| 報告日 | コード | 銘柄 | 残高 | 割合 | 初値 | 高値 | 安値 | 終値 | 出来高 | | per |
|---|
| 2024-09-24 | 1333 | マルハニチロ | 365,445 | 0.72% | 3,192 | 3,217 | 3,157 | 3,178 | 352,900 | ▲ | 0.72% |
| 2024-10-07 | 1333 | マルハニチロ | 242,345 | 0.47% | 3,239 | 3,261 | 3,206 | 3,254 | 257,500 | ▼ | -0.25% |
| 2024-11-12 | 1333 | マルハニチロ | 253,145 | 0.50% | 2,905 | 2,995 | 2,903 | 2,970 | 412,600 | ▲ | 0.03% |
| 2024-11-12 | 1333 | マルハニチロ | 253,145 | 0.50% | 2,905 | 2,995 | 2,903 | 2,970 | 412,600 | ▲ | 0.03% |
| 2024-11-20 | 1333 | マルハニチロ | 0 | 0.00% | 3,063 | 3,077 | 3,038 | 3,059 | 137,200 | ▼ | -0.50% |
| 2024-12-16 | 1861 | 熊谷組 | 499,379 | 1.15% | 4,015 | 4,035 | 3,980 | 3,995 | 145,100 | ▲ | 1.14% |
| 2024-12-17 | 1861 | 熊谷組 | 519,979 | 1.20% | 4,035 | 4,050 | 3,990 | 4,035 | 149,600 | ▲ | 0.05% |
| 2024-09-20 | 1925 | ハウス | 3,354,526 | 0.50% | 4,643 | 4,664 | 4,563 | 4,579 | 3,132,000 | ▲ | 0.04% |
| 2024-09-30 | 1925 | ハウス | 2,099,826 | 0.31% | 4,488 | 4,548 | 4,456 | 4,505 | 2,334,600 | ▼ | -0.19% |
| 2024-09-13 | 1951 | エクシオＧ | 1,203,462 | 0.56% | 1,551 | 1,562 | 1,546 | 1,546 | 605,800 | ▲ | 0.56% |
| 2024-09-17 | 1951 | エクシオＧ | 1,921,762 | 0.89% | 1,554 | 1,561 | 1,529 | 1,546 | 537,700 | ▲ | 0.32% |
| 2024-09-26 | 1951 | エクシオＧ | 2,006,462 | 0.93% | 1,570 | 1,603 | 1,563 | 1,599 | 745,700 | ▲ | 0.04% |
| 2024-10-09 | 1951 | エクシオＧ | 1,907,962 | 0.89% | 1,589 | 1,598 | 1,556 | 1,570 | 482,300 | ▼ | -0.04% |
| 2024-10-15 | 1951 | エクシオＧ | 1,136,562 | 0.53% | 1,569 | 1,580 | 1,563 | 1,574 | 426,000 | ▼ | -0.36% |
| 2024-10-16 | 1951 | エクシオＧ | 0 | 0.00% | 1,566 | 1,585 | 1,557 | 1,574 | 351,700 | ▼ | -0.53% |
| 2024-09-03 | 2150 | ケアネット | 242,900 | 0.51% | 638 | 667 | 632 | 660 | 311,600 | ▲ | 0.04% |
| 2024-11-11 | 2150 | ケアネット | 230,600 | 0.49% | 656 | 660 | 652 | 660 | 97,500 | ▼ | -0.02% |
| 2024-08-07 | 2168 | パソナＧ | 219,700 | 0.52% | 2,174 | 2,244 | 2,120 | 2,217 | 243,600 | ▲ | 0.03% |
| 2024-08-08 | 2168 | パソナＧ | 283,000 | 0.67% | 2,160 | 2,270 | 2,146 | 2,221 | 140,700 | ▲ | 0.15% |
| 2024-08-09 | 2168 | パソナＧ | 319,700 | 0.76% | 2,270 | 2,307 | 2,201 | 2,221 | 193,500 | ▲ | 0.08% |
| 2024-08-13 | 2168 | パソナＧ | 362,800 | 0.87% | 2,200 | 2,288 | 2,200 | 2,272 | 124,400 | ▲ | 0.10% |
| 2024-08-14 | 2168 | パソナＧ | 404,800 | 0.97% | 2,275 | 2,303 | 2,225 | 2,239 | 132,400 | ▲ | 0.09% |
| 2024-08-16 | 2168 | パソナＧ | 446,600 | 1.07% | 2,260 | 2,325 | 2,243 | 2,325 | 119,900 | ▲ | 0.10% |
| 2024-08-19 | 2168 | パソナＧ | 465,800 | 1.11% | 2,307 | 2,314 | 2,270 | 2,290 | 99,000 | ▲ | 0.04% |
| 2024-08-22 | 2168 | パソナＧ | 513,900 | 1.23% | 2,275 | 2,296 | 2,254 | 2,271 | 70,500 | ▲ | 0.11% |
| 2024-09-03 | 2168 | パソナＧ | 649,200 | 1.55% | 2,279 | 2,354 | 2,279 | 2,354 | 145,500 | ▲ | 0.13% |
| 2024-09-04 | 2168 | パソナＧ | 675,800 | 1.62% | 2,306 | 2,348 | 2,266 | 2,285 | 129,000 | ▲ | 0.07% |
| 2024-09-06 | 2168 | パソナＧ | 661,900 | 1.58% | 2,331 | 2,340 | 2,224 | 2,240 | 112,800 | ▼ | -0.04% |
| 2024-09-09 | 2168 | パソナＧ | 680,600 | 1.63% | 2,203 | 2,218 | 2,167 | 2,207 | 98,100 | ▲ | 0.04% |
| 2024-09-17 | 2168 | パソナＧ | 711,300 | 1.70% | 2,213 | 2,231 | 2,171 | 2,214 | 138,200 | ▲ | 0.07% |
| 2024-09-30 | 2168 | パソナＧ | 763,000 | 1.83% | 2,220 | 2,234 | 2,180 | 2,199 | 164,800 | ▲ | 0.13% |
| 2024-10-02 | 2168 | パソナＧ | 737,100 | 1.76% | 2,163 | 2,167 | 2,124 | 2,126 | 169,300 | ▼ | -0.07% |
| 2024-11-01 | 2168 | パソナＧ | 751,100 | 1.80% | 2,015 | 2,033 | 2,002 | 2,006 | 144,600 | ▲ | 0.04% |
| 2024-11-13 | 2168 | パソナＧ | 801,200 | 1.92% | 1,961 | 1,982 | 1,950 | 1,950 | 136,700 | ▲ | 0.11% |
| 2024-08-29 | 2327 | ＮＳＳＯＬ | 942,800 | 0.51% | 3,700 | 3,765 | 3,630 | 3,655 | 1,043,200 | ▲ | 0.04% |
| 2024-09-02 | 2327 | ＮＳＳＯＬ | 894,200 | 0.48% | 3,725 | 3,765 | 3,690 | 3,730 | 473,000 | ▼ | -0.03% |
| 2024-09-03 | 2327 | ＮＳＳＯＬ | 959,800 | 0.52% | 3,715 | 3,810 | 3,715 | 3,735 | 674,600 | ▲ | 0.04% |
| 2024-09-05 | 2327 | ＮＳＳＯＬ | 1,226,200 | 0.67% | 3,680 | 3,730 | 3,575 | 3,605 | 894,800 | ▲ | 0.15% |
| 2024-09-06 | 2327 | ＮＳＳＯＬ | 1,321,200 | 0.72% | 3,640 | 3,675 | 3,580 | 3,660 | 664,900 | ▲ | 0.04% |
| 2024-09-09 | 2327 | ＮＳＳＯＬ | 1,507,900 | 0.82% | 3,570 | 3,625 | 3,545 | 3,585 | 818,200 | ▲ | 0.09% |
| 2024-09-24 | 2327 | ＮＳＳＯＬ | 715,600 | 0.39% | 3,670 | 3,735 | 3,650 | 3,735 | 537,000 | ▼ | -0.42% |
| 2024-07-25 | 2375 | ギグワークス | 150,900 | 0.68% | 540 | 550 | 524 | 524 | 259,900 | ▼ | -0.01% |
| 2024-08-06 | 2375 | ギグワークス | 199,100 | 0.90% | 397 | 404 | 369 | 370 | 1,169,000 | ▲ | 0.15% |
| 2024-08-07 | 2375 | ギグワークス | 192,800 | 0.87% | 378 | 428 | 376 | 415 | 792,300 | ▼ | -0.03% |
| 2024-08-19 | 2375 | ギグワークス | 156,200 | 0.70% | 471 | 480 | 464 | 467 | 150,900 | ▼ | -0.17% |
| 2024-08-22 | 2375 | ギグワークス | 152,900 | 0.69% | 467 | 473 | 461 | 462 | 56,900 | ▼ | -0.01% |
| 2024-09-12 | 2375 | ギグワークス | 132,600 | 0.59% | 441 | 447 | 432 | 442 | 338,200 | ▼ | -0.09% |
| 2024-09-13 | 2375 | ギグワークス | 138,400 | 0.62% | 370 | 385 | 362 | 362 | 1,295,000 | ▲ | 0.03% |
| 2024-10-01 | 2375 | ギグワークス | 132,200 | 0.59% | 363 | 367 | 358 | 361 | 78,300 | ▼ | -0.03% |
| 2024-10-16 | 2375 | ギグワークス | 109,100 | 0.49% | 342 | 343 | 335 | 335 | 78,900 | ▼ | -0.09% |
| 2024-08-06 | 2395 | 新日本科学 | 182,200 | 0.43% | 1,037 | 1,124 | 980 | 1,032 | 1,123,800 | ▼ | -0.15% |
| 2024-09-18 | 2586 | フルッタ | 341,200 | 0.60% | 131 | 133 | 114 | 122 | 14,004,100 | ▲ | 0.27% |
| 2024-09-20 | 2586 | フルッタ | 305,800 | 0.54% | 115 | 125 | 109 | 123 | 13,982,800 | ▼ | -0.05% |
| 2024-09-24 | 2586 | フルッタ | 208,800 | 0.37% | 126 | 133 | 122 | 123 | 14,513,400 | ▼ | -0.17% |
| 2024-10-29 | 2743 | ピクセル | 598,900 | 0.64% | 85 | 97 | 85 | 93 | 3,364,800 | ▲ | 0.06% |
| 2024-11-12 | 2743 | ピクセル | 674,400 | 0.72% | 99 | 102 | 69 | 75 | 7,943,200 | ▲ | 0.07% |
| 2024-11-12 | 2743 | ピクセル | 674,400 | 0.72% | 99 | 102 | 69 | 75 | 7,943,200 | ▲ | 0.07% |
| 2024-07-23 | 2767 | 円谷フィＨＤ | 594,700 | 0.90% | 1,677 | 1,706 | 1,615 | 1,641 | 1,215,200 | ▲ | 0.01% |
| 2024-07-25 | 2767 | 円谷フィＨＤ | 658,900 | 1.00% | 1,541 | 1,590 | 1,533 | 1,557 | 616,100 | ▲ | 0.09% |
| 2024-08-06 | 2767 | 円谷フィＨＤ | 517,000 | 0.79% | 1,270 | 1,385 | 1,270 | 1,339 | 1,794,700 | ▼ | -0.15% |
| 2024-08-13 | 2767 | 円谷フィＨＤ | 455,400 | 0.69% | 1,750 | 1,759 | 1,697 | 1,759 | 2,158,600 | ▼ | -0.10% |
| 2024-09-09 | 2767 | 円谷フィＨＤ | 386,800 | 0.59% | 1,900 | 1,971 | 1,894 | 1,956 | 689,700 | ▼ | -0.09% |
| 2024-09-19 | 2767 | 円谷フィＨＤ | 312,900 | 0.47% | 2,466 | 2,472 | 2,369 | 2,395 | 1,659,900 | ▼ | -0.12% |
| 2024-07-23 | 2776 | 新都ＨＤ | 304,600 | 0.79% | 154 | 164 | 154 | 163 | 1,693,100 | ▼ | -0.01% |
| 2024-07-29 | 2776 | 新都ＨＤ | 183,300 | 0.48% | 143 | 149 | 140 | 142 | 1,184,300 | ▼ | -0.31% |
| 2024-08-08 | 2780 | コメ兵ＨＤ | 59,556 | 0.52% | 3,730 | 3,785 | 3,655 | 3,685 | 160,200 | ▲ | 0.07% |
| 2024-08-13 | 2780 | コメ兵ＨＤ | 84,856 | 0.75% | 3,910 | 4,035 | 3,905 | 3,945 | 300,000 | ▲ | 0.23% |
| 2024-08-20 | 2780 | コメ兵ＨＤ | 70,856 | 0.62% | 3,805 | 4,115 | 3,805 | 4,020 | 371,500 | ▼ | -0.13% |
| 2024-08-21 | 2780 | コメ兵ＨＤ | 67,256 | 0.59% | 3,970 | 4,035 | 3,915 | 3,985 | 194,800 | ▼ | -0.03% |
| 2024-07-26 | 2929 | ファーマＦ | 245,200 | 0.84% | 1,231 | 1,254 | 1,088 | 1,103 | 2,270,400 | ▲ | 0.40% |
| 2024-08-22 | 2929 | ファーマＦ | 231,500 | 0.79% | 973 | 1,011 | 973 | 998 | 315,400 | ▼ | -0.04% |
| 2024-09-10 | 2929 | ファーマＦ | 225,800 | 0.77% | 960 | 969 | 948 | 950 | 195,700 | ▼ | -0.03% |
| 2024-10-30 | 2929 | ファーマＦ | 201,300 | 0.69% | 901 | 943 | 901 | 936 | 340,500 | ▼ | -0.08% |
| 2024-11-05 | 2929 | ファーマＦ | 161,000 | 0.55% | 953 | 976 | 948 | 970 | 157,100 | ▼ | -0.13% |
| 2024-11-07 | 2929 | ファーマＦ | 130,100 | 0.44% | 994 | 1,020 | 989 | 1,008 | 286,000 | ▼ | -0.11% |
| 2024-10-16 | 2930 | 北の達人 | 970,000 | 0.68% | 158 | 159 | 152 | 154 | 2,320,800 | ▲ | 0.36% |
| 2024-10-17 | 2930 | 北の達人 | 1,054,500 | 0.74% | 155 | 157 | 154 | 154 | 677,200 | ▲ | 0.05% |
| 2024-11-21 | 2930 | 北の達人 | 969,200 | 0.68% | 152 | 154 | 151 | 153 | 579,300 | ▼ | -0.05% |
| 2024-12-02 | 2930 | 北の達人 | 1,001,900 | 0.71% | 148 | 148 | 145 | 145 | 1,001,900 | ▲ | 0.02% |
| 2024-12-04 | 2930 | 北の達人 | 975,600 | 0.69% | 146 | 147 | 144 | 145 | 737,100 | ▼ | -0.02% |
| 2024-10-18 | 3053 | ペッパー | 320,100 | 0.53% | 202 | 202 | 196 | 197 | 301,200 | ▲ | 0.53% |
| 2024-11-15 | 3053 | ペッパー | 243,100 | 0.40% | 192 | 194 | 187 | 188 | 1,527,100 | ▼ | -0.13% |
| 2024-11-29 | 3053 | ペッパー | 319,900 | 0.53% | 192 | 193 | 188 | 190 | 539,500 | ▲ | 0.13% |
| 2024-12-12 | 3053 | ペッパー | 362,100 | 0.60% | 201 | 202 | 200 | 201 | 255,800 | ▲ | 0.06% |
| 2024-10-08 | 3099 | 三越伊勢丹 | 1,993,888 | 0.51% | 2,409 | 2,413 | 2,336 | 2,343 | 6,664,000 | ▲ | 0.08% |
| 2024-10-10 | 3099 | 三越伊勢丹 | 2,395,188 | 0.61% | 2,361 | 2,380 | 2,333 | 2,355 | 3,322,600 | ▲ | 0.09% |
| 2024-10-11 | 3099 | 三越伊勢丹 | 1,499,288 | 0.38% | 2,331 | 2,386 | 2,316 | 2,365 | 2,983,000 | ▼ | -0.23% |
| 2024-10-16 | 3099 | 三越伊勢丹 | 2,073,488 | 0.53% | 2,400 | 2,400 | 2,335 | 2,354 | 10,284,500 | ▲ | 0.13% |
| 2024-10-17 | 3099 | 三越伊勢丹 | 2,440,888 | 0.62% | 2,332 | 2,360 | 2,311 | 2,324 | 4,849,500 | ▲ | 0.08% |
| 2024-10-21 | 3099 | 三越伊勢丹 | 2,913,288 | 0.74% | 2,295 | 2,300 | 2,216 | 2,216 | 4,299,800 | ▲ | 0.12% |
| 2024-10-22 | 3099 | 三越伊勢丹 | 3,266,888 | 0.83% | 2,216 | 2,242 | 2,167 | 2,213 | 4,448,100 | ▲ | 0.08% |
| 2024-10-23 | 3099 | 三越伊勢丹 | 3,541,488 | 0.90% | 2,191 | 2,247 | 2,187 | 2,228 | 3,418,200 | ▲ | 0.07% |
| 2024-10-23 | 3099 | 三越伊勢丹 | 3,541,488 | 0.90% | 2,191 | 2,247 | 2,187 | 2,228 | 3,418,200 | ▲ | 0.07% |
| 2024-10-25 | 3099 | 三越伊勢丹 | 3,991,788 | 1.02% | 2,250 | 2,266 | 2,196 | 2,208 | 2,610,600 | ▲ | 0.12% |
| 2024-11-01 | 3099 | 三越伊勢丹 | 4,346,526 | 1.11% | 2,270 | 2,299 | 2,245 | 2,258 | 2,639,900 | ▲ | 0.09% |
| 2024-11-07 | 3099 | 三越伊勢丹 | 2,589,864 | 0.66% | 2,342 | 2,359 | 2,285 | 2,308 | 3,209,100 | ▼ | -0.45% |
| 2024-11-08 | 3099 | 三越伊勢丹 | 542,364 | 0.13% | 2,345 | 2,350 | 2,294 | 2,294 | 2,612,300 | ▼ | -0.53% |
| 2024-12-16 | 3110 | 日東紡 | 190,800 | 0.50% | 6,170 | 6,390 | 6,140 | 6,190 | 283,800 | ▲ | 0.09% |
| 2024-11-27 | 3133 | 海帆 | 280,600 | 0.53% | 643 | 694 | 627 | 687 | 891,600 | ▲ | 0.13% |
| 2024-11-28 | 3133 | 海帆 | 253,700 | 0.48% | 688 | 703 | 671 | 691 | 721,100 | ▼ | -0.05% |
| 2024-12-04 | 3133 | 海帆 | 270,800 | 0.51% | 740 | 749 | 719 | 739 | 624,300 | ▲ | 0.03% |
| 2024-12-16 | 3180 | Ｂガレージ | 66,600 | 0.52% | 1,315 | 1,329 | 1,304 | 1,321 | 32,300 | ▲ | 0.52% |
| 2024-12-09 | 3185 | 夢展望 | 93,100 | 0.50% | 136 | 136 | 128 | 129 | 1,354,000 | ▲ | 0.03% |
| 2024-07-23 | 3205 | ダイドー | 146,900 | 0.47% | 898 | 899 | 837 | 845 | 3,287,100 | ▼ | -0.05% |
| 2024-07-30 | 3205 | ダイドー | 156,500 | 0.50% | 890 | 910 | 853 | 864 | 1,215,100 | ▲ | 0.03% |
| 2024-10-04 | 3205 | ダイドー | 161,100 | 0.52% | 924 | 955 | 913 | 920 | 1,540,100 | ▲ | 0.10% |
| 2024-10-07 | 3205 | ダイドー | 254,600 | 0.82% | 908 | 916 | 861 | 862 | 1,938,800 | ▲ | 0.29% |
| 2024-10-08 | 3205 | ダイドー | 284,000 | 0.92% | 861 | 862 | 838 | 850 | 1,031,700 | ▲ | 0.10% |
| 2024-10-29 | 3205 | ダイドー | 265,500 | 0.86% | 890 | 898 | 881 | 897 | 335,400 | ▼ | -0.06% |
| 2024-11-05 | 3205 | ダイドー | 278,600 | 0.90% | 864 | 866 | 855 | 859 | 280,200 | ▲ | 0.04% |
| 2024-11-15 | 3205 | ダイドー | 307,800 | 1.00% | 843 | 868 | 841 | 849 | 462,800 | ▲ | 0.09% |
