 | ▼ | -0.05% |
| 2024-03-25 | 4592 | サンバイオ | 350,357 | 0.51% | 630 | 667 | 607 | 610 | 3,748,300 | ▲ | 0.02% |
| 2024-04-10 | 4592 | サンバイオ | 415,457 | 0.60% | 426 | 432 | 418 | 424 | 823,900 | ▲ | 0.08% |
| 2024-05-09 | 4592 | サンバイオ | 411,557 | 0.59% | 423 | 424 | 417 | 420 | 236,400 | ▼ | -0.01% |
| 2024-07-04 | 4592 | サンバイオ | 478,657 | 0.69% | 1,043 | 1,140 | 1,033 | 1,080 | 6,235,400 | ▲ | 0.09% |
| 2024-08-07 | 4592 | サンバイオ | 480,890 | 0.70% | 980 | 1,054 | 969 | 1,013 | 2,474,000 | ▲ | 0.01% |
| 2025-03-14 | 4592 | サンバイオ | 429,590 | 0.59% | 1,114 | 1,167 | 1,095 | 1,153 | 1,584,000 | ▼ | -0.10% |
| 2025-03-28 | 4592 | サンバイオ | 432,890 | 0.60% | 1,623 | 1,781 | 1,622 | 1,655 | 7,918,000 | ▲ | 0.01% |
| 2025-04-04 | 4592 | サンバイオ | 426,472 | 0.59% | 1,680 | 1,766 | 1,583 | 1,627 | 4,774,300 | ▼ | -0.01% |
| 2025-04-09 | 4592 | サンバイオ | 436,072 | 0.60% | 1,626 | 1,669 | 1,481 | 1,546 | 3,255,100 | ▲ | 0.01% |
| 2024-03-08 | 4594 | ブライトパス | 477,600 | 0.71% | 75 | 77 | 74 | 76 | 631,800 | ▲ | 0.02% |
| 2024-04-10 | 4594 | ブライトパス | 596,800 | 0.87% | 62 | 65 | 62 | 62 | 441,600 | ▲ | 0.16% |
| 2024-04-19 | 4594 | ブライトパス | 617,600 | 0.90% | 58 | 59 | 56 | 56 | 498,600 | ▲ | 0.03% |
| 2024-04-22 | 4594 | ブライトパス | 627,900 | 0.88% | 56 | 58 | 56 | 58 | 273,700 | ▼ | -0.02% |
| 2024-04-26 | 4594 | ブライトパス | 638,500 | 0.90% | 59 | 60 | 59 | 59 | 69,000 | ▲ | 0.02% |
| 2024-04-30 | 4594 | ブライトパス | 632,200 | 0.89% | 59 | 60 | 58 | 60 | 189,900 | ▼ | -0.01% |
| 2024-06-27 | 4594 | ブライトパス | 655,800 | 0.92% | 55 | 58 | 55 | 58 | 387,300 | ▲ | 0.03% |
| 2024-07-18 | 4594 | ブライトパス | 632,200 | 0.89% | 65 | 76 | 65 | 69 | 11,769,500 | ▼ | -0.03% |
| 2024-07-30 | 4594 | ブライトパス | 650,000 | 0.91% | 69 | 74 | 66 | 67 | 4,388,400 | ▲ | 0.02% |
| 2024-08-21 | 4594 | ブライトパス | 665,400 | 0.82% | 58 | 59 | 58 | 58 | 332,500 | ▼ | -0.09% |
| 2024-10-30 | 4594 | ブライトパス | 537,300 | 0.64% | 46 | 49 | 46 | 48 | 939,000 | ▼ | -0.17% |
| 2024-12-25 | 4594 | ブライトパス | 502,500 | 0.57% | 44 | 45 | 43 | 43 | 958,300 | ▼ | -0.07% |
| 2025-01-08 | 4594 | ブライトパス | 533,000 | 0.61% | 44 | 45 | 44 | 45 | 188,000 | ▲ | 0.04% |
| 2025-03-21 | 4594 | ブライトパス | 534,800 | 0.59% | 44 | 45 | 43 | 44 | 367,000 | ▼ | -0.02% |
| 2024-03-08 | 4978 | リプロセル | 459,815 | 0.53% | 162 | 166 | 161 | 166 | 464,600 | ▲ | 0.11% |
| 2024-03-26 | 4978 | リプロセル | 584,415 | 0.66% | 157 | 157 | 154 | 157 | 550,600 | ▲ | 0.13% |
| 2024-03-28 | 4978 | リプロセル | 620,415 | 0.70% | 156 | 160 | 155 | 155 | 334,200 | ▲ | 0.03% |
| 2024-04-01 | 4978 | リプロセル | 604,015 | 0.68% | 160 | 160 | 156 | 159 | 454,300 | ▼ | -0.01% |
| 2024-04-03 | 4978 | リプロセル | 639,715 | 0.72% | 151 | 153 | 149 | 152 | 775,900 | ▲ | 0.03% |
| 2024-04-05 | 4978 | リプロセル | 714,515 | 0.80% | 150 | 151 | 148 | 149 | 312,800 | ▲ | 0.08% |
| 2024-04-09 | 4978 | リプロセル | 817,515 | 0.92% | 148 | 150 | 147 | 150 | 256,000 | ▲ | 0.12% |
| 2024-04-10 | 4978 | リプロセル | 928,715 | 1.05% | 150 | 152 | 148 | 150 | 496,500 | ▲ | 0.13% |
| 2024-04-16 | 4978 | リプロセル | 970,715 | 1.10% | 136 | 139 | 135 | 139 | 468,500 | ▲ | 0.05% |
| 2024-04-18 | 4978 | リプロセル | 952,415 | 1.07% | 136 | 142 | 135 | 142 | 442,700 | ▼ | -0.03% |
| 2024-04-22 | 4978 | リプロセル | 984,415 | 1.10% | 137 | 139 | 136 | 139 | 353,300 | ▲ | 0.03% |
| 2024-04-25 | 4978 | リプロセル | 1,081,015 | 1.21% | 138 | 140 | 136 | 136 | 323,100 | ▲ | 0.10% |
| 2024-04-30 | 4978 | リプロセル | 1,169,815 | 1.31% | 137 | 138 | 135 | 137 | 259,200 | ▲ | 0.10% |
| 2024-05-02 | 4978 | リプロセル | 1,272,215 | 1.42% | 140 | 142 | 138 | 139 | 287,800 | ▲ | 0.10% |
| 2024-05-07 | 4978 | リプロセル | 1,180,115 | 1.32% | 141 | 143 | 140 | 143 | 333,200 | ▼ | -0.09% |
| 2024-05-13 | 4978 | リプロセル | 1,254,215 | 1.40% | 135 | 135 | 131 | 132 | 498,600 | ▲ | 0.07% |
| 2024-05-14 | 4978 | リプロセル | 1,220,015 | 1.37% | 130 | 138 | 130 | 136 | 517,600 | ▼ | -0.02% |
| 2024-05-16 | 4978 | リプロセル | 1,256,715 | 1.41% | 134 | 135 | 129 | 130 | 516,400 | ▲ | 0.03% |
| 2024-05-17 | 4978 | リプロセル | 1,224,015 | 1.37% | 129 | 132 | 128 | 132 | 324,600 | ▼ | -0.03% |
| 2024-05-21 | 4978 | リプロセル | 1,124,015 | 1.25% | 135 | 138 | 133 | 133 | 294,800 | ▼ | -0.12% |
| 2024-05-22 | 4978 | リプロセル | 1,059,415 | 1.18% | 133 | 134 | 132 | 132 | 225,900 | ▼ | -0.07% |
| 2024-05-27 | 4978 | リプロセル | 1,075,115 | 1.20% | 135 | 135 | 128 | 132 | 677,400 | ▲ | 0.02% |
| 2024-06-07 | 4978 | リプロセル | 1,054,815 | 1.17% | 134 | 138 | 134 | 138 | 198,500 | ▼ | -0.03% |
| 2024-06-14 | 4978 | リプロセル | 1,088,915 | 1.21% | 137 | 141 | 136 | 138 | 433,900 | ▲ | 0.04% |
| 2024-06-18 | 4978 | リプロセル | 1,072,715 | 1.19% | 134 | 137 | 134 | 135 | 207,100 | ▼ | -0.02% |
| 2024-06-19 | 4978 | リプロセル | 1,075,015 | 1.20% | 134 | 134 | 130 | 131 | 468,900 | ▲ | 0.01% |
| 2024-06-20 | 4978 | リプロセル | 1,065,615 | 1.19% | 130 | 133 | 130 | 132 | 205,200 | ▼ | -0.01% |
| 2024-06-27 | 4978 | リプロセル | 1,128,915 | 1.25% | 137 | 139 | 135 | 139 | 394,600 | ▲ | 0.06% |
| 2024-07-12 | 4978 | リプロセル | 1,072,215 | 1.19% | 139 | 147 | 137 | 146 | 1,910,300 | ▼ | -0.06% |
| 2024-07-17 | 4978 | リプロセル | 978,515 | 1.09% | 145 | 157 | 145 | 152 | 2,482,500 | ▼ | -0.09% |
| 2024-07-19 | 4978 | リプロセル | 993,715 | 1.10% | 150 | 150 | 142 | 143 | 863,800 | ▲ | 0.01% |
| 2024-07-31 | 4978 | リプロセル | 1,139,615 | 1.26% | 138 | 139 | 136 | 137 | 594,200 | ▲ | 0.15% |
| 2024-08-05 | 4978 | リプロセル | 1,068,915 | 1.18% | 113 | 118 | 100 | 104 | 2,254,800 | ▼ | -0.08% |
| 2024-08-06 | 4978 | リプロセル | 1,086,115 | 1.20% | 114 | 120 | 111 | 117 | 1,261,800 | ▲ | 0.02% |
| 2024-08-07 | 4978 | リプロセル | 1,071,615 | 1.19% | 115 | 125 | 115 | 121 | 933,700 | ▼ | -0.01% |
| 2024-08-09 | 4978 | リプロセル | 1,086,615 | 1.20% | 120 | 122 | 118 | 122 | 516,400 | ▲ | 0.01% |
| 2024-08-13 | 4978 | リプロセル | 1,069,215 | 1.18% | 121 | 127 | 120 | 125 | 435,200 | ▼ | -0.02% |
| 2024-08-21 | 4978 | リプロセル | 1,018,515 | 1.09% | 135 | 137 | 134 | 136 | 268,200 | ▼ | -0.08% |
| 2024-08-26 | 4978 | リプロセル | 928,415 | 0.99% | 137 | 145 | 136 | 145 | 1,152,200 | ▼ | -0.10% |
| 2024-08-30 | 4978 | リプロセル | 789,515 | 0.84% | 139 | 142 | 139 | 142 | 596,600 | ▼ | -0.15% |
| 2024-09-02 | 4978 | リプロセル | 743,815 | 0.79% | 142 | 142 | 137 | 139 | 428,100 | ▼ | -0.04% |
| 2024-09-13 | 4978 | リプロセル | 625,115 | 0.66% | 129 | 130 | 127 | 129 | 235,300 | ▼ | -0.13% |
| 2024-09-17 | 4978 | リプロセル | 672,015 | 0.71% | 128 | 129 | 122 | 124 | 469,100 | ▲ | 0.04% |
| 2024-09-18 | 4978 | リプロセル | 653,415 | 0.69% | 125 | 127 | 123 | 124 | 278,000 | ▼ | -0.02% |
| 2024-09-19 | 4978 | リプロセル | 384,215 | 0.41% | 126 | 130 | 126 | 129 | 318,400 | ▼ | -0.27% |
| 2024-09-24 | 4978 | リプロセル | 495,215 | 0.52% | 131 | 131 | 125 | 125 | 355,800 | ▲ | 0.11% |
| 2024-09-26 | 4978 | リプロセル | 598,315 | 0.63% | 126 | 127 | 124 | 126 | 344,400 | ▲ | 0.10% |
| 2024-09-30 | 4978 | リプロセル | 684,215 | 0.72% | 123 | 126 | 121 | 121 | 675,700 | ▲ | 0.08% |
| 2024-10-15 | 4978 | リプロセル | 769,315 | 0.81% | 112 | 114 | 111 | 111 | 214,200 | ▲ | 0.09% |
| 2024-10-17 | 4978 | リプロセル | 728,615 | 0.77% | 111 | 113 | 111 | 111 | 285,800 | ▼ | -0.04% |
| 2024-11-06 | 4978 | リプロセル | 769,015 | 0.81% | 107 | 108 | 106 | 107 | 283,000 | ▲ | 0.04% |
| 2024-11-13 | 4978 | リプロセル | 855,915 | 0.90% | 106 | 108 | 104 | 104 | 458,700 | ▲ | 0.08% |
| 2024-11-18 | 4978 | リプロセル | 958,915 | 1.01% | 102 | 103 | 101 | 102 | 243,500 | ▲ | 0.10% |
| 2024-11-19 | 4978 | リプロセル | 923,215 | 0.97% | 102 | 110 | 102 | 110 | 846,100 | ▼ | -0.04% |
| 2024-12-03 | 4978 | リプロセル | 983,015 | 1.04% | 112 | 113 | 109 | 109 | 468,800 | ▲ | 0.07% |
| 2024-12-13 | 4978 | リプロセル | 926,915 | 0.98% | 109 | 110 | 106 | 108 | 617,600 | ▼ | -0.06% |
| 2024-12-18 | 4978 | リプロセル | 951,615 | 1.00% | 104 | 104 | 102 | 103 | 534,700 | ▲ | 0.02% |
| 2024-12-19 | 4978 | リプロセル | 938,115 | 0.99% | 102 | 104 | 101 | 102 | 854,900 | ▼ | -0.01% |
| 2025-01-07 | 4978 | リプロセル | 993,515 | 1.05% | 103 | 104 | 102 | 103 | 240,100 | ▲ | 0.06% |
| 2025-01-09 | 4978 | リプロセル | 1,064,315 | 1.12% | 106 | 106 | 103 | 105 | 327,400 | ▲ | 0.07% |
| 2025-01-20 | 4978 | リプロセル | 1,133,015 | 1.20% | 102 | 104 | 102 | 103 | 320,400 | ▲ | 0.07% |
| 2025-02-05 | 4978 | リプロセル | 1,278,915 | 1.35% | 206 | 206 | 206 | 206 | 968,100 | ▲ | 0.15% |
| 2025-02-05 | 4978 | リプロセル | 1,278,915 | 1.35% | 206 | 206 | 206 | 206 | 968,100 | ▲ | 0.15% |
| 2025-02-07 | 4978 | リプロセル | 1,344,315 | 1.42% | 240 | 250 | 198 | 199 | 22,790,700 | ▲ | 0.06% |
| 2025-02-07 | 4978 | リプロセル | 1,344,315 | 1.42% | 240 | 250 | 198 | 199 | 22,790,700 | ▲ | 0.06% |
| 2025-02-12 | 4978 | リプロセル | 1,273,215 | 1.34% | 195 | 195 | 174 | 185 | 8,515,300 | ▼ | -0.07% |
| 2025-02-12 | 4978 | リプロセル | 1,273,215 | 1.34% | 195 | 195 | 174 | 185 | 8,515,300 | ▼ | -0.07% |
| 2025-02-19 | 4978 | リプロセル | 1,224,715 | 1.29% | 210 | 227 | 203 | 205 | 9,497,600 | ▼ | -0.05% |
| 2025-02-20 | 4978 | リプロセル | 1,030,115 | 1.08% | 205 | 209 | 194 | 198 | 3,546,600 | ▼ | -0.20% |
| 2025-03-14 | 4978 | リプロセル | 836,415 | 0.88% | 159 | 167 | 159 | 163 | 1,018,100 | ▼ | -0.20% |
| 2025-03-19 | 4978 | リプロセル | 859,015 | 0.90% | 159 | 172 | 158 | 167 | 2,274,100 | ▲ | 0.02% |
| 2025-04-03 | 4978 | リプロセル | 839,115 | 0.88% | 132 | 142 | 131 | 139 | 1,408,200 | ▼ | -0.02% |
| 2025-05-12 | 4978 | リプロセル | 860,515 | 0.90% | 138 | 139 | 135 | 137 | 593,600 | ▲ | 0.02% |
| 2024-05-02 | 5258 | ＴＭＮ | 193,641 | 0.52% | 479 | 480 | 467 | 473 | 234,000 | ▲ | 0.05% |
| 2024-05-07 | 5258 | ＴＭＮ | 180,041 | 0.48% | 480 | 494 | 479 | 492 | 291,000 | ▼ | -0.04% |
| 2024-05-08 | 5258 | ＴＭＮ | 186,841 | 0.50% | 480 | 483 | 471 | 471 | 470,000 | ▲ | 0.02% |
| 2024-05-22 | 5258 | ＴＭＮ | 177,241 | 0.47% | 521 | 537 | 510 | 512 | 307,500 | ▼ | -0.03% |
| 2024-07-02 | 5258 | ＴＭＮ | 195,141 | 0.52% | 520 | 522 | 505 | 508 | 295,000 | ▲ | 0.05% |
| 2024-07-17 | 5258 | ＴＭＮ | 182,041 | 0.49% | 530 | 540 | 530 | 540 | 165,100 | ▼ | -0.03% |
| 2024-07-19 | 5258 | ＴＭＮ | 184,841 | 0.50% | 530 | 533 | 511 | 516 | 227,900 | ▲ | 0.01% |
| 2024-08-22 | 5258 | ＴＭＮ | 184,941 | 0.49% | 486 | 488 | 477 | 485 | 145,400 | ▼ | -0.01% |
| 2024-12-06 | 5258 | ＴＭＮ | 185,341 | 0.50% | 437 | 442 | 431 | 437 | 143,300 | ▲ | 0.09% |
| 2024-12-09 | 5258 | ＴＭＮ | 183,841 | 0.49% | 434 | 448 | 434 | 446 | 109,800 | ▼ | -0.01% |
| 2024-12-30 | 5258 | ＴＭＮ | 185,341 | 0.50% | 383 | 385 | 375 | 379 | 401,500 | ▲ | 0.03% |
| 2025-01-20 | 5258 | ＴＭＮ | 224,341 | 0.60% | 337 | 360 | 323 | 359 | 678,700 | ▲ | 0.09% |
| 2025-01-24 | 5258 | ＴＭＮ | 219,141 | 0.59% | 365 | 379 | 365 | 374 | 233,600 | ▼ | -0.01% |
| 2025-01-29 | 5258 | ＴＭＮ | 223,241 | 0.60% | 376 | 380 | 370 | 370 | 96,000 | ▲ | 0.01% |
| 2025-02-20 | 5258 | ＴＭＮ | 205,441 | 0.55% | 384 | 397 | 381 | 385 | 130,400 | ▼ | -0.04% |
| 2025-03-14 | 5258 | ＴＭＮ | 174,441 | 0.47% | 346 | 350 | 340 | 348 | 62,400 | ▼ | -0.08% |
| 2025-05-12 | 5258 | ＴＭＮ | 186,641 | 0.50% | 305 | 311 | 302 | 305 | 227,700 | ▲ | 0.03% |
| 2025-05-22 | 5258 | ＴＭＮ | 167,541 | 0.45% | 367 | 398 | 363 | 396 | 1,048,900 | ▼ | -0.04% |
| 2024-03-11 | 5261 | リソル | 71,579 | 1.28% | 5,600 | 5,600 | 5,500 | 5,570 | 25,700 | ▼ | -0.04% |
| 2024-03-26 | 5261 | リソル | 1,179 | 0.02% | 5,760 | 5,760 | 5,700 | 5,750 | 14,800 | ▼ | -1.26% |
| 2024-03-22 | 5401 | 日本製鉄 | 4,882,012 | 0.51% | 3,724 | 3,768 | 3,717 | 3,766 | 9,370,900 | ▲ | 0.02% |
| 2024-03-29 | 5401 | 日本製鉄 | 4,071,812 | 0.42% | 3,634 | 3,684 | 3,634 | 3,668 | 5,913,400 | ▼ | -0.09% |
| 2025-02-05 | 5707 | 東邦鉛 | 74,836 | 0.55% | 535 | 548 | 532 | 548 | 209,000 | ▲ | 0.15% |
| 2025-02-05 | 5707 | 東邦鉛 | 74,836 | 0.55% | 535 | 548 | 532 | 548 | 209,000 | ▲ | 0.15% |
| 2025-02-06 | 5707 | 東邦鉛 | 83,736 | 0.61% | 538 | 549 | 537 | 542 | 97,500 | ▲ | 0.05% |
| 2025-02-06 | 5707 | 東邦鉛 | 83,736 | 0.61% | 538 | 549 | 537 | 542 | 97,500 | ▲ | 0.05% |
| 2025-04-30 | 5707 | 東邦鉛 | 95,136 | 0.70% | 546 | 547 | 526 | 537 | 90,000 | ▲ | 0.08% |
| 2025-05-01 | 5707 | 東邦鉛 | 94,636 | 0.69% | 532 | 544 | 523 | 532 | 180,100 | ▼ | -0.01% |
| 2025-05-20 | 5707 | 東邦鉛 | 81,436 | 0.59% | 631 | 647 | 621 | 628 | 182,000 | ▼ | -0.09% |
| 2025-05-28 | 5707 | 東邦鉛 | 81,736 | 0.60% | 689 | 696 | 672 | 674 | 272,600 | ▲ | 0.01% |
| 2025-05-29 | 5707 | 東邦鉛 | 81,336 | 0.59% | 673 | 682 | 652 | 652 | 160,600 | ▼ | -0.01% |
| 2025-06-02 | 5707 | 東邦鉛 | 81,536 | 0.60% | 642 | 647 | 628 | 632 | 139,400 | ▲ | 0.01% |
| 2025-03-04 | 5930 | 文化シヤタ | 366,777 | 0.50% | 1,875 | 1,877 | 1,851 | 1,854 | 59,800 | ▲ | 0.09% |
| 2025-03-12 | 5930 | 文化シヤタ | 438,577 | 0.60% | 1,855 | 1,874 | 1,848 | 1,872 | 77,400 | ▲ | 0.09% |
| 2025-03-19 | 5930 | 文化シヤタ | 507,477 | 0.70% | 1,889 | 1,967 | 1,886 | 1,951 | 110,100 | ▲ | 0.09% |
