【空売り機関直近取引】Citigroup Global Markets Limited

報告日コード銘柄残高割合初値高値安値終値出来高per
2024-03-04 1820西松建278,2530.50%4,5404,5864,5224,568221,700▲0.08%
2024-03-29 1820西松建274,5530.49%4,4854,5274,4604,465273,600▼-0.01%
2025-01-23 1861熊谷組243,3000.56%3,7853,8353,7803,815113,400▲0.56%
2025-01-24 1861熊谷組262,0000.60%3,8303,8803,8003,805121,800▲0.03%
2025-01-29 1861熊谷組307,4000.71%3,8003,8053,7753,805119,400▲0.10%
2025-01-31 1861熊谷組350,7000.81%3,8153,8553,7803,845133,200▲0.10%
2025-01-31 1861熊谷組350,7000.81%3,8153,8553,7803,845133,200▲0.10%
2025-02-13 1861熊谷組417,6000.96%3,9103,9553,8803,945362,300▲0.14%
2025-02-17 1861熊谷組433,5001.00%4,0154,0853,9303,935262,700▲0.04%
2025-02-18 1861熊谷組00.00%3,9403,9803,9153,965149,400▼-1.00%
2024-08-08 2146ＵＴ200,7000.50%2,8002,9032,7592,843415,800▲0.24%
2024-08-13 2146ＵＴ79,2000.19%2,6932,7432,6522,7401,180,800▼-0.31%
2024-04-22 2157コシダカＨＤ428,7870.52%916936911926407,400▲0.12%
2024-04-23 2157コシダカＨＤ157,7870.19%935935911911406,300▼-0.33%
2025-01-07 2158フロンテオ230,5000.58%618624616617134,900▲0.37%
2025-01-16 2158フロンテオ236,4000.60%600603592593118,500▲0.02%
2025-01-22 2158フロンテオ229,7000.58%61061660761665,900▼-0.02%
2025-02-21 2158フロンテオ196,0000.49%653665643644124,900▼-0.08%
2025-04-03 2158フロンテオ197,4000.50%523555523551262,900▲0.01%
2025-04-04 2158フロンテオ192,8000.48%538539500514467,800▼-0.02%
2025-04-08 2158フロンテオ201,2000.51%487504487496370,900▲0.03%
2025-04-09 2158フロンテオ187,3000.47%489492465478305,100▼-0.04%
2024-10-17 2168パソナＧ210,5000.50%2,1402,1492,0572,080320,600▲0.02%
2024-10-21 2168パソナＧ258,9000.62%2,0782,0781,9922,009386,700▲0.12%
2024-10-22 2168パソナＧ320,9000.76%2,0262,0762,0202,043382,100▲0.14%
2024-10-23 2168パソナＧ272,0000.65%2,0492,0832,0082,020306,500▼-0.10%
2024-10-30 2168パソナＧ293,0000.70%2,1002,1052,0382,042202,400▲0.04%
2024-11-27 2168パソナＧ334,8000.80%1,9551,9631,9131,945145,600▲0.10%
2024-12-09 2168パソナＧ239,3000.57%2,0072,0191,9982,00776,800▼-0.23%
2025-01-16 2168パソナＧ255,6000.61%2,0452,0461,9951,997286,600▲0.04%
2025-02-26 2168パソナＧ247,7000.59%1,9921,9931,9671,993161,900▼-0.02%
2025-03-19 2168パソナＧ251,8980.60%2,2722,2782,2132,246139,900▲0.01%
2025-02-21 218Aリベラウェア127,0000.67%77088574577916,605,300▲0.45%
2025-02-25 218Aリベラウェア146,8000.77%7698527307307,692,100▲0.09%
2025-02-27 218Aリベラウェア130,9000.69%7117716757713,248,700▼-0.08%
2025-03-12 218Aリベラウェア111,6000.59%733770727764890,000▼-0.09%
2025-03-17 218Aリベラウェア73,8000.39%8179608159413,584,200▼-0.19%
2025-02-21 219Aハートシード115,5000.51%1,8241,8311,7731,799595,400▲0.09%
2025-02-26 219Aハートシード149,1000.66%1,8561,8681,7981,830393,200▲0.15%
2025-02-27 219Aハートシード163,4000.73%1,8201,8631,7511,840562,000▲0.06%
2025-03-03 219Aハートシード194,8000.87%1,8001,8371,7681,822402,400▲0.14%
2025-03-05 219Aハートシード210,7000.94%1,6641,7101,6551,680342,700▲0.06%