| 2024-11-20 | 3205 | ダイドー | 339,900 | 1.10% | 848 | 859 | 832 | 834 | 756,100 | ▲ | 0.10% |
| 2024-11-22 | 3205 | ダイドー | 329,400 | 1.07% | 835 | 878 | 833 | 872 | 1,092,500 | ▼ | -0.03% |
| 2024-11-12 | 3350 | メタプラ | 208,440 | 0.57% | 1,950 | 2,060 | 1,814 | 1,868 | 6,299,200 | ▲ | 0.08% |
| 2024-11-12 | 3350 | メタプラ | 208,440 | 0.57% | 1,950 | 2,060 | 1,814 | 1,868 | 6,299,200 | ▲ | 0.08% |
| 2024-11-13 | 3350 | メタプラ | 233,440 | 0.64% | 1,860 | 1,882 | 1,673 | 1,698 | 3,728,500 | ▲ | 0.07% |
| 2024-11-21 | 3350 | メタプラ | 254,240 | 0.70% | 2,350 | 2,575 | 2,312 | 2,560 | 10,948,800 | ▲ | 0.05% |
| 2024-11-25 | 3350 | メタプラ | 297,040 | 0.81% | 2,545 | 2,726 | 2,540 | 2,606 | 4,849,400 | ▲ | 0.11% |
| 2024-11-27 | 3350 | メタプラ | 357,140 | 0.98% | 2,390 | 2,449 | 2,100 | 2,192 | 4,882,400 | ▲ | 0.16% |
| 2024-11-28 | 3350 | メタプラ | 381,040 | 1.05% | 2,392 | 2,495 | 2,292 | 2,333 | 4,026,000 | ▲ | 0.07% |
| 2024-12-02 | 3350 | メタプラ | 407,840 | 1.12% | 2,351 | 2,463 | 2,315 | 2,337 | 4,351,100 | ▲ | 0.07% |
| 2024-12-05 | 3350 | メタプラ | 390,540 | 1.07% | 2,425 | 2,799 | 2,364 | 2,799 | 8,886,300 | ▼ | -0.05% |
| 2024-12-12 | 3350 | メタプラ | 273,640 | 0.75% | 3,190 | 3,380 | 3,085 | 3,310 | 6,376,600 | ▼ | -0.32% |
| 2024-12-16 | 3350 | メタプラ | 245,640 | 0.67% | 3,890 | 4,015 | 3,715 | 3,980 | 5,657,300 | ▼ | -0.07% |
| 2024-09-17 | 3401 | 帝人 | 1,216,902 | 0.61% | 1,377 | 1,385 | 1,356 | 1,373 | 1,083,000 | ▲ | 0.61% |
| 2024-10-16 | 3401 | 帝人 | 75,102 | 0.03% | 1,417 | 1,427 | 1,406 | 1,411 | 568,500 | ▼ | -0.57% |
| 2024-09-06 | 3407 | 旭化成 | 7,059,242 | 0.50% | 1,036 | 1,050 | 1,033 | 1,036 | 3,808,700 | ▲ | 0.12% |
| 2024-09-09 | 3407 | 旭化成 | 8,819,742 | 0.63% | 1,018 | 1,038 | 1,009 | 1,038 | 3,314,000 | ▲ | 0.13% |
| 2024-09-11 | 3407 | 旭化成 | 9,856,742 | 0.70% | 1,025 | 1,025 | 999 | 1,009 | 4,189,100 | ▲ | 0.06% |
| 2024-09-13 | 3407 | 旭化成 | 11,169,442 | 0.80% | 1,036 | 1,039 | 1,014 | 1,021 | 4,317,100 | ▲ | 0.10% |
| 2024-09-18 | 3407 | 旭化成 | 12,877,942 | 0.92% | 1,029 | 1,035 | 1,023 | 1,035 | 3,272,500 | ▲ | 0.12% |
| 2024-09-19 | 3407 | 旭化成 | 12,527,242 | 0.89% | 1,053 | 1,058 | 1,047 | 1,051 | 4,423,300 | ▼ | -0.03% |
| 2024-09-20 | 3407 | 旭化成 | 8,566,542 | 0.61% | 1,062 | 1,071 | 1,057 | 1,067 | 6,972,300 | ▼ | -0.28% |
| 2024-10-02 | 3407 | 旭化成 | 6,920,942 | 0.49% | 1,060 | 1,070 | 1,056 | 1,060 | 4,683,800 | ▼ | -0.12% |
| 2024-10-03 | 3407 | 旭化成 | 6,969,942 | 0.50% | 1,079 | 1,082 | 1,065 | 1,071 | 3,222,300 | ▲ | 0.01% |
| 2024-10-04 | 3407 | 旭化成 | 5,097,842 | 0.36% | 1,066 | 1,075 | 1,060 | 1,072 | 2,756,600 | ▼ | -0.14% |
| 2024-10-18 | 3498 | 霞ヶ関Ｃ | 150,100 | 1.52% | 15,000 | 15,140 | 13,880 | 14,940 | 4,188,200 | ▲ | 1.52% |
| 2024-11-26 | 3498 | 霞ヶ関Ｃ | 147,700 | 1.49% | 12,920 | 13,020 | 12,490 | 12,810 | 916,800 | ▼ | -0.03% |
| 2024-10-22 | 3558 | ジェイドＧ | 63,400 | 0.55% | 1,781 | 1,782 | 1,678 | 1,683 | 269,500 | ▲ | 0.25% |
| 2024-10-24 | 3558 | ジェイドＧ | 53,100 | 0.46% | 1,707 | 1,735 | 1,678 | 1,678 | 117,600 | ▼ | -0.09% |
| 2024-11-06 | 3558 | ジェイドＧ | 63,200 | 0.55% | 1,755 | 1,792 | 1,742 | 1,769 | 57,800 | ▲ | 0.09% |
| 2024-11-18 | 3558 | ジェイドＧ | 56,800 | 0.49% | 1,810 | 1,816 | 1,790 | 1,802 | 74,400 | ▼ | -0.06% |
| 2024-12-17 | 3558 | ジェイドＧ | 59,000 | 0.51% | 1,668 | 1,668 | 1,621 | 1,635 | 65,600 | ▲ | 0.02% |
| 2024-09-05 | 3563 | Ｆ＆ＬＣ | 1,097,853 | 0.94% | 2,725 | 2,759 | 2,659 | 2,686 | 1,464,100 | ▲ | 0.12% |
| 2024-09-20 | 3563 | Ｆ＆ＬＣ | 52,253 | 0.04% | 2,699 | 2,727 | 2,670 | 2,699 | 1,903,100 | ▼ | -0.89% |
| 2024-10-03 | 3563 | Ｆ＆ＬＣ | 776,953 | 0.66% | 2,890 | 2,949 | 2,880 | 2,898 | 1,965,800 | ▲ | 0.25% |
| 2024-10-04 | 3563 | Ｆ＆ＬＣ | 935,453 | 0.80% | 2,893 | 2,902 | 2,872 | 2,890 | 1,003,700 | ▲ | 0.14% |
| 2024-10-07 | 3563 | Ｆ＆ＬＣ | 1,191,253 | 1.02% | 2,900 | 2,983 | 2,885 | 2,954 | 1,760,600 | ▲ | 0.21% |
| 2024-10-11 | 3563 | Ｆ＆ＬＣ | 1,086,353 | 0.93% | 2,997 | 3,024 | 2,955 | 2,956 | 985,900 | ▼ | -0.08% |
| 2024-10-28 | 3563 | Ｆ＆ＬＣ | 516,853 | 0.44% | 2,934 | 2,989 | 2,928 | 2,977 | 1,075,900 | ▼ | -0.49% |
| 2024-09-26 | 3623 | ビリングシス | 35,700 | 0.54% | 1,607 | 1,607 | 1,515 | 1,534 | 607,800 | ▲ | 0.11% |
| 2024-10-16 | 3623 | ビリングシス | 32,400 | 0.49% | 1,361 | 1,388 | 1,346 | 1,358 | 66,400 | ▼ | -0.05% |
| 2024-11-13 | 3623 | ビリングシス | 35,600 | 0.54% | 1,447 | 1,447 | 1,398 | 1,409 | 78,800 | ▲ | 0.05% |
| 2024-11-15 | 3623 | ビリングシス | 40,100 | 0.61% | 1,345 | 1,359 | 1,291 | 1,335 | 155,400 | ▲ | 0.06% |
| 2024-11-19 | 3623 | ビリングシス | 39,200 | 0.59% | 1,335 | 1,425 | 1,335 | 1,415 | 79,800 | ▼ | -0.02% |
| 2024-07-29 | 3667 | ｅｎｉｓｈ | 132,200 | 0.49% | 298 | 338 | 281 | 334 | 10,183,000 | ▼ | -0.09% |
| 2024-11-14 | 3692 | ＦＦＲＩ | 45,000 | 0.54% | 1,822 | 1,881 | 1,800 | 1,807 | 675,600 | ▲ | 0.23% |
| 2024-12-09 | 3692 | ＦＦＲＩ | 49,206 | 0.60% | 1,821 | 1,868 | 1,819 | 1,865 | 77,300 | ▲ | 0.05% |
| 2024-08-15 | 3758 | アエリア | 200,300 | 0.84% | 239 | 262 | 237 | 256 | 257,400 | ▲ | 0.12% |
| 2024-09-17 | 3758 | アエリア | 214,300 | 0.90% | 271 | 271 | 258 | 261 | 54,400 | ▲ | 0.06% |
| 2024-11-18 | 3758 | アエリア | 206,600 | 0.87% | 252 | 259 | 252 | 259 | 44,500 | ▼ | -0.03% |
| 2024-11-25 | 3758 | アエリア | 189,100 | 0.79% | 263 | 263 | 258 | 262 | 45,800 | ▼ | -0.07% |
| 2024-12-04 | 3758 | アエリア | 165,200 | 0.69% | 259 | 262 | 259 | 260 | 22,600 | ▼ | -0.10% |
| 2024-12-13 | 3758 | アエリア | 140,700 | 0.59% | 261 | 263 | 260 | 263 | 47,800 | ▼ | -0.09% |
| 2024-12-17 | 3758 | アエリア | 107,900 | 0.45% | 260 | 263 | 257 | 257 | 77,000 | ▼ | -0.13% |
| 2024-09-04 | 3776 | ＢＢタワー | 371,900 | 0.60% | 207 | 211 | 201 | 203 | 2,374,200 | ▲ | 0.01% |
| 2024-10-07 | 3776 | ＢＢタワー | 368,400 | 0.59% | 217 | 222 | 216 | 218 | 883,800 | ▼ | -0.01% |
| 2024-10-08 | 3776 | ＢＢタワー | 375,500 | 0.60% | 216 | 223 | 214 | 215 | 797,900 | ▲ | 0.01% |
| 2024-10-18 | 3776 | ＢＢタワー | 367,900 | 0.59% | 210 | 210 | 208 | 209 | 510,100 | ▼ | -0.01% |
| 2024-11-14 | 3776 | ＢＢタワー | 303,600 | 0.49% | 181 | 181 | 178 | 180 | 630,500 | ▼ | -0.09% |
| 2024-10-16 | 3793 | ドリコム | 286,400 | 0.97% | 648 | 667 | 621 | 650 | 2,400,800 | ▲ | 0.63% |
| 2024-10-17 | 3793 | ドリコム | 181,900 | 0.62% | 711 | 739 | 658 | 664 | 5,282,300 | ▼ | -0.35% |
| 2024-10-18 | 3793 | ドリコム | 133,500 | 0.45% | 688 | 764 | 675 | 737 | 11,756,800 | ▼ | -0.17% |
| 2024-10-21 | 3793 | ドリコム | 146,900 | 0.50% | 808 | 818 | 762 | 768 | 9,876,700 | ▲ | 0.04% |
| 2024-10-28 | 3793 | ドリコム | 218,800 | 0.74% | 711 | 741 | 702 | 737 | 2,342,500 | ▲ | 0.24% |
| 2024-10-30 | 3793 | ドリコム | 157,300 | 0.53% | 810 | 908 | 803 | 886 | 13,648,700 | ▼ | -0.20% |
| 2024-11-01 | 3793 | ドリコム | 188,500 | 0.64% | 809 | 831 | 769 | 770 | 4,356,700 | ▲ | 0.10% |
| 2024-11-05 | 3793 | ドリコム | 238,000 | 0.81% | 772 | 827 | 760 | 807 | 2,234,800 | ▲ | 0.17% |
| 2024-11-13 | 3793 | ドリコム | 275,200 | 0.93% | 807 | 808 | 783 | 792 | 521,100 | ▲ | 0.12% |
| 2024-11-19 | 3793 | ドリコム | 296,700 | 1.01% | 730 | 748 | 729 | 730 | 658,400 | ▲ | 0.07% |
| 2024-11-26 | 3793 | ドリコム | 323,500 | 1.10% | 712 | 716 | 694 | 710 | 454,200 | ▲ | 0.09% |
| 2024-11-29 | 3793 | ドリコム | 322,000 | 1.09% | 712 | 715 | 695 | 699 | 540,000 | ▼ | -0.01% |
| 2024-12-02 | 3793 | ドリコム | 336,000 | 1.14% | 692 | 713 | 680 | 712 | 510,300 | ▲ | 0.04% |
| 2024-12-16 | 3793 | ドリコム | 315,400 | 1.07% | 757 | 777 | 741 | 777 | 465,000 | ▼ | -0.06% |
| 2024-12-17 | 3793 | ドリコム | 285,100 | 0.97% | 777 | 795 | 763 | 765 | 503,800 | ▼ | -0.10% |
| 2024-12-11 | 3825 | リミックス | 623,300 | 0.50% | 412 | 414 | 383 | 405 | 10,498,800 | ▲ | 0.04% |
| 2024-07-22 | 3856 | Ａバランス | 150,800 | 0.84% | 1,224 | 1,234 | 1,142 | 1,142 | 328,100 | ▲ | 0.04% |
| 2024-07-25 | 3856 | Ａバランス | 142,100 | 0.79% | 1,092 | 1,106 | 1,077 | 1,083 | 219,200 | ▼ | -0.04% |
| 2024-08-14 | 3856 | Ａバランス | 146,800 | 0.81% | 1,100 | 1,116 | 1,075 | 1,095 | 574,600 | ▲ | 0.02% |
| 2024-08-15 | 3856 | Ａバランス | 166,300 | 0.92% | 1,035 | 1,177 | 987 | 1,148 | 1,068,000 | ▲ | 0.10% |
| 2024-08-16 | 3856 | Ａバランス | 139,500 | 0.77% | 1,190 | 1,275 | 1,072 | 1,170 | 1,151,400 | ▼ | -0.15% |
| 2024-08-20 | 3856 | Ａバランス | 119,100 | 0.66% | 1,291 | 1,428 | 1,290 | 1,420 | 780,700 | ▼ | -0.10% |
| 2024-09-02 | 3856 | Ａバランス | 125,600 | 0.70% | 1,252 | 1,268 | 1,156 | 1,178 | 413,200 | ▲ | 0.03% |
| 2024-09-27 | 3856 | Ａバランス | 154,200 | 0.86% | 1,055 | 1,055 | 1,034 | 1,046 | 137,200 | ▲ | 0.16% |
| 2024-10-15 | 3856 | Ａバランス | 138,300 | 0.77% | 996 | 1,068 | 986 | 1,034 | 264,000 | ▼ | -0.08% |
| 2024-11-06 | 3856 | Ａバランス | 125,300 | 0.69% | 933 | 947 | 925 | 942 | 60,200 | ▼ | -0.08% |
| 2024-10-30 | 3858 | ユビＡＩ | 51,300 | 0.49% | 347 | 347 | 338 | 340 | 20,100 | ▼ | -0.01% |
| 2024-07-29 | 3912 | モバファク | 0 | 0.00% | 814 | 887 | 810 | 830 | 751,900 | ▼ | -0.90% |
| 2024-09-13 | 3941 | レンゴー | 1,684,880 | 0.62% | 977 | 981 | 970 | 975 | 497,700 | ▲ | 0.31% |
| 2024-09-17 | 3941 | レンゴー | 2,673,780 | 0.98% | 989 | 991 | 965 | 981 | 518,500 | ▲ | 0.36% |
| 2024-10-15 | 3941 | レンゴー | 1,784,980 | 0.65% | 977 | 983 | 973 | 979 | 578,400 | ▼ | -0.32% |
| 2024-10-16 | 3941 | レンゴー | 0 | 0.00% | 979 | 980 | 962 | 962 | 597,200 | ▼ | -0.65% |
| 2024-07-31 | 3962 | チェンジＨＤ | 515,496 | 0.70% | 1,140 | 1,140 | 1,092 | 1,127 | 551,500 | ▲ | 0.04% |
| 2024-08-21 | 3962 | チェンジＨＤ | 492,996 | 0.66% | 1,197 | 1,298 | 1,191 | 1,294 | 1,573,300 | ▼ | -0.03% |
| 2024-08-22 | 3962 | チェンジＨＤ | 437,296 | 0.59% | 1,302 | 1,375 | 1,273 | 1,371 | 2,081,200 | ▼ | -0.07% |
| 2024-09-10 | 3962 | チェンジＨＤ | 443,686 | 0.60% | 1,264 | 1,278 | 1,248 | 1,252 | 440,600 | ▲ | 0.01% |
| 2024-12-02 | 3962 | チェンジＨＤ | 442,396 | 0.59% | 1,360 | 1,366 | 1,327 | 1,340 | 289,600 | ▼ | -0.01% |
| 2024-08-07 | 3987 | エコモット | 26,200 | 0.49% | 350 | 387 | 345 | 380 | 37,000 | ▼ | -0.02% |
| 2024-09-10 | 3989 | シェアテク | 113,900 | 0.49% | 812 | 814 | 782 | 788 | 315,800 | ▼ | -0.02% |
| 2024-10-18 | 4004 | レゾナック | 1,075,347 | 0.58% | 3,820 | 3,839 | 3,737 | 3,745 | 904,600 | ▲ | 0.57% |
| 2024-11-12 | 4004 | レゾナック | 856,147 | 0.46% | 3,832 | 3,849 | 3,742 | 3,785 | 2,158,900 | ▼ | -0.11% |
| 2024-11-13 | 4004 | レゾナック | 767,347 | 0.41% | 3,925 | 4,026 | 3,840 | 3,907 | 4,696,900 | ▼ | -0.17% |
| 2024-07-23 | 4011 | ヘッドウォ | 47,700 | 2.51% | 10,900 | 11,120 | 10,770 | 10,780 | 18,300 | ▲ | 0.10% |
| 2024-07-26 | 4011 | ヘッドウォ | 47,300 | 2.49% | 10,010 | 10,470 | 9,930 | 10,200 | 21,600 | ▼ | -0.01% |
| 2024-08-19 | 4011 | ヘッドウォ | 45,500 | 2.39% | 10,450 | 10,450 | 10,000 | 10,000 | 38,800 | ▼ | -0.10% |
| 2024-09-02 | 4011 | ヘッドウォ | 41,300 | 2.17% | 10,540 | 10,550 | 10,150 | 10,160 | 17,900 | ▼ | -0.10% |
| 2024-09-04 | 4011 | ヘッドウォ | 38,900 | 2.04% | 9,880 | 9,970 | 9,580 | 9,620 | 45,100 | ▼ | -0.12% |
| 2024-09-05 | 4011 | ヘッドウォ | 37,100 | 1.95% | 9,500 | 10,230 | 9,410 | 10,020 | 42,900 | ▼ | -0.09% |
| 2024-09-10 | 4011 | ヘッドウォ | 35,700 | 1.88% | 9,620 | 9,710 | 9,250 | 9,560 | 29,200 | ▼ | -0.07% |
| 2024-09-12 | 4011 | ヘッドウォ | 33,800 | 1.78% | 9,430 | 10,100 | 9,430 | 10,090 | 39,200 | ▼ | -0.09% |
| 2024-09-19 | 4011 | ヘッドウォ | 32,000 | 1.68% | 9,440 | 10,230 | 9,440 | 10,140 | 56,500 | ▼ | -0.10% |
| 2024-09-26 | 4011 | ヘッドウォ | 30,100 | 1.58% | 9,930 | 10,120 | 9,800 | 10,080 | 23,100 | ▼ | -0.09% |