| 2025-03-27 | 5930 | 文化シヤタ | 503,477 | 0.69% | 1,940 | 1,963 | 1,935 | 1,955 | 97,900 | ▼ | -0.01% |
| 2025-04-21 | 5932 | 三協立山 | 177,946 | 0.56% | 613 | 620 | 611 | 620 | 58,600 | ▲ | 0.36% |
| 2025-05-01 | 5932 | 三協立山 | 153,546 | 0.48% | 641 | 641 | 632 | 640 | 59,400 | ▼ | -0.08% |
| 2024-06-04 | 5950 | パワーファス | 98,613 | 0.52% | 116 | 119 | 116 | 119 | 227,100 | ▲ | 0.10% |
| 2024-06-19 | 5950 | パワーファス | 91,913 | 0.49% | 253 | 286 | 245 | 252 | 14,466,700 | ▼ | -0.03% |
| 2024-05-01 | 6095 | メドピア | 115,920 | 0.52% | 687 | 687 | 677 | 687 | 85,700 | ▲ | 0.11% |
| 2024-05-08 | 6095 | メドピア | 134,320 | 0.61% | 696 | 712 | 688 | 702 | 292,000 | ▲ | 0.08% |
| 2024-05-10 | 6095 | メドピア | 156,920 | 0.71% | 705 | 705 | 688 | 690 | 148,400 | ▲ | 0.09% |
| 2024-05-16 | 6095 | メドピア | 176,620 | 0.80% | 617 | 636 | 614 | 621 | 373,600 | ▲ | 0.09% |
| 2024-05-22 | 6095 | メドピア | 210,920 | 0.95% | 600 | 602 | 589 | 590 | 259,400 | ▲ | 0.14% |
| 2024-06-12 | 6095 | メドピア | 197,420 | 0.89% | 598 | 611 | 598 | 599 | 76,600 | ▼ | -0.05% |
| 2024-07-16 | 6095 | メドピア | 175,720 | 0.79% | 629 | 633 | 620 | 627 | 111,200 | ▼ | -0.09% |
| 2024-07-29 | 6095 | メドピア | 152,220 | 0.69% | 628 | 637 | 625 | 631 | 117,200 | ▼ | -0.10% |
| 2024-08-01 | 6095 | メドピア | 154,320 | 0.70% | 598 | 601 | 574 | 578 | 208,300 | ▲ | 0.01% |
| 2024-08-05 | 6095 | メドピア | 144,720 | 0.65% | 501 | 513 | 456 | 458 | 550,700 | ▼ | -0.04% |
| 2024-09-03 | 6095 | メドピア | 124,520 | 0.56% | 621 | 656 | 621 | 656 | 176,500 | ▼ | -0.08% |
| 2024-09-13 | 6095 | メドピア | 102,720 | 0.46% | 599 | 599 | 584 | 590 | 118,200 | ▼ | -0.10% |
| 2024-12-02 | 6095 | メドピア | 112,620 | 0.51% | 487 | 491 | 477 | 486 | 134,600 | ▲ | 0.04% |
| 2024-12-13 | 6095 | メドピア | 108,820 | 0.49% | 477 | 487 | 477 | 481 | 78,400 | ▼ | -0.02% |
| 2024-12-18 | 6095 | メドピア | 114,020 | 0.51% | 460 | 468 | 457 | 459 | 117,400 | ▲ | 0.02% |
| 2024-12-25 | 6095 | メドピア | 108,120 | 0.49% | 458 | 464 | 449 | 450 | 159,900 | ▼ | -0.02% |
| 2024-12-27 | 6095 | メドピア | 112,620 | 0.51% | 448 | 469 | 448 | 469 | 182,500 | ▲ | 0.02% |
| 2025-01-08 | 6095 | メドピア | 138,420 | 0.62% | 461 | 464 | 457 | 463 | 101,300 | ▲ | 0.10% |
| 2025-01-16 | 6095 | メドピア | 166,220 | 0.75% | 443 | 447 | 435 | 438 | 144,200 | ▲ | 0.13% |
| 2025-01-29 | 6095 | メドピア | 149,820 | 0.68% | 477 | 479 | 471 | 474 | 69,800 | ▼ | -0.06% |
| 2025-02-06 | 6095 | メドピア | 125,120 | 0.56% | 462 | 471 | 457 | 471 | 98,600 | ▼ | -0.12% |
| 2025-02-06 | 6095 | メドピア | 125,120 | 0.56% | 462 | 471 | 457 | 471 | 98,600 | ▼ | -0.12% |
| 2025-03-07 | 6095 | メドピア | 132,120 | 0.60% | 479 | 491 | 478 | 483 | 64,900 | ▲ | 0.03% |
| 2025-03-10 | 6095 | メドピア | 130,520 | 0.59% | 481 | 487 | 478 | 481 | 64,300 | ▼ | -0.01% |
| 2025-03-12 | 6095 | メドピア | 132,720 | 0.60% | 467 | 482 | 465 | 479 | 74,800 | ▲ | 0.01% |
| 2025-04-22 | 6095 | メドピア | 128,220 | 0.58% | 445 | 447 | 436 | 447 | 86,600 | ▼ | -0.02% |
| 2025-04-25 | 6095 | メドピア | 132,420 | 0.60% | 449 | 454 | 447 | 454 | 36,200 | ▲ | 0.02% |
| 2025-05-14 | 6095 | メドピア | 126,720 | 0.57% | 472 | 477 | 462 | 468 | 74,200 | ▼ | -0.03% |
| 2025-05-16 | 6095 | メドピア | 134,920 | 0.61% | 648 | 648 | 648 | 648 | 70,400 | ▲ | 0.04% |
| 2025-05-23 | 6095 | メドピア | 123,420 | 0.56% | 708 | 713 | 706 | 706 | 293,000 | ▼ | -0.04% |
| 2024-03-04 | 6113 | アマダ | 1,759,982 | 0.49% | 1,720 | 1,728 | 1,696 | 1,696 | 1,176,800 | ▼ | -0.01% |
| 2024-03-25 | 6113 | アマダ | 1,810,518 | 0.50% | 1,824 | 1,825 | 1,801 | 1,801 | 1,464,700 | ▲ | 0.01% |
| 2024-04-03 | 6113 | アマダ | 1,684,478 | 0.49% | 1,670 | 1,698 | 1,666 | 1,678 | 1,353,400 | ▼ | -0.01% |
| 2024-04-04 | 6113 | アマダ | 1,736,778 | 0.50% | 1,698 | 1,715 | 1,678 | 1,696 | 1,452,900 | ▲ | 0.01% |
| 2024-04-08 | 6113 | アマダ | 1,664,578 | 0.48% | 1,683 | 1,691 | 1,658 | 1,670 | 1,107,700 | ▼ | -0.02% |
| 2024-04-11 | 6113 | アマダ | 1,705,578 | 0.50% | 1,686 | 1,726 | 1,685 | 1,724 | 861,500 | ▲ | 0.02% |
| 2024-07-30 | 6113 | アマダ | 1,630,109 | 0.47% | 1,752 | 1,771 | 1,745 | 1,765 | 1,174,700 | ▼ | -0.03% |
| 2024-08-02 | 6113 | アマダ | 1,828,939 | 0.53% | 1,627 | 1,634 | 1,560 | 1,560 | 2,164,500 | ▲ | 0.06% |
| 2024-09-03 | 6113 | アマダ | 2,137,499 | 0.62% | 1,509 | 1,519 | 1,497 | 1,501 | 1,486,900 | ▲ | 0.08% |
| 2024-09-17 | 6113 | アマダ | 2,021,999 | 0.59% | 1,445 | 1,455 | 1,409 | 1,428 | 1,886,200 | ▼ | -0.03% |
| 2024-09-20 | 6113 | アマダ | 2,059,251 | 0.60% | 1,478 | 1,479 | 1,449 | 1,456 | 2,371,600 | ▲ | 0.01% |
| 2024-09-27 | 6113 | アマダ | 2,026,951 | 0.59% | 1,505 | 1,523 | 1,483 | 1,519 | 1,490,800 | ▼ | -0.01% |
| 2024-10-03 | 6113 | アマダ | 2,052,187 | 0.60% | 1,530 | 1,532 | 1,506 | 1,511 | 1,395,900 | ▲ | 0.01% |
| 2024-10-08 | 6113 | アマダ | 2,032,087 | 0.59% | 1,500 | 1,508 | 1,490 | 1,505 | 1,641,600 | ▼ | -0.01% |
| 2025-01-10 | 6113 | アマダ | 1,692,952 | 0.49% | 1,479 | 1,499 | 1,479 | 1,483 | 1,262,100 | ▼ | -0.09% |
| 2024-06-04 | 6147 | ヤマザキ | 24,000 | 0.52% | 410 | 419 | 342 | 358 | 2,758,900 | ▲ | 0.10% |
| 2024-06-05 | 6147 | ヤマザキ | 28,800 | 0.62% | 358 | 361 | 341 | 342 | 584,000 | ▲ | 0.09% |
| 2024-06-19 | 6147 | ヤマザキ | 26,700 | 0.58% | 332 | 332 | 327 | 328 | 21,800 | ▼ | -0.04% |
| 2024-06-20 | 6147 | ヤマザキ | 22,000 | 0.48% | 330 | 332 | 329 | 331 | 17,100 | ▼ | -0.09% |
| 2024-10-02 | 6147 | ヤマザキ | 23,900 | 0.52% | 287 | 298 | 287 | 289 | 10,500 | ▲ | 0.09% |
| 2024-10-04 | 6147 | ヤマザキ | 29,300 | 0.63% | 288 | 290 | 287 | 287 | 7,900 | ▲ | 0.10% |
| 2024-12-04 | 6147 | ヤマザキ | 21,500 | 0.46% | 285 | 298 | 285 | 297 | 50,700 | ▼ | -0.17% |
| 2025-01-07 | 6182 | メタリアル | 56,143 | 0.51% | 690 | 703 | 679 | 692 | 36,200 | ▲ | 0.10% |
| 2025-01-17 | 6182 | メタリアル | 65,643 | 0.60% | 587 | 587 | 568 | 570 | 60,900 | ▲ | 0.08% |
| 2025-01-23 | 6182 | メタリアル | 62,743 | 0.57% | 584 | 589 | 570 | 583 | 52,300 | ▼ | -0.03% |
| 2025-02-04 | 6182 | メタリアル | 54,243 | 0.49% | 613 | 644 | 612 | 631 | 49,700 | ▼ | -0.07% |
| 2025-02-04 | 6182 | メタリアル | 54,243 | 0.49% | 613 | 644 | 612 | 631 | 49,700 | ▼ | -0.07% |
| 2024-04-04 | 6194 | アトラエ | 130,922 | 0.50% | 434 | 434 | 428 | 433 | 128,000 | ▲ | 0.09% |
| 2024-04-12 | 6194 | アトラエ | 156,922 | 0.60% | 450 | 452 | 442 | 446 | 164,400 | ▲ | 0.09% |
| 2024-04-19 | 6194 | アトラエ | 182,922 | 0.70% | 428 | 428 | 404 | 410 | 471,100 | ▲ | 0.09% |
| 2024-04-24 | 6194 | アトラエ | 222,622 | 0.85% | 425 | 426 | 420 | 420 | 168,600 | ▲ | 0.15% |
| 2024-04-25 | 6194 | アトラエ | 252,422 | 0.97% | 420 | 421 | 412 | 415 | 182,600 | ▲ | 0.12% |
| 2024-04-26 | 6194 | アトラエ | 263,122 | 1.01% | 418 | 426 | 418 | 424 | 541,700 | ▲ | 0.04% |
| 2024-04-30 | 6194 | アトラエ | 290,922 | 1.12% | 432 | 438 | 425 | 438 | 203,200 | ▲ | 0.11% |
| 2024-05-02 | 6194 | アトラエ | 323,922 | 1.24% | 438 | 438 | 430 | 434 | 128,500 | ▲ | 0.11% |
| 2024-05-07 | 6194 | アトラエ | 306,022 | 1.17% | 443 | 462 | 441 | 462 | 446,300 | ▼ | -0.07% |
| 2024-05-08 | 6194 | アトラエ | 321,322 | 1.23% | 461 | 469 | 453 | 458 | 290,200 | ▲ | 0.06% |
| 2024-05-10 | 6194 | アトラエ | 341,822 | 1.31% | 464 | 464 | 447 | 453 | 191,100 | ▲ | 0.08% |
| 2024-05-31 | 6194 | アトラエ | 351,122 | 1.40% | 676 | 688 | 656 | 680 | 793,000 | ▲ | 0.08% |
| 2024-06-04 | 6194 | アトラエ | 349,422 | 1.39% | 677 | 713 | 677 | 706 | 751,200 | ▼ | -0.01% |
| 2024-07-12 | 6194 | アトラエ | 318,322 | 1.27% | 859 | 899 | 857 | 882 | 746,400 | ▼ | -0.11% |
| 2024-07-16 | 6194 | アトラエ | 326,222 | 1.30% | 885 | 895 | 875 | 893 | 415,400 | ▲ | 0.03% |
| 2024-07-17 | 6194 | アトラエ | 286,222 | 1.14% | 895 | 934 | 894 | 933 | 893,000 | ▼ | -0.16% |
| 2024-07-26 | 6194 | アトラエ | 306,622 | 1.22% | 858 | 890 | 857 | 871 | 381,200 | ▲ | 0.08% |
| 2024-07-29 | 6194 | アトラエ | 291,222 | 1.16% | 886 | 913 | 872 | 913 | 392,900 | ▼ | -0.06% |
| 2024-07-31 | 6194 | アトラエ | 308,722 | 1.23% | 876 | 889 | 871 | 879 | 171,500 | ▲ | 0.07% |
| 2024-08-05 | 6194 | アトラエ | 289,122 | 1.15% | 740 | 776 | 689 | 702 | 1,151,900 | ▼ | -0.08% |
| 2024-08-21 | 6194 | アトラエ | 274,422 | 1.09% | 899 | 911 | 880 | 888 | 436,100 | ▼ | -0.05% |
| 2024-08-30 | 6194 | アトラエ | 221,922 | 0.88% | 863 | 863 | 834 | 849 | 475,400 | ▼ | -0.10% |
| 2024-09-03 | 6194 | アトラエ | 187,722 | 0.74% | 825 | 843 | 818 | 842 | 268,600 | ▼ | -0.14% |
| 2024-09-13 | 6194 | アトラエ | 161,422 | 0.64% | 794 | 794 | 768 | 768 | 219,700 | ▼ | -0.09% |
| 2024-09-30 | 6194 | アトラエ | 168,622 | 0.70% | 855 | 870 | 843 | 850 | 236,700 | ▲ | 0.05% |
| 2024-10-17 | 6194 | アトラエ | 165,722 | 0.68% | 858 | 867 | 848 | 850 | 136,300 | ▼ | -0.01% |
| 2024-10-29 | 6194 | アトラエ | 169,222 | 0.70% | 793 | 797 | 785 | 796 | 82,200 | ▲ | 0.01% |
| 2024-11-14 | 6194 | アトラエ | 194,122 | 0.80% | 780 | 790 | 730 | 735 | 1,241,900 | ▲ | 0.10% |
| 2024-11-25 | 6194 | アトラエ | 189,322 | 0.78% | 839 | 877 | 827 | 870 | 393,300 | ▼ | -0.02% |
| 2024-11-29 | 6194 | アトラエ | 192,722 | 0.80% | 888 | 895 | 866 | 866 | 212,300 | ▲ | 0.02% |
| 2024-12-04 | 6194 | アトラエ | 220,022 | 0.91% | 844 | 852 | 840 | 844 | 154,900 | ▲ | 0.10% |
| 2024-12-11 | 6194 | アトラエ | 214,822 | 0.89% | 813 | 838 | 813 | 836 | 120,300 | ▼ | -0.02% |
| 2024-12-18 | 6194 | アトラエ | 217,422 | 0.90% | 820 | 821 | 806 | 812 | 115,400 | ▲ | 0.01% |
| 2024-12-19 | 6194 | アトラエ | 215,922 | 0.89% | 797 | 827 | 797 | 821 | 128,800 | ▼ | -0.01% |
| 2024-12-24 | 6194 | アトラエ | 218,522 | 0.90% | 793 | 798 | 788 | 792 | 83,400 | ▲ | 0.01% |
| 2025-01-07 | 6194 | アトラエ | 251,022 | 1.04% | 771 | 773 | 760 | 760 | 165,900 | ▲ | 0.14% |
| 2025-01-09 | 6194 | アトラエ | 268,522 | 1.11% | 751 | 753 | 737 | 740 | 124,700 | ▲ | 0.07% |
| 2025-01-17 | 6194 | アトラエ | 298,522 | 1.24% | 754 | 762 | 732 | 758 | 215,100 | ▲ | 0.12% |
| 2025-01-21 | 6194 | アトラエ | 314,222 | 1.30% | 787 | 792 | 756 | 766 | 162,900 | ▲ | 0.06% |
| 2025-01-23 | 6194 | アトラエ | 309,022 | 1.28% | 766 | 767 | 754 | 760 | 107,700 | ▼ | -0.02% |
| 2025-02-04 | 6194 | アトラエ | 270,022 | 1.11% | 732 | 745 | 724 | 728 | 154,200 | ▼ | -0.16% |
| 2025-02-04 | 6194 | アトラエ | 270,022 | 1.11% | 732 | 745 | 724 | 728 | 154,200 | ▼ | -0.16% |
| 2025-02-05 | 6194 | アトラエ | 249,122 | 1.02% | 720 | 723 | 704 | 718 | 202,200 | ▼ | -0.09% |
| 2025-02-05 | 6194 | アトラエ | 249,122 | 1.02% | 720 | 723 | 704 | 718 | 202,200 | ▼ | -0.09% |
| 2025-02-06 | 6194 | アトラエ | 228,422 | 0.94% | 719 | 730 | 715 | 728 | 133,400 | ▼ | -0.08% |
| 2025-02-06 | 6194 | アトラエ | 228,422 | 0.94% | 719 | 730 | 715 | 728 | 133,400 | ▼ | -0.08% |
| 2025-02-07 | 6194 | アトラエ | 207,822 | 0.85% | 721 | 729 | 721 | 724 | 105,100 | ▼ | -0.08% |
| 2025-02-07 | 6194 | アトラエ | 207,822 | 0.85% | 721 | 729 | 721 | 724 | 105,100 | ▼ | -0.08% |
| 2025-02-14 | 6194 | アトラエ | 188,822 | 0.77% | 780 | 805 | 776 | 797 | 387,100 | ▼ | -0.07% |
| 2025-02-20 | 6194 | アトラエ | 131,722 | 0.54% | 775 | 793 | 754 | 763 | 259,000 | ▼ | -0.23% |
| 2025-03-06 | 6194 | アトラエ | 114,322 | 0.47% | 680 | 680 | 660 | 660 | 247,200 | ▼ | -0.07% |
| 2025-03-12 | 6194 | アトラエ | 125,122 | 0.51% | 648 | 655 | 643 | 650 | 143,500 | ▲ | 0.04% |
| 2025-03-18 | 6194 | アトラエ | 157,822 | 0.65% | 670 | 673 | 661 | 663 | 112,800 | ▲ | 0.14% |
| 2025-03-21 | 6194 | アトラエ | 176,922 | 0.73% | 683 | 707 | 679 | 705 | 211,900 | ▲ | 0.07% |
| 2025-04-04 | 6194 | アトラエ | 161,822 | 0.68% | 650 | 655 | 613 | 625 | 306,800 | ▼ | -0.04% |
| 2025-04-14 | 6194 | アトラエ | 141,222 | 0.59% | 688 | 693 | 672 | 673 | 152,800 | ▼ | -0.09% |
| 2025-04-18 | 6194 | アトラエ | 142,122 | 0.60% | 682 | 689 | 672 | 686 | 65,100 | ▲ | 0.01% |
| 2025-04-22 | 6194 | アトラエ | 139,622 | 0.59% | 681 | 695 | 678 | 684 | 54,900 | ▼ | -0.01% |
| 2025-04-24 | 6194 | アトラエ | 141,822 | 0.60% | 697 | 700 | 677 | 682 | 102,300 | ▲ | 0.01% |
| 2025-05-23 | 6194 | アトラエ | 140,022 | 0.59% | 681 | 691 | 672 | 676 | 170,400 | ▼ | -0.01% |
| 2024-05-16 | 6209 | リケンＮＰＲ | 868,002 | 3.08% | 2,850 | 2,851 | 2,673 | 2,718 | 883,600 | ▲ | 3.08% |
| 2024-05-21 | 6209 | リケンＮＰＲ | 844,102 | 2.99% | 2,860 | 2,878 | 2,823 | 2,839 | 112,400 | ▼ | -0.08% |
| 2024-05-24 | 6209 | リケンＮＰＲ | 807,402 | 2.86% | 2,764 | 2,780 | 2,725 | 2,731 | 138,700 | ▼ | -0.13% |
| 2024-05-27 | 6209 | リケンＮＰＲ | 787,202 | 2.79% | 2,725 | 2,727 | 2,600 | 2,672 | 300,700 | ▼ | -0.06% |
| 2024-05-28 | 6209 | リケンＮＰＲ | 758,802 | 2.69% | 2,662 | 2,676 | 2,632 | 2,651 | 192,800 | ▼ | -0.10% |
| 2024-05-30 | 6209 | リケンＮＰＲ | 727,602 | 2.58% | 2,700 | 2,775 | 2,683 | 2,743 | 140,300 | ▼ | -0.10% |
| 2024-06-03 | 6209 | リケンＮＰＲ | 698,102 | 2.47% | 2,765 | 2,768 | 2,722 | 2,735 | 97,300 | ▼ | -0.10% |
| 2024-06-05 | 6209 | リケンＮＰＲ | 674,702 | 2.38% | 2,687 | 2,700 | 2,651 | 2,665 | 117,400 | ▼ | -0.09% |
| 2024-06-07 | 6209 | リケンＮＰＲ | 640,202 | 2.26% | 2,690 | 2,700 | 2,599 | 2,618 | 141,500 | ▼ | -0.12% |
| 2024-06-11 | 6209 | リケンＮＰＲ | 617,202 | 2.18% | 2,697 | 2,703 | 2,655 | 2,664 | 73,100 | ▼ | -0.07% |