2025-03-07 219Aハートシード229,2001.02%1,6501,7071,6361,659345,400▲0.08%
2025-03-11 219Aハートシード258,5001.15%1,6641,7651,6551,750502,400▲0.12%
2025-03-12 219Aハートシード269,9001.20%1,7601,7811,7311,770438,600▲0.05%
2025-04-08 219Aハートシード254,5001.13%1,8001,8901,7791,862616,700▼-0.07%
2025-04-09 219Aハートシード240,6001.07%2,1722,1801,9131,9901,936,700▼-0.05%
2025-04-11 219Aハートシード211,6000.94%2,0942,3902,0892,3571,569,300▼-0.13%
2025-04-15 219Aハートシード187,7000.83%2,2402,2902,2002,210664,500▼-0.10%
2025-04-16 219Aハートシード175,8000.78%2,1612,2032,1042,104507,400▼-0.04%
2025-02-18 2222寿スピリッツ1,803,7011.15%2,4502,4752,4462,466230,500▲1.14%
2025-02-27 2222寿スピリッツ1,653,7011.06%2,4212,4362,4002,400462,300▼-0.08%
2025-03-04 2222寿スピリッツ1,456,4010.93%2,3582,3722,3322,350609,500▼-0.13%
2025-03-07 2222寿スピリッツ1,216,3010.78%2,2992,3122,2812,291494,300▼-0.15%
2025-03-11 2222寿スピリッツ1,010,3010.64%2,3022,3672,2862,360631,600▼-0.14%
2025-03-12 2222寿スピリッツ1,186,1010.76%2,3852,3902,3472,353694,700▲0.12%
2025-03-13 2222寿スピリッツ1,248,9010.80%2,3532,3542,2982,313570,300▲0.04%
2025-03-14 2222寿スピリッツ1,497,4010.96%2,2812,3602,2772,351472,500▲0.15%
2025-03-18 2222寿スピリッツ1,560,5011.00%2,4302,4642,4292,453462,800▲0.04%
2025-03-19 2222寿スピリッツ1,519,6010.97%2,4542,5022,4512,495593,000▼-0.03%
2025-03-25 2222寿スピリッツ1,387,4270.89%2,5472,5542,4942,500454,900▼-0.07%
2025-03-27 2222寿スピリッツ1,232,1270.79%2,5332,5572,5272,557687,700▼-0.09%
2025-04-07 2222寿スピリッツ1,082,0270.69%2,0622,1472,0402,093841,500▼-0.10%
2025-04-11 2222寿スピリッツ897,1270.57%2,3202,3992,3032,381601,500▼-0.12%
2025-02-21 2327ＮＳＳＯＬ1,043,8000.57%4,1224,1414,0784,115637,700▲0.16%
2025-02-25 2327ＮＳＳＯＬ1,107,1000.60%4,0004,0783,9864,011612,300▲0.03%
2025-02-26 2327ＮＳＳＯＬ1,057,0000.57%3,9934,0633,8993,930441,400▼-0.03%
2025-03-07 2327ＮＳＳＯＬ189,8000.10%3,9754,1153,9614,042272,600▼-0.47%
2025-03-26 2327ＮＳＳＯＬ920,9000.50%4,0794,0793,9904,010258,900▲0.03%
2025-04-03 2327ＮＳＳＯＬ908,0800.49%3,6873,8043,6563,780316,600▼-0.01%
2025-04-14 2327ＮＳＳＯＬ935,9790.51%3,6253,6773,6233,623165,400▲0.02%
2025-04-15 2327ＮＳＳＯＬ388,2790.21%3,6263,6533,5713,586179,800▼-0.30%
2024-09-06 2330フォーサイド221,5000.55%2072091961961,826,400▲0.12%
2024-09-27 2330フォーサイド198,1000.49%166167162165710,400▼-0.06%
2024-10-11 2330フォーサイド308,9000.72%16219415518511,609,800▲0.23%
2024-10-16 2330フォーサイド374,9000.85%1721851571585,090,500▲0.13%
2024-10-29 2330フォーサイド336,4000.77%1411531411511,454,800▼-0.07%
2024-10-31 2330フォーサイド297,1000.68%1551611531531,029,500▼-0.08%
2024-11-12 2330フォーサイド247,3000.56%156157150151786,400▼-0.12%
2024-11-19 2330フォーサイド214,6000.49%146149145145328,000▼-0.07%
2025-01-21 2330フォーサイド230,1000.52%163166159165437,100▲0.03%
2025-01-27 2330フォーサイド214,2000.49%1871971841902,676,700▼-0.03%
2025-02-14 2345クシム99,0000.55%2302322072086,201,600▲0.55%