| 2024-09-27 | 4011 | ヘッドウォ | 27,900 | 1.46% | 10,290 | 10,700 | 10,240 | 10,450 | 44,100 | ▼ | -0.12% |
| 2024-10-02 | 4011 | ヘッドウォ | 25,600 | 1.34% | 10,010 | 10,190 | 9,890 | 9,920 | 18,500 | ▼ | -0.11% |
| 2024-10-07 | 4011 | ヘッドウォ | 24,300 | 1.28% | 10,550 | 11,000 | 10,360 | 10,500 | 46,200 | ▼ | -0.06% |
| 2024-10-15 | 4011 | ヘッドウォ | 22,300 | 1.17% | 9,820 | 9,900 | 9,560 | 9,820 | 33,200 | ▼ | -0.11% |
| 2024-10-22 | 4011 | ヘッドウォ | 19,800 | 1.04% | 9,490 | 9,490 | 9,080 | 9,090 | 26,600 | ▼ | -0.12% |
| 2024-10-25 | 4011 | ヘッドウォ | 18,900 | 0.99% | 8,720 | 8,810 | 8,620 | 8,730 | 12,900 | ▼ | -0.05% |
| 2024-11-01 | 4011 | ヘッドウォ | 16,800 | 0.88% | 9,180 | 9,250 | 9,030 | 9,060 | 9,300 | ▼ | -0.10% |
| 2024-11-18 | 4011 | ヘッドウォ | 17,100 | 0.90% | 9,680 | 10,200 | 9,500 | 9,500 | 59,400 | ▲ | 0.02% |
| 2024-11-29 | 4011 | ヘッドウォ | 16,900 | 0.89% | 9,490 | 10,320 | 9,340 | 10,320 | 167,600 | ▼ | -0.01% |
| 2024-12-02 | 4011 | ヘッドウォ | 6,700 | 0.35% | 10,580 | 12,980 | 10,420 | 12,510 | 469,600 | ▼ | -0.54% |
| 2024-08-06 | 4047 | 関電化 | 355,200 | 0.61% | 815 | 864 | 807 | 819 | 737,600 | ▲ | 0.61% |
| 2024-08-13 | 4047 | 関電化 | 439,400 | 0.76% | 907 | 933 | 895 | 919 | 524,100 | ▲ | 0.15% |
| 2024-08-20 | 4047 | 関電化 | 43,600 | 0.07% | 967 | 980 | 962 | 973 | 131,800 | ▼ | -0.69% |
| 2024-10-08 | 4107 | 伊勢化 | 27,700 | 0.53% | 22,380 | 23,480 | 21,870 | 22,670 | 294,600 | ▲ | 0.10% |
| 2024-10-10 | 4107 | 伊勢化 | 31,100 | 0.60% | 21,300 | 21,490 | 20,690 | 20,830 | 115,800 | ▲ | 0.06% |
| 2024-10-18 | 4107 | 伊勢化 | 30,400 | 0.59% | 20,870 | 20,870 | 19,880 | 19,910 | 112,700 | ▼ | -0.01% |
| 2024-11-27 | 4107 | 伊勢化 | 24,800 | 0.48% | 21,950 | 22,880 | 21,430 | 22,460 | 239,000 | ▼ | -0.10% |
| 2024-09-13 | 4114 | 日触媒 | 821,400 | 0.52% | 1,698 | 1,700 | 1,683 | 1,691 | 438,000 | ▲ | 0.11% |
| 2024-09-18 | 4114 | 日触媒 | 1,052,400 | 0.67% | 1,697 | 1,710 | 1,684 | 1,697 | 586,100 | ▲ | 0.15% |
| 2024-10-09 | 4114 | 日触媒 | 895,800 | 0.57% | 1,800 | 1,807 | 1,769 | 1,785 | 415,200 | ▼ | -0.10% |
| 2024-10-15 | 4114 | 日触媒 | 262,700 | 0.16% | 1,815 | 1,821 | 1,769 | 1,774 | 593,900 | ▼ | -0.40% |
| 2024-09-13 | 4118 | カネカ | 424,100 | 0.64% | 3,720 | 3,729 | 3,686 | 3,698 | 135,800 | ▲ | 0.64% |
| 2024-09-17 | 4118 | カネカ | 641,600 | 0.97% | 3,715 | 3,730 | 3,666 | 3,710 | 138,800 | ▲ | 0.32% |
| 2024-10-15 | 4118 | カネカ | 403,000 | 0.61% | 3,860 | 3,860 | 3,825 | 3,837 | 124,100 | ▼ | -0.36% |
| 2024-10-16 | 4118 | カネカ | 0 | 0.00% | 3,800 | 3,833 | 3,771 | 3,783 | 87,600 | ▼ | -0.61% |
| 2024-08-14 | 4168 | ヤプリ | 78,500 | 0.60% | 652 | 695 | 627 | 690 | 200,500 | ▲ | 0.60% |
| 2024-09-11 | 4168 | ヤプリ | 97,900 | 0.75% | 684 | 693 | 636 | 640 | 207,300 | ▲ | 0.15% |
| 2024-09-13 | 4168 | ヤプリ | 87,600 | 0.67% | 665 | 682 | 654 | 660 | 215,400 | ▼ | -0.07% |
| 2024-09-18 | 4168 | ヤプリ | 63,800 | 0.49% | 667 | 693 | 667 | 692 | 120,900 | ▼ | -0.18% |
| 2024-08-29 | 4176 | ココナラ | 216,800 | 0.90% | 330 | 338 | 326 | 332 | 204,600 | ▲ | 0.17% |
| 2024-08-30 | 4176 | ココナラ | 243,100 | 1.01% | 330 | 337 | 329 | 337 | 133,900 | ▲ | 0.10% |
| 2024-09-20 | 4176 | ココナラ | 263,800 | 1.10% | 331 | 335 | 328 | 331 | 158,600 | ▲ | 0.09% |
| 2024-09-26 | 4176 | ココナラ | 262,400 | 1.09% | 335 | 340 | 332 | 334 | 183,700 | ▼ | -0.01% |
| 2024-10-10 | 4176 | ココナラ | 271,400 | 1.13% | 324 | 324 | 310 | 311 | 310,200 | ▲ | 0.03% |
| 2024-10-11 | 4176 | ココナラ | 351,400 | 1.46% | 310 | 317 | 304 | 313 | 415,800 | ▲ | 0.33% |
| 2024-10-15 | 4176 | ココナラ | 321,400 | 1.34% | 297 | 310 | 293 | 299 | 823,400 | ▼ | -0.11% |
| 2024-10-16 | 4176 | ココナラ | 306,400 | 1.28% | 291 | 294 | 280 | 284 | 634,100 | ▼ | -0.06% |
| 2024-10-21 | 4176 | ココナラ | 272,100 | 1.13% | 282 | 286 | 281 | 281 | 166,700 | ▼ | -0.15% |
| 2024-10-22 | 4176 | ココナラ | 242,600 | 1.01% | 281 | 281 | 266 | 267 | 481,900 | ▼ | -0.11% |
| 2024-10-23 | 4176 | ココナラ | 223,000 | 0.93% | 269 | 269 | 259 | 262 | 398,700 | ▼ | -0.07% |
| 2024-10-23 | 4176 | ココナラ | 223,000 | 0.93% | 269 | 269 | 259 | 262 | 398,700 | ▼ | -0.07% |
| 2024-10-24 | 4176 | ココナラ | 193,000 | 0.80% | 260 | 268 | 257 | 268 | 261,700 | ▼ | -0.13% |
| 2024-10-25 | 4176 | ココナラ | 166,900 | 0.69% | 266 | 268 | 261 | 264 | 218,500 | ▼ | -0.11% |
| 2024-10-29 | 4176 | ココナラ | 119,900 | 0.50% | 287 | 294 | 286 | 293 | 451,700 | ▼ | -0.18% |
| 2024-10-30 | 4176 | ココナラ | 105,000 | 0.43% | 295 | 307 | 294 | 305 | 546,100 | ▼ | -0.07% |
| 2024-09-12 | 4188 | 三菱ケミＧ | 8,609,605 | 0.57% | 900 | 904 | 891 | 904 | 4,247,800 | ▲ | 0.19% |
| 2024-09-13 | 4188 | 三菱ケミＧ | 9,287,805 | 0.61% | 904 | 907 | 889 | 894 | 4,293,700 | ▲ | 0.04% |
| 2024-09-18 | 4188 | 三菱ケミＧ | 10,820,405 | 0.71% | 900 | 905 | 894 | 903 | 2,893,600 | ▲ | 0.09% |
| 2024-09-20 | 4188 | 三菱ケミＧ | 5,341,205 | 0.35% | 935 | 941 | 930 | 932 | 5,772,100 | ▼ | -0.36% |
| 2024-09-13 | 4202 | ダイセル | 1,483,400 | 0.53% | 1,285 | 1,294 | 1,275 | 1,277 | 729,000 | ▲ | 0.53% |
| 2024-09-17 | 4202 | ダイセル | 1,780,000 | 0.64% | 1,281 | 1,289 | 1,253 | 1,271 | 817,400 | ▲ | 0.10% |
| 2024-09-30 | 4202 | ダイセル | 1,588,200 | 0.57% | 1,319 | 1,341 | 1,314 | 1,333 | 1,049,000 | ▼ | -0.07% |
| 2024-10-15 | 4202 | ダイセル | 440,800 | 0.15% | 1,346 | 1,348 | 1,332 | 1,340 | 860,900 | ▼ | -0.41% |
| 2024-09-13 | 4272 | 日化薬 | 923,600 | 0.54% | 1,273 | 1,282 | 1,269 | 1,271 | 537,000 | ▲ | 0.54% |
| 2024-10-15 | 4272 | 日化薬 | 272,400 | 0.15% | 1,275 | 1,275 | 1,265 | 1,269 | 283,500 | ▼ | -0.39% |
| 2024-12-06 | 4274 | 細火工 | 21,200 | 0.52% | 1,100 | 1,120 | 1,087 | 1,120 | 55,800 | ▲ | 0.12% |
| 2024-10-04 | 4316 | ビーマップ | 20,300 | 0.62% | 434 | 506 | 428 | 484 | 3,482,600 | ▲ | 0.21% |
| 2024-10-07 | 4316 | ビーマップ | 37,900 | 1.17% | 474 | 535 | 463 | 471 | 2,943,300 | ▲ | 0.54% |
| 2024-10-08 | 4316 | ビーマップ | 40,500 | 1.25% | 465 | 505 | 454 | 463 | 1,380,000 | ▲ | 0.08% |
| 2024-10-10 | 4316 | ビーマップ | 42,500 | 1.31% | 507 | 534 | 477 | 477 | 786,300 | ▲ | 0.06% |
| 2024-11-13 | 4316 | ビーマップ | 42,000 | 1.29% | 404 | 419 | 400 | 409 | 215,800 | ▼ | -0.02% |
| 2024-12-02 | 4316 | ビーマップ | 38,000 | 1.17% | 396 | 399 | 385 | 394 | 71,400 | ▼ | -0.12% |
| 2024-07-25 | 4344 | ソースネクス | 1,021,300 | 0.74% | 219 | 226 | 219 | 223 | 1,263,600 | ▼ | -0.07% |
| 2024-09-25 | 4344 | ソースネクス | 926,900 | 0.67% | 200 | 201 | 198 | 200 | 609,900 | ▼ | -0.06% |
| 2024-10-17 | 4344 | ソースネクス | 816,400 | 0.59% | 200 | 204 | 200 | 202 | 491,600 | ▼ | -0.08% |
| 2024-10-30 | 4344 | ソースネクス | 663,600 | 0.48% | 215 | 220 | 212 | 217 | 2,364,000 | ▼ | -0.10% |
| 2024-11-11 | 4344 | ソースネクス | 773,000 | 0.56% | 240 | 242 | 234 | 240 | 2,148,600 | ▲ | 0.08% |
| 2024-11-12 | 4344 | ソースネクス | 875,400 | 0.64% | 240 | 242 | 236 | 238 | 1,767,100 | ▲ | 0.07% |
| 2024-11-12 | 4344 | ソースネクス | 875,400 | 0.64% | 240 | 242 | 236 | 238 | 1,767,100 | ▲ | 0.07% |
| 2024-12-12 | 4382 | ＨＥＲＯＺ | 75,700 | 0.50% | 969 | 986 | 969 | 974 | 56,800 | ▲ | 0.09% |
| 2024-07-31 | 4384 | ラクスル | 327,800 | 0.55% | 1,122 | 1,142 | 1,117 | 1,135 | 576,700 | ▲ | 0.55% |
| 2024-08-14 | 4384 | ラクスル | 247,700 | 0.42% | 1,051 | 1,065 | 1,030 | 1,060 | 495,800 | ▼ | -0.13% |
| 2024-09-06 | 4384 | ラクスル | 342,500 | 0.58% | 1,204 | 1,209 | 1,168 | 1,177 | 489,300 | ▲ | 0.15% |
| 2024-09-13 | 4384 | ラクスル | 356,500 | 0.60% | 1,193 | 1,220 | 1,093 | 1,108 | 2,674,400 | ▲ | 0.02% |
| 2024-09-19 | 4384 | ラクスル | 341,800 | 0.57% | 1,105 | 1,132 | 1,079 | 1,122 | 1,059,600 | ▼ | -0.03% |
| 2024-09-24 | 4384 | ラクスル | 217,400 | 0.36% | 1,231 | 1,255 | 1,228 | 1,240 | 999,600 | ▼ | -0.20% |
| 2024-09-06 | 4385 | メルカリ | 1,011,580 | 0.61% | 2,420 | 2,433 | 2,322 | 2,374 | 18,352,900 | ▲ | 0.39% |
| 2024-09-09 | 4385 | メルカリ | 797,123 | 0.48% | 2,302 | 2,499 | 2,294 | 2,496 | 22,135,200 | ▼ | -0.13% |
| 2024-11-29 | 4385 | メルカリ | 896,027 | 0.54% | 1,962 | 1,969 | 1,925 | 1,948 | 5,490,000 | ▲ | 0.24% |
| 2024-12-02 | 4385 | メルカリ | 815,727 | 0.49% | 1,945 | 1,948 | 1,873 | 1,926 | 8,249,700 | ▼ | -0.05% |
| 2024-07-24 | 4393 | バンクオブイ | 47,600 | 1.18% | 5,320 | 5,450 | 4,890 | 4,960 | 177,600 | ▼ | -0.02% |
| 2024-07-26 | 4393 | バンクオブイ | 37,900 | 0.94% | 4,890 | 5,080 | 4,825 | 4,940 | 118,000 | ▼ | -0.24% |
| 2024-07-29 | 4393 | バンクオブイ | 33,800 | 0.84% | 4,945 | 5,200 | 4,900 | 5,070 | 72,200 | ▼ | -0.09% |
| 2024-08-08 | 4393 | バンクオブイ | 30,200 | 0.75% | 4,375 | 4,625 | 4,325 | 4,540 | 53,100 | ▼ | -0.08% |
| 2024-08-09 | 4393 | バンクオブイ | 23,000 | 0.57% | 4,610 | 4,640 | 4,435 | 4,615 | 53,900 | ▼ | -0.18% |
| 2024-08-14 | 4393 | バンクオブイ | 31,900 | 0.79% | 4,305 | 4,900 | 4,230 | 4,795 | 248,400 | ▲ | 0.22% |
| 2024-08-15 | 4393 | バンクオブイ | 33,700 | 0.84% | 4,655 | 4,665 | 4,390 | 4,460 | 140,300 | ▲ | 0.04% |
| 2024-08-29 | 4393 | バンクオブイ | 29,300 | 0.73% | 5,350 | 6,000 | 5,260 | 5,880 | 307,400 | ▼ | -0.10% |
| 2024-09-03 | 4393 | バンクオブイ | 27,900 | 0.69% | 5,960 | 6,530 | 5,960 | 6,370 | 379,600 | ▼ | -0.04% |
| 2024-09-04 | 4393 | バンクオブイ | 28,700 | 0.71% | 6,270 | 6,270 | 5,620 | 5,730 | 335,700 | ▲ | 0.02% |
| 2024-09-11 | 4393 | バンクオブイ | 34,300 | 0.85% | 5,480 | 5,620 | 4,980 | 5,130 | 203,500 | ▲ | 0.14% |
| 2024-09-13 | 4393 | バンクオブイ | 36,400 | 0.90% | 5,540 | 5,580 | 5,330 | 5,330 | 96,700 | ▲ | 0.05% |
| 2024-09-18 | 4393 | バンクオブイ | 40,400 | 1.00% | 5,430 | 5,710 | 5,410 | 5,620 | 126,100 | ▲ | 0.09% |
| 2024-09-19 | 4393 | バンクオブイ | 38,300 | 0.95% | 5,720 | 5,820 | 5,520 | 5,570 | 127,900 | ▼ | -0.05% |
| 2024-10-02 | 4393 | バンクオブイ | 35,500 | 0.88% | 5,550 | 5,950 | 5,520 | 5,830 | 141,900 | ▼ | -0.06% |
| 2024-10-17 | 4393 | バンクオブイ | 38,400 | 0.95% | 5,490 | 5,750 | 5,390 | 5,660 | 75,600 | ▲ | 0.06% |
| 2024-10-23 | 4393 | バンクオブイ | 33,400 | 0.83% | 4,605 | 4,750 | 4,250 | 4,450 | 676,400 | ▼ | -0.12% |
| 2024-10-23 | 4393 | バンクオブイ | 33,400 | 0.83% | 4,605 | 4,750 | 4,250 | 4,450 | 676,400 | ▼ | -0.12% |
| 2024-10-24 | 4393 | バンクオブイ | 23,000 | 0.57% | 4,400 | 4,815 | 4,320 | 4,800 | 203,300 | ▼ | -0.26% |
| 2024-10-25 | 4393 | バンクオブイ | 18,400 | 0.45% | 4,780 | 4,795 | 4,600 | 4,640 | 117,200 | ▼ | -0.11% |
| 2024-07-22 | 4425 | Ｋｕｄａｎ | 113,700 | 1.03% | 1,874 | 1,874 | 1,742 | 1,747 | 496,300 | ▲ | 0.08% |
| 2024-07-26 | 4425 | Ｋｕｄａｎ | 122,800 | 1.11% | 1,890 | 1,895 | 1,764 | 1,809 | 404,200 | ▲ | 0.08% |
| 2024-07-30 | 4425 | Ｋｕｄａｎ | 97,600 | 0.87% | 1,851 | 1,868 | 1,760 | 1,826 | 357,000 | ▼ | -0.24% |
| 2024-07-31 | 4425 | Ｋｕｄａｎ | 56,800 | 0.50% | 1,789 | 1,835 | 1,743 | 1,834 | 436,500 | ▼ | -0.37% |
| 2024-08-22 | 4425 | Ｋｕｄａｎ | 58,400 | 0.51% | 1,760 | 1,784 | 1,691 | 1,700 | 181,000 | ▲ | 0.10% |
| 2024-11-05 | 4425 | Ｋｕｄａｎ | 56,400 | 0.50% | 1,527 | 1,557 | 1,527 | 1,535 | 41,300 | ▲ | 0.01% |
| 2024-11-15 | 4425 | Ｋｕｄａｎ | 55,900 | 0.49% | 1,510 | 1,528 | 1,460 | 1,470 | 111,100 | ▼ | -0.01% |
| 2024-10-30 | 4443 | Ｓａｎｓａｎ | 725,728 | 0.57% | 2,239 | 2,242 | 2,155 | 2,185 | 768,500 | ▲ | 0.56% |
| 2024-11-13 | 4443 | Ｓａｎｓａｎ | 184,628 | 0.14% | 2,105 | 2,141 | 2,081 | 2,122 | 694,000 | ▼ | -0.42% |
| 2024-08-06 | 4480 | メドレー | 167,000 | 0.51% | 3,350 | 3,500 | 3,300 | 3,365 | 389,600 | ▲ | 0.18% |
| 2024-08-14 | 4480 | メドレー | 103,600 | 0.31% | 3,615 | 3,745 | 3,590 | 3,745 | 494,100 | ▼ | -0.20% |
| 2024-09-13 | 4480 | メドレー | 172,000 | 0.52% | 3,230 | 3,235 | 3,175 | 3,185 | 311,100 | ▲ | 0.52% |