| 2024-06-13 | 6209 | リケンＮＰＲ | 583,902 | 2.06% | 2,630 | 2,639 | 2,586 | 2,592 | 113,800 | ▼ | -0.12% |
| 2024-06-17 | 6209 | リケンＮＰＲ | 558,702 | 1.97% | 2,652 | 2,674 | 2,613 | 2,666 | 110,700 | ▼ | -0.09% |
| 2024-06-19 | 6209 | リケンＮＰＲ | 534,102 | 1.89% | 2,767 | 2,772 | 2,723 | 2,730 | 64,200 | ▼ | -0.08% |
| 2024-06-21 | 6209 | リケンＮＰＲ | 508,302 | 1.79% | 2,770 | 2,780 | 2,739 | 2,747 | 92,900 | ▼ | -0.09% |
| 2024-07-08 | 6209 | リケンＮＰＲ | 475,602 | 1.68% | 2,800 | 2,810 | 2,738 | 2,763 | 88,600 | ▼ | -0.11% |
| 2024-07-12 | 6209 | リケンＮＰＲ | 480,802 | 1.70% | 2,842 | 2,891 | 2,822 | 2,832 | 95,300 | ▲ | 0.02% |
| 2024-07-18 | 6209 | リケンＮＰＲ | 476,302 | 1.68% | 2,832 | 2,850 | 2,807 | 2,809 | 67,300 | ▼ | -0.02% |
| 2024-07-22 | 6209 | リケンＮＰＲ | 425,002 | 1.50% | 2,821 | 2,821 | 2,759 | 2,765 | 136,500 | ▼ | -0.17% |
| 2024-07-23 | 6209 | リケンＮＰＲ | 408,902 | 1.44% | 2,763 | 2,782 | 2,747 | 2,778 | 71,000 | ▼ | -0.06% |
| 2024-07-24 | 6209 | リケンＮＰＲ | 359,002 | 1.27% | 2,771 | 2,794 | 2,750 | 2,763 | 90,700 | ▼ | -0.16% |
| 2024-07-25 | 6209 | リケンＮＰＲ | 313,102 | 1.10% | 2,720 | 2,753 | 2,713 | 2,739 | 109,100 | ▼ | -0.16% |
| 2024-07-26 | 6209 | リケンＮＰＲ | 283,902 | 1.00% | 2,776 | 2,776 | 2,713 | 2,713 | 95,900 | ▼ | -0.10% |
| 2024-07-30 | 6209 | リケンＮＰＲ | 264,502 | 0.93% | 2,745 | 2,745 | 2,669 | 2,690 | 130,900 | ▼ | -0.06% |
| 2024-07-31 | 6209 | リケンＮＰＲ | 251,202 | 0.88% | 2,655 | 2,759 | 2,634 | 2,759 | 99,900 | ▼ | -0.05% |
| 2024-08-01 | 6209 | リケンＮＰＲ | 212,502 | 0.75% | 2,720 | 2,722 | 2,625 | 2,663 | 122,500 | ▼ | -0.13% |
| 2024-08-02 | 6209 | リケンＮＰＲ | 20,102 | 0.07% | 2,548 | 2,595 | 2,510 | 2,572 | 359,200 | ▼ | -0.68% |
| 2024-05-30 | 6255 | エヌピーシー | 110,923 | 0.50% | 975 | 1,078 | 966 | 1,060 | 5,188,200 | ▲ | 0.07% |
| 2024-06-05 | 6255 | エヌピーシー | 110,123 | 0.49% | 1,120 | 1,138 | 1,073 | 1,099 | 3,577,100 | ▼ | -0.01% |
| 2024-06-06 | 6255 | エヌピーシー | 111,023 | 0.50% | 1,120 | 1,151 | 1,055 | 1,079 | 3,633,500 | ▲ | 0.01% |
| 2024-06-07 | 6255 | エヌピーシー | 106,823 | 0.48% | 1,068 | 1,172 | 1,065 | 1,166 | 5,041,000 | ▼ | -0.02% |
| 2024-06-14 | 6255 | エヌピーシー | 114,723 | 0.52% | 1,210 | 1,284 | 1,202 | 1,282 | 5,412,300 | ▲ | 0.04% |
| 2024-06-21 | 6255 | エヌピーシー | 93,523 | 0.42% | 1,222 | 1,324 | 1,186 | 1,313 | 6,675,700 | ▼ | -0.10% |
| 2024-06-28 | 6255 | エヌピーシー | 117,623 | 0.53% | 1,244 | 1,253 | 1,209 | 1,212 | 3,949,500 | ▲ | 0.11% |
| 2024-07-12 | 6255 | エヌピーシー | 109,023 | 0.49% | 1,336 | 1,353 | 1,222 | 1,236 | 8,034,300 | ▼ | -0.04% |
| 2024-08-07 | 6255 | エヌピーシー | 112,779 | 0.51% | 800 | 866 | 791 | 834 | 2,497,500 | ▲ | 0.02% |
| 2024-08-22 | 6255 | エヌピーシー | 109,179 | 0.49% | 947 | 948 | 924 | 926 | 632,100 | ▼ | -0.02% |
| 2024-12-10 | 6255 | エヌピーシー | 111,779 | 0.50% | 890 | 901 | 881 | 889 | 301,600 | ▲ | 0.09% |
| 2024-12-11 | 6255 | エヌピーシー | 108,779 | 0.49% | 885 | 886 | 873 | 879 | 261,400 | ▼ | -0.01% |
| 2024-05-22 | 6269 | 三井海洋 | 3,299,020 | 4.82% | 2,784 | 2,845 | 2,718 | 2,718 | 3,177,600 | ▲ | 4.82% |
| 2024-06-21 | 6269 | 三井海洋 | 5,520 | 0.00% | 2,760 | 2,855 | 2,757 | 2,803 | 1,202,000 | ▼ | -4.82% |
| 2024-12-11 | 6332 | 月島ＨＤ | 875,305 | 1.91% | 1,425 | 1,440 | 1,409 | 1,410 | 884,300 | ▲ | 1.71% |
| 2024-12-25 | 6332 | 月島ＨＤ | 866,005 | 1.89% | 1,450 | 1,455 | 1,427 | 1,455 | 225,600 | ▼ | -0.02% |
| 2024-12-26 | 6332 | 月島ＨＤ | 870,405 | 1.90% | 1,460 | 1,484 | 1,453 | 1,484 | 278,600 | ▲ | 0.01% |
| 2024-12-27 | 6332 | 月島ＨＤ | 863,005 | 1.89% | 1,484 | 1,484 | 1,439 | 1,455 | 253,300 | ▼ | -0.01% |
| 2025-01-10 | 6332 | 月島ＨＤ | 71,505 | 0.15% | 1,413 | 1,431 | 1,406 | 1,418 | 186,900 | ▼ | -1.74% |
| 2024-04-16 | 6440 | ＪＵＫＩ | 150,333 | 0.50% | 552 | 554 | 539 | 540 | 203,700 | ▲ | 0.04% |
| 2024-05-14 | 6440 | ＪＵＫＩ | 179,333 | 0.60% | 541 | 550 | 532 | 545 | 230,100 | ▲ | 0.09% |
| 2024-06-12 | 6440 | ＪＵＫＩ | 176,533 | 0.59% | 487 | 494 | 487 | 492 | 93,000 | ▼ | -0.01% |
| 2024-08-09 | 6440 | ＪＵＫＩ | 180,269 | 0.60% | 380 | 395 | 375 | 385 | 408,700 | ▲ | 0.01% |
| 2024-09-05 | 6440 | ＪＵＫＩ | 148,469 | 0.49% | 395 | 402 | 389 | 396 | 178,700 | ▼ | -0.09% |
| 2024-10-17 | 6440 | ＪＵＫＩ | 150,364 | 0.50% | 396 | 396 | 390 | 392 | 110,500 | ▲ | 0.01% |
| 2024-11-12 | 6440 | ＪＵＫＩ | 146,664 | 0.49% | 396 | 409 | 396 | 397 | 216,500 | ▼ | -0.01% |
| 2024-11-18 | 6440 | ＪＵＫＩ | 149,564 | 0.50% | 413 | 413 | 401 | 406 | 79,800 | ▲ | 0.01% |
| 2024-12-09 | 6440 | ＪＵＫＩ | 139,264 | 0.46% | 377 | 387 | 377 | 382 | 191,400 | ▼ | -0.03% |
| 2025-01-16 | 6440 | ＪＵＫＩ | 160,064 | 0.53% | 344 | 347 | 338 | 340 | 80,500 | ▲ | 0.13% |
| 2025-01-31 | 6440 | ＪＵＫＩ | 136,364 | 0.45% | 385 | 386 | 380 | 380 | 104,700 | ▼ | -0.08% |
| 2025-01-31 | 6440 | ＪＵＫＩ | 136,364 | 0.45% | 385 | 386 | 380 | 380 | 104,700 | ▼ | -0.08% |
| 2024-11-27 | 6454 | マックス | 250,564 | 0.52% | 3,330 | 3,450 | 3,265 | 3,450 | 360,800 | ▲ | 0.52% |
| 2024-12-17 | 6454 | マックス | 237,264 | 0.49% | 3,435 | 3,435 | 3,365 | 3,385 | 49,200 | ▼ | -0.03% |
| 2024-12-23 | 6454 | マックス | 238,464 | 0.50% | 3,370 | 3,450 | 3,370 | 3,445 | 79,100 | ▲ | 0.01% |
| 2024-12-25 | 6454 | マックス | 234,364 | 0.49% | 3,415 | 3,415 | 3,355 | 3,385 | 38,100 | ▼ | -0.01% |
| 2024-12-26 | 6454 | マックス | 238,264 | 0.51% | 3,400 | 3,415 | 3,350 | 3,415 | 63,700 | ▲ | 0.02% |
| 2024-12-27 | 6454 | マックス | 50,564 | 0.10% | 3,420 | 3,445 | 3,405 | 3,440 | 59,000 | ▼ | -0.41% |
| 2024-07-22 | 6525 | コクサイエレ | 7,834,790 | 3.32% | 5,130 | 5,180 | 4,695 | 4,720 | 4,137,200 | ▲ | 3.32% |
| 2024-07-26 | 6525 | コクサイエレ | 7,716,790 | 3.27% | 4,005 | 4,005 | 3,800 | 3,860 | 5,205,800 | ▼ | -0.04% |
| 2024-07-31 | 6525 | コクサイエレ | 7,526,490 | 3.19% | 3,750 | 4,260 | 3,725 | 4,200 | 5,887,000 | ▼ | -0.08% |
| 2024-08-07 | 6525 | コクサイエレ | 7,288,350 | 3.09% | 3,185 | 3,530 | 3,140 | 3,425 | 5,106,300 | ▼ | -0.10% |
| 2024-08-19 | 6525 | コクサイエレ | 7,059,331 | 2.99% | 4,165 | 4,245 | 4,020 | 4,020 | 3,027,900 | ▼ | -0.09% |
| 2024-08-23 | 6525 | コクサイエレ | 0 | 0.00% | 4,205 | 4,225 | 4,030 | 4,165 | 6,597,000 | ▼ | -2.99% |
| 2024-04-30 | 6533 | オーケストラ | 53,582 | 0.53% | 982 | 1,000 | 970 | 993 | 22,000 | ▲ | 0.10% |
| 2024-05-02 | 6533 | オーケストラ | 61,682 | 0.61% | 985 | 991 | 963 | 972 | 12,700 | ▲ | 0.07% |
| 2024-05-07 | 6533 | オーケストラ | 57,382 | 0.57% | 972 | 1,024 | 972 | 1,005 | 36,600 | ▼ | -0.04% |
| 2024-05-13 | 6533 | オーケストラ | 64,582 | 0.64% | 1,001 | 1,001 | 975 | 979 | 22,500 | ▲ | 0.07% |
| 2024-05-29 | 6533 | オーケストラ | 70,882 | 0.70% | 1,345 | 1,345 | 1,293 | 1,293 | 30,600 | ▲ | 0.05% |
| 2024-05-30 | 6533 | オーケストラ | 70,082 | 0.69% | 1,263 | 1,294 | 1,247 | 1,272 | 28,600 | ▼ | -0.01% |
| 2024-07-02 | 6533 | オーケストラ | 71,482 | 0.71% | 1,208 | 1,227 | 1,204 | 1,218 | 58,600 | ▲ | 0.02% |
| 2024-07-12 | 6533 | オーケストラ | 66,982 | 0.66% | 1,169 | 1,288 | 1,166 | 1,260 | 118,500 | ▼ | -0.04% |
| 2024-07-31 | 6533 | オーケストラ | 76,882 | 0.76% | 1,223 | 1,223 | 1,181 | 1,202 | 26,900 | ▲ | 0.09% |
| 2024-08-06 | 6533 | オーケストラ | 70,082 | 0.69% | 969 | 993 | 938 | 946 | 56,900 | ▼ | -0.07% |
| 2024-08-23 | 6533 | オーケストラ | 58,882 | 0.58% | 981 | 993 | 950 | 950 | 54,300 | ▼ | -0.10% |
| 2024-09-03 | 6533 | オーケストラ | 47,682 | 0.47% | 941 | 998 | 940 | 986 | 66,400 | ▼ | -0.10% |
| 2024-11-14 | 6533 | オーケストラ | 50,882 | 0.50% | 865 | 875 | 860 | 866 | 19,400 | ▲ | 0.03% |
| 2024-11-27 | 6533 | オーケストラ | 48,982 | 0.48% | 865 | 868 | 845 | 845 | 35,100 | ▼ | -0.02% |
| 2024-12-02 | 6533 | オーケストラ | 51,482 | 0.51% | 826 | 826 | 808 | 813 | 33,000 | ▲ | 0.03% |
| 2024-12-27 | 6533 | オーケストラ | 60,682 | 0.60% | 784 | 795 | 767 | 788 | 30,100 | ▲ | 0.08% |
| 2025-01-15 | 6533 | オーケストラ | 70,682 | 0.70% | 719 | 719 | 700 | 700 | 22,700 | ▲ | 0.09% |
| 2025-01-21 | 6533 | オーケストラ | 82,682 | 0.82% | 753 | 779 | 753 | 762 | 31,400 | ▲ | 0.12% |
| 2025-02-05 | 6533 | オーケストラ | 78,082 | 0.77% | 788 | 815 | 788 | 807 | 45,100 | ▼ | -0.04% |
| 2025-02-05 | 6533 | オーケストラ | 78,082 | 0.77% | 788 | 815 | 788 | 807 | 45,100 | ▼ | -0.04% |
| 2025-02-07 | 6533 | オーケストラ | 69,682 | 0.69% | 814 | 823 | 806 | 810 | 13,800 | ▼ | -0.08% |
| 2025-02-07 | 6533 | オーケストラ | 69,682 | 0.69% | 814 | 823 | 806 | 810 | 13,800 | ▼ | -0.08% |
| 2025-02-20 | 6533 | オーケストラ | 45,182 | 0.45% | 740 | 806 | 740 | 804 | 72,400 | ▼ | -0.23% |
| 2025-03-19 | 6533 | オーケストラ | 50,382 | 0.50% | 795 | 801 | 790 | 801 | 12,800 | ▲ | 0.04% |
| 2025-04-03 | 6533 | オーケストラ | 49,182 | 0.49% | 741 | 784 | 736 | 769 | 23,100 | ▼ | -0.01% |
| 2024-05-02 | 6572 | オープンＧ | 324,106 | 0.52% | 245 | 245 | 236 | 239 | 314,200 | ▲ | 0.09% |
| 2024-05-07 | 6572 | オープンＧ | 304,306 | 0.48% | 242 | 257 | 242 | 254 | 386,600 | ▼ | -0.04% |
| 2024-05-08 | 6572 | オープンＧ | 315,806 | 0.50% | 250 | 260 | 249 | 252 | 176,500 | ▲ | 0.02% |
| 2024-07-31 | 6572 | オープンＧ | 380,006 | 0.61% | 242 | 244 | 236 | 244 | 259,200 | ▲ | 0.10% |
| 2024-08-05 | 6572 | オープンＧ | 354,506 | 0.56% | 199 | 200 | 157 | 166 | 791,400 | ▼ | -0.04% |
| 2024-08-23 | 6572 | オープンＧ | 305,106 | 0.49% | 236 | 237 | 226 | 226 | 114,300 | ▼ | -0.07% |
| 2024-12-06 | 6572 | オープンＧ | 312,206 | 0.50% | 195 | 195 | 190 | 191 | 102,900 | ▲ | 0.09% |
| 2024-12-09 | 6572 | オープンＧ | 310,406 | 0.49% | 191 | 197 | 191 | 196 | 180,300 | ▼ | -0.01% |
| 2024-12-27 | 6572 | オープンＧ | 312,206 | 0.50% | 183 | 192 | 183 | 192 | 208,200 | ▲ | 0.01% |
| 2025-01-16 | 6572 | オープンＧ | 391,606 | 0.62% | 233 | 239 | 223 | 232 | 632,300 | ▲ | 0.12% |
| 2025-01-22 | 6572 | オープンＧ | 443,006 | 0.70% | 238 | 242 | 231 | 237 | 271,300 | ▲ | 0.07% |
| 2025-01-24 | 6572 | オープンＧ | 436,106 | 0.69% | 242 | 256 | 242 | 252 | 337,000 | ▼ | -0.01% |
| 2025-01-27 | 6572 | オープンＧ | 444,006 | 0.70% | 254 | 257 | 251 | 253 | 152,000 | ▲ | 0.01% |
| 2025-01-28 | 6572 | オープンＧ | 437,406 | 0.69% | 254 | 263 | 253 | 263 | 184,000 | ▼ | -0.01% |
| 2025-02-06 | 6572 | オープンＧ | 374,306 | 0.59% | 279 | 281 | 273 | 274 | 228,400 | ▼ | -0.09% |
| 2025-02-06 | 6572 | オープンＧ | 374,306 | 0.59% | 279 | 281 | 273 | 274 | 228,400 | ▼ | -0.09% |
| 2025-02-20 | 6572 | オープンＧ | 250,406 | 0.40% | 275 | 281 | 271 | 277 | 249,400 | ▼ | -0.18% |
| 2025-03-25 | 6638 | ミマキエンジ | 161,382 | 0.50% | 1,551 | 1,666 | 1,544 | 1,642 | 1,383,400 | ▲ | 0.06% |
| 2025-03-26 | 6638 | ミマキエンジ | 147,682 | 0.46% | 1,651 | 1,668 | 1,627 | 1,664 | 313,100 | ▼ | -0.03% |
| 2024-09-09 | 6965 | ホトニクス | 933,134 | 0.56% | 3,313 | 3,380 | 3,278 | 3,380 | 2,985,100 | ▲ | 0.56% |
| 2024-09-26 | 6965 | ホトニクス | 0 | 0.00% | 3,480 | 3,530 | 3,457 | 3,530 | 1,242,900 | ▼ | -0.56% |
| 2025-03-31 | 6997 | 日ケミコン | 109,831 | 0.50% | 908 | 917 | 892 | 901 | 341,000 | ▲ | 0.09% |
| 2025-04-01 | 6997 | 日ケミコン | 109,631 | 0.49% | 907 | 909 | 883 | 883 | 210,300 | ▼ | -0.01% |
| 2025-01-16 | 7034 | プロレド | 56,874 | 0.50% | 391 | 396 | 382 | 382 | 31,600 | ▲ | 0.09% |
| 2025-01-24 | 7034 | プロレド | 52,474 | 0.46% | 396 | 413 | 391 | 406 | 71,600 | ▼ | -0.03% |
| 2025-02-06 | 7034 | プロレド | 56,674 | 0.50% | 410 | 410 | 401 | 406 | 7,600 | ▲ | 0.03% |
| 2025-02-06 | 7034 | プロレド | 56,674 | 0.50% | 410 | 410 | 401 | 406 | 7,600 | ▲ | 0.03% |
| 2025-02-12 | 7034 | プロレド | 54,474 | 0.48% | 415 | 421 | 407 | 407 | 16,200 | ▼ | -0.02% |
| 2025-02-12 | 7034 | プロレド | 54,474 | 0.48% | 415 | 421 | 407 | 407 | 16,200 | ▼ | -0.02% |
| 2024-08-16 | 7038 | フロンティＭ | 351,800 | 2.99% | 1,100 | 1,100 | 1,015 | 1,045 | 244,500 | ▲ | 2.99% |
| 2024-08-19 | 7038 | フロンティＭ | 321,500 | 2.73% | 1,054 | 1,081 | 1,032 | 1,043 | 129,400 | ▼ | -0.26% |
| 2024-08-20 | 7038 | フロンティＭ | 312,500 | 2.65% | 1,050 | 1,083 | 1,049 | 1,079 | 59,400 | ▼ | -0.08% |
| 2024-08-23 | 7038 | フロンティＭ | 303,900 | 2.58% | 1,110 | 1,113 | 1,082 | 1,110 | 42,000 | ▼ | -0.06% |
| 2024-09-04 | 7038 | フロンティＭ | 270,500 | 2.30% | 1,143 | 1,170 | 1,129 | 1,142 | 67,500 | ▼ | -0.16% |
| 2024-09-05 | 7038 | フロンティＭ | 267,800 | 2.27% | 1,122 | 1,173 | 1,118 | 1,154 | 37,400 | ▼ | -0.02% |
| 2024-09-09 | 7038 | フロンティＭ | 247,300 | 2.10% | 1,115 | 1,138 | 1,107 | 1,127 | 48,900 | ▼ | -0.16% |
| 2024-09-11 | 7038 | フロンティＭ | 202,300 | 1.72% | 1,130 | 1,140 | 1,080 | 1,094 | 102,600 | ▼ | -0.38% |
| 2024-09-12 | 7038 | フロンティＭ | 199,800 | 1.69% | 1,101 | 1,132 | 1,101 | 1,132 | 27,900 | ▼ | -0.03% |
| 2024-09-18 | 7038 | フロンティＭ | 174,700 | 1.48% | 1,145 | 1,145 | 1,117 | 1,130 | 73,400 | ▼ | -0.20% |
| 2024-09-24 | 7038 | フロンティＭ | 163,600 | 1.39% | 1,260 | 1,260 | 1,229 | 1,235 | 49,000 | ▼ | -0.09% |
| 2024-09-27 | 7038 | フロンティＭ | 150,700 | 1.28% | 1,269 | 1,275 | 1,247 | 1,272 | 49,900 | ▼ | -0.10% |
| 2024-10-01 | 7038 | フロンティＭ | 139,000 | 1.18% | 1,259 | 1,272 | 1,252 | 1,264 | 57,100 | ▼ | -0.10% |
| 2024-10-08 | 7038 | フロンティＭ | 124,100 | 1.05% | 1,279 | 1,288 | 1,259 | 1,267 | 47,400 | ▼ | -0.12% |
| 2024-10-09 | 7038 | フロンティＭ | 115,200 | 0.97% | 1,273 | 1,285 | 1,269 | 1,274 | 49,300 | ▼ | -0.08% |
| 2024-10-11 | 7038 | フロンティＭ | 91,200 | 0.77% | 1,260 | 1,267 | 1,248 | 1,248 | 63,100 | ▼ | -0.19% |
| 2024-10-16 | 7038 | フロンティＭ | 76,800 | 0.65% | 1,222 | 1,226 | 1,202 | 1,204 | 57,000 | ▼ | -0.12% |
| 2024-10-18 | 7038 | フロンティＭ | 70,500 | 0.59% | 1,198 | 1,219 | 1,198 | 1,207 | 14,300 | ▼ | -0.06% |
| 2024-10-22 | 7038 | フロンティＭ | 58,600 | 0.49% | 1,210 | 1,210 | 1,162 | 1,162 | 69,000 | ▼ | -0.09% |
| 2025-01-08 | 7061 | 日本ホスピス | 42,708 | 0.51% | 1,375 | 1,420 | 1,369 | 1,383 | 53,200 | ▲ | 0.08% |
| 2025-03-14 | 7061 | 日本ホスピス | 35,108 | 0.42% | 1,570 | 1,661 | 1,570 | 1,649 | 140,900 | ▼ | -0.09% |
| 2024-07-30 | 7085 | カーブスＨＤ | 472,043 | 0.50% | 822 | 823 | 807 | 809 | 306,600 | ▲ | 0.09% |
| 2024-09-04 | 7085 | カーブスＨＤ | 568,143 | 0.60% | 764 | 782 | 755 | 773 | 222,500 | ▲ | 0.09% |
| 2024-09-13 | 7085 | カーブスＨＤ | 658,743 | 0.70% | 756 | 760 | 750 | 751 | 174,800 | ▲ | 0.09% |
| 2024-09-17 | 7085 | カーブスＨＤ | 654,343 | 0.69% | 758 | 761 | 750 | 756 | 166,700 | ▼ | -0.01% |
| 2024-09-18 | 7085 | カーブスＨＤ | 661,343 | 0.70% | 766 | 768 | 743 | 750 | 165,300 | ▲ | 0.01% |
| 2024-09-30 | 7085 | カーブスＨＤ | 56,543 | 0.06% | 746 | 763 | 746 | 755 | 227,700 | ▼ | -0.63% |
| 2024-03-04 | 7089 | フォースタ | 153,500 | 4.22% | 1,300 | 1,420 | 1,300 | 1,411 | 28,900 | ▲ | 4.22% |
| 2024-03-27 | 7089 | フォースタ | 0 | 0.00% | 1,277 | 1,286 | 1,235 | 1,255 | 34,200 | ▼ | -4.22% |
| 2024-04-05 | 7094 | ネクストーン | 49,747 | 0.50% | 1,232 | 1,285 | 1,221 | 1,266 | 119,800 | ▲ | 0.07% |
| 2024-04-10 | 7094 | ネクストーン | 62,047 | 0.62% | 1,233 | 1,233 | 1,194 | 1,217 | 218,400 | ▲ | 0.12% |
| 2024-04-24 | 7094 | ネクストーン | 70,547 | 0.70% | 1,215 | 1,228 | 1,197 | 1,202 | 43,100 | ▲ | 0.07% |
| 2024-04-26 | 7094 | ネクストーン | 79,747 | 0.80% | 1,188 | 1,188 | 1,160 | 1,179 | 70,800 | ▲ | 0.10% |
| 2024-05-01 | 7094 | ネクストーン | 93,147 | 0.93% | 1,172 | 1,191 | 1,151 | 1,176 | 77,900 | ▲ | 0.13% |
| 2024-05-02 | 7094 | ネクストーン | 99,547 | 1.00% | 1,183 | 1,210 | 1,169 | 1,189 | 64,200 | ▲ | 0.06% |
| 2024-05-07 | 7094 | ネクストーン | 92,847 | 0.93% | 1,213 | 1,281 | 1,197 | 1,276 | 100,400 | ▼ | -0.06% |
| 2024-05-13 | 7094 | ネクストーン | 101,047 | 1.01% | 1,379 | 1,412 | 1,338 | 1,409 | 164,900 | ▲ | 0.07% |
| 2024-05-14 | 7094 | ネクストーン | 97,747 | 0.98% | 1,420 | 1,458 | 1,406 | 1,448 | 190,300 | ▼ | -0.03% |
| 2024-05-22 | 7094 | ネクストーン | 89,447 | 0.89% | 1,707 | 1,711 | 1,546 | 1,568 | 331,900 | ▼ | -0.08% |
| 2024-05-23 | 7094 | ネクストーン | 90,347 | 0.90% | 1,606 | 1,624 | 1,568 | 1,611 | 150,800 | ▲ | 0.01% |
| 2024-06-07 | 7094 | ネクストーン | 88,947 | 0.89% | 1,494 | 1,498 | 1,441 | 1,446 | 141,200 | ▼ | -0.01% |
| 2024-06-11 | 7094 | ネクストーン | 90,247 | 0.90% | 1,464 | 1,491 | 1,434 | 1,464 | 90,700 | ▲ | 0.01% |
| 2024-06-12 | 7094 | ネクストーン | 88,247 | 0.88% | 1,440 | 1,470 | 1,407 | 1,414 | 125,800 | ▼ | -0.02% |
| 2024-06-14 | 7094 | ネクストーン | 90,247 | 0.90% | 1,370 | 1,448 | 1,356 | 1,448 | 107,800 | ▲ | 0.02% |
| 2024-06-17 | 7094 | ネクストーン | 88,847 | 0.89% | 1,421 | 1,459 | 1,392 | 1,427 | 73,600 | ▼ | -0.01% |
| 2024-06-27 | 7094 | ネクストーン | 92,147 | 0.92% | 1,404 | 1,441 | 1,370 | 1,380 | 161,900 | ▲ | 0.03% |
| 2024-07-17 | 7094 | ネクストーン | 78,047 | 0.78% | 1,341 | 1,382 | 1,330 | 1,382 | 122,000 | ▼ | -0.14% |
| 2024-07-19 | 7094 | ネクストーン | 81,147 | 0.81% | 1,651 | 1,651 | 1,651 | 1,651 | 93,600 | ▲ | 0.03% |
| 2024-07-31 | 7094 | ネクストーン | 95,847 | 0.96% | 1,550 | 1,566 | 1,502 | 1,545 | 140,400 | ▲ | 0.14% |
| 2024-08-07 | 7094 | ネクストーン | 88,347 | 0.88% | 1,175 | 1,284 | 1,171 | 1,248 | 281,300 | ▼ | -0.07% |
| 2024-08-23 | 7094 | ネクストーン | 78,147 | 0.78% | 1,899 | 1,929 | 1,834 | 1,929 | 215,000 | ▼ | -0.09% |
| 2024-08-30 | 7094 | ネクストーン | 68,547 | 0.68% | 1,809 | 1,902 | 1,806 | 1,895 | 165,000 | ▼ | -0.09% |
| 2024-09-03 | 7094 | ネクストーン | 57,147 | 0.57% | 1,827 | 1,927 | 1,825 | 1,912 | 174,800 | ▼ | -0.11% |
| 2024-10-15 | 7094 | ネクストーン | 60,747 | 0.61% | 1,757 | 1,815 | 1,754 | 1,794 | 155,700 | ▲ | 0.04% |
| 2024-10-16 | 7094 | ネクストーン | 56,247 | 0.56% | 1,755 | 1,838 | 1,752 | 1,790 | 109,500 | ▼ | -0.04% |
| 2024-10-21 | 7094 | ネクストーン | 49,247 | 0.49% | 1,727 | 1,766 | 1,711 | 1,745 | 70,900 | ▼ | -0.07% |
| 2024-10-22 | 7094 | ネクストーン | 50,347 | 0.50% | 1,756 | 1,777 | 1,711 | 1,720 | 107,000 | ▲ | 0.01% |
| 2024-10-30 | 7094 | ネクストーン | 61,347 | 0.61% | 1,707 | 1,743 | 1,691 | 1,730 | 78,500 | ▲ | 0.10% |
| 2024-11-11 | 7094 | ネクストーン | 71,447 | 0.71% | 1,549 | 1,549 | 1,401 | 1,422 | 375,500 | ▲ | 0.09% |
| 2024-11-18 | 7094 | ネクストーン | 80,547 | 0.81% | 1,383 | 1,452 | 1,376 | 1,441 | 113,400 | ▲ | 0.10% |
| 2024-11-19 | 7094 | ネクストーン | 77,647 | 0.78% | 1,448 | 1,476 | 1,434 | 1,476 | 79,000 | ▼ | -0.03% |
| 2024-12-03 | 7094 | ネクストーン | 84,147 | 0.84% | 1,385 | 1,398 | 1,371 | 1,376 | 56,600 | ▲ | 0.05% |
| 2024-12-17 | 7094 | ネクストーン | 78,847 | 0.79% | 1,270 | 1,289 | 1,261 | 1,275 | 58,400 | ▼ | -0.04% |
| 2024-12-18 | 7094 | ネクストーン | 83,347 | 0.83% | 1,275 | 1,299 | 1,260 | 1,276 | 73,200 | ▲ | 0.03% |
| 2024-12-25 | 7094 | ネクストーン | 79,447 | 0.79% | 1,261 | 1,286 | 1,261 | 1,277 | 81,100 | ▼ | -0.03% |
| 2025-01-06 | 7094 | ネクストーン | 79,547 | 0.80% | 1,301 | 1,313 | 1,282 | 1,282 | 86,200 | ▲ | 0.01% |
| 2025-01-08 | 7094 | ネクストーン | 92,947 | 0.93% | 1,302 | 1,312 | 1,279 | 1,291 | 99,900 | ▲ | 0.13% |
| 2025-01-17 | 7094 | ネクストーン | 102,247 | 1.02% | 1,235 | 1,252 | 1,229 | 1,252 | 51,100 | ▲ | 0.08% |
| 2025-01-22 | 7094 | ネクストーン | 109,947 | 1.10% | 1,260 | 1,304 | 1,260 | 1,304 | 95,400 | ▲ | 0.08% |
| 2025-01-23 | 7094 | ネクストーン | 108,847 | 1.09% | 1,305 | 1,307 | 1,251 | 1,266 | 106,700 | ▼ | -0.01% |
| 2025-02-06 | 7094 | ネクストーン | 95,847 | 0.96% | 1,390 | 1,423 | 1,390 | 1,422 | 63,200 | ▼ | -0.13% |
| 2025-02-06 | 7094 | ネクストーン | 95,847 | 0.96% | 1,390 | 1,423 | 1,390 | 1,422 | 63,200 | ▼ | -0.13% |
| 2025-02-12 | 7094 | ネクストーン | 87,147 | 0.87% | 1,270 | 1,283 | 1,241 | 1,243 | 141,200 | ▼ | -0.08% |
| 2025-02-12 | 7094 | ネクストーン | 87,147 | 0.87% | 1,270 | 1,283 | 1,241 | 1,243 | 141,200 | ▼ | -0.08% |
| 2025-02-20 | 7094 | ネクストーン | 65,847 | 0.66% | 1,158 | 1,183 | 1,154 | 1,170 | 69,000 | ▼ | -0.20% |
| 2025-03-14 | 7094 | ネクストーン | 52,547 | 0.52% | 1,185 | 1,200 | 1,169 | 1,200 | 94,000 | ▼ | -0.14% |
| 2025-04-07 | 7094 | ネクストーン | 48,447 | 0.48% | 1,030 | 1,064 | 1,000 | 1,020 | 236,400 | ▼ | -0.04% |
| 2025-04-08 | 7094 | ネクストーン | 49,847 | 0.50% | 1,070 | 1,124 | 1,058 | 1,119 | 90,400 | ▲ | 0.02% |
| 2025-05-02 | 7094 | ネクストーン | 38,247 | 0.38% | 1,246 | 1,253 | 1,212 | 1,237 | 69,600 | ▼ | -0.12% |
| 2025-05-07 | 7094 | ネクストーン | 50,447 | 0.50% | 1,250 | 1,266 | 1,243 | 1,260 | 86,700 | ▲ | 0.12% |
| 2025-05-23 | 7180 | 九州ＦＧ | 2,332,515 | 0.50% | 721 | 732 | 721 | 724 | 877,500 | ▲ | 0.03% |
| 2024-03-11 | 7189 | 西日本ＦＨ | 777,485 | 0.52% | 2,025 | 2,036 | 1,941 | 1,964 | 851,900 | ▲ | 0.11% |
| 2024-03-18 | 7189 | 西日本ＦＨ | 721,685 | 0.48% | 1,936 | 1,936 | 1,880 | 1,917 | 458,500 | ▼ | -0.04% |
| 2024-07-18 | 7213 | レシップＨＤ | 253,808 | 1.79% | 660 | 671 | 658 | 670 | 40,500 | ▲ | 1.59% |
| 2024-07-25 | 7213 | レシップＨＤ | 253,808 | 1.61% | 630 | 632 | 613 | 616 | 115,700 | ▼ | -0.17% |
| 2024-08-01 | 7213 | レシップＨＤ | 247,908 | 1.58% | 615 | 619 | 598 | 607 | 87,700 | ▼ | -0.03% |
| 2024-08-07 | 7213 | レシップＨＤ | 27,208 | 0.17% | 583 | 620 | 583 | 610 | 25,500 | ▼ | -1.41% |
| 2024-07-08 | 7259 | アイシン | 4,972,443 | 1.68% | 5,295 | 5,315 | 5,196 | 5,250 | 5,458,500 | ▲ | 1.68% |
| 2024-07-31 | 7259 | アイシン | 4,969,297 | 1.84% | 5,045 | 5,175 | 4,991 | 5,150 | 2,919,300 | ▲ | 0.16% |
| 2024-08-09 | 7259 | アイシン | 0 | 0.00% | 4,771 | 4,822 | 4,660 | 4,720 | 1,438,100 | ▼ | -1.84% |
| 2024-09-02 | 7272 | ヤマハ発 | 5,715,398 | 0.55% | 1,280 | 1,312 | 1,269 | 1,301 | 9,510,600 | ▲ | 0.55% |
| 2024-09-04 | 7272 | ヤマハ発 | 0 | 0.00% | 1,249 | 1,269 | 1,243 | 1,248 | 29,084,500 | ▼ | -0.55% |
| 2024-06-03 | 7278 | エクセディ | 1,884,514 | 3.87% | 2,578 | 2,628 | 2,568 | 2,628 | 2,555,600 | ▲ | 3.87% |
| 2024-07-05 | 7278 | エクセディ | 0 | 0.00% | 3,055 | 3,105 | 3,035 | 3,050 | 391,900 | ▼ | -3.87% |
| 2024-07-05 | 7278 | エクセディ | 0 | 0.00% | 3,055 | 3,105 | 3,035 | 3,050 | 391,900 | ▼ | -3.87% |
| 2024-04-30 | 7354 | Ｄｍミックス | 246,502 | 0.52% | 258 | 265 | 254 | 260 | 294,600 | ▲ | 0.09% |
| 2024-05-02 | 7354 | Ｄｍミックス | 292,102 | 0.61% | 251 | 263 | 237 | 239 | 579,200 | ▲ | 0.08% |
| 2024-05-07 | 7354 | Ｄｍミックス | 276,202 | 0.58% | 241 | 249 | 238 | 245 | 358,100 | ▼ | -0.03% |
| 2024-05-08 | 7354 | Ｄｍミックス | 286,702 | 0.60% | 245 | 247 | 236 | 236 | 382,700 | ▲ | 0.02% |
| 2024-06-05 | 7354 | Ｄｍミックス | 283,302 | 0.59% | 246 | 246 | 238 | 241 | 161,400 | ▼ | -0.01% |
| 2024-06-06 | 7354 | Ｄｍミックス | 286,602 | 0.60% | 240 | 240 | 231 | 233 | 355,400 | ▲ | 0.01% |
| 2024-06-07 | 7354 | Ｄｍミックス | 282,402 | 0.59% | 233 | 237 | 233 | 235 | 96,800 | ▼ | -0.01% |
| 2024-06-11 | 7354 | Ｄｍミックス | 286,502 | 0.60% | 235 | 236 | 232 | 235 | 95,200 | ▲ | 0.01% |
| 2024-06-12 | 7354 | Ｄｍミックス | 282,002 | 0.59% | 237 | 239 | 233 | 233 | 137,000 | ▼ | -0.01% |
| 2024-07-02 | 7354 | Ｄｍミックス | 285,502 | 0.60% | 243 | 245 | 239 | 244 | 112,200 | ▲ | 0.01% |
| 2024-07-12 | 7354 | Ｄｍミックス | 271,502 | 0.57% | 243 | 258 | 243 | 253 | 307,000 | ▼ | -0.03% |
| 2024-07-31 | 7354 | Ｄｍミックス | 286,202 | 0.60% | 233 | 235 | 226 | 231 | 333,800 | ▲ | 0.03% |
| 2024-08-05 | 7354 | Ｄｍミックス | 271,702 | 0.57% | 172 | 180 | 154 | 156 | 1,241,500 | ▼ | -0.03% |
| 2025-01-07 | 7354 | Ｄｍミックス | 243,902 | 0.51% | 274 | 274 | 261 | 262 | 112,700 | ▲ | 0.10% |
| 2025-01-16 | 7354 | Ｄｍミックス | 294,702 | 0.62% | 259 | 261 | 256 | 256 | 55,000 | ▲ | 0.10% |
| 2025-01-23 | 7354 | Ｄｍミックス | 335,603 | 0.70% | 263 | 263 | 254 | 256 | 116,800 | ▲ | 0.07% |
| 2025-01-24 | 7354 | Ｄｍミックス | 327,803 | 0.68% | 258 | 265 | 258 | 265 | 124,500 | ▼ | -0.01% |
| 2025-02-06 | 7354 | Ｄｍミックス | 279,303 | 0.58% | 273 | 277 | 273 | 276 | 72,400 | ▼ | -0.10% |
| 2025-02-06 | 7354 | Ｄｍミックス | 279,303 | 0.58% | 273 | 277 | 273 | 276 | 72,400 | ▼ | -0.10% |
| 2025-02-20 | 7354 | Ｄｍミックス | 208,903 | 0.43% | 293 | 297 | 291 | 294 | 149,900 | ▼ | -0.14% |
| 2024-05-10 | 7380 | 十六ＦＧ | 170,511 | 0.44% | 4,785 | 4,785 | 4,560 | 4,610 | 107,000 | ▼ | -0.06% |
| 2024-06-17 | 7380 | 十六ＦＧ | 198,411 | 0.52% | 4,490 | 4,525 | 4,390 | 4,415 | 82,100 | ▲ | 0.08% |
| 2024-12-25 | 7380 | 十六ＦＧ | 189,156 | 0.49% | 4,290 | 4,290 | 4,225 | 4,260 | 54,100 | ▼ | -0.03% |
| 2024-12-26 | 7380 | 十六ＦＧ | 193,656 | 0.51% | 4,230 | 4,255 | 4,225 | 4,255 | 91,500 | ▲ | 0.02% |
| 2025-03-17 | 7380 | 十六ＦＧ | 228,191 | 0.60% | 4,730 | 4,795 | 4,715 | 4,775 | 104,300 | ▲ | 0.08% |
| 2025-03-28 | 7380 | 十六ＦＧ | 226,291 | 0.59% | 5,050 | 5,110 | 4,950 | 4,970 | 145,000 | ▼ | -0.01% |
| 2025-02-18 | 7504 | 高速 | 139,434 | 0.66% | 2,054 | 2,193 | 2,037 | 2,193 | 208,900 | ▲ | 0.66% |
| 2025-03-21 | 7504 | 高速 | 27,834 | 0.13% | 2,153 | 2,224 | 2,153 | 2,214 | 78,200 | ▼ | -0.53% |
| 2024-04-10 | 7527 | システムソフ | 425,652 | 0.50% | 55 | 58 | 54 | 57 | 921,800 | ▲ | 0.09% |
| 2024-04-16 | 7527 | システムソフ | 521,152 | 0.61% | 56 | 56 | 53 | 53 | 851,600 | ▲ | 0.10% |
| 2024-04-18 | 7527 | システムソフ | 504,152 | 0.59% | 54 | 54 | 52 | 54 | 938,300 | ▼ | -0.02% |
| 2024-04-24 | 7527 | システムソフ | 513,852 | 0.60% | 53 | 63 | 53 | 59 | 6,435,400 | ▲ | 0.01% |
| 2024-04-25 | 7527 | システムソフ | 501,852 | 0.59% | 60 | 82 | 58 | 80 | 38,852,300 | ▼ | -0.01% |
| 2024-04-30 | 7527 | システムソフ | 518,952 | 0.61% | 75 | 77 | 68 | 72 | 9,987,500 | ▲ | 0.02% |
| 2024-05-07 | 7527 | システムソフ | 466,352 | 0.54% | 63 | 65 | 60 | 60 | 3,573,300 | ▼ | -0.06% |
| 2024-07-02 | 7527 | システムソフ | 510,052 | 0.60% | 69 | 70 | 68 | 69 | 1,123,700 | ▲ | 0.05% |
| 2024-07-12 | 7527 | システムソフ | 466,052 | 0.54% | 71 | 83 | 70 | 77 | 7,178,400 | ▼ | -0.05% |
| 2024-07-17 | 7527 | システムソフ | 421,952 | 0.49% | 73 | 81 | 73 | 79 | 3,113,500 | ▼ | -0.05% |
| 2024-07-19 | 7527 | システムソフ | 451,652 | 0.53% | 76 | 77 | 73 | 73 | 1,727,900 | ▲ | 0.04% |
| 2024-07-31 | 7527 | システムソフ | 574,052 | 0.67% | 70 | 72 | 68 | 72 | 2,145,500 | ▲ | 0.14% |
| 2024-08-07 | 7527 | システムソフ | 499,352 | 0.58% | 59 | 64 | 58 | 60 | 2,235,300 | ▼ | -0.09% |
| 2024-08-09 | 7527 | システムソフ | 514,152 | 0.60% | 60 | 63 | 60 | 61 | 1,417,300 | ▲ | 0.02% |
| 2024-08-13 | 7527 | システムソフ | 503,852 | 0.59% | 62 | 64 | 62 | 63 | 624,200 | ▼ | -0.01% |
| 2024-08-26 | 7527 | システムソフ | 414,652 | 0.48% | 67 | 71 | 67 | 70 | 1,136,000 | ▼ | -0.10% |
| 2024-11-15 | 7527 | システムソフ | 437,152 | 0.51% | 60 | 61 | 57 | 58 | 2,364,900 | ▲ | 0.10% |