| 2024-09-17 | 4480 | メドレー | 163,500 | 0.49% | 3,185 | 3,330 | 3,165 | 3,305 | 431,100 | ▼ | -0.03% |
| 2024-09-09 | 4503 | アステラス | 9,227,792 | 0.50% | 1,788 | 1,820 | 1,773 | 1,815 | 4,246,500 | ▲ | 0.09% |
| 2024-09-10 | 4503 | アステラス | 7,192,592 | 0.39% | 1,820 | 1,825 | 1,789 | 1,791 | 6,105,700 | ▼ | -0.10% |
| 2024-09-09 | 4565 | ネクセラ | 721,600 | 0.80% | 1,272 | 1,301 | 1,265 | 1,282 | 1,334,000 | ▲ | 0.80% |
| 2024-09-10 | 4565 | ネクセラ | 729,700 | 0.81% | 1,285 | 1,294 | 1,270 | 1,283 | 569,600 | ▲ | 0.81% |
| 2024-09-24 | 4565 | ネクセラ | 654,200 | 0.72% | 1,331 | 1,337 | 1,304 | 1,313 | 574,100 | ▼ | -0.08% |
| 2024-09-30 | 4565 | ネクセラ | 780,100 | 0.86% | 1,255 | 1,281 | 1,224 | 1,232 | 1,199,700 | ▲ | 0.14% |
| 2024-11-07 | 4565 | ネクセラ | 618,800 | 0.68% | 1,195 | 1,203 | 1,174 | 1,192 | 646,300 | ▼ | -0.17% |
| 2024-11-29 | 4565 | ネクセラ | 718,800 | 0.79% | 1,127 | 1,136 | 1,113 | 1,119 | 465,900 | ▲ | 0.10% |
| 2024-12-09 | 4565 | ネクセラ | 570,300 | 0.63% | 1,090 | 1,152 | 1,090 | 1,118 | 1,098,000 | ▼ | -0.16% |
| 2024-07-24 | 4575 | ＣＡＮＢＡＳ | 197,600 | 1.09% | 651 | 680 | 603 | 609 | 783,800 | ▼ | -0.01% |
| 2024-08-09 | 4575 | ＣＡＮＢＡＳ | 181,500 | 1.00% | 525 | 529 | 486 | 504 | 319,600 | ▲ | 0.01% |
| 2024-08-20 | 4575 | ＣＡＮＢＡＳ | 171,900 | 0.95% | 624 | 660 | 617 | 660 | 471,100 | ▼ | -0.05% |
| 2024-09-02 | 4575 | ＣＡＮＢＡＳ | 210,800 | 1.16% | 828 | 840 | 807 | 818 | 630,600 | ▼ | -0.08% |
| 2024-09-05 | 4575 | ＣＡＮＢＡＳ | 192,600 | 1.06% | 827 | 908 | 820 | 891 | 1,445,000 | ▼ | -0.09% |
| 2024-09-09 | 4575 | ＣＡＮＢＡＳ | 200,500 | 1.11% | 819 | 843 | 814 | 832 | 417,200 | ▲ | 0.05% |
| 2024-09-12 | 4575 | ＣＡＮＢＡＳ | 154,700 | 0.85% | 833 | 977 | 826 | 977 | 2,559,300 | ▼ | -0.26% |
| 2024-10-02 | 4575 | ＣＡＮＢＡＳ | 177,200 | 0.92% | 1,052 | 1,052 | 955 | 984 | 1,172,100 | ▲ | 0.07% |
| 2024-10-15 | 4575 | ＣＡＮＢＡＳ | 193,500 | 1.01% | 952 | 963 | 925 | 941 | 411,600 | ▲ | 0.08% |
| 2024-10-24 | 4575 | ＣＡＮＢＡＳ | 210,700 | 1.10% | 985 | 992 | 950 | 953 | 310,500 | ▲ | 0.09% |
| 2024-10-30 | 4575 | ＣＡＮＢＡＳ | 207,200 | 1.08% | 919 | 950 | 910 | 933 | 319,800 | ▼ | -0.02% |
| 2024-11-05 | 4575 | ＣＡＮＢＡＳ | 210,600 | 1.10% | 924 | 926 | 860 | 873 | 522,500 | ▲ | 0.02% |
| 2024-11-15 | 4575 | ＣＡＮＢＡＳ | 208,900 | 1.09% | 921 | 945 | 888 | 913 | 483,000 | ▼ | -0.01% |
| 2024-11-22 | 4575 | ＣＡＮＢＡＳ | 186,900 | 0.97% | 851 | 897 | 824 | 887 | 552,000 | ▼ | -0.12% |
| 2024-11-27 | 4575 | ＣＡＮＢＡＳ | 191,800 | 1.00% | 908 | 945 | 886 | 928 | 514,100 | ▲ | 0.03% |
| 2024-12-18 | 4575 | ＣＡＮＢＡＳ | 211,300 | 1.10% | 986 | 1,009 | 943 | 980 | 766,700 | ▲ | 0.10% |
| 2024-12-03 | 4583 | カイオム | 634,000 | 0.97% | 184 | 195 | 178 | 180 | 7,427,600 | ▲ | 0.56% |
| 2024-12-04 | 4583 | カイオム | 838,400 | 1.28% | 178 | 181 | 168 | 179 | 11,532,800 | ▲ | 0.31% |
| 2024-12-06 | 4583 | カイオム | 849,900 | 1.30% | 186 | 217 | 185 | 203 | 23,888,400 | ▲ | 0.02% |
| 2024-12-12 | 4583 | カイオム | 865,000 | 1.29% | 224 | 244 | 220 | 228 | 27,937,200 | ▼ | -0.01% |
| 2024-12-17 | 4583 | カイオム | 688,800 | 1.03% | 258 | 281 | 254 | 272 | 19,735,800 | ▼ | -0.26% |
| 2024-12-18 | 4583 | カイオム | 653,800 | 0.97% | 260 | 288 | 255 | 281 | 15,173,400 | ▼ | -0.06% |
| 2024-08-20 | 4597 | ソレイジア | 1,568,100 | 0.71% | 57 | 58 | 52 | 56 | 37,760,000 | ▲ | 0.30% |
| 2024-08-22 | 4597 | ソレイジア | 1,770,600 | 0.81% | 53 | 56 | 52 | 54 | 18,500,500 | ▲ | 0.10% |
| 2024-08-29 | 4597 | ソレイジア | 2,299,800 | 1.05% | 53 | 53 | 50 | 51 | 19,760,300 | ▲ | 0.06% |
| 2024-10-04 | 4597 | ソレイジア | 2,148,200 | 0.98% | 45 | 46 | 44 | 45 | 7,070,000 | ▼ | -0.07% |
| 2024-10-10 | 4597 | ソレイジア | 2,218,600 | 1.01% | 43 | 43 | 41 | 42 | 5,687,900 | ▲ | 0.03% |
| 2024-10-15 | 4598 | デルタフライ | 41,500 | 0.49% | 523 | 536 | 514 | 534 | 91,900 | ▼ | -0.07% |
| 2024-11-27 | 4598 | デルタフライ | 46,400 | 0.50% | 545 | 547 | 503 | 529 | 2,115,500 | ▲ | 0.01% |
| 2024-12-06 | 4598 | デルタフライ | 56,000 | 0.60% | 490 | 513 | 483 | 507 | 293,600 | ▲ | 0.09% |
| 2024-12-11 | 4598 | デルタフライ | 56,000 | 0.57% | 676 | 676 | 676 | 676 | 28,400 | ▼ | -0.03% |
| 2024-09-24 | 4813 | ＡＣＣＥＳＳ | 203,900 | 0.51% | 1,620 | 1,628 | 1,521 | 1,542 | 853,200 | ▲ | 0.07% |
| 2024-10-01 | 4813 | ＡＣＣＥＳＳ | 195,800 | 0.48% | 1,450 | 1,452 | 1,405 | 1,408 | 351,700 | ▼ | -0.03% |
| 2024-09-02 | 4880 | セルソース | 96,600 | 0.48% | 1,492 | 1,501 | 1,464 | 1,479 | 40,300 | ▼ | -0.09% |
| 2024-08-08 | 4882 | ペルセウス | 298,200 | 2.02% | 588 | 649 | 571 | 588 | 4,577,900 | ▼ | -0.08% |
| 2024-08-13 | 4882 | ペルセウス | 259,000 | 1.75% | 573 | 639 | 565 | 629 | 3,123,200 | ▼ | -0.27% |
| 2024-08-15 | 4882 | ペルセウス | 238,400 | 1.61% | 678 | 738 | 675 | 738 | 2,540,800 | ▼ | -0.13% |
| 2024-08-16 | 4882 | ペルセウス | 210,000 | 1.42% | 770 | 862 | 732 | 833 | 12,220,700 | ▼ | -0.19% |
| 2024-08-20 | 4882 | ペルセウス | 243,300 | 1.65% | 804 | 846 | 758 | 805 | 9,751,000 | ▲ | 0.23% |
| 2024-08-21 | 4882 | ペルセウス | 267,500 | 1.81% | 816 | 868 | 786 | 786 | 9,390,100 | ▲ | 0.16% |
| 2024-09-05 | 4882 | ペルセウス | 260,800 | 1.77% | 652 | 695 | 652 | 674 | 1,372,500 | ▼ | -0.04% |
| 2024-10-25 | 4882 | ペルセウス | 249,400 | 1.69% | 591 | 598 | 576 | 581 | 519,100 | ▼ | -0.08% |
| 2024-08-19 | 4883 | モダリス | 232,100 | 0.51% | 143 | 152 | 135 | 135 | 9,821,700 | ▲ | 0.10% |
| 2024-08-30 | 4883 | モダリス | 273,300 | 0.60% | 123 | 125 | 114 | 115 | 6,050,500 | ▲ | 0.08% |
| 2024-09-02 | 4883 | モダリス | 274,600 | 0.59% | 119 | 119 | 104 | 110 | 6,385,600 | ▼ | -0.01% |
| 2024-09-05 | 4883 | モダリス | 289,900 | 0.60% | 101 | 106 | 98 | 100 | 4,876,600 | ▲ | 0.01% |
| 2024-09-17 | 4883 | モダリス | 365,500 | 0.75% | 92 | 122 | 87 | 122 | 31,866,800 | ▲ | 0.15% |
| 2024-09-18 | 4883 | モダリス | 815,100 | 1.50% | 141 | 144 | 110 | 111 | 51,098,500 | ▲ | 0.75% |
| 2024-09-19 | 4883 | モダリス | 815,100 | 1.48% | 113 | 118 | 105 | 108 | 21,913,900 | ▼ | -0.02% |
| 2024-09-24 | 4883 | モダリス | 839,800 | 1.52% | 102 | 114 | 100 | 102 | 15,376,800 | ▲ | 0.04% |
| 2024-10-01 | 4883 | モダリス | 839,800 | 1.43% | 106 | 108 | 96 | 99 | 19,870,000 | ▼ | -0.09% |
| 2024-10-08 | 4883 | モダリス | 843,800 | 1.35% | 117 | 118 | 109 | 113 | 12,241,700 | ▼ | -0.07% |
| 2024-10-28 | 4883 | モダリス | 843,800 | 1.24% | 120 | 136 | 111 | 111 | 44,889,400 | ▼ | -0.11% |
| 2024-11-05 | 4883 | モダリス | 908,400 | 1.30% | 129 | 134 | 122 | 122 | 10,491,300 | ▲ | 0.06% |
| 2024-11-11 | 4883 | モダリス | 894,900 | 1.28% | 109 | 115 | 108 | 111 | 7,398,700 | ▼ | -0.02% |
| 2024-11-26 | 4883 | モダリス | 913,600 | 1.31% | 142 | 142 | 134 | 136 | 14,354,500 | ▲ | 0.03% |
| 2024-07-22 | 4935 | リベルタ | 33,700 | 0.55% | 1,368 | 1,633 | 1,038 | 1,208 | 9,612,100 | ▲ | 0.11% |
| 2024-07-23 | 4935 | リベルタ | 36,400 | 0.60% | 1,328 | 1,468 | 1,212 | 1,220 | 6,512,500 | ▲ | 0.04% |
| 2024-07-25 | 4935 | リベルタ | 42,700 | 0.70% | 978 | 1,095 | 943 | 1,035 | 788,200 | ▲ | 0.09% |
| 2024-09-12 | 4935 | リベルタ | 41,800 | 0.69% | 620 | 629 | 604 | 611 | 57,900 | ▼ | -0.01% |
| 2024-12-13 | 4935 | リベルタ | 32,600 | 0.54% | 1,105 | 1,249 | 1,100 | 1,230 | 432,000 | ▼ | -0.14% |
| 2024-09-09 | 5019 | 出光興産 | 7,941,951 | 0.57% | 981 | 1,008 | 980 | 1,006 | 3,957,800 | ▲ | 0.15% |
| 2024-09-10 | 5019 | 出光興産 | 8,451,451 | 0.60% | 1,004 | 1,021 | 1,001 | 1,006 | 2,492,400 | ▲ | 0.03% |
| 2024-09-17 | 5019 | 出光興産 | 10,685,451 | 0.76% | 996 | 999 | 970 | 988 | 4,969,100 | ▲ | 0.16% |
| 2024-09-19 | 5019 | 出光興産 | 9,062,951 | 0.65% | 1,010 | 1,015 | 1,006 | 1,011 | 2,239,300 | ▼ | -0.10% |
| 2024-09-30 | 5019 | 出光興産 | 5,375,051 | 0.38% | 1,003 | 1,029 | 1,000 | 1,028 | 5,977,600 | ▼ | -0.27% |
| 2024-09-04 | 5020 | ＥＮＥＯＳ | 16,168,681 | 0.53% | 770 | 771 | 758 | 763 | 18,577,500 | ▲ | 0.13% |
| 2024-09-06 | 5020 | ＥＮＥＯＳ | 18,941,681 | 0.62% | 762 | 770 | 754 | 758 | 11,835,000 | ▲ | 0.08% |
| 2024-09-09 | 5020 | ＥＮＥＯＳ | 21,743,481 | 0.71% | 728 | 750 | 726 | 746 | 12,600,700 | ▲ | 0.08% |
| 2024-09-10 | 5020 | ＥＮＥＯＳ | 19,383,781 | 0.63% | 750 | 760 | 747 | 747 | 11,375,700 | ▼ | -0.07% |
| 2024-09-12 | 5020 | ＥＮＥＯＳ | 21,541,381 | 0.71% | 732 | 748 | 732 | 739 | 13,527,000 | ▲ | 0.07% |
| 2024-09-20 | 5020 | ＥＮＥＯＳ | 17,264,281 | 0.56% | 782 | 800 | 778 | 789 | 28,593,500 | ▼ | -0.14% |
| 2024-09-30 | 5020 | ＥＮＥＯＳ | 11,546,081 | 0.38% | 759 | 782 | 758 | 779 | 13,334,600 | ▼ | -0.18% |
| 2024-09-13 | 5021 | コスモＨＤ | 736,521 | 0.83% | 7,303 | 7,417 | 7,289 | 7,385 | 329,300 | ▲ | 0.42% |
| 2024-09-19 | 5021 | コスモＨＤ | 547,921 | 0.62% | 7,750 | 7,850 | 7,697 | 7,830 | 262,100 | ▼ | -0.20% |
| 2024-09-20 | 5021 | コスモＨＤ | 381,621 | 0.43% | 7,920 | 7,949 | 7,783 | 7,863 | 366,200 | ▼ | -0.19% |
| 2024-07-22 | 5026 | トリプルアイ | 63,700 | 0.85% | 1,700 | 1,758 | 1,617 | 1,684 | 464,500 | ▼ | -0.08% |
| 2024-07-23 | 5026 | トリプルアイ | 56,400 | 0.75% | 1,700 | 1,781 | 1,654 | 1,751 | 380,700 | ▼ | -0.09% |
| 2024-07-25 | 5026 | トリプルアイ | 72,000 | 0.96% | 1,564 | 1,589 | 1,515 | 1,522 | 227,700 | ▲ | 0.20% |
| 2024-07-26 | 5026 | トリプルアイ | 74,600 | 1.00% | 1,495 | 1,533 | 1,479 | 1,500 | 170,300 | ▲ | 0.04% |
| 2024-08-22 | 5026 | トリプルアイ | 53,300 | 0.71% | 1,266 | 1,344 | 1,253 | 1,285 | 93,000 | ▼ | -0.27% |
| 2024-08-23 | 5026 | トリプルアイ | 44,300 | 0.59% | 1,300 | 1,357 | 1,285 | 1,321 | 125,400 | ▼ | -0.12% |
| 2024-11-26 | 5026 | トリプルアイ | 47,800 | 0.57% | 1,350 | 1,358 | 1,257 | 1,276 | 262,900 | ▲ | 0.14% |
| 2024-08-20 | 5136 | トリプラ | 63,900 | 1.09% | 1,437 | 1,488 | 1,431 | 1,484 | 40,200 | ▼ | -0.09% |
| 2024-09-19 | 5136 | トリプラ | 57,800 | 0.99% | 1,275 | 1,387 | 1,268 | 1,353 | 206,400 | ▼ | -0.10% |
| 2024-12-09 | 5136 | トリプラ | 52,500 | 0.89% | 1,400 | 1,464 | 1,395 | 1,459 | 83,400 | ▼ | -0.09% |
| 2024-12-18 | 5136 | トリプラ | 53,200 | 0.90% | 1,580 | 1,840 | 1,545 | 1,840 | 449,500 | ▲ | 0.01% |
| 2024-09-17 | 5233 | 太平洋セメ | 636,675 | 0.53% | 3,148 | 3,176 | 3,062 | 3,112 | 461,000 | ▲ | 0.53% |
| 2024-09-30 | 5233 | 太平洋セメ | 487,775 | 0.41% | 3,331 | 3,407 | 3,330 | 3,369 | 794,900 | ▼ | -0.12% |
| 2024-08-29 | 5242 | アイズ | 8,000 | 0.78% | 2,230 | 2,555 | 1,975 | 2,151 | 1,411,000 | ▲ | 0.26% |
| 2024-08-30 | 5242 | アイズ | 8,900 | 0.87% | 2,101 | 2,651 | 2,100 | 2,651 | 507,100 | ▲ | 0.08% |
| 2024-10-17 | 5242 | アイズ | 8,000 | 0.78% | 1,674 | 1,674 | 1,608 | 1,615 | 3,300 | ▼ | -0.08% |
| 2024-10-23 | 5242 | アイズ | 5,200 | 0.51% | 1,631 | 1,709 | 1,617 | 1,709 | 10,100 | ▼ | -0.27% |
| 2024-10-23 | 5242 | アイズ | 5,200 | 0.51% | 1,631 | 1,709 | 1,617 | 1,709 | 10,100 | ▼ | -0.27% |
| 2024-11-01 | 5242 | アイズ | 4,500 | 0.44% | 1,847 | 1,847 | 1,789 | 1,808 | 10,400 | ▼ | -0.07% |
| 2024-11-22 | 5246 | エレメンツ | 152,100 | 0.62% | 512 | 540 | 496 | 521 | 838,900 | ▲ | 0.21% |
| 2024-12-03 | 5246 | エレメンツ | 171,600 | 0.70% | 522 | 529 | 508 | 508 | 482,400 | ▲ | 0.07% |
| 2024-12-12 | 5246 | エレメンツ | 170,500 | 0.69% | 458 | 462 | 445 | 447 | 368,000 | ▼ | -0.01% |
| 2024-12-13 | 5246 | エレメンツ | 174,000 | 0.71% | 444 | 473 | 439 | 442 | 2,120,500 | ▲ | 0.02% |
| 2024-12-17 | 5246 | エレメンツ | 149,300 | 0.60% | 428 | 431 | 411 | 413 | 691,200 | ▼ | -0.10% |
| 2024-12-18 | 5246 | エレメンツ | 128,000 | 0.52% | 405 | 419 | 403 | 409 | 392,900 | ▼ | -0.07% |
| 2024-09-17 | 5255 | モンラボ | 531,100 | 1.54% | 152 | 155 | 151 | 153 | 219,900 | ▲ | 0.05% |
| 2024-09-19 | 5255 | モンラボ | 514,300 | 1.49% | 154 | 155 | 149 | 151 | 1,546,200 | ▼ | -0.05% |
| 2024-09-24 | 5255 | モンラボ | 480,000 | 1.39% | 139 | 139 | 135 | 136 | 435,200 | ▼ | -0.10% |
| 2024-10-02 | 5255 | モンラボ | 445,500 | 1.29% | 137 | 148 | 137 | 141 | 1,195,200 | ▼ | -0.09% |
| 2024-10-10 | 5255 | モンラボ | 482,000 | 1.40% | 132 | 133 | 129 | 129 | 223,900 | ▲ | 0.10% |
| 2024-11-01 | 5255 | モンラボ | 482,000 | 1.32% | 124 | 124 | 116 | 117 | 590,300 | ▼ | -0.07% |
| 2024-11-22 | 5255 | モンラボ | 442,000 | 1.21% | 124 | 125 | 117 | 121 | 716,000 | ▼ | -0.11% |
| 2024-11-28 | 5255 | モンラボ | 432,600 | 1.19% | 116 | 119 | 115 | 116 | 267,200 | ▼ | -0.02% |
| 2024-11-29 | 5255 | モンラボ | 382,600 | 1.05% | 115 | 117 | 113 | 114 | 281,000 | ▼ | -0.13% |
| 2024-12-02 | 5255 | モンラボ | 340,500 | 0.93% | 114 | 115 | 111 | 111 | 214,000 | ▼ | -0.12% |
| 2024-12-03 | 5255 | モンラボ | 290,500 | 0.77% | 113 | 114 | 108 | 108 | 310,900 | ▼ | -0.16% |
| 2024-12-04 | 5255 | モンラボ | 250,800 | 0.66% | 110 | 111 | 106 | 106 | 243,700 | ▼ | -0.10% |
| 2024-12-05 | 5255 | モンラボ | 211,600 | 0.56% | 107 | 107 | 103 | 103 | 266,700 | ▼ | -0.09% |
| 2024-12-06 | 5255 | モンラボ | 155,800 | 0.41% | 104 | 105 | 98 | 100 | 486,000 | ▼ | -0.15% |
| 2024-09-20 | 5301 | 東海カーボン | 1,363,052 | 0.60% | 915 | 957 | 908 | 931 | 6,430,000 | ▲ | 0.19% |
| 2024-09-24 | 5301 | 東海カーボン | 1,297,552 | 0.57% | 931 | 933 | 916 | 921 | 2,220,000 | ▼ | -0.03% |
| 2024-09-26 | 5301 | 東海カーボン | 1,350,852 | 0.60% | 944 | 945 | 929 | 940 | 1,831,100 | ▲ | 0.03% |
| 2024-09-27 | 5301 | 東海カーボン | 1,331,952 | 0.59% | 950 | 956 | 936 | 954 | 1,735,200 | ▼ | -0.01% |
| 2024-10-01 | 5301 | 東海カーボン | 1,357,752 | 0.60% | 927 | 932 | 921 | 924 | 996,300 | ▲ | 0.01% |
| 2024-10-03 | 5301 | 東海カーボン | 1,327,152 | 0.58% | 936 | 942 | 913 | 913 | 988,300 | ▼ | -0.02% |
| 2024-10-07 | 5301 | 東海カーボン | 1,915,652 | 0.85% | 923 | 925 | 911 | 911 | 1,149,700 | ▲ | 0.27% |
| 2024-10-11 | 5301 | 東海カーボン | 1,178,152 | 0.52% | 880 | 884 | 875 | 882 | 1,264,200 | ▼ | -0.32% |
| 2024-10-22 | 5301 | 東海カーボン | 1,095,052 | 0.48% | 856 | 862 | 848 | 850 | 1,299,000 | ▼ | -0.04% |
| 2024-11-01 | 5301 | 東海カーボン | 1,152,952 | 0.51% | 854 | 869 | 852 | 859 | 1,390,500 | ▲ | 0.03% |
| 2024-11-07 | 5301 | 東海カーボン | 1,371,152 | 0.60% | 941 | 970 | 931 | 965 | 4,828,200 | ▲ | 0.08% |
| 2024-11-19 | 5301 | 東海カーボン | 1,344,652 | 0.59% | 921 | 931 | 921 | 930 | 951,400 | ▼ | -0.01% |
| 2024-11-29 | 5301 | 東海カーボン | 1,772,052 | 0.78% | 907 | 915 | 902 | 906 | 678,300 | ▲ | 0.19% |
| 2024-12-03 | 5301 | 東海カーボン | 1,805,452 | 0.80% | 907 | 918 | 907 | 911 | 1,019,900 | ▲ | 0.02% |
| 2024-12-04 | 5301 | 東海カーボン | 1,796,652 | 0.79% | 911 | 923 | 906 | 906 | 1,005,900 | ▼ | -0.01% |
| 2024-12-12 | 5301 | 東海カーボン | 1,830,652 | 0.81% | 920 | 923 | 915 | 916 | 720,800 | ▲ | 0.02% |
| 2024-12-18 | 5301 | 東海カーボン | 1,794,752 | 0.79% | 890 | 902 | 886 | 886 | 868,800 | ▼ | -0.02% |
| 2024-08-20 | 5401 | 日本製鉄 | 4,920,153 | 0.49% | 3,275 | 3,275 | 3,215 | 3,234 | 4,685,100 | ▼ | -0.05% |
| 2024-08-22 | 5401 | 日本製鉄 | 4,948,553 | 0.50% | 3,223 | 3,229 | 3,191 | 3,215 | 2,888,200 | ▲ | 0.01% |
| 2024-08-23 | 5401 | 日本製鉄 | 4,910,653 | 0.49% | 3,227 | 3,237 | 3,207 | 3,225 | 2,681,300 | ▼ | -0.01% |
| 2024-08-29 | 5401 | 日本製鉄 | 5,091,453 | 0.51% | 3,277 | 3,290 | 3,248 | 3,287 | 5,416,200 | ▲ | 0.17% |
| 2024-09-02 | 5401 | 日本製鉄 | 4,549,253 | 0.46% | 3,327 | 3,330 | 3,275 | 3,282 | 3,398,400 | ▼ | -0.04% |
| 2024-09-06 | 5401 | 日本製鉄 | 5,487,253 | 0.55% | 3,127 | 3,130 | 3,057 | 3,082 | 6,876,200 | ▲ | 0.09% |
| 2024-09-10 | 5401 | 日本製鉄 | 6,061,653 | 0.61% | 3,075 | 3,084 | 3,021 | 3,021 | 3,950,700 | ▲ | 0.05% |
| 2024-09-17 | 5401 | 日本製鉄 | 4,939,673 | 0.49% | 3,015 | 3,027 | 2,951 | 2,998 | 4,716,300 | ▼ | -0.12% |
| 2024-08-15 | 5411 | ＪＦＥ | 3,228,773 | 0.50% | 1,920 | 1,928 | 1,898 | 1,919 | 4,996,900 | ▲ | 0.18% |
| 2024-08-22 | 5411 | ＪＦＥ | 2,621,650 | 0.40% | 1,941 | 1,948 | 1,930 | 1,942 | 3,146,900 | ▼ | -0.09% |
| 2024-09-03 | 5411 | ＪＦＥ | 4,203,298 | 0.65% | 2,029 | 2,044 | 2,021 | 2,040 | 2,915,200 | ▲ | 0.19% |
| 2024-09-04 | 5411 | ＪＦＥ | 4,904,698 | 0.76% | 1,991 | 2,008 | 1,964 | 1,970 | 7,757,200 | ▲ | 0.10% |
| 2024-09-10 | 5411 | ＪＦＥ | 5,115,934 | 0.80% | 1,918 | 1,929 | 1,886 | 1,886 | 4,999,200 | ▲ | 0.04% |
| 2024-09-11 | 5411 | ＪＦＥ | 5,066,834 | 0.79% | 1,868 | 1,870 | 1,817 | 1,834 | 8,585,100 | ▼ | -0.01% |
| 2024-09-18 | 5411 | ＪＦＥ | 5,280,334 | 0.82% | 1,866 | 1,881 | 1,858 | 1,873 | 3,137,200 | ▲ | 0.02% |
| 2024-09-19 | 5411 | ＪＦＥ | 4,142,434 | 0.64% | 1,900 | 1,923 | 1,899 | 1,906 | 4,919,500 | ▼ | -0.17% |
| 2024-09-20 | 5411 | ＪＦＥ | 3,369,534 | 0.52% | 1,943 | 1,950 | 1,925 | 1,937 | 5,496,600 | ▼ | -0.12% |
| 2024-09-25 | 5411 | ＪＦＥ | 4,832,534 | 0.75% | 1,962 | 1,980 | 1,943 | 1,968 | 5,546,600 | ▲ | 0.23% |
| 2024-10-02 | 5411 | ＪＦＥ | 2,223,734 | 0.34% | 1,927 | 1,960 | 1,927 | 1,941 | 3,654,700 | ▼ | -0.41% |
| 2024-09-13 | 5471 | 大同特鋼 | 1,165,770 | 0.53% | 1,354 | 1,391 | 1,349 | 1,374 | 682,300 | ▲ | 0.53% |
| 2024-09-30 | 5471 | 大同特鋼 | 1,074,370 | 0.49% | 1,392 | 1,420 | 1,380 | 1,405 | 504,500 | ▼ | -0.04% |
| 2024-11-25 | 5535 | ミガロＨＤ | 73,800 | 0.50% | 1,652 | 1,757 | 1,615 | 1,719 | 196,400 | ▲ | 0.09% |
| 2024-12-03 | 5535 | ミガロＨＤ | 91,500 | 0.62% | 1,620 | 1,635 | 1,564 | 1,577 | 187,000 | ▲ | 0.12% |
| 2024-09-09 | 5574 | ＡＢＥＪＡ | 74,600 | 0.80% | 1,989 | 2,055 | 1,941 | 2,031 | 185,900 | ▲ | 0.08% |
| 2024-09-20 | 5574 | ＡＢＥＪＡ | 87,700 | 0.94% | 1,976 | 1,978 | 1,915 | 1,917 | 49,300 | ▲ | 0.13% |
| 2024-10-11 | 5574 | ＡＢＥＪＡ | 93,400 | 1.00% | 1,888 | 2,221 | 1,876 | 1,930 | 735,400 | ▲ | 0.06% |
| 2024-10-15 | 5574 | ＡＢＥＪＡ | 88,200 | 0.95% | 1,985 | 2,140 | 1,945 | 2,078 | 262,000 | ▼ | -0.05% |
| 2024-10-30 | 5574 | ＡＢＥＪＡ | 82,600 | 0.89% | 2,388 | 2,388 | 2,287 | 2,350 | 139,500 | ▼ | -0.05% |
| 2024-11-15 | 5574 | ＡＢＥＪＡ | 83,400 | 0.90% | 2,319 | 2,350 | 2,279 | 2,331 | 117,800 | ▲ | 0.01% |
| 2024-11-22 | 5574 | ＡＢＥＪＡ | 80,300 | 0.86% | 2,120 | 2,200 | 2,078 | 2,084 | 97,300 | ▼ | -0.04% |
| 2024-11-25 | 5574 | ＡＢＥＪＡ | 67,300 | 0.72% | 2,137 | 2,205 | 2,130 | 2,182 | 120,100 | ▼ | -0.14% |
| 2024-11-26 | 5574 | ＡＢＥＪＡ | 64,500 | 0.69% | 2,232 | 2,232 | 2,064 | 2,098 | 158,000 | ▼ | -0.03% |
| 2024-12-02 | 5574 | ＡＢＥＪＡ | 67,100 | 0.72% | 2,002 | 2,011 | 1,969 | 1,990 | 72,000 | ▲ | 0.03% |
| 2024-12-02 | 5586 | ラボロＡＩ | 95,000 | 0.59% | 979 | 988 | 960 | 982 | 62,600 | ▼ | -0.02% |
| 2024-12-03 | 5586 | ラボロＡＩ | 102,800 | 0.64% | 981 | 1,005 | 975 | 975 | 104,500 | ▲ | 0.05% |
| 2024-12-11 | 5586 | ラボロＡＩ | 93,800 | 0.59% | 970 | 980 | 955 | 978 | 90,900 | ▼ | -0.05% |
| 2024-12-12 | 5586 | ラボロＡＩ | 67,800 | 0.42% | 980 | 1,019 | 966 | 967 | 247,700 | ▼ | -0.17% |
| 2024-07-23 | 5595 | ＱＰＳ研究所 | 228,700 | 0.62% | 1,780 | 1,955 | 1,765 | 1,850 | 3,864,100 | ▼ | -0.08% |
| 2024-07-26 | 5595 | ＱＰＳ研究所 | 220,100 | 0.59% | 1,643 | 1,673 | 1,570 | 1,624 | 1,128,200 | ▼ | -0.03% |
| 2024-11-29 | 5595 | ＱＰＳ研究所 | 219,800 | 0.59% | 1,345 | 1,571 | 1,320 | 1,570 | 8,581,300 | ▲ | 0.18% |
| 2024-12-02 | 5595 | ＱＰＳ研究所 | 229,700 | 0.61% | 1,555 | 1,569 | 1,397 | 1,400 | 7,132,700 | ▲ | 0.02% |
| 2024-12-17 | 5595 | ＱＰＳ研究所 | 260,800 | 0.70% | 1,138 | 1,152 | 1,120 | 1,126 | 678,400 | ▲ | 0.08% |
| 2024-09-19 | 5802 | 住友電 | 4,600,633 | 0.57% | 2,344 | 2,354 | 2,328 | 2,335 | 2,140,800 | ▲ | 0.16% |
| 2024-10-01 | 5802 | 住友電 | 3,956,932 | 0.49% | 2,323 | 2,330 | 2,297 | 2,305 | 2,500,200 | ▼ | -0.07% |
| 2024-10-07 | 5802 | 住友電 | 4,275,356 | 0.53% | 2,410 | 2,443 | 2,386 | 2,424 | 3,739,500 | ▲ | 0.04% |
| 2024-10-11 | 5802 | 住友電 | 3,922,356 | 0.49% | 2,415 | 2,421 | 2,374 | 2,377 | 3,037,000 | ▼ | -0.04% |
| 2024-08-14 | 5892 | ユトリ | 31,800 | 0.67% | 1,648 | 1,868 | 1,632 | 1,850 | 550,100 | ▲ | 0.67% |
| 2024-10-11 | 5892 | ユトリ | 33,700 | 0.71% | 2,374 | 2,403 | 2,265 | 2,265 | 82,300 | ▲ | 0.03% |
| 2024-10-21 | 5892 | ユトリ | 31,900 | 0.67% | 2,477 | 2,710 | 2,477 | 2,654 | 167,400 | ▼ | -0.03% |
| 2024-11-15 | 5892 | ユトリ | 33,000 | 0.70% | 2,270 | 2,350 | 1,971 | 2,039 | 581,400 | ▲ | 0.02% |
| 2024-11-18 | 5892 | ユトリ | 31,300 | 0.66% | 2,000 | 2,198 | 1,980 | 2,109 | 217,300 | ▼ | -0.03% |
| 2024-12-03 | 5892 | ユトリ | 26,300 | 0.55% | 1,927 | 1,957 | 1,884 | 1,927 | 70,800 | ▼ | -0.10% |
| 2024-10-25 | 6016 | ジャパンエン | 46,400 | 0.55% | 3,885 | 3,940 | 3,580 | 3,645 | 315,800 | ▲ | 0.14% |
| 2024-11-05 | 6016 | ジャパンエン | 51,700 | 0.61% | 3,640 | 3,660 | 3,600 | 3,630 | 76,200 | ▲ | 0.05% |
| 2024-12-03 | 6016 | ジャパンエン | 49,000 | 0.58% | 4,550 | 4,560 | 4,385 | 4,420 | 213,200 | ▼ | -0.03% |
| 2024-12-18 | 6016 | ジャパンエン | 41,800 | 0.49% | 4,095 | 4,150 | 4,020 | 4,025 | 85,500 | ▼ | -0.08% |
| 2024-08-15 | 6055 | Ｊマテリアル | 543,086 | 0.51% | 1,633 | 1,699 | 1,612 | 1,676 | 487,700 | ▲ | 0.06% |
| 2024-08-20 | 6055 | Ｊマテリアル | 0 | 0.00% | 1,815 | 1,815 | 1,784 | 1,804 | 152,500 | ▼ | -0.51% |
| 2024-11-18 | 6104 | 芝浦機 | 135,200 | 0.54% | 3,735 | 4,000 | 3,735 | 3,985 | 209,800 | ▲ | 0.54% |
| 2024-12-09 | 6104 | 芝浦機 | 153,300 | 0.61% | 3,550 | 3,570 | 3,520 | 3,550 | 113,700 | ▲ | 0.06% |
| 2024-08-21 | 6255 | エヌピーシー | 183,100 | 0.83% | 908 | 942 | 903 | 942 | 1,038,500 | ▲ | 0.34% |
| 2024-08-22 | 6255 | エヌピーシー | 162,900 | 0.73% | 947 | 948 | 924 | 926 | 632,100 | ▼ | -0.09% |
| 2024-08-30 | 6255 | エヌピーシー | 212,000 | 0.96% | 1,100 | 1,110 | 1,028 | 1,049 | 2,140,200 | ▲ | 0.27% |
| 2024-09-05 | 6255 | エヌピーシー | 221,400 | 1.00% | 970 | 1,035 | 970 | 1,000 | 1,833,700 | ▲ | 0.04% |
| 2024-09-18 | 6255 | エヌピーシー | 246,900 | 1.11% | 1,061 | 1,064 | 1,013 | 1,025 | 1,112,400 | ▲ | 0.11% |
| 2024-09-20 | 6255 | エヌピーシー | 272,300 | 1.23% | 1,065 | 1,066 | 1,006 | 1,011 | 1,512,700 | ▲ | 0.11% |
| 2024-10-03 | 6255 | エヌピーシー | 297,100 | 1.34% | 969 | 969 | 932 | 936 | 1,246,800 | ▲ | 0.11% |
| 2024-10-07 | 6255 | エヌピーシー | 322,800 | 1.46% | 947 | 948 | 918 | 932 | 912,700 | ▲ | 0.11% |
| 2024-10-10 | 6255 | エヌピーシー | 366,700 | 1.66% | 920 | 924 | 895 | 897 | 805,300 | ▲ | 0.19% |
| 2024-10-11 | 6255 | エヌピーシー | 378,300 | 1.71% | 884 | 896 | 876 | 882 | 809,100 | ▲ | 0.05% |
| 2024-10-16 | 6255 | エヌピーシー | 286,100 | 1.29% | 885 | 952 | 880 | 947 | 1,800,800 | ▼ | -0.41% |
| 2024-10-30 | 6255 | エヌピーシー | 262,500 | 1.19% | 882 | 891 | 876 | 879 | 351,700 | ▼ | -0.10% |
| 2024-11-07 | 6255 | エヌピーシー | 266,800 | 1.20% | 879 | 891 | 864 | 881 | 942,400 | ▲ | 0.01% |
| 2024-11-18 | 6255 | エヌピーシー | 241,200 | 1.09% | 865 | 897 | 865 | 887 | 476,000 | ▼ | -0.10% |
| 2024-11-21 | 6255 | エヌピーシー | 242,800 | 1.10% | 905 | 911 | 893 | 898 | 277,700 | ▲ | 0.01% |
| 2024-11-22 | 6255 | エヌピーシー | 201,400 | 0.91% | 898 | 922 | 892 | 922 | 568,400 | ▼ | -0.19% |
| 2024-11-25 | 6255 | エヌピーシー | 178,500 | 0.80% | 937 | 958 | 932 | 944 | 742,000 | ▼ | -0.10% |
| 2024-12-12 | 6255 | エヌピーシー | 210,500 | 0.95% | 883 | 886 | 852 | 853 | 523,300 | ▲ | 0.14% |
| 2024-12-05 | 6266 | タツモ | 77,200 | 0.52% | 2,595 | 2,603 | 2,480 | 2,493 | 350,100 | ▲ | 0.12% |
| 2024-12-11 | 6266 | タツモ | 90,900 | 0.61% | 2,433 | 2,559 | 2,425 | 2,472 | 350,400 | ▲ | 0.08% |
| 2024-09-17 | 6301 | コマツ | 5,506,461 | 0.56% | 3,701 | 3,731 | 3,621 | 3,661 | 5,129,700 | ▲ | 0.13% |
| 2024-09-18 | 6301 | コマツ | 6,384,361 | 0.65% | 3,701 | 3,740 | 3,694 | 3,734 | 3,243,300 | ▲ | 0.08% |