| 2024-11-20 | 7527 | システムソフ | 417,952 | 0.49% | 59 | 61 | 59 | 60 | 1,154,600 | ▼ | -0.02% |
| 2024-12-03 | 7527 | システムソフ | 437,052 | 0.51% | 58 | 58 | 57 | 57 | 942,400 | ▲ | 0.02% |
| 2024-12-13 | 7527 | システムソフ | 421,752 | 0.49% | 59 | 60 | 57 | 57 | 1,424,000 | ▼ | -0.02% |
| 2025-01-15 | 7527 | システムソフ | 517,752 | 0.61% | 52 | 54 | 52 | 53 | 864,100 | ▲ | 0.12% |
| 2025-01-16 | 7527 | システムソフ | 603,852 | 0.71% | 52 | 54 | 52 | 53 | 2,056,500 | ▲ | 0.09% |
| 2025-01-22 | 7527 | システムソフ | 711,752 | 0.83% | 54 | 56 | 54 | 54 | 2,394,600 | ▲ | 0.12% |
| 2025-01-24 | 7527 | システムソフ | 764,852 | 0.90% | 55 | 58 | 54 | 57 | 3,016,500 | ▲ | 0.07% |
| 2025-02-04 | 7527 | システムソフ | 855,052 | 1.00% | 57 | 58 | 57 | 57 | 1,817,500 | ▲ | 0.09% |
| 2025-02-04 | 7527 | システムソフ | 855,052 | 1.00% | 57 | 58 | 57 | 57 | 1,817,500 | ▲ | 0.09% |
| 2025-02-06 | 7527 | システムソフ | 1,002,952 | 1.18% | 61 | 62 | 60 | 61 | 1,782,500 | ▲ | 0.17% |
| 2025-02-06 | 7527 | システムソフ | 1,002,952 | 1.18% | 61 | 62 | 60 | 61 | 1,782,500 | ▲ | 0.17% |
| 2025-02-07 | 7527 | システムソフ | 1,077,952 | 1.27% | 60 | 63 | 60 | 62 | 1,562,100 | ▲ | 0.09% |
| 2025-02-07 | 7527 | システムソフ | 1,077,952 | 1.27% | 60 | 63 | 60 | 62 | 1,562,100 | ▲ | 0.09% |
| 2025-02-19 | 7527 | システムソフ | 1,016,652 | 1.19% | 66 | 67 | 65 | 67 | 1,026,200 | ▼ | -0.08% |
| 2025-02-20 | 7527 | システムソフ | 866,352 | 1.02% | 67 | 71 | 65 | 68 | 2,305,100 | ▼ | -0.16% |
| 2025-03-25 | 7527 | システムソフ | 939,452 | 1.10% | 79 | 80 | 76 | 78 | 1,530,400 | ▲ | 0.08% |
| 2025-04-03 | 7527 | システムソフ | 906,452 | 1.06% | 70 | 79 | 68 | 71 | 6,674,600 | ▼ | -0.04% |
| 2025-04-22 | 7527 | システムソフ | 829,252 | 0.97% | 68 | 70 | 68 | 69 | 1,045,100 | ▼ | -0.09% |
| 2024-09-05 | 7616 | コロワイド | 2,606,367 | 2.50% | 1,738 | 1,740 | 1,708 | 1,723 | 9,853,900 | ▼ | -0.50% |
| 2024-09-17 | 7616 | コロワイド | 2,587,367 | 2.49% | 1,699 | 1,750 | 1,696 | 1,750 | 1,360,100 | ▼ | -0.00% |
| 2024-09-24 | 7616 | コロワイド | 44,467 | 0.04% | 1,754 | 1,760 | 1,693 | 1,701 | 1,612,900 | ▼ | -2.45% |
| 2025-02-03 | 7721 | 東京計器 | 88,581 | 0.51% | 3,140 | 3,150 | 3,005 | 3,005 | 261,800 | ▲ | 0.09% |
| 2025-02-03 | 7721 | 東京計器 | 88,581 | 0.51% | 3,140 | 3,150 | 3,005 | 3,005 | 261,800 | ▲ | 0.09% |
| 2025-02-12 | 7721 | 東京計器 | 69,281 | 0.40% | 3,520 | 3,545 | 3,440 | 3,510 | 328,700 | ▼ | -0.10% |
| 2025-02-12 | 7721 | 東京計器 | 69,281 | 0.40% | 3,520 | 3,545 | 3,440 | 3,510 | 328,700 | ▼ | -0.10% |
| 2024-03-06 | 7743 | シード | 686,718 | 2.32% | 680 | 683 | 671 | 682 | 362,700 | ▼ | -0.42% |
| 2024-03-25 | 7743 | シード | 4,039 | 0.01% | 670 | 673 | 660 | 661 | 142,300 | ▼ | -2.31% |
| 2025-03-25 | 7956 | ピジョン | 3,973,328 | 3.26% | 1,780 | 1,792 | 1,761 | 1,772 | 1,011,500 | ▲ | 3.26% |
| 2025-03-26 | 7956 | ピジョン | 3,264,128 | 2.68% | 1,792 | 1,823 | 1,787 | 1,819 | 2,210,000 | ▼ | -0.57% |
| 2025-03-27 | 7956 | ピジョン | 3,028,828 | 2.48% | 1,818 | 1,843 | 1,806 | 1,843 | 1,187,500 | ▼ | -0.20% |
| 2025-03-28 | 7956 | ピジョン | 2,604,128 | 2.14% | 1,848 | 1,855 | 1,821 | 1,834 | 1,243,300 | ▼ | -0.33% |
| 2025-03-31 | 7956 | ピジョン | 2,139,328 | 1.75% | 1,801 | 1,849 | 1,800 | 1,839 | 1,697,100 | ▼ | -0.39% |
| 2025-04-02 | 7956 | ピジョン | 1,851,828 | 1.52% | 1,850 | 1,855 | 1,803 | 1,810 | 1,145,200 | ▼ | -0.23% |
| 2025-04-03 | 7956 | ピジョン | 1,765,028 | 1.45% | 1,750 | 1,786 | 1,743 | 1,781 | 1,219,800 | ▼ | -0.07% |
| 2025-04-04 | 7956 | ピジョン | 1,594,328 | 1.31% | 1,745 | 1,752 | 1,705 | 1,726 | 1,246,900 | ▼ | -0.13% |
| 2025-04-07 | 7956 | ピジョン | 1,401,728 | 1.15% | 1,606 | 1,658 | 1,591 | 1,619 | 1,779,700 | ▼ | -0.16% |
| 2025-04-08 | 7956 | ピジョン | 1,329,228 | 1.09% | 1,659 | 1,683 | 1,643 | 1,665 | 1,127,300 | ▼ | -0.05% |
| 2025-04-10 | 7956 | ピジョン | 1,140,328 | 0.93% | 1,700 | 1,730 | 1,682 | 1,719 | 1,189,500 | ▼ | -0.16% |
| 2025-04-11 | 7956 | ピジョン | 1,024,828 | 0.84% | 1,695 | 1,715 | 1,665 | 1,710 | 1,152,500 | ▼ | -0.09% |
| 2025-04-15 | 7956 | ピジョン | 939,828 | 0.77% | 1,773 | 1,778 | 1,754 | 1,756 | 590,200 | ▼ | -0.06% |
| 2025-04-16 | 7956 | ピジョン | 829,328 | 0.68% | 1,751 | 1,757 | 1,707 | 1,720 | 1,014,400 | ▼ | -0.08% |
| 2025-04-21 | 7956 | ピジョン | 679,028 | 0.55% | 1,742 | 1,745 | 1,720 | 1,745 | 829,400 | ▼ | -0.13% |
| 2025-04-23 | 7956 | ピジョン | 536,128 | 0.44% | 1,727 | 1,733 | 1,699 | 1,702 | 1,070,200 | ▼ | -0.11% |
| 2024-05-20 | 7988 | ニフコ | 1,208,849 | 1.20% | 3,847 | 3,922 | 3,635 | 3,718 | 1,182,200 | ▲ | 1.20% |
| 2024-05-21 | 7988 | ニフコ | 1,186,349 | 1.18% | 3,726 | 3,748 | 3,666 | 3,696 | 384,700 | ▼ | -0.02% |
| 2024-05-28 | 7988 | ニフコ | 1,069,449 | 1.06% | 3,501 | 3,510 | 3,471 | 3,510 | 269,200 | ▼ | -0.11% |
| 2024-06-03 | 7988 | ニフコ | 998,449 | 0.99% | 3,780 | 3,823 | 3,731 | 3,738 | 205,000 | ▼ | -0.07% |
| 2024-06-13 | 7988 | ニフコ | 893,950 | 0.89% | 3,770 | 3,781 | 3,724 | 3,726 | 182,800 | ▼ | -0.09% |
| 2024-06-21 | 7988 | ニフコ | 792,450 | 0.79% | 3,823 | 3,854 | 3,770 | 3,809 | 497,900 | ▼ | -0.09% |
| 2024-06-28 | 7988 | ニフコ | 701,750 | 0.69% | 3,869 | 3,892 | 3,804 | 3,837 | 276,000 | ▼ | -0.10% |
| 2024-07-10 | 7988 | ニフコ | 599,250 | 0.59% | 3,882 | 3,949 | 3,867 | 3,940 | 243,100 | ▼ | -0.09% |
| 2024-07-19 | 7988 | ニフコ | 497,212 | 0.49% | 3,866 | 3,877 | 3,833 | 3,868 | 244,800 | ▼ | -0.09% |
| 2024-09-20 | 8331 | 千葉銀 | 4,082,656 | 0.50% | 1,176 | 1,176 | 1,144 | 1,150 | 3,961,700 | ▲ | 0.01% |
| 2024-09-24 | 8331 | 千葉銀 | 4,047,756 | 0.49% | 1,159 | 1,163 | 1,136 | 1,138 | 2,839,000 | ▼ | -0.01% |
| 2024-10-15 | 8331 | 千葉銀 | 4,086,168 | 0.50% | 1,168 | 1,175 | 1,161 | 1,166 | 2,486,500 | ▲ | 0.01% |
| 2024-12-16 | 8331 | 千葉銀 | 4,076,714 | 0.49% | 1,268 | 1,270 | 1,241 | 1,258 | 2,236,000 | ▼ | -0.01% |
| 2024-12-18 | 8331 | 千葉銀 | 4,089,614 | 0.50% | 1,230 | 1,237 | 1,219 | 1,223 | 1,857,700 | ▲ | 0.01% |
| 2024-12-25 | 8331 | 千葉銀 | 3,995,662 | 0.48% | 1,219 | 1,219 | 1,198 | 1,203 | 1,222,900 | ▼ | -0.02% |
| 2024-12-26 | 8331 | 千葉銀 | 4,098,862 | 0.50% | 1,201 | 1,212 | 1,197 | 1,212 | 1,550,000 | ▲ | 0.02% |
| 2024-12-30 | 8331 | 千葉銀 | 4,043,162 | 0.49% | 1,234 | 1,244 | 1,217 | 1,223 | 1,517,800 | ▼ | -0.01% |
| 2025-01-06 | 8331 | 千葉銀 | 4,126,762 | 0.50% | 1,223 | 1,234 | 1,211 | 1,224 | 2,088,900 | ▲ | 0.01% |
| 2025-04-09 | 8331 | 千葉銀 | 5,225,931 | 0.64% | 1,076 | 1,093 | 1,044 | 1,046 | 5,019,300 | ▲ | 0.14% |
| 2025-04-11 | 8331 | 千葉銀 | 5,843,931 | 0.72% | 1,108 | 1,159 | 1,098 | 1,143 | 3,746,100 | ▲ | 0.07% |
| 2024-08-08 | 8334 | 群馬銀 | 2,139,950 | 0.50% | 813 | 849 | 813 | 820 | 1,471,200 | ▲ | 0.01% |
| 2025-04-03 | 8334 | 群馬銀 | 2,439,709 | 0.60% | 1,149 | 1,173 | 1,140 | 1,164 | 2,430,000 | ▲ | 0.09% |
| 2025-04-04 | 8334 | 群馬銀 | 2,415,309 | 0.59% | 1,111 | 1,125 | 1,064 | 1,095 | 2,526,700 | ▼ | -0.01% |
| 2025-04-14 | 8334 | 群馬銀 | 2,439,840 | 0.60% | 1,080 | 1,098 | 1,070 | 1,094 | 661,900 | ▲ | 0.01% |
| 2025-05-29 | 8334 | 群馬銀 | 2,419,639 | 0.59% | 1,169 | 1,188 | 1,168 | 1,186 | 909,200 | ▼ | -0.01% |
| 2025-05-30 | 8334 | 群馬銀 | 2,484,139 | 0.61% | 1,169 | 1,194 | 1,165 | 1,194 | 2,505,800 | ▲ | 0.02% |
| 2025-03-14 | 8336 | 武蔵銀 | 275,738 | 0.82% | 3,135 | 3,210 | 3,135 | 3,190 | 77,700 | ▲ | 0.12% |
| 2025-04-07 | 8336 | 武蔵銀 | 266,738 | 0.79% | 2,480 | 2,571 | 2,450 | 2,502 | 187,200 | ▼ | -0.02% |
| 2025-04-08 | 8336 | 武蔵銀 | 268,438 | 0.80% | 2,602 | 2,768 | 2,602 | 2,723 | 116,400 | ▲ | 0.01% |
| 2025-04-24 | 8336 | 武蔵銀 | 267,238 | 0.79% | 3,060 | 3,105 | 3,050 | 3,085 | 65,800 | ▼ | -0.01% |
| 2025-04-28 | 8336 | 武蔵銀 | 268,038 | 0.80% | 3,085 | 3,085 | 3,040 | 3,085 | 106,300 | ▲ | 0.01% |
| 2025-04-10 | 8337 | 千葉興 | 311,257 | 0.50% | 1,194 | 1,194 | 1,114 | 1,125 | 484,400 | ▲ | 0.10% |
| 2025-04-15 | 8337 | 千葉興 | 381,557 | 0.61% | 1,133 | 1,138 | 1,111 | 1,111 | 239,100 | ▲ | 0.10% |
| 2025-04-14 | 8360 | 山梨銀 | 167,971 | 0.51% | 1,760 | 1,797 | 1,729 | 1,786 | 114,100 | ▲ | 0.02% |
| 2025-04-11 | 8395 | 佐賀銀 | 86,759 | 0.51% | 1,836 | 1,880 | 1,795 | 1,861 | 85,500 | ▲ | 0.10% |
| 2025-04-24 | 8395 | 佐賀銀 | 102,059 | 0.60% | 2,142 | 2,142 | 2,100 | 2,123 | 68,900 | ▲ | 0.08% |
| 2025-05-21 | 8395 | 佐賀銀 | 101,359 | 0.59% | 2,103 | 2,159 | 2,089 | 2,141 | 66,600 | ▼ | -0.01% |
| 2025-05-23 | 8395 | 佐賀銀 | 101,859 | 0.60% | 2,121 | 2,170 | 2,121 | 2,148 | 32,700 | ▲ | 0.01% |
| 2025-05-26 | 8395 | 佐賀銀 | 100,859 | 0.59% | 2,159 | 2,167 | 2,142 | 2,157 | 20,200 | ▼ | -0.01% |
| 2025-05-28 | 8395 | 佐賀銀 | 103,259 | 0.60% | 2,184 | 2,193 | 2,165 | 2,165 | 31,500 | ▲ | 0.01% |
| 2025-04-11 | 8522 | 名古屋銀 | 90,652 | 0.55% | 6,030 | 6,160 | 5,900 | 6,110 | 88,600 | ▲ | 0.13% |
| 2025-04-22 | 8522 | 名古屋銀 | 104,452 | 0.63% | 6,540 | 7,070 | 6,500 | 7,060 | 161,200 | ▲ | 0.07% |
| 2025-05-26 | 8522 | 名古屋銀 | 115,852 | 0.70% | 7,880 | 7,940 | 7,820 | 7,840 | 34,300 | ▲ | 0.06% |
| 2025-04-10 | 8550 | 栃木銀 | 632,820 | 0.57% | 277 | 281 | 265 | 265 | 1,378,600 | ▲ | 0.19% |
| 2025-04-11 | 8550 | 栃木銀 | 788,120 | 0.71% | 254 | 262 | 251 | 260 | 906,600 | ▲ | 0.14% |
| 2025-04-22 | 8550 | 栃木銀 | 880,620 | 0.80% | 283 | 298 | 283 | 298 | 666,400 | ▲ | 0.09% |
| 2025-02-06 | 8614 | 東洋 | 424,454 | 0.57% | 575 | 585 | 573 | 585 | 841,100 | ▲ | 0.15% |
| 2025-02-06 | 8614 | 東洋 | 424,454 | 0.57% | 575 | 585 | 573 | 585 | 841,100 | ▲ | 0.15% |
| 2025-02-20 | 8614 | 東洋 | 305,354 | 0.41% | 577 | 581 | 568 | 576 | 545,500 | ▼ | -0.15% |
| 2024-04-16 | 8617 | 光世 | 47,887 | 0.50% | 738 | 764 | 718 | 719 | 89,600 | ▲ | 0.09% |
| 2024-04-24 | 8617 | 光世 | 57,887 | 0.61% | 679 | 686 | 665 | 671 | 56,800 | ▲ | 0.10% |
| 2024-04-26 | 8617 | 光世 | 68,387 | 0.72% | 633 | 640 | 624 | 624 | 91,900 | ▲ | 0.10% |
| 2024-04-30 | 8617 | 光世 | 78,187 | 0.82% | 629 | 644 | 611 | 638 | 69,200 | ▲ | 0.09% |
| 2024-05-02 | 8617 | 光世 | 91,987 | 0.96% | 615 | 620 | 601 | 605 | 82,000 | ▲ | 0.14% |
| 2024-05-13 | 8617 | 光世 | 96,287 | 1.01% | 640 | 640 | 626 | 626 | 19,600 | ▲ | 0.05% |
| 2024-06-24 | 8617 | 光世 | 94,787 | 0.99% | 592 | 604 | 592 | 603 | 16,200 | ▼ | -0.02% |
| 2024-07-01 | 8617 | 光世 | 95,287 | 1.00% | 620 | 620 | 595 | 603 | 47,000 | ▲ | 0.01% |
| 2024-07-12 | 8617 | 光世 | 94,687 | 0.99% | 581 | 610 | 581 | 601 | 38,900 | ▼ | -0.01% |
| 2024-07-26 | 8617 | 光世 | 95,887 | 1.01% | 519 | 532 | 514 | 514 | 23,500 | ▲ | 0.02% |
| 2024-07-30 | 8617 | 光世 | 93,387 | 0.98% | 531 | 535 | 517 | 517 | 63,000 | ▼ | -0.03% |
| 2024-07-31 | 8617 | 光世 | 105,687 | 1.11% | 517 | 524 | 514 | 521 | 48,400 | ▲ | 0.13% |
| 2024-08-05 | 8617 | 光世 | 96,787 | 1.02% | 435 | 441 | 385 | 398 | 239,900 | ▼ | -0.09% |
| 2024-08-07 | 8617 | 光世 | 93,687 | 0.98% | 402 | 447 | 395 | 439 | 89,200 | ▼ | -0.04% |
| 2024-08-22 | 8617 | 光世 | 81,487 | 0.85% | 469 | 469 | 451 | 453 | 24,600 | ▼ | -0.13% |
| 2024-08-30 | 8617 | 光世 | 75,987 | 0.80% | 467 | 481 | 467 | 480 | 17,100 | ▲ | 0.01% |
| 2024-09-02 | 8617 | 光世 | 70,987 | 0.74% | 481 | 490 | 470 | 472 | 19,100 | ▼ | -0.06% |
| 2024-09-03 | 8617 | 光世 | 62,087 | 0.65% | 475 | 500 | 475 | 480 | 77,100 | ▼ | -0.08% |
| 2024-09-13 | 8617 | 光世 | 54,187 | 0.57% | 440 | 449 | 439 | 448 | 25,800 | ▼ | -0.08% |
| 2024-09-17 | 8617 | 光世 | 59,387 | 0.62% | 441 | 442 | 419 | 422 | 51,300 | ▲ | 0.05% |
| 2024-09-30 | 8617 | 光世 | 55,487 | 0.58% | 425 | 439 | 425 | 435 | 19,700 | ▼ | -0.04% |
| 2024-10-07 | 8617 | 光世 | 58,287 | 0.61% | 441 | 445 | 438 | 442 | 7,500 | ▲ | 0.03% |
| 2024-10-17 | 8617 | 光世 | 56,187 | 0.59% | 424 | 448 | 424 | 448 | 31,400 | ▼ | -0.02% |
| 2024-10-22 | 8617 | 光世 | 46,687 | 0.49% | 430 | 430 | 406 | 406 | 51,000 | ▼ | -0.09% |
| 2024-10-24 | 8617 | 光世 | 48,087 | 0.50% | 401 | 401 | 390 | 397 | 42,600 | ▲ | 0.01% |
| 2024-11-08 | 8617 | 光世 | 58,887 | 0.62% | 423 | 426 | 409 | 420 | 18,800 | ▲ | 0.12% |
| 2024-11-15 | 8617 | 光世 | 70,987 | 0.74% | 422 | 422 | 401 | 401 | 37,000 | ▲ | 0.12% |
| 2024-11-27 | 8617 | 光世 | 65,787 | 0.69% | 429 | 429 | 407 | 411 | 111,900 | ▼ | -0.05% |
| 2024-11-29 | 8617 | 光世 | 67,187 | 0.70% | 417 | 421 | 409 | 414 | 12,100 | ▲ | 0.01% |
| 2024-12-03 | 8617 | 光世 | 77,687 | 0.81% | 424 | 424 | 412 | 413 | 15,800 | ▲ | 0.11% |
| 2024-12-17 | 8617 | 光世 | 73,787 | 0.77% | 435 | 435 | 427 | 432 | 27,700 | ▼ | -0.04% |
| 2024-12-18 | 8617 | 光世 | 78,087 | 0.82% | 432 | 432 | 421 | 426 | 30,300 | ▲ | 0.04% |
| 2024-12-20 | 8617 | 光世 | 75,587 | 0.79% | 429 | 435 | 429 | 430 | 11,400 | ▼ | -0.02% |
| 2024-12-25 | 8617 | 光世 | 76,587 | 0.80% | 428 | 430 | 418 | 418 | 56,500 | ▲ | 0.01% |
| 2024-12-26 | 8617 | 光世 | 74,887 | 0.78% | 414 | 424 | 406 | 411 | 65,300 | ▼ | -0.02% |
| 2024-12-27 | 8617 | 光世 | 80,187 | 0.84% | 420 | 422 | 410 | 418 | 31,200 | ▲ | 0.05% |
| 2025-01-07 | 8617 | 光世 | 85,487 | 0.90% | 439 | 444 | 433 | 441 | 26,000 | ▲ | 0.06% |