| 2024-09-30 | 6301 | コマツ | 5,113,961 | 0.52% | 3,901 | 3,974 | 3,900 | 3,966 | 6,856,800 | ▼ | -0.13% |
| 2024-10-02 | 6301 | コマツ | 3,483,561 | 0.35% | 4,007 | 4,056 | 3,992 | 4,031 | 3,290,300 | ▼ | -0.17% |
| 2024-10-25 | 6315 | ＴＯＷＡ | 396,800 | 0.52% | 1,890 | 1,903 | 1,861 | 1,862 | 2,844,900 | ▲ | 0.11% |
| 2024-10-30 | 6315 | ＴＯＷＡ | 458,600 | 0.61% | 1,955 | 2,095 | 1,943 | 2,028 | 7,119,600 | ▲ | 0.08% |
| 2024-11-01 | 6315 | ＴＯＷＡ | 586,800 | 0.78% | 1,938 | 1,961 | 1,901 | 1,914 | 3,604,300 | ▲ | 0.17% |
| 2024-11-06 | 6315 | ＴＯＷＡ | 677,300 | 0.90% | 2,060 | 2,085 | 2,031 | 2,059 | 3,864,400 | ▲ | 0.12% |
| 2024-11-07 | 6315 | ＴＯＷＡ | 975,700 | 1.29% | 2,090 | 2,107 | 1,988 | 2,070 | 5,407,300 | ▲ | 0.39% |
| 2024-11-08 | 6315 | ＴＯＷＡ | 1,286,400 | 1.71% | 1,899 | 1,957 | 1,800 | 1,800 | 11,380,700 | ▲ | 0.41% |
| 2024-11-13 | 6315 | ＴＯＷＡ | 1,496,400 | 1.99% | 1,799 | 1,811 | 1,706 | 1,712 | 5,307,900 | ▲ | 0.28% |
| 2024-11-15 | 6315 | ＴＯＷＡ | 1,419,600 | 1.88% | 1,641 | 1,695 | 1,638 | 1,680 | 3,863,000 | ▼ | -0.11% |
| 2024-11-19 | 6315 | ＴＯＷＡ | 1,262,200 | 1.67% | 1,641 | 1,661 | 1,602 | 1,623 | 4,626,800 | ▼ | -0.20% |
| 2024-11-20 | 6315 | ＴＯＷＡ | 1,062,500 | 1.41% | 1,632 | 1,665 | 1,582 | 1,610 | 4,690,000 | ▼ | -0.26% |
| 2024-11-21 | 6315 | ＴＯＷＡ | 987,800 | 1.31% | 1,621 | 1,650 | 1,595 | 1,615 | 3,253,100 | ▼ | -0.09% |
| 2024-11-22 | 6315 | ＴＯＷＡ | 957,000 | 1.27% | 1,609 | 1,639 | 1,597 | 1,600 | 3,379,600 | ▼ | -0.04% |
| 2024-11-27 | 6315 | ＴＯＷＡ | 834,200 | 1.11% | 1,539 | 1,615 | 1,532 | 1,556 | 5,722,600 | ▼ | -0.15% |
| 2024-11-28 | 6315 | ＴＯＷＡ | 568,700 | 0.75% | 1,522 | 1,672 | 1,522 | 1,611 | 9,079,100 | ▼ | -0.36% |
| 2024-12-03 | 6315 | ＴＯＷＡ | 477,200 | 0.63% | 1,616 | 1,675 | 1,602 | 1,603 | 4,701,500 | ▼ | -0.12% |
| 2024-12-09 | 6315 | ＴＯＷＡ | 377,400 | 0.50% | 1,500 | 1,510 | 1,473 | 1,490 | 2,831,900 | ▼ | -0.13% |
| 2024-12-13 | 6315 | ＴＯＷＡ | 369,400 | 0.49% | 1,485 | 1,494 | 1,447 | 1,460 | 2,369,800 | ▼ | -0.01% |
| 2024-08-02 | 6338 | タカトリ | 33,200 | 0.60% | 2,842 | 2,842 | 2,683 | 2,683 | 133,200 | ▲ | 0.07% |
| 2024-08-08 | 6338 | タカトリ | 32,700 | 0.59% | 2,487 | 2,575 | 2,408 | 2,528 | 44,600 | ▼ | -0.01% |
| 2024-08-15 | 6338 | タカトリ | 33,500 | 0.61% | 2,850 | 3,185 | 2,850 | 3,160 | 153,900 | ▲ | 0.02% |
| 2024-09-12 | 6338 | タカトリ | 31,900 | 0.58% | 2,800 | 2,909 | 2,783 | 2,894 | 37,200 | ▼ | -0.03% |
| 2024-09-20 | 6338 | タカトリ | 24,100 | 0.43% | 3,060 | 3,140 | 3,015 | 3,050 | 33,100 | ▼ | -0.14% |
| 2024-10-02 | 6338 | タカトリ | 33,800 | 0.61% | 2,800 | 2,800 | 2,655 | 2,658 | 153,300 | ▲ | 0.18% |
| 2024-10-04 | 6338 | タカトリ | 32,500 | 0.59% | 2,688 | 2,700 | 2,644 | 2,659 | 43,300 | ▼ | -0.02% |
| 2024-11-12 | 6338 | タカトリ | 35,500 | 0.64% | 2,009 | 2,167 | 1,981 | 2,104 | 158,400 | ▲ | 0.05% |
| 2024-11-12 | 6338 | タカトリ | 35,500 | 0.64% | 2,009 | 2,167 | 1,981 | 2,104 | 158,400 | ▲ | 0.05% |
| 2024-11-13 | 6338 | タカトリ | 39,500 | 0.71% | 2,092 | 2,166 | 2,002 | 2,028 | 80,300 | ▲ | 0.06% |
| 2024-11-27 | 6338 | タカトリ | 38,000 | 0.69% | 1,836 | 1,893 | 1,835 | 1,878 | 27,200 | ▼ | -0.02% |
| 2024-12-06 | 6338 | タカトリ | 32,700 | 0.59% | 1,866 | 1,872 | 1,831 | 1,832 | 53,100 | ▼ | -0.09% |
| 2024-08-23 | 6537 | ＷＡＳＨハウ | 35,200 | 0.50% | 397 | 413 | 390 | 391 | 288,900 | ▲ | 0.03% |
| 2024-08-29 | 6537 | ＷＡＳＨハウ | 41,600 | 0.60% | 402 | 427 | 401 | 401 | 314,600 | ▲ | 0.09% |
| 2024-11-01 | 6537 | ＷＡＳＨハウ | 40,200 | 0.58% | 375 | 383 | 374 | 383 | 67,100 | ▼ | -0.02% |
| 2024-11-12 | 6537 | ＷＡＳＨハウ | 33,100 | 0.47% | 379 | 384 | 376 | 377 | 34,200 | ▼ | -0.10% |
| 2024-11-12 | 6537 | ＷＡＳＨハウ | 33,100 | 0.47% | 379 | 384 | 376 | 377 | 34,200 | ▼ | -0.10% |
| 2024-08-08 | 6538 | キャリインデ | 104,300 | 0.49% | 160 | 168 | 160 | 164 | 55,500 | ▼ | -0.01% |
| 2024-08-06 | 6573 | アジャイル | 213,800 | 0.87% | 77 | 96 | 76 | 80 | 978,400 | ▼ | -0.08% |
| 2024-08-07 | 6573 | アジャイル | 194,600 | 0.79% | 78 | 85 | 77 | 84 | 457,500 | ▼ | -0.07% |
| 2024-08-13 | 6573 | アジャイル | 157,900 | 0.64% | 88 | 89 | 82 | 88 | 450,200 | ▼ | -0.15% |
| 2024-08-15 | 6573 | アジャイル | 141,300 | 0.57% | 92 | 94 | 91 | 93 | 255,200 | ▼ | -0.07% |
| 2024-08-19 | 6573 | アジャイル | 109,700 | 0.44% | 96 | 102 | 93 | 93 | 488,200 | ▼ | -0.12% |
| 2024-07-24 | 6613 | ＱＤレーザ | 353,700 | 0.84% | 439 | 442 | 428 | 428 | 299,200 | ▼ | -0.07% |
| 2024-08-02 | 6613 | ＱＤレーザ | 390,800 | 0.93% | 403 | 404 | 388 | 396 | 1,007,000 | ▲ | 0.09% |
| 2024-08-13 | 6613 | ＱＤレーザ | 326,000 | 0.78% | 362 | 392 | 362 | 392 | 403,100 | ▼ | -0.06% |
| 2024-08-14 | 6613 | ＱＤレーザ | 287,700 | 0.68% | 415 | 418 | 390 | 403 | 1,191,600 | ▼ | -0.09% |
| 2024-10-28 | 6613 | ＱＤレーザ | 249,600 | 0.59% | 345 | 357 | 343 | 353 | 184,200 | ▼ | -0.09% |
| 2024-11-19 | 6613 | ＱＤレーザ | 206,700 | 0.49% | 322 | 330 | 322 | 322 | 251,800 | ▼ | -0.09% |
| 2024-09-11 | 6619 | ＷＳＣＯＰＥ | 831,800 | 1.50% | 399 | 399 | 381 | 382 | 1,299,500 | ▲ | 0.03% |
| 2024-09-12 | 6619 | ＷＳＣＯＰＥ | 808,700 | 1.46% | 400 | 408 | 390 | 401 | 1,731,800 | ▼ | -0.04% |
| 2024-09-19 | 6619 | ＷＳＣＯＰＥ | 711,600 | 1.28% | 373 | 376 | 365 | 371 | 1,606,200 | ▼ | -0.17% |
| 2024-09-26 | 6619 | ＷＳＣＯＰＥ | 649,100 | 1.17% | 358 | 368 | 357 | 368 | 942,400 | ▼ | -0.11% |
| 2024-10-17 | 6619 | ＷＳＣＯＰＥ | 670,100 | 1.21% | 341 | 345 | 337 | 337 | 919,200 | ▲ | 0.04% |
| 2024-10-22 | 6619 | ＷＳＣＯＰＥ | 657,400 | 1.19% | 344 | 345 | 336 | 341 | 589,800 | ▼ | -0.02% |
| 2024-10-25 | 6619 | ＷＳＣＯＰＥ | 670,400 | 1.21% | 340 | 342 | 326 | 327 | 777,600 | ▲ | 0.02% |
| 2024-10-28 | 6619 | ＷＳＣＯＰＥ | 647,200 | 1.17% | 325 | 350 | 324 | 348 | 868,600 | ▼ | -0.04% |
| 2024-10-30 | 6619 | ＷＳＣＯＰＥ | 604,000 | 1.09% | 350 | 364 | 349 | 358 | 989,000 | ▼ | -0.07% |
| 2024-11-01 | 6619 | ＷＳＣＯＰＥ | 610,000 | 1.10% | 354 | 359 | 351 | 356 | 535,300 | ▲ | 0.01% |
| 2024-11-11 | 6619 | ＷＳＣＯＰＥ | 603,100 | 1.09% | 353 | 359 | 351 | 359 | 418,400 | ▼ | -0.01% |
| 2024-11-12 | 6619 | ＷＳＣＯＰＥ | 609,900 | 1.10% | 359 | 362 | 351 | 351 | 581,600 | ▲ | 0.01% |
| 2024-11-12 | 6619 | ＷＳＣＯＰＥ | 609,900 | 1.10% | 359 | 362 | 351 | 351 | 581,600 | ▲ | 0.01% |
| 2024-11-20 | 6619 | ＷＳＣＯＰＥ | 674,900 | 1.22% | 327 | 331 | 320 | 325 | 924,100 | ▲ | 0.11% |
| 2024-11-26 | 6619 | ＷＳＣＯＰＥ | 720,000 | 1.30% | 332 | 332 | 321 | 323 | 751,000 | ▲ | 0.08% |
| 2024-11-27 | 6619 | ＷＳＣＯＰＥ | 803,300 | 1.45% | 294 | 308 | 288 | 308 | 2,734,000 | ▲ | 0.14% |
| 2024-12-02 | 6619 | ＷＳＣＯＰＥ | 841,500 | 1.52% | 288 | 290 | 279 | 284 | 1,851,300 | ▲ | 0.07% |
| 2024-12-03 | 6619 | ＷＳＣＯＰＥ | 794,800 | 1.43% | 289 | 292 | 287 | 288 | 984,000 | ▼ | -0.09% |
| 2024-12-04 | 6619 | ＷＳＣＯＰＥ | 769,200 | 1.39% | 287 | 288 | 279 | 283 | 1,005,900 | ▼ | -0.04% |
| 2024-12-09 | 6619 | ＷＳＣＯＰＥ | 774,900 | 1.40% | 285 | 286 | 278 | 280 | 830,500 | ▲ | 0.01% |
| 2024-12-12 | 6619 | ＷＳＣＯＰＥ | 765,200 | 1.38% | 277 | 284 | 275 | 280 | 1,607,300 | ▼ | -0.02% |
| 2024-12-17 | 6619 | ＷＳＣＯＰＥ | 795,200 | 1.43% | 270 | 270 | 259 | 266 | 2,106,100 | ▲ | 0.05% |
| 2024-07-29 | 6630 | ヤーマン | 447,600 | 0.76% | 836 | 838 | 830 | 838 | 136,400 | ▼ | -0.04% |
| 2024-08-06 | 6630 | ヤーマン | 401,000 | 0.68% | 800 | 829 | 797 | 825 | 372,800 | ▼ | -0.07% |
| 2024-08-15 | 6630 | ヤーマン | 414,600 | 0.71% | 831 | 838 | 824 | 838 | 151,000 | ▲ | 0.02% |
| 2024-08-22 | 6630 | ヤーマン | 400,900 | 0.68% | 860 | 871 | 860 | 871 | 133,300 | ▼ | -0.02% |
| 2024-09-12 | 6630 | ヤーマン | 411,700 | 0.70% | 841 | 852 | 839 | 845 | 179,600 | ▲ | 0.01% |
| 2024-10-11 | 6630 | ヤーマン | 405,100 | 0.69% | 854 | 854 | 845 | 848 | 60,300 | ▼ | -0.01% |
| 2024-10-17 | 6630 | ヤーマン | 331,700 | 0.56% | 845 | 865 | 845 | 865 | 113,400 | ▼ | -0.12% |
| 2024-11-22 | 6630 | ヤーマン | 288,300 | 0.49% | 780 | 785 | 772 | 779 | 127,600 | ▼ | -0.07% |
| 2024-12-03 | 6630 | ヤーマン | 298,500 | 0.51% | 770 | 779 | 766 | 766 | 135,000 | ▲ | 0.02% |
| 2024-12-06 | 6630 | ヤーマン | 286,700 | 0.49% | 762 | 768 | 762 | 763 | 76,300 | ▼ | -0.02% |
| 2024-08-29 | 6632 | ＪＶＣケンウ | 978,022 | 0.59% | 1,240 | 1,296 | 1,230 | 1,286 | 3,452,600 | ▲ | 0.59% |
| 2024-09-02 | 6632 | ＪＶＣケンウ | 1,004,022 | 0.61% | 1,320 | 1,325 | 1,290 | 1,302 | 1,583,500 | ▲ | 0.02% |
| 2024-09-09 | 6632 | ＪＶＣケンウ | 483,522 | 0.29% | 1,246 | 1,294 | 1,245 | 1,284 | 1,673,200 | ▼ | -0.32% |
| 2024-08-06 | 6659 | メディアＬ | 549,100 | 1.17% | 110 | 125 | 110 | 125 | 4,103,200 | ▼ | -0.20% |
| 2024-08-07 | 6659 | メディアＬ | 650,000 | 1.39% | 126 | 145 | 125 | 129 | 8,775,300 | ▲ | 0.21% |
| 2024-08-16 | 6659 | メディアＬ | 585,800 | 1.25% | 112 | 118 | 111 | 114 | 2,377,100 | ▼ | -0.13% |
| 2024-08-23 | 6659 | メディアＬ | 551,100 | 1.18% | 104 | 109 | 101 | 109 | 2,753,100 | ▼ | -0.07% |
| 2024-08-29 | 6659 | メディアＬ | 585,700 | 1.25% | 106 | 106 | 102 | 105 | 1,448,800 | ▲ | 0.07% |
| 2024-08-30 | 6659 | メディアＬ | 620,900 | 1.32% | 109 | 146 | 108 | 126 | 26,902,000 | ▲ | 0.07% |
| 2024-09-05 | 6659 | メディアＬ | 702,600 | 1.50% | 105 | 109 | 104 | 104 | 1,784,100 | ▲ | 0.17% |
| 2024-09-06 | 6659 | メディアＬ | 760,000 | 1.62% | 105 | 106 | 102 | 102 | 1,768,200 | ▲ | 0.12% |
| 2024-09-09 | 6659 | メディアＬ | 797,000 | 1.70% | 98 | 103 | 96 | 102 | 1,968,400 | ▲ | 0.07% |
| 2024-10-15 | 6659 | メディアＬ | 914,500 | 1.95% | 86 | 110 | 86 | 98 | 12,012,200 | ▲ | 0.25% |
| 2024-10-16 | 6659 | メディアＬ | 945,400 | 2.02% | 97 | 103 | 91 | 91 | 4,898,000 | ▲ | 0.07% |
| 2024-07-22 | 6696 | トラースＯＰ | 87,400 | 1.81% | 631 | 738 | 631 | 706 | 2,395,400 | ▲ | 0.11% |
| 2024-07-24 | 6696 | トラースＯＰ | 95,300 | 1.97% | 690 | 720 | 642 | 642 | 894,700 | ▲ | 0.15% |
| 2024-07-29 | 6696 | トラースＯＰ | 96,300 | 2.00% | 612 | 627 | 590 | 595 | 245,100 | ▲ | 0.03% |
| 2024-08-02 | 6696 | トラースＯＰ | 78,500 | 1.63% | 438 | 479 | 433 | 449 | 491,700 | ▼ | -0.37% |
| 2024-09-09 | 6696 | トラースＯＰ | 72,000 | 1.49% | 388 | 424 | 387 | 420 | 74,500 | ▼ | -0.08% |
| 2024-09-19 | 6696 | トラースＯＰ | 66,800 | 1.38% | 410 | 411 | 403 | 408 | 41,300 | ▼ | -0.11% |
| 2024-10-21 | 6696 | トラースＯＰ | 40,000 | 0.83% | 479 | 500 | 411 | 413 | 2,975,400 | ▼ | -0.54% |
| 2024-10-22 | 6696 | トラースＯＰ | 11,800 | 0.24% | 421 | 430 | 369 | 369 | 973,800 | ▼ | -0.59% |
| 2024-08-08 | 6707 | サンケン | 210,778 | 0.83% | 6,159 | 6,250 | 5,993 | 6,052 | 668,100 | ▲ | 0.42% |
| 2024-08-13 | 6707 | サンケン | 226,078 | 0.90% | 6,371 | 6,680 | 6,321 | 6,506 | 416,500 | ▲ | 0.07% |
| 2024-08-14 | 6707 | サンケン | 268,078 | 1.06% | 6,558 | 6,725 | 6,371 | 6,630 | 297,400 | ▲ | 0.16% |
| 2024-08-19 | 6707 | サンケン | 250,878 | 0.99% | 7,330 | 7,378 | 7,039 | 7,070 | 318,600 | ▼ | -0.07% |
| 2024-09-06 | 6707 | サンケン | 265,878 | 1.05% | 6,426 | 6,500 | 6,330 | 6,453 | 494,200 | ▲ | 0.06% |
| 2024-09-30 | 6707 | サンケン | 240,578 | 0.95% | 6,619 | 6,820 | 6,610 | 6,706 | 260,700 | ▼ | -0.10% |
| 2024-11-14 | 6707 | サンケン | 251,978 | 1.00% | 5,501 | 5,536 | 5,350 | 5,350 | 153,900 | ▲ | 0.05% |
| 2024-11-26 | 6707 | サンケン | 278,778 | 1.11% | 6,030 | 6,053 | 5,787 | 5,867 | 218,800 | ▲ | 0.11% |
| 2024-11-28 | 6707 | サンケン | 275,178 | 1.09% | 5,729 | 5,847 | 5,647 | 5,711 | 174,500 | ▼ | -0.02% |
| 2024-12-02 | 6707 | サンケン | 201,997 | 0.80% | 5,855 | 6,394 | 5,807 | 6,300 | 1,614,000 | ▼ | -0.29% |
| 2024-12-03 | 6707 | サンケン | 196,897 | 0.78% | 6,300 | 6,425 | 6,162 | 6,214 | 442,700 | ▼ | -0.02% |