| 2025-01-17 | 8617 | 光世 | 97,387 | 1.02% | 406 | 413 | 403 | 412 | 14,900 | ▲ | 0.12% |
| 2025-02-04 | 8617 | 光世 | 87,987 | 0.92% | 415 | 428 | 415 | 427 | 26,800 | ▼ | -0.09% |
| 2025-02-04 | 8617 | 光世 | 87,987 | 0.92% | 415 | 428 | 415 | 427 | 26,800 | ▼ | -0.09% |
| 2025-02-05 | 8617 | 光世 | 79,587 | 0.83% | 426 | 432 | 419 | 424 | 28,700 | ▼ | -0.09% |
| 2025-02-05 | 8617 | 光世 | 79,587 | 0.83% | 426 | 432 | 419 | 424 | 28,700 | ▼ | -0.09% |
| 2025-02-06 | 8617 | 光世 | 71,187 | 0.75% | 428 | 438 | 427 | 435 | 41,900 | ▼ | -0.07% |
| 2025-02-06 | 8617 | 光世 | 71,187 | 0.75% | 428 | 438 | 427 | 435 | 41,900 | ▼ | -0.07% |
| 2025-02-07 | 8617 | 光世 | 62,587 | 0.65% | 430 | 445 | 430 | 439 | 51,300 | ▼ | -0.09% |
| 2025-02-07 | 8617 | 光世 | 62,587 | 0.65% | 430 | 445 | 430 | 439 | 51,300 | ▼ | -0.09% |
| 2025-02-18 | 8617 | 光世 | 53,787 | 0.56% | 435 | 445 | 434 | 440 | 20,300 | ▼ | -0.08% |
| 2025-02-20 | 8617 | 光世 | 29,087 | 0.30% | 452 | 480 | 452 | 479 | 72,700 | ▼ | -0.26% |
| 2024-04-16 | 8697 | 日本取引所 | 3,131,138 | 0.59% | 4,064 | 4,076 | 3,893 | 3,913 | 2,188,300 | ▼ | -0.01% |
| 2024-04-17 | 8697 | 日本取引所 | 3,149,938 | 0.60% | 3,947 | 3,972 | 3,875 | 3,884 | 1,637,600 | ▲ | 0.01% |
| 2024-06-18 | 8697 | 日本取引所 | 3,110,373 | 0.59% | 3,590 | 3,618 | 3,558 | 3,613 | 1,382,700 | ▼ | -0.01% |
| 2024-08-05 | 8697 | 日本取引所 | 3,166,822 | 0.60% | 3,100 | 3,180 | 2,859 | 2,900 | 3,877,800 | ▲ | 0.01% |
| 2024-08-07 | 8697 | 日本取引所 | 3,053,261 | 0.58% | 3,100 | 3,343 | 3,063 | 3,258 | 2,566,600 | ▼ | -0.02% |
| 2024-09-13 | 8697 | 日本取引所 | 3,138,915 | 0.60% | 3,400 | 3,412 | 3,366 | 3,407 | 1,747,600 | ▲ | 0.02% |
| 2024-09-17 | 8697 | 日本取引所 | 3,057,306 | 0.58% | 3,464 | 3,490 | 3,318 | 3,377 | 1,767,900 | ▼ | -0.02% |
| 2024-09-19 | 8697 | 日本取引所 | 3,154,099 | 0.60% | 3,445 | 3,496 | 3,411 | 3,479 | 1,623,400 | ▲ | 0.02% |
| 2024-10-01 | 8697 | 日本取引所 | 6,261,594 | 0.59% | 1,894 | 1,957 | 1,884 | 1,950 | 3,961,700 | ▼ | -0.01% |
| 2024-10-02 | 8697 | 日本取引所 | 6,338,794 | 0.60% | 1,910 | 1,923 | 1,892 | 1,905 | 3,385,100 | ▲ | 0.01% |
| 2024-10-03 | 8697 | 日本取引所 | 6,264,187 | 0.59% | 1,931 | 1,941 | 1,868 | 1,877 | 3,401,600 | ▼ | -0.01% |
| 2024-10-04 | 8697 | 日本取引所 | 6,291,587 | 0.60% | 1,877 | 1,906 | 1,873 | 1,877 | 2,844,100 | ▲ | 0.01% |
| 2024-12-17 | 8697 | 日本取引所 | 6,263,959 | 0.59% | 1,821 | 1,848 | 1,781 | 1,792 | 2,313,600 | ▼ | -0.01% |
| 2024-12-18 | 8697 | 日本取引所 | 6,353,764 | 0.60% | 1,781 | 1,820 | 1,781 | 1,797 | 2,020,100 | ▲ | 0.01% |
| 2024-12-25 | 8697 | 日本取引所 | 6,059,188 | 0.58% | 1,779 | 1,785 | 1,750 | 1,771 | 1,413,900 | ▼ | -0.02% |
| 2025-01-07 | 8697 | 日本取引所 | 6,295,220 | 0.60% | 1,751 | 1,835 | 1,751 | 1,806 | 3,193,300 | ▲ | 0.02% |
| 2025-03-31 | 8697 | 日本取引所 | 6,258,664 | 0.59% | 1,519 | 1,541 | 1,506 | 1,528 | 4,004,000 | ▼ | -0.01% |
| 2025-04-01 | 8697 | 日本取引所 | 6,277,981 | 0.60% | 1,547 | 1,567 | 1,544 | 1,552 | 3,123,800 | ▲ | 0.01% |
| 2025-04-04 | 8697 | 日本取引所 | 6,257,903 | 0.59% | 1,520 | 1,537 | 1,467 | 1,505 | 5,490,400 | ▼ | -0.01% |
| 2025-04-16 | 8697 | 日本取引所 | 6,290,308 | 0.60% | 1,530 | 1,543 | 1,518 | 1,531 | 2,029,000 | ▲ | 0.01% |
| 2025-05-27 | 8697 | 日本取引所 | 6,192,038 | 0.59% | 1,540 | 1,548 | 1,530 | 1,539 | 1,615,600 | ▼ | -0.01% |
| 2025-05-28 | 8697 | 日本取引所 | 6,299,359 | 0.60% | 1,539 | 1,547 | 1,533 | 1,539 | 3,528,100 | ▲ | 0.01% |
| 2024-06-07 | 8715 | アニコムＨＤ | 414,480 | 0.50% | 657 | 667 | 651 | 660 | 694,000 | ▲ | 0.09% |
| 2024-06-10 | 8715 | アニコムＨＤ | 401,080 | 0.49% | 659 | 660 | 642 | 645 | 521,600 | ▼ | -0.01% |
| 2024-07-03 | 9064 | ヤマトＨＤ | 2,163,479 | 0.60% | 1,743 | 1,770 | 1,738 | 1,753 | 1,345,600 | ▲ | 0.09% |
| 2024-07-05 | 9064 | ヤマトＨＤ | 2,144,679 | 0.59% | 1,770 | 1,782 | 1,760 | 1,780 | 1,740,900 | ▼ | -0.01% |
| 2024-07-05 | 9064 | ヤマトＨＤ | 2,144,679 | 0.59% | 1,770 | 1,782 | 1,760 | 1,780 | 1,740,900 | ▼ | -0.01% |
| 2024-09-25 | 9064 | ヤマトＨＤ | 2,167,927 | 0.60% | 1,656 | 1,690 | 1,642 | 1,667 | 2,258,100 | ▲ | 0.01% |
| 2024-09-26 | 9064 | ヤマトＨＤ | 2,149,402 | 0.59% | 1,652 | 1,675 | 1,641 | 1,675 | 1,798,500 | ▼ | -0.01% |
| 2024-10-07 | 9064 | ヤマトＨＤ | 2,168,644 | 0.60% | 1,646 | 1,663 | 1,632 | 1,652 | 1,190,900 | ▲ | 0.01% |
| 2024-10-22 | 9064 | ヤマトＨＤ | 2,141,819 | 0.59% | 1,622 | 1,622 | 1,585 | 1,594 | 1,182,900 | ▼ | -0.01% |
| 2024-10-23 | 9064 | ヤマトＨＤ | 2,183,019 | 0.60% | 1,600 | 1,600 | 1,570 | 1,573 | 1,007,800 | ▲ | 0.01% |
| 2024-12-03 | 9064 | ヤマトＨＤ | 2,105,206 | 0.58% | 1,716 | 1,764 | 1,716 | 1,744 | 1,634,900 | ▼ | -0.02% |
| 2025-01-08 | 9064 | ヤマトＨＤ | 2,178,723 | 0.60% | 1,768 | 1,789 | 1,757 | 1,781 | 1,069,000 | ▲ | 0.02% |
| 2025-01-15 | 9064 | ヤマトＨＤ | 2,144,723 | 0.59% | 1,751 | 1,786 | 1,751 | 1,766 | 1,518,100 | ▼ | -0.01% |
| 2025-01-17 | 9064 | ヤマトＨＤ | 2,163,151 | 0.60% | 1,770 | 1,782 | 1,767 | 1,782 | 1,187,400 | ▲ | 0.01% |
| 2025-01-20 | 9064 | ヤマトＨＤ | 2,156,251 | 0.59% | 1,789 | 1,821 | 1,784 | 1,807 | 1,134,100 | ▼ | -0.01% |
| 2025-01-22 | 9064 | ヤマトＨＤ | 2,184,251 | 0.60% | 1,805 | 1,820 | 1,797 | 1,816 | 1,549,200 | ▲ | 0.01% |
| 2025-02-03 | 9064 | ヤマトＨＤ | 2,160,285 | 0.59% | 1,862 | 1,873 | 1,836 | 1,860 | 2,670,500 | ▼ | -0.01% |
| 2025-02-03 | 9064 | ヤマトＨＤ | 2,160,285 | 0.59% | 1,862 | 1,873 | 1,836 | 1,860 | 2,670,500 | ▼ | -0.01% |
| 2025-02-04 | 9064 | ヤマトＨＤ | 2,163,367 | 0.60% | 2,045 | 2,085 | 1,918 | 1,929 | 6,069,800 | ▲ | 0.01% |
| 2025-02-04 | 9064 | ヤマトＨＤ | 2,163,367 | 0.60% | 2,045 | 2,085 | 1,918 | 1,929 | 6,069,800 | ▲ | 0.01% |
| 2025-02-05 | 9064 | ヤマトＨＤ | 2,131,553 | 0.59% | 1,912 | 1,919 | 1,852 | 1,883 | 2,856,600 | ▼ | -0.01% |
| 2025-02-05 | 9064 | ヤマトＨＤ | 2,131,553 | 0.59% | 1,912 | 1,919 | 1,852 | 1,883 | 2,856,600 | ▼ | -0.01% |
| 2025-02-18 | 9064 | ヤマトＨＤ | 2,186,203 | 0.60% | 1,889 | 1,913 | 1,882 | 1,909 | 1,706,200 | ▲ | 0.01% |
| 2025-04-08 | 9064 | ヤマトＨＤ | 2,134,320 | 0.59% | 1,851 | 1,866 | 1,825 | 1,858 | 1,982,300 | ▼ | -0.01% |
| 2025-04-10 | 9064 | ヤマトＨＤ | 2,188,620 | 0.60% | 1,905 | 1,934 | 1,876 | 1,934 | 1,816,400 | ▲ | 0.01% |
| 2024-03-11 | 9101 | 郵船 | 2,606,489 | 0.51% | 4,520 | 4,521 | 4,405 | 4,452 | 5,400,000 | ▲ | 0.18% |
| 2024-03-12 | 9101 | 郵船 | 3,600,655 | 0.70% | 4,407 | 4,440 | 4,362 | 4,400 | 4,849,300 | ▲ | 0.18% |
| 2024-03-13 | 9101 | 郵船 | 4,350,855 | 0.85% | 4,416 | 4,433 | 4,265 | 4,290 | 5,958,800 | ▲ | 0.15% |
| 2024-03-14 | 9101 | 郵船 | 4,635,610 | 0.90% | 4,329 | 4,348 | 4,278 | 4,330 | 4,012,100 | ▲ | 0.05% |
| 2024-03-29 | 9101 | 郵船 | 5,631,187 | 1.10% | 4,160 | 4,175 | 4,047 | 4,073 | 6,337,900 | ▲ | 0.20% |
| 2024-04-01 | 9101 | 郵船 | 6,736,987 | 1.32% | 4,114 | 4,134 | 4,015 | 4,047 | 5,644,900 | ▲ | 0.21% |
| 2024-04-02 | 9101 | 郵船 | 7,884,628 | 1.54% | 4,047 | 4,076 | 3,953 | 3,961 | 5,361,000 | ▲ | 0.21% |
| 2024-04-30 | 9101 | 郵船 | 7,784,283 | 1.68% | 4,400 | 4,485 | 4,326 | 4,466 | 10,741,000 | ▲ | 0.13% |
| 2024-05-08 | 9101 | 郵船 | 7,885,573 | 1.71% | 4,316 | 4,545 | 4,217 | 4,480 | 16,418,200 | ▲ | 0.03% |
| 2024-05-23 | 9101 | 郵船 | 7,828,625 | 1.69% | 4,881 | 4,928 | 4,862 | 4,884 | 3,233,800 | ▼ | -0.02% |
| 2024-07-04 | 9101 | 郵船 | 7,858,854 | 1.70% | 5,025 | 5,199 | 5,014 | 5,094 | 7,354,700 | ▲ | 0.01% |
| 2024-07-05 | 9101 | 郵船 | 7,810,054 | 1.69% | 5,055 | 5,069 | 4,900 | 4,923 | 5,867,200 | ▼ | -0.01% |
| 2024-07-05 | 9101 | 郵船 | 7,810,054 | 1.69% | 5,055 | 5,069 | 4,900 | 4,923 | 5,867,200 | ▼ | -0.01% |
| 2024-07-10 | 9101 | 郵船 | 7,366,442 | 1.59% | 4,763 | 4,830 | 4,755 | 4,801 | 4,483,400 | ▼ | -0.09% |
| 2024-07-23 | 9101 | 郵船 | 7,439,544 | 1.61% | 4,741 | 4,830 | 4,688 | 4,825 | 15,025,200 | ▲ | 0.02% |
| 2024-08-22 | 9101 | 郵船 | 7,838,914 | 1.70% | 5,072 | 5,109 | 5,055 | 5,106 | 3,662,100 | ▲ | 0.08% |
| 2024-09-02 | 9101 | 郵船 | 7,862,377 | 1.70% | 5,313 | 5,323 | 5,129 | 5,153 | 6,640,500 | ▲ | 0.01% |
| 2024-09-03 | 9101 | 郵船 | 7,789,577 | 1.68% | 5,185 | 5,187 | 5,050 | 5,055 | 4,956,000 | ▼ | -0.02% |
| 2024-10-02 | 9101 | 郵船 | 7,852,108 | 1.70% | 5,383 | 5,499 | 5,271 | 5,296 | 7,616,500 | ▲ | 0.02% |
| 2024-10-04 | 9101 | 郵船 | 7,709,812 | 1.67% | 5,100 | 5,138 | 4,940 | 4,969 | 21,397,500 | ▼ | -0.03% |
| 2024-10-30 | 9101 | 郵船 | 6,920,874 | 1.50% | 5,092 | 5,145 | 5,039 | 5,108 | 16,926,600 | ▼ | -0.16% |
| 2024-12-12 | 9101 | 郵船 | 6,843,143 | 1.48% | 5,002 | 5,041 | 4,956 | 5,020 | 5,507,800 | ▼ | -0.02% |
| 2024-12-19 | 9101 | 郵船 | 6,936,643 | 1.50% | 5,001 | 5,144 | 5,001 | 5,122 | 5,500,700 | ▲ | 0.02% |
| 2024-12-25 | 9101 | 郵船 | 6,854,085 | 1.48% | 5,144 | 5,176 | 5,113 | 5,176 | 3,204,700 | ▼ | -0.02% |
| 2025-01-08 | 9101 | 郵船 | 6,946,212 | 1.50% | 5,235 | 5,357 | 5,193 | 5,337 | 6,044,600 | ▲ | 0.02% |
| 2025-02-28 | 9101 | 郵船 | 7,721,265 | 1.67% | 5,311 | 5,335 | 5,234 | 5,269 | 5,492,000 | ▲ | 0.16% |
| 2025-03-03 | 9101 | 郵船 | 8,105,265 | 1.75% | 5,285 | 5,313 | 5,268 | 5,306 | 3,027,400 | ▲ | 0.08% |
| 2025-03-04 | 9101 | 郵船 | 8,526,465 | 1.84% | 5,260 | 5,342 | 5,185 | 5,341 | 5,742,600 | ▲ | 0.09% |
| 2025-03-05 | 9101 | 郵船 | 8,896,665 | 1.92% | 5,332 | 5,388 | 5,317 | 5,340 | 4,422,200 | ▲ | 0.07% |
| 2025-03-06 | 9101 | 郵船 | 9,274,650 | 2.01% | 5,350 | 5,350 | 5,285 | 5,333 | 3,712,200 | ▲ | 0.08% |
| 2025-03-10 | 9101 | 郵船 | 10,024,601 | 2.17% | 5,310 | 5,329 | 5,236 | 5,270 | 3,303,000 | ▲ | 0.16% |
| 2025-03-11 | 9101 | 郵船 | 10,420,401 | 2.26% | 5,241 | 5,304 | 5,204 | 5,294 | 4,110,600 | ▲ | 0.08% |
| 2025-03-12 | 9101 | 郵船 | 10,754,801 | 2.33% | 5,240 | 5,247 | 5,190 | 5,238 | 4,035,400 | ▲ | 0.07% |
| 2025-04-04 | 9101 | 郵船 | 8,979,155 | 1.94% | 4,500 | 4,573 | 4,394 | 4,545 | 8,961,500 | ▼ | -0.39% |
| 2025-04-07 | 9101 | 郵船 | 5,188,322 | 1.12% | 4,265 | 4,385 | 4,133 | 4,239 | 13,349,300 | ▼ | -0.81% |
| 2025-04-08 | 9101 | 郵船 | 4,735,604 | 1.02% | 4,400 | 4,499 | 4,382 | 4,482 | 6,556,200 | ▼ | -0.10% |
| 2025-04-09 | 9101 | 郵船 | 2,439,415 | 0.52% | 4,420 | 4,424 | 4,261 | 4,334 | 7,274,000 | ▼ | -0.50% |
| 2025-04-18 | 9101 | 郵船 | 1,590,573 | 0.34% | 4,488 | 4,578 | 4,480 | 4,558 | 3,820,700 | ▼ | -0.18% |
| 2024-03-11 | 9104 | 商船三井 | 1,902,005 | 0.52% | 4,867 | 4,867 | 4,747 | 4,789 | 4,959,700 | ▲ | 0.16% |
| 2024-03-12 | 9104 | 商船三井 | 2,645,705 | 0.73% | 4,757 | 4,800 | 4,717 | 4,775 | 4,386,300 | ▲ | 0.20% |
| 2024-03-13 | 9104 | 商船三井 | 3,178,505 | 0.87% | 4,810 | 4,825 | 4,645 | 4,672 | 5,564,000 | ▲ | 0.14% |
| 2024-03-14 | 9104 | 商船三井 | 3,412,623 | 0.94% | 4,701 | 4,755 | 4,665 | 4,747 | 4,462,000 | ▲ | 0.06% |
| 2024-03-29 | 9104 | 商船三井 | 4,160,634 | 1.14% | 4,623 | 4,633 | 4,526 | 4,610 | 5,437,800 | ▲ | 0.19% |
| 2024-04-01 | 9104 | 商船三井 | 4,955,754 | 1.36% | 4,595 | 4,617 | 4,494 | 4,520 | 4,814,100 | ▲ | 0.22% |
| 2024-04-02 | 9104 | 商船三井 | 5,762,625 | 1.59% | 4,535 | 4,579 | 4,425 | 4,429 | 6,059,800 | ▲ | 0.23% |
| 2024-04-30 | 9104 | 商船三井 | 5,816,114 | 1.60% | 4,783 | 4,990 | 4,738 | 4,990 | 15,775,300 | ▲ | 0.01% |
| 2024-05-01 | 9104 | 商船三井 | 5,741,114 | 1.58% | 4,968 | 4,970 | 4,729 | 4,729 | 8,444,200 | ▼ | -0.02% |
| 2024-05-14 | 9104 | 商船三井 | 5,848,275 | 1.61% | 5,031 | 5,120 | 5,030 | 5,110 | 6,076,400 | ▲ | 0.03% |
| 2024-06-20 | 9104 | 商船三井 | 5,741,838 | 1.58% | 4,772 | 4,773 | 4,680 | 4,718 | 3,906,800 | ▼ | -0.03% |
| 2024-06-25 | 9104 | 商船三井 | 5,807,338 | 1.60% | 4,840 | 4,886 | 4,811 | 4,868 | 2,161,200 | ▲ | 0.02% |
| 2024-06-26 | 9104 | 商船三井 | 5,770,059 | 1.59% | 4,860 | 4,867 | 4,796 | 4,812 | 3,130,400 | ▼ | -0.01% |
| 2024-07-01 | 9104 | 商船三井 | 5,822,759 | 1.60% | 4,877 | 4,982 | 4,875 | 4,963 | 5,619,500 | ▲ | 0.01% |
| 2024-07-10 | 9104 | 商船三井 | 6,167,953 | 1.70% | 4,940 | 5,004 | 4,927 | 4,943 | 3,215,200 | ▲ | 0.09% |
| 2024-07-12 | 9104 | 商船三井 | 6,087,153 | 1.67% | 4,869 | 4,923 | 4,823 | 4,843 | 4,453,000 | ▼ | -0.03% |
| 2024-08-13 | 9104 | 商船三井 | 6,214,030 | 1.71% | 4,657 | 4,755 | 4,621 | 4,753 | 5,823,400 | ▲ | 0.04% |
| 2024-10-03 | 9104 | 商船三井 | 6,539,907 | 1.80% | 5,111 | 5,188 | 5,086 | 5,149 | 8,616,300 | ▲ | 0.09% |
| 2024-10-04 | 9104 | 商船三井 | 6,266,213 | 1.72% | 4,840 | 4,842 | 4,682 | 4,820 | 20,120,600 | ▼ | -0.08% |
| 2024-10-08 | 9104 | 商船三井 | 6,160,015 | 1.69% | 4,822 | 4,835 | 4,730 | 4,735 | 5,408,600 | ▼ | -0.03% |
| 2024-10-09 | 9104 | 商船三井 | 6,202,809 | 1.71% | 4,734 | 4,762 | 4,715 | 4,741 | 3,130,600 | ▲ | 0.02% |
| 2024-11-07 | 9104 | 商船三井 | 6,546,098 | 1.80% | 5,150 | 5,289 | 5,127 | 5,284 | 7,166,600 | ▲ | 0.09% |
| 2024-11-08 | 9104 | 商船三井 | 6,475,998 | 1.78% | 5,289 | 5,330 | 5,219 | 5,266 | 4,762,300 | ▼ | -0.02% |
| 2024-11-12 | 9104 | 商船三井 | 6,528,598 | 1.80% | 5,296 | 5,340 | 5,246 | 5,317 | 4,487,600 | ▲ | 0.02% |
| 2024-11-14 | 9104 | 商船三井 | 6,474,711 | 1.78% | 5,378 | 5,386 | 5,237 | 5,250 | 4,821,400 | ▼ | -0.02% |