| 2024-09-06 | 6724 | エプソン | 2,171,530 | 0.56% | 2,660 | 2,670 | 2,624 | 2,634 | 865,400 | ▲ | 0.35% |
| 2024-09-09 | 6724 | エプソン | 1,703,230 | 0.44% | 2,590 | 2,606 | 2,552 | 2,605 | 849,900 | ▼ | -0.12% |
| 2024-07-22 | 6731 | ピクセラ | 234,345 | 0.85% | 90 | 90 | 89 | 89 | 149,300 | ▼ | -0.14% |
| 2024-07-23 | 6731 | ピクセラ | 127,045 | 0.46% | 89 | 92 | 89 | 92 | 375,900 | ▼ | -0.38% |
| 2024-07-29 | 6769 | ザイン | 60,500 | 0.49% | 1,507 | 1,554 | 1,422 | 1,460 | 496,000 | ▼ | -0.01% |
| 2024-10-17 | 6836 | ぷらっと | 8,100 | 0.50% | 2,475 | 2,551 | 2,461 | 2,530 | 32,800 | ▲ | 0.09% |
| 2024-10-25 | 6836 | ぷらっと | 9,600 | 0.60% | 2,681 | 3,195 | 2,650 | 3,195 | 469,100 | ▲ | 0.09% |
| 2024-11-27 | 6855 | 電子材料 | 64,100 | 0.50% | 2,063 | 2,088 | 2,043 | 2,069 | 216,900 | ▲ | 0.09% |
| 2024-11-29 | 6855 | 電子材料 | 48,400 | 0.38% | 2,071 | 2,079 | 2,033 | 2,049 | 155,800 | ▼ | -0.12% |
| 2024-12-09 | 6855 | 電子材料 | 66,800 | 0.52% | 2,167 | 2,177 | 2,078 | 2,095 | 277,400 | ▲ | 0.14% |
| 2024-12-05 | 6920 | レーザーテク | 483,732 | 0.51% | 16,910 | 16,930 | 16,125 | 16,135 | 8,220,200 | ▲ | 0.04% |
| 2024-12-13 | 6920 | レーザーテク | 452,376 | 0.47% | 15,500 | 15,710 | 15,340 | 15,340 | 5,056,300 | ▼ | -0.04% |
| 2024-12-17 | 6920 | レーザーテク | 473,676 | 0.50% | 15,405 | 15,555 | 15,130 | 15,485 | 5,587,100 | ▲ | 0.03% |
| 2024-12-18 | 6920 | レーザーテク | 463,876 | 0.49% | 15,530 | 16,185 | 15,425 | 15,700 | 7,861,000 | ▼ | -0.01% |
| 2024-09-09 | 6952 | カシオ | 1,356,022 | 0.57% | 1,141 | 1,164 | 1,137 | 1,162 | 752,200 | ▲ | 0.56% |
| 2024-09-10 | 6952 | カシオ | 224,922 | 0.09% | 1,164 | 1,167 | 1,157 | 1,160 | 662,900 | ▼ | -0.48% |
| 2024-09-24 | 6963 | ローム | 2,631,210 | 0.65% | 1,590 | 1,591 | 1,545 | 1,555 | 4,971,100 | ▲ | 0.65% |
| 2024-09-30 | 6963 | ローム | 1,502,860 | 0.37% | 1,591 | 1,639 | 1,587 | 1,606 | 4,942,500 | ▼ | -0.28% |
| 2024-08-20 | 6993 | 大黒屋 | 532,800 | 0.38% | 33 | 34 | 32 | 32 | 32,457,700 | ▼ | -0.12% |
| 2024-09-06 | 6993 | 大黒屋 | 739,600 | 0.53% | 30 | 31 | 28 | 29 | 98,635,400 | ▲ | 0.12% |
| 2024-09-24 | 6993 | 大黒屋 | 758,600 | 0.49% | 28 | 31 | 28 | 29 | 64,765,600 | ▼ | -0.04% |
| 2024-07-31 | 6996 | ニチコン | 594,500 | 0.76% | 1,098 | 1,111 | 1,093 | 1,108 | 970,600 | ▲ | 0.35% |
| 2024-08-14 | 6996 | ニチコン | 505,900 | 0.64% | 955 | 964 | 946 | 963 | 397,800 | ▼ | -0.12% |
| 2024-08-20 | 6996 | ニチコン | 0 | 0.00% | 992 | 996 | 986 | 996 | 237,800 | ▼ | -0.64% |
| 2024-07-23 | 7003 | 三井Ｅ＆Ｓ | 1,884,135 | 1.82% | 1,469 | 1,484 | 1,444 | 1,460 | 7,918,400 | ▲ | 0.23% |
| 2024-07-24 | 7003 | 三井Ｅ＆Ｓ | 2,298,835 | 2.22% | 1,434 | 1,453 | 1,393 | 1,400 | 7,819,100 | ▲ | 0.40% |
| 2024-07-25 | 7003 | 三井Ｅ＆Ｓ | 2,444,935 | 2.37% | 1,381 | 1,387 | 1,306 | 1,313 | 9,470,000 | ▲ | 0.14% |
| 2024-08-02 | 7003 | 三井Ｅ＆Ｓ | 2,370,835 | 2.29% | 1,172 | 1,192 | 1,112 | 1,143 | 15,015,700 | ▼ | -0.08% |
| 2024-08-15 | 7003 | 三井Ｅ＆Ｓ | 2,051,635 | 1.98% | 1,189 | 1,248 | 1,165 | 1,214 | 12,315,700 | ▼ | -0.06% |
| 2024-08-16 | 7003 | 三井Ｅ＆Ｓ | 1,949,335 | 1.89% | 1,260 | 1,274 | 1,222 | 1,269 | 13,510,700 | ▼ | -0.09% |
| 2024-09-10 | 7003 | 三井Ｅ＆Ｓ | 1,872,435 | 1.81% | 1,155 | 1,187 | 1,146 | 1,168 | 9,188,100 | ▲ | 0.03% |
| 2024-09-19 | 7003 | 三井Ｅ＆Ｓ | 1,709,235 | 1.65% | 1,168 | 1,202 | 1,164 | 1,186 | 7,007,500 | ▼ | -0.16% |
| 2024-09-20 | 7003 | 三井Ｅ＆Ｓ | 1,585,835 | 1.53% | 1,216 | 1,232 | 1,197 | 1,225 | 7,258,300 | ▼ | -0.11% |
| 2024-09-24 | 7003 | 三井Ｅ＆Ｓ | 1,433,635 | 1.39% | 1,254 | 1,254 | 1,193 | 1,193 | 5,913,900 | ▼ | -0.14% |
| 2024-09-25 | 7003 | 三井Ｅ＆Ｓ | 1,461,535 | 1.41% | 1,181 | 1,210 | 1,171 | 1,172 | 4,896,100 | ▲ | 0.02% |
| 2024-10-01 | 7003 | 三井Ｅ＆Ｓ | 1,391,435 | 1.34% | 1,137 | 1,268 | 1,135 | 1,253 | 14,525,200 | ▼ | -0.06% |
| 2024-10-07 | 7003 | 三井Ｅ＆Ｓ | 1,535,535 | 1.48% | 1,211 | 1,235 | 1,191 | 1,210 | 7,593,900 | ▲ | 0.13% |
| 2024-10-10 | 7003 | 三井Ｅ＆Ｓ | 1,572,235 | 1.52% | 1,136 | 1,152 | 1,125 | 1,129 | 4,822,500 | ▲ | 0.04% |
| 2024-10-11 | 7003 | 三井Ｅ＆Ｓ | 1,425,235 | 1.38% | 1,138 | 1,151 | 1,127 | 1,127 | 3,892,000 | ▼ | -0.14% |
| 2024-10-15 | 7003 | 三井Ｅ＆Ｓ | 1,464,435 | 1.42% | 1,147 | 1,149 | 1,112 | 1,127 | 4,984,200 | ▲ | 0.04% |
| 2024-10-17 | 7003 | 三井Ｅ＆Ｓ | 1,578,935 | 1.53% | 1,125 | 1,137 | 1,113 | 1,118 | 3,184,400 | ▲ | 0.11% |
| 2024-10-22 | 7003 | 三井Ｅ＆Ｓ | 1,703,435 | 1.65% | 1,105 | 1,115 | 1,077 | 1,093 | 4,879,900 | ▲ | 0.11% |
| 2024-10-24 | 7003 | 三井Ｅ＆Ｓ | 1,755,835 | 1.70% | 1,092 | 1,119 | 1,085 | 1,106 | 4,849,100 | ▲ | 0.05% |
| 2024-10-30 | 7003 | 三井Ｅ＆Ｓ | 1,866,635 | 1.81% | 1,132 | 1,153 | 1,126 | 1,150 | 5,783,000 | ▲ | 0.11% |
| 2024-11-07 | 7003 | 三井Ｅ＆Ｓ | 2,085,535 | 2.02% | 1,195 | 1,215 | 1,161 | 1,202 | 8,737,800 | ▲ | 0.20% |
| 2024-11-14 | 7003 | 三井Ｅ＆Ｓ | 1,976,235 | 1.91% | 1,253 | 1,428 | 1,247 | 1,402 | 23,099,100 | ▼ | -0.11% |
| 2024-11-18 | 7003 | 三井Ｅ＆Ｓ | 2,125,835 | 2.06% | 1,426 | 1,489 | 1,373 | 1,402 | 13,835,300 | ▲ | 0.15% |
| 2024-11-20 | 7003 | 三井Ｅ＆Ｓ | 1,983,135 | 1.92% | 1,465 | 1,573 | 1,462 | 1,558 | 20,162,900 | ▼ | -0.14% |
| 2024-11-22 | 7003 | 三井Ｅ＆Ｓ | 1,840,035 | 1.78% | 1,534 | 1,569 | 1,486 | 1,555 | 12,470,200 | ▼ | -0.13% |
| 2024-11-29 | 7003 | 三井Ｅ＆Ｓ | 1,585,235 | 1.53% | 1,593 | 1,632 | 1,520 | 1,528 | 26,158,900 | ▼ | -0.25% |
| 2024-12-04 | 7003 | 三井Ｅ＆Ｓ | 1,493,335 | 1.44% | 1,560 | 1,614 | 1,538 | 1,545 | 13,229,400 | ▼ | -0.09% |
| 2024-12-06 | 7003 | 三井Ｅ＆Ｓ | 865,735 | 0.83% | 1,503 | 1,562 | 1,487 | 1,549 | 15,069,500 | ▼ | -0.61% |
| 2024-07-23 | 7014 | 名村造 | 1,323,354 | 1.90% | 2,147 | 2,154 | 2,046 | 2,058 | 6,664,900 | ▲ | 0.08% |
| 2024-07-24 | 7014 | 名村造 | 1,395,754 | 2.01% | 2,041 | 2,061 | 2,018 | 2,035 | 6,393,900 | ▲ | 0.10% |
| 2024-08-06 | 7014 | 名村造 | 1,484,754 | 2.13% | 1,431 | 1,445 | 1,252 | 1,323 | 12,422,700 | ▲ | 0.12% |
| 2024-08-08 | 7014 | 名村造 | 1,439,954 | 2.07% | 1,389 | 1,476 | 1,357 | 1,421 | 15,169,300 | ▼ | -0.06% |
| 2024-08-14 | 7014 | 名村造 | 1,365,755 | 1.96% | 1,682 | 1,785 | 1,662 | 1,677 | 18,548,600 | ▼ | -0.10% |
| 2024-08-30 | 7014 | 名村造 | 1,317,556 | 1.89% | 1,606 | 1,650 | 1,603 | 1,647 | 3,860,700 | ▼ | -0.01% |
| 2024-09-02 | 7014 | 名村造 | 1,324,756 | 1.90% | 1,681 | 1,766 | 1,658 | 1,679 | 8,919,300 | ▲ | 0.01% |
| 2024-09-17 | 7014 | 名村造 | 1,305,456 | 1.88% | 1,420 | 1,432 | 1,368 | 1,398 | 2,881,700 | ▼ | -0.02% |
| 2024-09-19 | 7014 | 名村造 | 1,192,756 | 1.71% | 1,500 | 1,532 | 1,489 | 1,515 | 4,973,600 | ▼ | -0.16% |
| 2024-09-26 | 7014 | 名村造 | 1,159,493 | 1.67% | 1,498 | 1,524 | 1,482 | 1,524 | 2,516,800 | ▼ | -0.04% |
| 2024-09-27 | 7014 | 名村造 | 1,102,193 | 1.58% | 1,525 | 1,585 | 1,494 | 1,557 | 4,226,600 | ▼ | -0.08% |
| 2024-10-01 | 7014 | 名村造 | 983,293 | 1.41% | 1,425 | 1,507 | 1,407 | 1,507 | 4,549,900 | ▼ | -0.17% |
| 2024-10-03 | 7014 | 名村造 | 905,293 | 1.30% | 1,508 | 1,518 | 1,456 | 1,456 | 3,647,300 | ▼ | -0.10% |
| 2024-10-04 | 7014 | 名村造 | 848,893 | 1.22% | 1,465 | 1,466 | 1,417 | 1,424 | 2,484,100 | ▼ | -0.08% |
| 2024-10-28 | 7014 | 名村造 | 1,121,193 | 1.61% | 1,570 | 1,666 | 1,565 | 1,613 | 4,611,200 | ▲ | 0.39% |
| 2024-10-29 | 7014 | 名村造 | 1,330,393 | 1.91% | 1,600 | 1,651 | 1,591 | 1,624 | 3,557,000 | ▲ | 0.29% |
| 2024-10-30 | 7014 | 名村造 | 1,511,293 | 2.17% | 1,621 | 1,683 | 1,605 | 1,645 | 4,753,500 | ▲ | 0.26% |
| 2024-11-01 | 7014 | 名村造 | 1,549,793 | 2.23% | 1,582 | 1,595 | 1,560 | 1,566 | 2,399,700 | ▲ | 0.06% |
| 2024-11-06 | 7014 | 名村造 | 1,503,393 | 2.16% | 1,599 | 1,691 | 1,592 | 1,690 | 4,372,700 | ▼ | -0.06% |
| 2024-11-19 | 7014 | 名村造 | 1,414,593 | 2.03% | 1,729 | 1,750 | 1,676 | 1,709 | 2,898,700 | ▼ | -0.13% |
| 2024-11-20 | 7014 | 名村造 | 1,367,193 | 1.97% | 1,710 | 1,770 | 1,696 | 1,738 | 3,284,600 | ▼ | -0.05% |
| 2024-11-25 | 7014 | 名村造 | 1,306,893 | 1.88% | 1,640 | 1,646 | 1,610 | 1,623 | 1,878,100 | ▼ | -0.09% |
| 2024-11-27 | 7014 | 名村造 | 1,318,593 | 1.90% | 1,616 | 1,616 | 1,554 | 1,564 | 2,272,600 | ▲ | 0.02% |
| 2024-08-07 | 7018 | 内海造 | 13,200 | 0.58% | 3,070 | 3,340 | 2,980 | 3,195 | 40,900 | ▼ | -0.02% |
| 2024-08-13 | 7018 | 内海造 | 11,200 | 0.49% | 3,485 | 3,575 | 3,415 | 3,415 | 26,300 | ▼ | -0.08% |
| 2024-08-06 | 7063 | バードマン | 33,500 | 0.51% | 793 | 855 | 793 | 840 | 82,700 | ▲ | 0.06% |
| 2024-08-19 | 7063 | バードマン | 32,500 | 0.49% | 607 | 668 | 597 | 597 | 1,843,200 | ▼ | -0.02% |
| 2024-07-22 | 7066 | ピアズ | 80,500 | 0.80% | 969 | 974 | 953 | 964 | 78,900 | ▲ | 0.10% |
| 2024-09-04 | 7066 | ピアズ | 68,100 | 0.68% | 873 | 910 | 870 | 883 | 95,800 | ▼ | -0.03% |
| 2024-09-12 | 7066 | ピアズ | 59,600 | 0.59% | 811 | 840 | 811 | 835 | 97,600 | ▼ | -0.09% |
| 2024-09-20 | 7066 | ピアズ | 49,700 | 0.49% | 869 | 881 | 840 | 881 | 63,200 | ▼ | -0.09% |
| 2024-07-25 | 7111 | ＩＮＥＳＴ | 543,100 | 0.49% | 64 | 65 | 62 | 65 | 1,323,200 | ▼ | -0.01% |
| 2024-08-08 | 7130 | ヤマエＧＨＤ | 141,600 | 0.51% | 1,596 | 1,628 | 1,552 | 1,580 | 471,800 | ▲ | 0.08% |
| 2024-10-07 | 7130 | ヤマエＧＨＤ | 136,099 | 0.49% | 2,068 | 2,068 | 2,043 | 2,058 | 109,000 | ▼ | -0.01% |
| 2024-09-04 | 7186 | コンコルディ | 7,194,114 | 0.61% | 827 | 832 | 813 | 816 | 2,878,800 | ▲ | 0.14% |
| 2024-10-02 | 7186 | コンコルディ | 1,774,614 | 0.15% | 777 | 793 | 762 | 766 | 5,011,900 | ▼ | -0.46% |
| 2024-07-31 | 7214 | ＧＭＢ | 26,800 | 0.50% | 1,341 | 1,389 | 1,328 | 1,389 | 69,400 | ▲ | 0.01% |
| 2024-09-11 | 7267 | ホンダ | 27,285,078 | 0.51% | 1,462 | 1,471 | 1,424 | 1,442 | 17,349,400 | ▲ | 0.08% |
| 2024-09-13 | 7267 | ホンダ | 34,434,778 | 0.65% | 1,494 | 1,498 | 1,470 | 1,472 | 16,136,200 | ▲ | 0.14% |
| 2024-09-17 | 7267 | ホンダ | 38,235,378 | 0.72% | 1,476 | 1,493 | 1,442 | 1,457 | 18,645,900 | ▲ | 0.06% |
| 2024-09-20 | 7267 | ホンダ | 44,524,378 | 0.84% | 1,585 | 1,589 | 1,553 | 1,557 | 22,960,800 | ▲ | 0.12% |
| 2024-10-02 | 7267 | ホンダ | 39,367,643 | 0.74% | 1,525 | 1,556 | 1,524 | 1,542 | 15,780,100 | ▼ | -0.09% |
| 2024-10-04 | 7267 | ホンダ | 36,550,443 | 0.69% | 1,565 | 1,576 | 1,559 | 1,569 | 12,929,700 | ▼ | -0.05% |
| 2024-10-08 | 7267 | ホンダ | 25,828,043 | 0.48% | 1,591 | 1,599 | 1,562 | 1,566 | 14,894,300 | ▼ | -0.20% |
| 2024-07-29 | 7273 | イクヨ | 7,500 | 0.48% | 1,753 | 1,856 | 1,751 | 1,856 | 4,000 | ▼ | -0.05% |
| 2024-12-04 | 7362 | Ｔ．Ｓ．Ｉ | 7,900 | 0.51% | 889 | 899 | 886 | 894 | 8,200 | ▲ | 0.06% |
| 2024-10-15 | 7601 | ポプラ | 58,800 | 0.49% | 212 | 214 | 207 | 213 | 48,000 | ▼ | -0.01% |
| 2024-09-05 | 7610 | テイツー | 943,600 | 1.37% | 94 | 97 | 93 | 95 | 687,500 | ▼ | -0.02% |
| 2024-09-09 | 7610 | テイツー | 783,600 | 1.14% | 94 | 96 | 93 | 96 | 709,200 | ▼ | -0.23% |
| 2024-09-10 | 7610 | テイツー | 713,600 | 1.03% | 97 | 98 | 96 | 98 | 642,100 | ▼ | -0.10% |
| 2024-09-11 | 7610 | テイツー | 633,600 | 0.92% | 97 | 98 | 95 | 96 | 700,600 | ▼ | -0.10% |
| 2024-09-12 | 7610 | テイツー | 573,600 | 0.83% | 96 | 98 | 96 | 98 | 634,800 | ▼ | -0.09% |
| 2024-09-13 | 7610 | テイツー | 513,600 | 0.74% | 98 | 98 | 95 | 97 | 474,300 | ▼ | -0.08% |
| 2024-10-16 | 7610 | テイツー | 458,900 | 0.66% | 88 | 92 | 88 | 92 | 1,091,700 | ▼ | -0.07% |
| 2024-10-17 | 7610 | テイツー | 408,900 | 0.59% | 93 | 95 | 93 | 94 | 863,600 | ▼ | -0.07% |
| 2024-10-21 | 7610 | テイツー | 338,900 | 0.49% | 93 | 97 | 93 | 97 | 926,400 | ▼ | -0.09% |
| 2024-08-14 | 7689 | コパ | 14,500 | 0.48% | 588 | 628 | 579 | 625 | 13,900 | ▼ | -0.02% |