| 2024-11-15 | 9104 | 商船三井 | 6,530,511 | 1.80% | 5,315 | 5,390 | 5,304 | 5,366 | 4,855,700 | ▲ | 0.02% |
| 2024-11-20 | 9104 | 商船三井 | 6,517,414 | 1.79% | 5,487 | 5,540 | 5,429 | 5,480 | 3,784,500 | ▼ | -0.01% |
| 2025-02-27 | 9104 | 商船三井 | 6,789,245 | 1.87% | 5,540 | 5,600 | 5,506 | 5,600 | 3,832,800 | ▲ | 0.08% |
| 2025-02-28 | 9104 | 商船三井 | 7,135,415 | 1.96% | 5,565 | 5,572 | 5,468 | 5,542 | 6,142,300 | ▲ | 0.08% |
| 2025-03-03 | 9104 | 商船三井 | 7,488,515 | 2.06% | 5,555 | 5,602 | 5,530 | 5,600 | 4,264,600 | ▲ | 0.10% |
| 2025-03-04 | 9104 | 商船三井 | 7,835,815 | 2.16% | 5,580 | 5,602 | 5,492 | 5,595 | 6,022,500 | ▲ | 0.10% |
| 2025-03-05 | 9104 | 商船三井 | 8,178,415 | 2.25% | 5,590 | 5,673 | 5,590 | 5,619 | 5,536,600 | ▲ | 0.08% |
| 2025-03-06 | 9104 | 商船三井 | 8,526,961 | 2.35% | 5,619 | 5,620 | 5,555 | 5,606 | 4,291,900 | ▲ | 0.10% |
| 2025-03-07 | 9104 | 商船三井 | 8,867,261 | 2.44% | 5,560 | 5,605 | 5,528 | 5,598 | 4,170,900 | ▲ | 0.08% |
| 2025-03-10 | 9104 | 商船三井 | 9,212,461 | 2.54% | 5,614 | 5,633 | 5,536 | 5,563 | 4,274,400 | ▲ | 0.10% |
| 2025-03-11 | 9104 | 商船三井 | 9,573,321 | 2.63% | 5,545 | 5,559 | 5,457 | 5,524 | 5,876,300 | ▲ | 0.08% |
| 2025-03-12 | 9104 | 商船三井 | 9,874,321 | 2.72% | 5,456 | 5,469 | 5,396 | 5,440 | 5,649,500 | ▲ | 0.09% |
| 2025-04-04 | 9104 | 商船三井 | 8,240,403 | 2.27% | 4,774 | 4,861 | 4,642 | 4,825 | 11,232,600 | ▼ | -0.45% |
| 2025-04-07 | 9104 | 商船三井 | 4,756,999 | 1.31% | 4,405 | 4,700 | 4,336 | 4,527 | 15,477,400 | ▼ | -0.96% |
| 2025-04-08 | 9104 | 商船三井 | 4,349,778 | 1.19% | 4,700 | 4,875 | 4,700 | 4,851 | 7,233,400 | ▼ | -0.12% |
| 2025-04-09 | 9104 | 商船三井 | 2,245,376 | 0.61% | 4,783 | 4,790 | 4,580 | 4,668 | 10,840,600 | ▼ | -0.57% |
| 2025-04-18 | 9104 | 商船三井 | 1,466,844 | 0.40% | 4,907 | 5,025 | 4,890 | 4,988 | 5,481,400 | ▼ | -0.20% |
| 2024-03-13 | 9107 | 川崎汽 | 1,236,821 | 0.51% | 6,730 | 6,777 | 6,427 | 6,431 | 10,483,600 | ▲ | 0.09% |
| 2024-03-29 | 9107 | 川崎汽 | 4,724,224 | 0.66% | 2,044 | 2,051 | 1,984 | 2,023 | 16,606,700 | ▲ | 0.15% |
| 2024-04-01 | 9107 | 川崎汽 | 5,594,724 | 0.78% | 2,023 | 2,059 | 1,993 | 2,003 | 14,598,200 | ▲ | 0.12% |
| 2024-04-02 | 9107 | 川崎汽 | 6,536,266 | 0.91% | 2,008 | 2,026 | 1,948 | 1,954 | 16,210,900 | ▲ | 0.13% |
| 2024-04-12 | 9107 | 川崎汽 | 6,417,341 | 0.89% | 2,046 | 2,055 | 2,011 | 2,048 | 7,819,700 | ▼ | -0.02% |
| 2024-04-15 | 9107 | 川崎汽 | 6,470,041 | 0.90% | 2,075 | 2,112 | 2,034 | 2,079 | 13,281,200 | ▲ | 0.01% |
| 2024-05-10 | 9107 | 川崎汽 | 7,334,467 | 1.02% | 2,195 | 2,318 | 2,185 | 2,292 | 29,318,100 | ▲ | 0.12% |
| 2024-05-13 | 9107 | 川崎汽 | 8,053,867 | 1.12% | 2,292 | 2,335 | 2,247 | 2,249 | 15,809,900 | ▲ | 0.10% |
| 2024-05-14 | 9107 | 川崎汽 | 8,794,767 | 1.23% | 2,284 | 2,330 | 2,272 | 2,283 | 14,174,000 | ▲ | 0.10% |
| 2024-05-15 | 9107 | 川崎汽 | 9,448,067 | 1.32% | 2,248 | 2,294 | 2,228 | 2,293 | 10,358,200 | ▲ | 0.09% |
| 2024-05-16 | 9107 | 川崎汽 | 10,290,467 | 1.43% | 2,280 | 2,309 | 2,215 | 2,308 | 13,290,000 | ▲ | 0.10% |
| 2024-05-17 | 9107 | 川崎汽 | 10,886,119 | 1.52% | 2,315 | 2,354 | 2,286 | 2,309 | 14,257,100 | ▲ | 0.09% |
| 2024-05-20 | 9107 | 川崎汽 | 11,633,747 | 1.62% | 2,323 | 2,341 | 2,272 | 2,288 | 10,718,100 | ▲ | 0.10% |
| 2024-05-21 | 9107 | 川崎汽 | 12,314,747 | 1.72% | 2,300 | 2,350 | 2,291 | 2,299 | 13,448,000 | ▲ | 0.09% |
| 2024-05-23 | 9107 | 川崎汽 | 13,264,538 | 1.85% | 2,240 | 2,311 | 2,239 | 2,298 | 8,885,700 | ▲ | 0.13% |
| 2024-05-24 | 9107 | 川崎汽 | 14,019,338 | 1.96% | 2,288 | 2,325 | 2,278 | 2,325 | 8,664,600 | ▲ | 0.10% |
| 2024-05-27 | 9107 | 川崎汽 | 14,893,938 | 2.08% | 2,355 | 2,450 | 2,352 | 2,418 | 23,802,600 | ▲ | 0.12% |
| 2024-05-28 | 9107 | 川崎汽 | 15,747,438 | 2.20% | 2,401 | 2,474 | 2,386 | 2,461 | 17,989,200 | ▲ | 0.12% |
| 2024-05-29 | 9107 | 川崎汽 | 16,500,632 | 2.30% | 2,458 | 2,458 | 2,385 | 2,392 | 13,996,300 | ▲ | 0.09% |
| 2024-05-30 | 9107 | 川崎汽 | 17,220,427 | 2.40% | 2,364 | 2,381 | 2,304 | 2,338 | 13,888,500 | ▲ | 0.10% |
| 2024-05-31 | 9107 | 川崎汽 | 17,965,449 | 2.51% | 2,301 | 2,364 | 2,283 | 2,332 | 16,382,500 | ▲ | 0.10% |
| 2024-06-03 | 9107 | 川崎汽 | 19,252,949 | 2.69% | 2,357 | 2,448 | 2,348 | 2,441 | 16,683,900 | ▲ | 0.18% |
| 2024-06-04 | 9107 | 川崎汽 | 19,559,249 | 2.73% | 2,400 | 2,510 | 2,398 | 2,466 | 17,819,700 | ▲ | 0.04% |
| 2024-06-05 | 9107 | 川崎汽 | 20,301,349 | 2.84% | 2,394 | 2,396 | 2,317 | 2,365 | 18,949,800 | ▲ | 0.10% |
| 2024-06-06 | 9107 | 川崎汽 | 21,130,135 | 2.95% | 2,361 | 2,485 | 2,345 | 2,469 | 19,597,700 | ▲ | 0.11% |
| 2024-06-07 | 9107 | 川崎汽 | 21,968,835 | 3.07% | 2,478 | 2,540 | 2,462 | 2,467 | 17,057,200 | ▲ | 0.11% |
| 2024-06-10 | 9107 | 川崎汽 | 22,734,823 | 3.18% | 2,456 | 2,474 | 2,411 | 2,423 | 11,549,800 | ▲ | 0.11% |
| 2024-06-14 | 9107 | 川崎汽 | 23,062,163 | 3.22% | 2,241 | 2,345 | 2,233 | 2,322 | 15,907,500 | ▲ | 0.04% |
| 2024-06-18 | 9107 | 川崎汽 | 23,805,163 | 3.33% | 2,293 | 2,302 | 2,264 | 2,300 | 9,729,000 | ▲ | 0.10% |
| 2024-06-21 | 9107 | 川崎汽 | 24,405,663 | 3.41% | 2,251 | 2,297 | 2,245 | 2,269 | 12,540,800 | ▲ | 0.08% |
| 2024-06-25 | 9107 | 川崎汽 | 25,484,863 | 3.56% | 2,288 | 2,315 | 2,263 | 2,289 | 8,569,300 | ▲ | 0.14% |
| 2024-06-26 | 9107 | 川崎汽 | 25,967,144 | 3.63% | 2,287 | 2,323 | 2,267 | 2,288 | 10,543,700 | ▲ | 0.06% |
| 2024-06-27 | 9107 | 川崎汽 | 26,480,944 | 3.70% | 2,300 | 2,303 | 2,248 | 2,259 | 11,028,700 | ▲ | 0.07% |
| 2024-06-28 | 9107 | 川崎汽 | 26,370,844 | 3.68% | 2,268 | 2,346 | 2,268 | 2,340 | 12,538,000 | ▼ | -0.02% |
| 2024-07-01 | 9107 | 川崎汽 | 26,510,744 | 3.70% | 2,371 | 2,512 | 2,370 | 2,500 | 28,538,300 | ▲ | 0.02% |
| 2024-08-07 | 9107 | 川崎汽 | 27,036,803 | 4.00% | 1,891 | 2,008 | 1,865 | 1,954 | 26,532,300 | ▲ | 0.29% |
| 2024-08-14 | 9107 | 川崎汽 | 26,973,803 | 3.99% | 2,076 | 2,079 | 2,011 | 2,041 | 12,839,900 | ▼ | -0.00% |
| 2024-09-10 | 9107 | 川崎汽 | 27,024,918 | 4.00% | 1,970 | 1,976 | 1,914 | 1,920 | 7,172,300 | ▲ | 0.00% |
| 2024-09-17 | 9107 | 川崎汽 | 26,969,418 | 3.99% | 1,998 | 2,023 | 1,965 | 1,999 | 8,941,200 | ▼ | -0.00% |
| 2024-09-19 | 9107 | 川崎汽 | 27,019,418 | 4.00% | 2,084 | 2,151 | 2,066 | 2,137 | 10,975,100 | ▲ | 0.00% |
| 2024-09-26 | 9107 | 川崎汽 | 26,936,172 | 3.98% | 2,229 | 2,238 | 2,192 | 2,235 | 10,960,600 | ▼ | -0.02% |
| 2024-10-07 | 9107 | 川崎汽 | 27,028,520 | 4.00% | 2,079 | 2,096 | 2,041 | 2,051 | 14,221,700 | ▲ | 0.02% |
| 2024-10-08 | 9107 | 川崎汽 | 26,957,320 | 3.99% | 2,053 | 2,055 | 2,014 | 2,021 | 6,364,700 | ▼ | -0.00% |
| 2024-10-30 | 9107 | 川崎汽 | 27,620,165 | 4.09% | 2,113 | 2,141 | 2,084 | 2,084 | 10,442,900 | ▲ | 0.09% |
| 2024-10-31 | 9107 | 川崎汽 | 27,700,091 | 4.10% | 2,120 | 2,161 | 2,096 | 2,126 | 16,161,900 | ▲ | 0.00% |
| 2024-12-09 | 9107 | 川崎汽 | 27,599,737 | 4.08% | 2,060 | 2,093 | 2,037 | 2,062 | 5,436,500 | ▼ | -0.01% |
| 2024-12-19 | 9107 | 川崎汽 | 27,721,587 | 4.10% | 2,070 | 2,145 | 2,070 | 2,143 | 8,843,700 | ▲ | 0.01% |
| 2024-12-25 | 9107 | 川崎汽 | 27,678,852 | 4.09% | 2,147 | 2,156 | 2,131 | 2,152 | 3,568,500 | ▼ | -0.00% |
| 2024-12-26 | 9107 | 川崎汽 | 27,725,452 | 4.10% | 2,157 | 2,198 | 2,157 | 2,194 | 6,088,200 | ▲ | 0.00% |
| 2024-12-27 | 9107 | 川崎汽 | 27,631,152 | 4.09% | 2,199 | 2,205 | 2,181 | 2,204 | 4,849,300 | ▼ | -0.00% |
| 2025-01-08 | 9107 | 川崎汽 | 27,690,946 | 4.10% | 2,234 | 2,281 | 2,215 | 2,252 | 7,520,300 | ▲ | 0.00% |
| 2025-01-09 | 9107 | 川崎汽 | 27,647,546 | 4.09% | 2,231 | 2,235 | 2,104 | 2,121 | 14,921,800 | ▼ | -0.00% |
| 2025-01-27 | 9107 | 川崎汽 | 27,686,154 | 4.10% | 1,951 | 1,979 | 1,936 | 1,962 | 7,145,000 | ▲ | 0.00% |
| 2025-01-28 | 9107 | 川崎汽 | 27,666,179 | 4.09% | 1,967 | 1,978 | 1,951 | 1,960 | 5,387,500 | ▼ | -0.00% |
| 2025-02-05 | 9107 | 川崎汽 | 27,692,783 | 4.10% | 1,990 | 2,085 | 1,987 | 2,053 | 23,659,200 | ▲ | 0.00% |
| 2025-02-05 | 9107 | 川崎汽 | 27,692,783 | 4.10% | 1,990 | 2,085 | 1,987 | 2,053 | 23,659,200 | ▲ | 0.00% |
| 2025-02-28 | 9107 | 川崎汽 | 28,606,993 | 4.23% | 2,180 | 2,186 | 2,140 | 2,181 | 6,979,800 | ▲ | 0.13% |
| 2025-03-04 | 9107 | 川崎汽 | 29,421,393 | 4.35% | 2,185 | 2,220 | 2,136 | 2,215 | 8,025,800 | ▲ | 0.11% |
| 2025-03-05 | 9107 | 川崎汽 | 29,836,493 | 4.41% | 2,210 | 2,247 | 2,204 | 2,229 | 7,235,600 | ▲ | 0.06% |
| 2025-03-07 | 9107 | 川崎汽 | 30,656,593 | 4.54% | 2,200 | 2,216 | 2,182 | 2,207 | 5,338,200 | ▲ | 0.12% |
| 2025-03-10 | 9107 | 川崎汽 | 31,076,193 | 4.86% | 2,207 | 2,221 | 2,187 | 2,194 | 3,766,700 | ▲ | 0.32% |
| 2025-03-11 | 9107 | 川崎汽 | 31,521,593 | 4.93% | 2,185 | 2,218 | 2,180 | 2,200 | 7,454,700 | ▲ | 0.06% |
| 2025-03-13 | 9107 | 川崎汽 | 31,961,208 | 5.00% | 2,191 | 2,217 | 2,173 | 2,206 | 4,906,500 | ▲ | 0.07% |
| 2025-03-28 | 9107 | 川崎汽 | 31,939,204 | 4.99% | 2,114 | 2,140 | 2,080 | 2,083 | 5,578,400 | ▼ | -0.00% |
| 2025-04-04 | 9107 | 川崎汽 | 29,856,725 | 4.67% | 1,773 | 1,803 | 1,724 | 1,779 | 12,835,300 | ▼ | -0.32% |
| 2025-04-07 | 9107 | 川崎汽 | 25,655,983 | 4.01% | 1,602 | 1,662 | 1,572 | 1,625 | 20,594,500 | ▼ | -0.66% |
| 2025-04-08 | 9107 | 川崎汽 | 25,192,583 | 3.94% | 1,720 | 1,784 | 1,720 | 1,759 | 11,209,200 | ▼ | -0.06% |
| 2025-04-09 | 9107 | 川崎汽 | 22,629,846 | 3.54% | 1,724 | 1,725 | 1,623 | 1,664 | 13,966,400 | ▼ | -0.39% |
| 2025-04-18 | 9107 | 川崎汽 | 21,779,118 | 3.40% | 1,778 | 1,853 | 1,776 | 1,826 | 9,821,800 | ▼ | -0.14% |
| 2025-04-21 | 9107 | 川崎汽 | 20,789,118 | 3.25% | 1,800 | 1,816 | 1,769 | 1,803 | 5,624,100 | ▼ | -0.14% |
| 2025-04-22 | 9107 | 川崎汽 | 19,937,918 | 3.11% | 1,797 | 1,842 | 1,791 | 1,836 | 5,477,900 | ▼ | -0.14% |
| 2025-05-01 | 9107 | 川崎汽 | 19,798,218 | 3.09% | 1,890 | 1,965 | 1,889 | 1,940 | 10,954,200 | ▼ | -0.02% |
| 2025-05-08 | 9107 | 川崎汽 | 19,815,918 | 3.10% | 2,001 | 2,015 | 1,925 | 2,014 | 25,943,900 | ▲ | 0.01% |
| 2025-05-09 | 9107 | 川崎汽 | 19,803,718 | 3.09% | 2,015 | 2,022 | 1,975 | 1,996 | 10,007,000 | ▼ | -0.01% |
| 2025-05-28 | 9107 | 川崎汽 | 19,840,564 | 3.10% | 2,196 | 2,208 | 2,170 | 2,170 | 3,603,600 | ▲ | 0.01% |
| 2025-05-29 | 9107 | 川崎汽 | 19,674,264 | 3.07% | 2,183 | 2,184 | 2,155 | 2,156 | 4,673,100 | ▼ | -0.03% |
| 2025-06-03 | 9107 | 川崎汽 | 19,851,246 | 3.10% | 2,159 | 2,180 | 2,133 | 2,171 | 4,145,800 | ▲ | 0.03% |
| 2024-04-01 | 9110 | ユナイテド海 | 136,644 | 0.57% | 4,570 | 4,580 | 4,475 | 4,485 | 177,600 | ▲ | 0.16% |
| 2024-04-02 | 9110 | ユナイテド海 | 157,644 | 0.65% | 4,525 | 4,535 | 4,445 | 4,460 | 118,000 | ▲ | 0.08% |
| 2024-05-20 | 9110 | ユナイテド海 | 178,604 | 0.74% | 4,950 | 5,020 | 4,950 | 4,965 | 90,500 | ▲ | 0.08% |
| 2024-05-21 | 9110 | ユナイテド海 | 163,804 | 0.68% | 4,965 | 5,010 | 4,920 | 4,945 | 66,100 | ▼ | -0.05% |
| 2024-08-07 | 9110 | ユナイテド海 | 167,934 | 0.70% | 4,315 | 4,510 | 4,260 | 4,420 | 97,300 | ▲ | 0.01% |
| 2024-08-08 | 9110 | ユナイテド海 | 166,634 | 0.69% | 4,305 | 4,385 | 4,290 | 4,305 | 53,100 | ▼ | -0.01% |
| 2024-08-09 | 9110 | ユナイテド海 | 168,234 | 0.70% | 4,375 | 4,385 | 4,220 | 4,310 | 64,500 | ▲ | 0.01% |
| 2024-09-03 | 9110 | ユナイテド海 | 166,034 | 0.69% | 4,845 | 4,845 | 4,740 | 4,745 | 36,000 | ▼ | -0.01% |
| 2024-09-04 | 9110 | ユナイテド海 | 171,134 | 0.71% | 4,645 | 4,665 | 4,590 | 4,590 | 83,500 | ▲ | 0.02% |
| 2024-10-30 | 9110 | ユナイテド海 | 216,934 | 0.90% | 4,465 | 4,500 | 4,400 | 4,400 | 254,200 | ▲ | 0.19% |
| 2024-11-19 | 9110 | ユナイテド海 | 239,834 | 1.00% | 4,010 | 4,025 | 3,970 | 4,020 | 139,300 | ▲ | 0.09% |
| 2024-11-20 | 9110 | ユナイテド海 | 238,134 | 0.99% | 4,020 | 4,040 | 3,975 | 4,000 | 115,700 | ▼ | -0.01% |
| 2024-11-26 | 9110 | ユナイテド海 | 200,834 | 0.83% | 4,250 | 4,255 | 4,060 | 4,095 | 167,900 | ▼ | -0.16% |
| 2024-12-04 | 9110 | ユナイテド海 | 188,234 | 0.78% | 4,050 | 4,050 | 3,970 | 3,975 | 154,800 | ▼ | -0.04% |
| 2024-12-09 | 9110 | ユナイテド海 | 192,084 | 0.80% | 3,955 | 4,000 | 3,935 | 3,990 | 91,400 | ▲ | 0.02% |
| 2024-12-27 | 9110 | ユナイテド海 | 217,984 | 0.90% | 3,960 | 3,995 | 3,960 | 3,995 | 104,700 | ▲ | 0.09% |
| 2025-01-07 | 9110 | ユナイテド海 | 208,784 | 0.87% | 4,100 | 4,100 | 4,025 | 4,050 | 121,600 | ▼ | -0.03% |
| 2025-01-31 | 9110 | ユナイテド海 | 217,953 | 0.90% | 4,000 | 4,055 | 3,930 | 3,930 | 194,100 | ▲ | 0.03% |
| 2025-01-31 | 9110 | ユナイテド海 | 217,953 | 0.90% | 4,000 | 4,055 | 3,930 | 3,930 | 194,100 | ▲ | 0.03% |
| 2025-02-28 | 9110 | ユナイテド海 | 243,497 | 1.01% | 4,025 | 4,025 | 3,965 | 4,000 | 113,400 | ▲ | 0.10% |
| 2025-03-04 | 9110 | ユナイテド海 | 269,397 | 1.12% | 4,025 | 4,055 | 3,970 | 4,050 | 100,300 | ▲ | 0.11% |
| 2025-03-06 | 9110 | ユナイテド海 | 292,297 | 1.21% | 4,100 | 4,135 | 4,095 | 4,130 | 78,300 | ▲ | 0.08% |
| 2025-03-10 | 9110 | ユナイテド海 | 320,497 | 1.33% | 4,140 | 4,175 | 4,120 | 4,130 | 67,700 | ▲ | 0.12% |
| 2025-03-11 | 9110 | ユナイテド海 | 336,197 | 1.40% | 4,115 | 4,130 | 4,055 | 4,090 | 81,900 | ▲ | 0.06% |
| 2025-04-04 | 9110 | ユナイテド海 | 293,097 | 1.22% | 3,590 | 3,600 | 3,460 | 3,570 | 197,900 | ▼ | -0.17% |
| 2025-04-07 | 9110 | ユナイテド海 | 177,797 | 0.74% | 3,360 | 3,465 | 3,260 | 3,380 | 288,800 | ▼ | -0.48% |
| 2025-04-08 | 9110 | ユナイテド海 | 164,797 | 0.68% | 3,520 | 3,605 | 3,500 | 3,560 | 176,200 | ▼ | -0.05% |
| 2025-04-09 | 9110 | ユナイテド海 | 94,797 | 0.39% | 3,500 | 3,505 | 3,415 | 3,460 | 191,500 | ▼ | -0.29% |
| 2024-03-13 | 9119 | 飯野海 | 633,175 | 0.58% | 1,251 | 1,260 | 1,215 | 1,223 | 499,000 | ▲ | 0.08% |
| 2024-03-14 | 9119 | 飯野海 | 675,575 | 0.62% | 1,234 | 1,253 | 1,226 | 1,249 | 340,500 | ▲ | 0.04% |
| 2024-03-29 | 9119 | 飯野海 | 803,975 | 0.73% | 1,257 | 1,265 | 1,224 | 1,226 | 752,600 | ▲ | 0.10% |
| 2024-04-01 | 9119 | 飯野海 | 940,275 | 0.86% | 1,218 | 1,219 | 1,167 | 1,176 | 756,100 | ▲ | 0.13% |
| 2024-04-02 | 9119 | 飯野海 | 1,083,975 | 0.99% | 1,183 | 1,193 | 1,173 | 1,180 | 629,300 | ▲ | 0.13% |
| 2024-04-18 | 9119 | 飯野海 | 1,094,675 | 1.00% | 1,211 | 1,223 | 1,202 | 1,222 | 262,900 | ▲ | 0.01% |
| 2024-04-30 | 9119 | 飯野海 | 1,077,975 | 0.98% | 1,238 | 1,278 | 1,238 | 1,265 | 514,500 | ▼ | -0.02% |
| 2024-05-10 | 9119 | 飯野海 | 1,092,775 | 1.00% | 1,281 | 1,305 | 1,274 | 1,290 | 497,300 | ▲ | 0.02% |
| 2024-06-28 | 9119 | 飯野海 | 1,084,475 | 0.99% | 1,282 | 1,284 | 1,273 | 1,280 | 212,400 | ▼ | -0.01% |
| 2024-07-10 | 9119 | 飯野海 | 1,123,375 | 1.03% | 1,346 | 1,357 | 1,302 | 1,317 | 457,100 | ▲ | 0.04% |
| 2024-09-02 | 9119 | 飯野海 | 1,226,175 | 1.12% | 1,298 | 1,298 | 1,269 | 1,272 | 189,800 | ▲ | 0.09% |
| 2024-09-03 | 9119 | 飯野海 | 1,180,675 | 1.08% | 1,282 | 1,292 | 1,272 | 1,278 | 155,600 | ▼ | -0.04% |
| 2024-09-10 | 9119 | 飯野海 | 1,208,675 | 1.10% | 1,182 | 1,189 | 1,168 | 1,173 | 208,400 | ▲ | 0.02% |
| 2024-09-12 | 9119 | 飯野海 | 1,191,075 | 1.09% | 1,178 | 1,188 | 1,168 | 1,182 | 163,000 | ▼ | -0.01% |
| 2024-09-18 | 9119 | 飯野海 | 1,210,475 | 1.11% | 1,198 | 1,198 | 1,181 | 1,194 | 168,500 | ▲ | 0.02% |
| 2024-09-24 | 9119 | 飯野海 | 1,177,975 | 1.08% | 1,263 | 1,266 | 1,243 | 1,250 | 147,200 | ▼ | -0.03% |
| 2024-10-28 | 9119 | 飯野海 | 1,215,075 | 1.11% | 1,194 | 1,222 | 1,189 | 1,220 | 238,200 | ▲ | 0.03% |
| 2024-10-30 | 9119 | 飯野海 | 1,321,075 | 1.21% | 1,220 | 1,229 | 1,200 | 1,207 | 786,600 | ▲ | 0.09% |
| 2025-01-22 | 9119 | 飯野海 | 1,292,475 | 1.18% | 1,131 | 1,140 | 1,122 | 1,137 | 151,500 | ▼ | -0.03% |
| 2025-02-10 | 9119 | 飯野海 | 1,307,111 | 1.20% | 1,093 | 1,102 | 1,083 | 1,085 | 254,100 | ▲ | 0.02% |
| 2025-02-10 | 9119 | 飯野海 | 1,307,111 | 1.20% | 1,093 | 1,102 | 1,083 | 1,085 | 254,100 | ▲ | 0.02% |
| 2025-02-12 | 9119 | 飯野海 | 1,304,311 | 1.19% | 1,091 | 1,098 | 1,080 | 1,081 | 222,400 | ▼ | -0.01% |
| 2025-02-12 | 9119 | 飯野海 | 1,304,311 | 1.19% | 1,091 | 1,098 | 1,080 | 1,081 | 222,400 | ▼ | -0.01% |
| 2025-02-27 | 9119 | 飯野海 | 1,366,611 | 1.25% | 1,032 | 1,040 | 1,030 | 1,037 | 236,600 | ▲ | 0.06% |
| 2025-02-28 | 9119 | 飯野海 | 1,432,911 | 1.31% | 1,036 | 1,036 | 1,022 | 1,031 | 392,400 | ▲ | 0.06% |
| 2025-03-04 | 9119 | 飯野海 | 1,576,911 | 1.44% | 1,036 | 1,036 | 1,018 | 1,029 | 352,600 | ▲ | 0.12% |
| 2025-03-05 | 9119 | 飯野海 | 1,644,011 | 1.50% | 1,029 | 1,045 | 1,028 | 1,039 | 263,400 | ▲ | 0.06% |
| 2025-03-07 | 9119 | 飯野海 | 1,786,711 | 1.64% | 1,040 | 1,045 | 1,030 | 1,044 | 306,700 | ▲ | 0.13% |
| 2025-03-10 | 9119 | 飯野海 | 1,863,311 | 1.71% | 1,044 | 1,045 | 1,035 | 1,039 | 235,600 | ▲ | 0.07% |
| 2025-03-12 | 9119 | 飯野海 | 2,007,911 | 1.84% | 1,037 | 1,048 | 1,030 | 1,046 | 281,000 | ▲ | 0.13% |
| 2025-04-04 | 9119 | 飯野海 | 1,714,411 | 1.57% | 901 | 928 | 885 | 922 | 944,900 | ▼ | -0.27% |
| 2025-04-07 | 9119 | 飯野海 | 1,041,611 | 0.95% | 862 | 920 | 848 | 884 | 1,387,600 | ▼ | -0.62% |
| 2025-04-09 | 9119 | 飯野海 | 578,111 | 0.53% | 926 | 945 | 913 | 935 | 880,900 | ▼ | -0.41% |
| 2025-04-14 | 9119 | 飯野海 | 544,311 | 0.49% | 972 | 978 | 963 | 968 | 256,700 | ▼ | -0.04% |
| 2025-04-15 | 9119 | 飯野海 | 557,811 | 0.51% | 979 | 979 | 964 | 965 | 229,800 | ▲ | 0.02% |
| 2025-04-18 | 9119 | 飯野海 | 406,211 | 0.37% | 966 | 997 | 960 | 995 | 435,100 | ▼ | -0.14% |
| 2024-03-11 | 9147 | ＮＸＨＤ | 711,850 | 0.78% | 7,518 | 7,639 | 7,482 | 7,565 | 1,751,400 | ▲ | 0.78% |
| 2024-03-25 | 9147 | ＮＸＨＤ | 736,431 | 0.81% | 7,770 | 7,817 | 7,717 | 7,721 | 549,900 | ▲ | 0.03% |
| 2024-04-04 | 9147 | ＮＸＨＤ | 719,327 | 0.79% | 7,700 | 7,710 | 7,623 | 7,623 | 688,200 | ▼ | -0.02% |
| 2024-04-12 | 9147 | ＮＸＨＤ | 68,704 | 0.07% | 7,870 | 7,939 | 7,855 | 7,920 | 481,000 | ▼ | -0.72% |
| 2024-07-10 | 9229 | サンウェルズ | 568,786 | 1.61% | 2,400 | 2,478 | 2,400 | 2,465 | 841,300 | ▲ | 1.61% |
| 2024-07-23 | 9229 | サンウェルズ | 562,796 | 1.59% | 2,468 | 2,537 | 2,448 | 2,515 | 651,800 | ▼ | -0.02% |
| 2024-07-31 | 9229 | サンウェルズ | 563,896 | 1.60% | 2,581 | 2,581 | 2,457 | 2,527 | 332,200 | ▲ | 0.01% |
| 2024-08-02 | 9229 | サンウェルズ | 545,396 | 1.54% | 2,290 | 2,321 | 2,154 | 2,154 | 779,400 | ▼ | -0.06% |
| 2024-08-09 | 9229 | サンウェルズ | 43,796 | 0.12% | 2,619 | 2,719 | 2,342 | 2,361 | 2,328,900 | ▼ | -1.42% |
| 2025-01-24 | 9267 | Ｇｅｎｋｙ | 155,176 | 0.50% | 3,020 | 3,060 | 3,015 | 3,020 | 52,100 | ▲ | 0.09% |
| 2025-01-28 | 9267 | Ｇｅｎｋｙ | 154,476 | 0.49% | 2,925 | 3,290 | 2,887 | 3,260 | 240,700 | ▼ | -0.01% |
| 2025-01-31 | 9267 | Ｇｅｎｋｙ | 155,076 | 0.50% | 3,360 | 3,360 | 3,145 | 3,145 | 113,600 | ▲ | 0.01% |
| 2025-01-31 | 9267 | Ｇｅｎｋｙ | 155,076 | 0.50% | 3,360 | 3,360 | 3,145 | 3,145 | 113,600 | ▲ | 0.01% |
| 2025-02-12 | 9267 | Ｇｅｎｋｙ | 147,676 | 0.47% | 3,000 | 3,045 | 2,978 | 3,025 | 88,600 | ▼ | -0.03% |
| 2025-02-12 | 9267 | Ｇｅｎｋｙ | 147,676 | 0.47% | 3,000 | 3,045 | 2,978 | 3,025 | 88,600 | ▼ | -0.03% |
| 2024-04-04 | 9308 | 乾汽船 | 149,010 | 0.57% | 1,054 | 1,054 | 1,038 | 1,050 | 107,200 | ▲ | 0.07% |
| 2024-04-08 | 9308 | 乾汽船 | 177,510 | 0.68% | 1,074 | 1,090 | 1,069 | 1,088 | 152,800 | ▲ | 0.11% |
| 2024-04-09 | 9308 | 乾汽船 | 216,610 | 0.83% | 1,084 | 1,096 | 1,078 | 1,095 | 180,800 | ▲ | 0.14% |
| 2024-04-15 | 9308 | 乾汽船 | 235,310 | 0.90% | 1,080 | 1,105 | 1,075 | 1,080 | 198,400 | ▲ | 0.07% |
| 2024-04-16 | 9308 | 乾汽船 | 234,510 | 0.89% | 1,077 | 1,080 | 1,054 | 1,054 | 98,800 | ▼ | -0.01% |
| 2024-04-17 | 9308 | 乾汽船 | 234,810 | 0.90% | 1,065 | 1,068 | 1,042 | 1,042 | 68,600 | ▲ | 0.01% |
| 2024-04-19 | 9308 | 乾汽船 | 234,610 | 0.89% | 1,064 | 1,064 | 1,035 | 1,053 | 134,600 | ▼ | -0.01% |
| 2024-04-22 | 9308 | 乾汽船 | 234,810 | 0.90% | 1,068 | 1,107 | 1,068 | 1,086 | 186,100 | ▲ | 0.01% |
| 2024-04-24 | 9308 | 乾汽船 | 234,110 | 0.89% | 1,089 | 1,097 | 1,078 | 1,091 | 63,200 | ▼ | -0.01% |
| 2024-05-07 | 9308 | 乾汽船 | 245,710 | 0.94% | 1,100 | 1,109 | 1,086 | 1,092 | 76,200 | ▲ | 0.04% |
| 2024-07-10 | 9308 | 乾汽船 | 282,110 | 1.08% | 1,173 | 1,178 | 1,155 | 1,171 | 129,400 | ▲ | 0.14% |
| 2024-07-11 | 9308 | 乾汽船 | 301,010 | 1.15% | 1,194 | 1,207 | 1,164 | 1,166 | 146,400 | ▲ | 0.06% |
| 2024-07-12 | 9308 | 乾汽船 | 325,110 | 1.24% | 1,164 | 1,191 | 1,163 | 1,165 | 134,800 | ▲ | 0.09% |
| 2024-07-31 | 9308 | 乾汽船 | 342,410 | 1.31% | 1,114 | 1,136 | 1,108 | 1,136 | 71,100 | ▲ | 0.07% |
| 2024-10-28 | 9308 | 乾汽船 | 366,810 | 1.40% | 1,099 | 1,120 | 1,095 | 1,111 | 55,900 | ▲ | 0.08% |
| 2024-10-30 | 9308 | 乾汽船 | 423,310 | 1.62% | 1,101 | 1,108 | 1,064 | 1,073 | 465,000 | ▲ | 0.22% |
| 2024-11-08 | 9308 | 乾汽船 | 446,310 | 1.71% | 1,170 | 1,338 | 1,162 | 1,257 | 791,100 | ▲ | 0.08% |
| 2024-12-13 | 9308 | 乾汽船 | 440,710 | 1.69% | 1,619 | 1,627 | 1,594 | 1,620 | 236,400 | ▼ | -0.02% |
| 2024-12-26 | 9308 | 乾汽船 | 444,110 | 1.70% | 1,645 | 1,667 | 1,638 | 1,663 | 235,900 | ▲ | 0.01% |
| 2025-02-13 | 9308 | 乾汽船 | 441,310 | 1.69% | 1,712 | 1,745 | 1,460 | 1,500 | 929,300 | ▼ | -0.01% |
| 2025-02-13 | 9308 | 乾汽船 | 441,310 | 1.69% | 1,712 | 1,745 | 1,460 | 1,500 | 929,300 | ▼ | -0.01% |
| 2025-02-18 | 9308 | 乾汽船 | 447,410 | 1.71% | 1,460 | 1,495 | 1,439 | 1,482 | 285,300 | ▲ | 0.02% |
| 2025-02-27 | 9308 | 乾汽船 | 472,010 | 1.81% | 1,450 | 1,465 | 1,443 | 1,465 | 131,900 | ▲ | 0.10% |
| 2025-03-03 | 9308 | 乾汽船 | 518,310 | 1.98% | 1,485 | 1,495 | 1,476 | 1,482 | 149,500 | ▲ | 0.16% |
| 2025-03-04 | 9308 | 乾汽船 | 541,410 | 2.07% | 1,470 | 1,471 | 1,444 | 1,460 | 153,100 | ▲ | 0.08% |
| 2025-03-05 | 9308 | 乾汽船 | 563,610 | 2.16% | 1,461 | 1,498 | 1,461 | 1,474 | 181,400 | ▲ | 0.09% |
| 2025-03-06 | 9308 | 乾汽船 | 583,510 | 2.23% | 1,468 | 1,476 | 1,465 | 1,476 | 137,000 | ▲ | 0.06% |
| 2025-03-07 | 9308 | 乾汽船 | 606,710 | 2.32% | 1,465 | 1,480 | 1,460 | 1,468 | 121,100 | ▲ | 0.08% |
| 2025-03-10 | 9308 | 乾汽船 | 629,610 | 2.41% | 1,465 | 1,473 | 1,457 | 1,460 | 143,400 | ▲ | 0.09% |
| 2025-03-11 | 9308 | 乾汽船 | 653,510 | 2.50% | 1,450 | 1,463 | 1,430 | 1,463 | 150,900 | ▲ | 0.08% |
| 2025-04-04 | 9308 | 乾汽船 | 562,610 | 2.15% | 1,235 | 1,279 | 1,226 | 1,272 | 434,000 | ▼ | -0.35% |
| 2025-04-07 | 9308 | 乾汽船 | 332,110 | 1.27% | 1,199 | 1,256 | 1,189 | 1,220 | 518,600 | ▼ | -0.87% |
| 2025-04-08 | 9308 | 乾汽船 | 305,110 | 1.17% | 1,225 | 1,339 | 1,225 | 1,329 | 264,700 | ▼ | -0.10% |
| 2025-04-09 | 9308 | 乾汽船 | 166,310 | 0.63% | 1,318 | 1,349 | 1,311 | 1,341 | 267,200 | ▼ | -0.53% |
| 2025-04-18 | 9308 | 乾汽船 | 116,310 | 0.44% | 1,343 | 1,387 | 1,342 | 1,371 | 153,400 | ▼ | -0.19% |
| 2024-04-30 | 9424 | 日本通信 | 926,677 | 0.56% | 201 | 201 | 199 | 199 | 601,300 | ▲ | 0.15% |
| 2024-05-01 | 9424 | 日本通信 | 1,004,977 | 0.60% | 200 | 203 | 198 | 201 | 1,260,500 | ▲ | 0.03% |
| 2024-05-16 | 9424 | 日本通信 | 1,178,177 | 0.71% | 195 | 196 | 191 | 191 | 1,746,600 | ▲ | 0.10% |
| 2024-05-21 | 9424 | 日本通信 | 1,141,077 | 0.69% | 191 | 194 | 189 | 189 | 1,149,000 | ▼ | -0.02% |
| 2024-07-16 | 9424 | 日本通信 | 984,027 | 0.59% | 202 | 203 | 198 | 200 | 1,702,700 | ▼ | -0.09% |
| 2024-07-31 | 9424 | 日本通信 | 1,030,827 | 0.62% | 188 | 189 | 185 | 188 | 1,465,900 | ▲ | 0.03% |
| 2024-08-07 | 9424 | 日本通信 | 990,827 | 0.59% | 161 | 172 | 159 | 167 | 3,261,000 | ▼ | -0.03% |
| 2024-08-09 | 9424 | 日本通信 | 1,024,327 | 0.61% | 163 | 167 | 158 | 161 | 3,235,400 | ▲ | 0.02% |
| 2024-08-19 | 9424 | 日本通信 | 993,427 | 0.59% | 176 | 178 | 171 | 171 | 1,619,600 | ▼ | -0.02% |
| 2024-08-30 | 9424 | 日本通信 | 812,227 | 0.48% | 180 | 181 | 177 | 178 | 1,353,400 | ▼ | -0.10% |
| 2025-01-08 | 9424 | 日本通信 | 904,627 | 0.54% | 124 | 126 | 123 | 123 | 2,213,300 | ▲ | 0.08% |
| 2025-01-17 | 9424 | 日本通信 | 1,029,227 | 0.62% | 117 | 118 | 115 | 118 | 2,429,300 | ▲ | 0.07% |
| 2025-02-20 | 9424 | 日本通信 | 946,427 | 0.57% | 164 | 166 | 158 | 161 | 3,326,600 | ▼ | -0.05% |
| 2025-03-18 | 9424 | 日本通信 | 1,006,127 | 0.60% | 156 | 157 | 152 | 152 | 1,729,100 | ▲ | 0.03% |
| 2025-04-03 | 9424 | 日本通信 | 966,727 | 0.58% | 133 | 140 | 132 | 140 | 2,020,200 | ▼ | -0.02% |
| 2025-04-25 | 9424 | 日本通信 | 1,098,827 | 0.66% | 156 | 158 | 153 | 156 | 1,508,300 | ▲ | 0.08% |
| 2025-04-28 | 9424 | 日本通信 | 1,238,927 | 0.74% | 156 | 157 | 153 | 153 | 1,641,500 | ▲ | 0.07% |
| 2024-11-26 | 9503 | 関西電 | 29,070,810 | 3.09% | 1,897 | 1,901 | 1,827 | 1,836 | 32,804,600 | ▲ | 3.01% |
| 2024-12-02 | 9503 | 関西電 | 29,474,510 | 3.13% | 1,950 | 2,000 | 1,944 | 1,996 | 32,864,900 | ▲ | 0.04% |
| 2024-12-03 | 9503 | 関西電 | 29,170,797 | 2.68% | 1,916 | 1,946 | 1,891 | 1,934 | 107,288,000 | ▼ | -0.44% |
| 2024-12-17 | 9503 | 関西電 | 27,979,885 | 2.57% | 1,702 | 1,707 | 1,661 | 1,662 | 17,343,000 | ▼ | -0.11% |
| 2024-12-23 | 9503 | 関西電 | 27,173,499 | 2.49% | 1,655 | 1,680 | 1,641 | 1,680 | 7,058,500 | ▼ | -0.07% |
| 2024-12-27 | 9503 | 関西電 | 0 | 0.00% | 1,731 | 1,761 | 1,726 | 1,756 | 6,613,000 | ▼ | -2.49% |
| 2024-05-27 | 9513 | Ｊパワー | 2,196,683 | 1.20% | 2,574 | 2,607 | 2,556 | 2,607 | 535,500 | ▲ | 0.01% |
| 2024-05-28 | 9513 | Ｊパワー | 2,191,883 | 1.19% | 2,613 | 2,697 | 2,607 | 2,671 | 1,082,200 | ▼ | -0.01% |
| 2024-06-03 | 9513 | Ｊパワー | 2,230,883 | 1.21% | 2,647 | 2,658 | 2,590 | 2,596 | 644,900 | ▲ | 0.02% |
| 2024-07-31 | 9513 | Ｊパワー | 2,170,383 | 1.18% | 2,470 | 2,489 | 2,448 | 2,479 | 688,000 | ▼ | -0.03% |
| 2024-08-07 | 9513 | Ｊパワー | 2,201,883 | 1.20% | 2,309 | 2,394 | 2,290 | 2,349 | 1,087,400 | ▲ | 0.02% |
| 2024-10-28 | 9513 | Ｊパワー | 2,193,583 | 1.19% | 2,428 | 2,457 | 2,417 | 2,447 | 422,800 | ▼ | -0.01% |
| 2024-11-01 | 9513 | Ｊパワー | 2,198,072 | 1.20% | 2,572 | 2,657 | 2,555 | 2,634 | 1,766,900 | ▲ | 0.01% |
| 2024-12-11 | 9513 | Ｊパワー | 1,985,752 | 1.08% | 2,472 | 2,494 | 2,459 | 2,469 | 721,900 | ▼ | -0.11% |
| 2024-12-12 | 9513 | Ｊパワー | 1,818,052 | 0.99% | 2,471 | 2,526 | 2,471 | 2,514 | 911,200 | ▼ | -0.09% |
| 2024-12-13 | 9513 | Ｊパワー | 1,033,352 | 0.56% | 2,561 | 2,590 | 2,528 | 2,559 | 1,452,300 | ▼ | -0.42% |
| 2024-12-16 | 9513 | Ｊパワー | 595,652 | 0.32% | 2,559 | 2,619 | 2,558 | 2,612 | 1,109,400 | ▼ | -0.24% |
| 2024-03-04 | 9627 | アインＨＤ | 170,929 | 0.48% | 4,447 | 4,632 | 4,374 | 4,586 | 515,800 | ▼ | -0.02% |