| 2024-08-08 | 7692 | Ｅインフィニ | 650,100 | 0.59% | 86 | 89 | 83 | 86 | 1,250,200 | ▼ | -0.05% |
| 2024-08-15 | 7692 | Ｅインフィニ | 537,300 | 0.48% | 89 | 92 | 89 | 91 | 473,500 | ▼ | -0.10% |
| 2024-09-19 | 7707 | ＰＳＳ | 139,100 | 0.50% | 275 | 287 | 270 | 271 | 492,800 | ▲ | 0.04% |
| 2024-10-29 | 7707 | ＰＳＳ | 100,800 | 0.36% | 266 | 279 | 266 | 278 | 357,000 | ▼ | -0.14% |
| 2024-07-24 | 7776 | セルシード | 312,800 | 0.90% | 503 | 586 | 455 | 470 | 38,774,700 | ▼ | -0.19% |
| 2024-07-25 | 7776 | セルシード | 281,100 | 0.81% | 500 | 503 | 390 | 418 | 19,626,800 | ▼ | -0.08% |
| 2024-08-06 | 7776 | セルシード | 205,200 | 0.59% | 543 | 546 | 527 | 546 | 3,819,500 | ▼ | -0.22% |
| 2024-08-08 | 7776 | セルシード | 163,000 | 0.47% | 661 | 715 | 624 | 655 | 15,460,000 | ▼ | -0.12% |
| 2024-08-15 | 7776 | セルシード | 181,800 | 0.52% | 595 | 598 | 547 | 578 | 4,006,300 | ▲ | 0.05% |
| 2024-08-21 | 7776 | セルシード | 98,100 | 0.28% | 756 | 900 | 755 | 832 | 27,206,400 | ▼ | -0.24% |
| 2024-09-19 | 7776 | セルシード | 174,600 | 0.50% | 699 | 799 | 687 | 799 | 6,256,500 | ▲ | 0.04% |
| 2024-09-24 | 7776 | セルシード | 209,900 | 0.60% | 793 | 850 | 766 | 790 | 6,961,200 | ▲ | 0.09% |
| 2024-09-25 | 7776 | セルシード | 258,000 | 0.74% | 775 | 800 | 770 | 779 | 2,487,500 | ▲ | 0.14% |
| 2024-09-26 | 7776 | セルシード | 284,500 | 0.82% | 734 | 772 | 715 | 718 | 4,682,200 | ▲ | 0.07% |
| 2024-09-30 | 7776 | セルシード | 314,700 | 0.90% | 686 | 715 | 672 | 690 | 2,256,900 | ▲ | 0.08% |
| 2024-10-03 | 7776 | セルシード | 356,000 | 1.02% | 706 | 755 | 696 | 703 | 4,438,900 | ▲ | 0.12% |
| 2024-10-07 | 7776 | セルシード | 387,000 | 1.11% | 762 | 772 | 741 | 753 | 2,752,800 | ▲ | 0.09% |
| 2024-10-21 | 7776 | セルシード | 373,600 | 1.07% | 624 | 629 | 588 | 602 | 1,439,100 | ▼ | -0.04% |
| 2024-10-23 | 7776 | セルシード | 342,600 | 0.98% | 556 | 590 | 532 | 547 | 3,000,900 | ▼ | -0.09% |
| 2024-10-23 | 7776 | セルシード | 342,600 | 0.98% | 556 | 590 | 532 | 547 | 3,000,900 | ▼ | -0.09% |
| 2024-11-18 | 7776 | セルシード | 353,400 | 1.01% | 570 | 587 | 527 | 531 | 4,246,100 | ▲ | 0.03% |
| 2024-11-21 | 7776 | セルシード | 326,400 | 0.94% | 585 | 592 | 540 | 565 | 3,506,900 | ▼ | -0.07% |
| 2024-11-22 | 7776 | セルシード | 301,600 | 0.87% | 561 | 599 | 550 | 565 | 3,254,400 | ▼ | -0.06% |
| 2024-12-12 | 7776 | セルシード | 313,700 | 0.90% | 472 | 476 | 467 | 468 | 537,700 | ▲ | 0.03% |
| 2024-12-17 | 7776 | セルシード | 306,200 | 0.88% | 440 | 462 | 438 | 451 | 1,390,300 | ▼ | -0.02% |
| 2024-07-25 | 7886 | ヤマト・イン | 9,500 | 0.70% | 1,325 | 1,335 | 1,285 | 1,285 | 3,800 | ▲ | 0.01% |
| 2024-08-01 | 7886 | ヤマト・イン | 9,300 | 0.69% | 1,248 | 1,323 | 1,248 | 1,252 | 2,300 | ▼ | -0.01% |
| 2024-08-08 | 7886 | ヤマト・イン | 7,900 | 0.58% | 976 | 1,077 | 970 | 1,001 | 24,100 | ▼ | -0.10% |
| 2024-08-15 | 7886 | ヤマト・イン | 6,500 | 0.48% | 1,134 | 1,193 | 1,134 | 1,193 | 1,500 | ▼ | -0.09% |
| 2024-09-18 | 8002 | 丸紅 | 11,010,453 | 0.65% | 2,258 | 2,258 | 2,188 | 2,213 | 3,932,700 | ▲ | 0.17% |
| 2024-09-20 | 8002 | 丸紅 | 8,978,379 | 0.53% | 2,337 | 2,337 | 2,300 | 2,302 | 6,268,100 | ▼ | -0.12% |
| 2024-09-30 | 8002 | 丸紅 | 8,031,579 | 0.47% | 2,298 | 2,346 | 2,296 | 2,340 | 8,211,000 | ▼ | -0.06% |
| 2024-09-18 | 8015 | 豊田通商 | 5,447,937 | 0.51% | 2,547 | 2,563 | 2,528 | 2,548 | 1,682,000 | ▲ | 0.08% |
| 2024-09-30 | 8015 | 豊田通商 | 4,572,337 | 0.43% | 2,568 | 2,621 | 2,568 | 2,585 | 4,477,100 | ▼ | -0.08% |
| 2024-09-20 | 8020 | 兼松 | 451,600 | 0.53% | 2,484 | 2,488 | 2,445 | 2,462 | 378,800 | ▲ | 0.28% |
| 2024-10-08 | 8020 | 兼松 | 368,500 | 0.43% | 2,387 | 2,390 | 2,345 | 2,347 | 535,000 | ▼ | -0.10% |
| 2024-09-02 | 8022 | ミズノ | 142,198 | 0.53% | 9,640 | 9,720 | 9,500 | 9,620 | 149,500 | ▲ | 0.53% |
| 2024-09-09 | 8022 | ミズノ | 0 | 0.00% | 8,890 | 9,150 | 8,830 | 9,100 | 135,800 | ▼ | -0.53% |
| 2024-07-30 | 8142 | トーホー | 55,400 | 0.50% | 3,110 | 3,130 | 3,070 | 3,095 | 81,900 | ▲ | 0.07% |
| 2024-08-16 | 8142 | トーホー | 77,400 | 0.70% | 2,820 | 2,886 | 2,800 | 2,877 | 43,400 | ▲ | 0.08% |
| 2024-08-22 | 8142 | トーホー | 77,000 | 0.69% | 2,865 | 2,905 | 2,858 | 2,878 | 25,800 | ▼ | -0.01% |
| 2024-09-24 | 8142 | トーホー | 62,000 | 0.56% | 2,735 | 2,740 | 2,716 | 2,720 | 68,200 | ▼ | -0.12% |
| 2024-09-30 | 8142 | トーホー | 76,200 | 0.69% | 2,762 | 2,831 | 2,745 | 2,764 | 55,400 | ▲ | 0.12% |
| 2024-10-09 | 8142 | トーホー | 66,000 | 0.59% | 2,819 | 2,819 | 2,774 | 2,776 | 22,300 | ▼ | -0.09% |
| 2024-10-22 | 8142 | トーホー | 53,500 | 0.48% | 2,703 | 2,714 | 2,669 | 2,673 | 36,000 | ▼ | -0.10% |
| 2024-07-24 | 8304 | あおぞら銀 | 1,045,147 | 0.74% | 2,470 | 2,516 | 2,470 | 2,490 | 1,069,100 | ▼ | -0.10% |
| 2024-08-06 | 8304 | あおぞら銀 | 1,072,547 | 0.76% | 2,315 | 2,410 | 2,170 | 2,230 | 3,721,800 | ▼ | -0.04% |
| 2024-11-18 | 8304 | あおぞら銀 | 683,564 | 0.48% | 2,470 | 2,565 | 2,429 | 2,521 | 4,997,200 | ▼ | -0.28% |
| 2024-09-25 | 8309 | 三井住友トラ | 3,746,015 | 0.51% | 3,458 | 3,458 | 3,390 | 3,403 | 2,116,700 | ▲ | 0.18% |
| 2024-09-30 | 8309 | 三井住友トラ | 3,599,165 | 0.49% | 3,450 | 3,465 | 3,364 | 3,391 | 4,743,000 | ▼ | -0.02% |
| 2024-09-17 | 8601 | 大和 | 8,512,848 | 0.54% | 1,025 | 1,028 | 981 | 996 | 6,404,800 | ▲ | 0.27% |
| 2024-09-30 | 8601 | 大和 | 545,048 | 0.03% | 1,019 | 1,032 | 1,002 | 1,005 | 9,766,000 | ▼ | -0.51% |
| 2024-09-19 | 8630 | ＳＯＭＰＯ | 4,991,861 | 0.50% | 3,299 | 3,327 | 3,256 | 3,257 | 3,378,700 | ▲ | 0.08% |
| 2024-10-01 | 8630 | ＳＯＭＰＯ | 4,335,161 | 0.43% | 3,191 | 3,222 | 3,167 | 3,210 | 2,934,600 | ▼ | -0.07% |
| 2024-07-22 | 8746 | ＵＮＢＡＮＫ | 150,000 | 0.49% | 140 | 141 | 134 | 137 | 567,500 | ▼ | -0.07% |
| 2024-09-10 | 9021 | ＪＲ西日本 | 2,443,445 | 0.50% | 2,750 | 2,768 | 2,734 | 2,743 | 1,244,000 | ▲ | 0.12% |
| 2024-10-03 | 9021 | ＪＲ西日本 | 700,665 | 0.14% | 2,752 | 2,772 | 2,743 | 2,769 | 1,608,900 | ▼ | -0.36% |
| 2024-09-20 | 9037 | ハマキョウ | 116,700 | 0.61% | 4,950 | 4,960 | 4,900 | 4,930 | 78,600 | ▲ | 0.61% |
| 2024-10-10 | 9037 | ハマキョウ | 456,200 | 0.59% | 1,263 | 1,263 | 1,246 | 1,259 | 73,300 | ▼ | -0.02% |
| 2024-11-20 | 9037 | ハマキョウ | 0 | 0.00% | 1,277 | 1,277 | 1,232 | 1,232 | 138,200 | ▼ | -0.59% |
| 2024-08-19 | 9048 | 名鉄 | 24,397 | 0.01% | 1,715 | 1,727 | 1,702 | 1,703 | 534,800 | ▼ | -0.49% |
| 2024-08-02 | 9227 | マイクロ波 | 192,100 | 1.22% | 1,000 | 1,009 | 926 | 972 | 568,800 | ▲ | 0.07% |
| 2024-09-12 | 9227 | マイクロ波 | 204,100 | 1.29% | 836 | 865 | 823 | 865 | 154,100 | ▼ | -0.02% |
| 2024-10-25 | 9227 | マイクロ波 | 186,300 | 1.17% | 695 | 698 | 682 | 689 | 93,100 | ▼ | -0.12% |
| 2024-10-30 | 9227 | マイクロ波 | 171,900 | 1.08% | 716 | 723 | 712 | 719 | 62,000 | ▼ | -0.08% |
| 2024-11-07 | 9227 | マイクロ波 | 157,300 | 0.99% | 719 | 727 | 702 | 702 | 96,900 | ▼ | -0.09% |
| 2024-11-11 | 9227 | マイクロ波 | 138,900 | 0.87% | 707 | 711 | 697 | 711 | 90,600 | ▼ | -0.12% |
| 2024-12-05 | 9227 | マイクロ波 | 126,100 | 0.79% | 649 | 657 | 643 | 645 | 102,400 | ▼ | -0.07% |
| 2024-12-13 | 9227 | マイクロ波 | 108,800 | 0.68% | 619 | 630 | 604 | 607 | 255,300 | ▼ | -0.10% |
| 2024-07-22 | 9348 | アイスペース | 679,400 | 0.72% | 703 | 703 | 635 | 640 | 3,639,800 | ▲ | 0.18% |
| 2024-08-07 | 9348 | アイスペース | 639,100 | 0.68% | 478 | 509 | 471 | 499 | 1,253,800 | ▼ | -0.03% |
| 2024-08-19 | 9348 | アイスペース | 552,800 | 0.59% | 610 | 614 | 591 | 594 | 799,300 | ▼ | -0.09% |
| 2024-08-30 | 9348 | アイスペース | 455,400 | 0.48% | 624 | 664 | 624 | 653 | 1,521,600 | ▼ | -0.10% |
| 2024-09-17 | 9364 | 上組 | 876,000 | 0.78% | 3,263 | 3,274 | 3,219 | 3,271 | 221,400 | ▲ | 0.39% |
| 2024-10-15 | 9364 | 上組 | 630,300 | 0.56% | 3,247 | 3,306 | 3,245 | 3,291 | 308,500 | ▼ | -0.21% |
| 2024-10-16 | 9364 | 上組 | 0 | 0.00% | 3,254 | 3,276 | 3,219 | 3,229 | 191,600 | ▼ | -0.56% |
| 2024-09-17 | 9502 | 中部電 | 7,318,506 | 0.96% | 1,714 | 1,722 | 1,663 | 1,688 | 2,320,800 | ▲ | 0.56% |
| 2024-10-15 | 9502 | 中部電 | 5,659,006 | 0.74% | 1,693 | 1,702 | 1,681 | 1,681 | 1,868,600 | ▼ | -0.21% |
| 2024-10-16 | 9502 | 中部電 | 0 | 0.00% | 1,681 | 1,701 | 1,678 | 1,684 | 1,547,000 | ▼ | -0.74% |
| 2024-09-13 | 9506 | 東北電 | 3,763,790 | 0.74% | 1,379 | 1,392 | 1,357 | 1,371 | 2,019,500 | ▲ | 0.39% |
| 2024-09-19 | 9506 | 東北電 | 2,251,290 | 0.44% | 1,395 | 1,405 | 1,376 | 1,388 | 1,964,500 | ▼ | -0.30% |
| 2024-10-11 | 9509 | 北海電 | 1,119,400 | 0.51% | 1,007 | 1,015 | 1,001 | 1,003 | 2,448,000 | ▲ | 0.10% |
| 2024-10-24 | 9509 | 北海電 | 1,330,700 | 0.61% | 960 | 962 | 930 | 930 | 5,904,400 | ▲ | 0.09% |
| 2024-11-20 | 9509 | 北海電 | 1,289,800 | 0.59% | 882 | 884 | 859 | 862 | 3,668,000 | ▼ | -0.02% |
| 2024-11-21 | 9509 | 北海電 | 1,342,200 | 0.62% | 867 | 870 | 841 | 850 | 5,467,700 | ▲ | 0.03% |
| 2024-11-27 | 9509 | 北海電 | 1,245,500 | 0.57% | 824 | 834 | 813 | 828 | 4,161,700 | ▼ | -0.05% |
| 2024-11-29 | 9509 | 北海電 | 897,300 | 0.41% | 851 | 859 | 841 | 852 | 2,962,700 | ▼ | -0.15% |
| 2024-08-07 | 9519 | レノバ | 428,400 | 0.46% | 726 | 807 | 725 | 788 | 2,128,100 | ▼ | -0.07% |
| 2024-11-22 | 9531 | 東ガス | 2,437,097 | 0.62% | 4,557 | 4,618 | 4,516 | 4,531 | 3,360,000 | ▲ | 0.62% |
| 2024-11-26 | 9531 | 東ガス | 2,884,831 | 0.74% | 4,474 | 4,549 | 4,389 | 4,389 | 1,785,000 | ▲ | 0.12% |
| 2024-12-03 | 9531 | 東ガス | 713,895 | 0.18% | 4,493 | 4,572 | 4,493 | 4,540 | 1,924,100 | ▼ | -0.56% |
| 2024-08-29 | 9532 | 大ガス | 2,102,595 | 0.51% | 3,527 | 3,616 | 3,512 | 3,615 | 1,121,200 | ▲ | 0.51% |
| 2024-09-05 | 9532 | 大ガス | 2,577,980 | 0.62% | 3,548 | 3,617 | 3,505 | 3,539 | 1,180,300 | ▲ | 0.10% |
| 2024-09-11 | 9532 | 大ガス | 3,138,480 | 0.76% | 3,466 | 3,473 | 3,315 | 3,343 | 1,757,200 | ▲ | 0.14% |
| 2024-09-19 | 9532 | 大ガス | 3,282,982 | 0.80% | 3,315 | 3,342 | 3,283 | 3,283 | 1,120,800 | ▲ | 0.04% |
| 2024-10-03 | 9532 | 大ガス | 2,023,682 | 0.49% | 3,295 | 3,315 | 3,232 | 3,251 | 863,500 | ▼ | -0.31% |
| 2024-11-21 | 9533 | 邦ガス | 536,900 | 0.51% | 3,840 | 3,876 | 3,827 | 3,844 | 169,900 | ▲ | 0.10% |
| 2024-11-29 | 9533 | 邦ガス | 518,400 | 0.49% | 3,887 | 3,925 | 3,859 | 3,912 | 310,300 | ▼ | -0.02% |
| 2024-08-16 | 9627 | アインＨＤ | 172,700 | 0.48% | 5,226 | 5,399 | 5,221 | 5,399 | 113,600 | ▼ | -0.09% |
| 2024-08-07 | 9672 | 東競馬 | 541,310 | 1.88% | 3,835 | 3,965 | 3,765 | 3,890 | 164,900 | ▼ | -0.08% |
| 2024-08-16 | 9672 | 東競馬 | 511,510 | 1.77% | 3,950 | 4,010 | 3,935 | 3,995 | 70,500 | ▼ | -0.10% |
| 2024-09-06 | 9672 | 東競馬 | 457,110 | 1.58% | 4,070 | 4,070 | 3,980 | 4,020 | 59,200 | ▼ | -0.10% |
| 2024-09-10 | 9672 | 東競馬 | 421,810 | 1.46% | 3,975 | 3,980 | 3,930 | 3,930 | 68,700 | ▼ | -0.12% |
| 2024-09-13 | 9672 | 東競馬 | 394,510 | 1.37% | 3,920 | 3,940 | 3,900 | 3,910 | 77,300 | ▼ | -0.08% |
| 2024-09-20 | 9672 | 東競馬 | 403,610 | 1.40% | 4,345 | 4,385 | 4,290 | 4,360 | 104,900 | ▲ | 0.02% |
| 2024-10-22 | 9672 | 東競馬 | 398,410 | 1.38% | 4,230 | 4,235 | 4,195 | 4,195 | 51,200 | ▼ | -0.02% |
| 2024-10-28 | 9672 | 東競馬 | 361,210 | 1.25% | 4,070 | 4,145 | 4,045 | 4,130 | 66,400 | ▼ | -0.12% |
| 2024-10-30 | 9672 | 東競馬 | 337,010 | 1.17% | 4,120 | 4,145 | 4,105 | 4,135 | 97,800 | ▼ | -0.08% |
| 2024-11-15 | 9672 | 東競馬 | 314,310 | 1.09% | 4,260 | 4,315 | 4,230 | 4,230 | 55,100 | ▼ | -0.07% |
| 2024-11-26 | 9672 | 東競馬 | 231,210 | 0.80% | 4,260 | 4,315 | 4,255 | 4,305 | 75,700 | ▼ | -0.29% |
| 2024-11-27 | 9672 | 東競馬 | 222,188 | 0.77% | 4,330 | 4,340 | 4,225 | 4,250 | 90,600 | ▼ | -0.03% |
| 2024-12-18 | 9672 | 東競馬 | 201,292 | 0.69% | 4,390 | 4,425 | 4,345 | 4,350 | 91,300 | ▼ | -0.08% |