2025-02-18 2345クシム20,3000.11%2082091981981,996,100▼-0.44%
2025-03-07 2372アイロムＧ81,6000.66%2,7832,7842,7832,78339,000▲0.66%
2025-03-10 2372アイロムＧ2000.00%2,7842,7842,7832,78444,000▼-0.66%
2025-02-19 2379ディップ884,0901.47%2,2402,2462,2352,239222,800▲1.47%
2025-02-20 2379ディップ924,2901.53%2,2362,2382,2072,207450,300▲0.06%
2025-02-25 2379ディップ973,5901.61%2,1892,2182,1872,207583,400▲0.08%
2025-02-26 2379ディップ941,1901.56%2,2032,2322,1952,2241,101,100▼-0.05%
2025-02-28 2379ディップ899,0901.49%2,1812,1942,1352,135598,500▼-0.07%
2025-03-03 2379ディップ931,3901.54%2,1352,1682,1222,167404,800▲0.05%
2025-03-07 2379ディップ872,1901.45%2,1812,2262,1772,201478,200▼-0.09%
2025-03-10 2379ディップ760,3901.26%2,2182,2532,2002,245448,100▼-0.18%
2025-03-11 2379ディップ672,8901.11%2,2452,2572,2212,245395,100▼-0.14%
2025-03-12 2379ディップ751,6901.24%2,2502,2612,2082,219363,900▲0.12%
2025-03-14 2379ディップ826,4901.37%2,2002,2272,2002,222304,200▲0.13%
2025-03-17 2379ディップ851,3251.41%2,2232,2392,2112,220255,500▲0.03%
2025-03-18 2379ディップ830,9251.38%2,2332,2392,2262,232203,600▼-0.03%
2025-03-26 2379ディップ771,6381.28%2,2822,2992,2792,290371,500▼-0.09%
2025-04-10 2379ディップ785,6381.30%2,1382,1382,0962,123281,100▲0.02%
2025-04-11 2379ディップ877,7381.45%2,0802,1122,0482,103298,500▲0.14%
2025-04-14 2379ディップ909,7381.51%2,1492,1722,1362,136420,300▲0.06%
2025-04-15 2379ディップ866,4381.44%2,0502,1322,0362,0501,315,400▼-0.07%
2025-04-16 2379ディップ908,5381.51%2,0502,0732,0092,030498,200▲0.07%
2025-02-20 2395新日本科学1,248,6002.99%1,5901,6011,5641,572227,900▲2.99%
2025-02-25 2395新日本科学10,1000.02%1,5341,5701,5331,533147,500▼-2.97%
2025-02-27 2413エムスリー3,460,6760.50%1,8931,9151,7851,7909,615,400▲0.09%
2025-03-04 2413エムスリー3,091,4390.45%1,7751,8061,7571,7913,917,700▼-0.04%
2025-03-07 2413エムスリー3,665,8980.53%1,7711,7851,7321,7432,980,400▲0.14%
2025-03-12 2413エムスリー4,330,2700.63%1,7051,7561,7021,7243,676,100▲0.09%
2025-03-13 2413エムスリー4,824,7220.71%1,7531,7611,7151,7153,830,800▲0.07%
2025-03-25 2413エムスリー4,737,3150.69%1,7271,7361,6931,6974,034,800▼-0.02%
2025-04-03 2413エムスリー3,960,5950.58%1,5971,6441,5791,6444,184,200▼-0.10%
2025-04-08 2413エムスリー3,079,0950.45%1,5571,6171,5511,6103,542,600▼-0.12%
2024-03-12 2432ディーエヌエ612,4730.50%1,3911,4361,3751,4301,328,600▲0.09%
2024-03-21 2432ディーエヌエ753,2190.61%1,5111,5301,5071,5201,286,800▲0.10%
2024-03-28 2432ディーエヌエ724,3190.59%1,4991,5241,4901,4941,094,800▼-0.02%
2024-04-01 2432ディーエヌエ741,6190.60%1,5331,5681,5211,5541,228,500▲0.01%
2024-04-03 2432ディーエヌエ720,2190.58%1,5061,5261,4901,490833,300▼-0.02%
2024-04-22 2432ディーエヌエ738,7190.60%1,5251,5421,5051,538703,600▲0.02%
2024-05-01 2432ディーエヌエ889,2160.72%1,5951,6081,5721,602771,000▲0.12%
2024-05-08 2432ディーエヌエ557,1510.45%1,5901,6311,5871,6211,262,900▼-0.26%
2024-07-31 2432ディーエヌエ683,4130.55%1,5401,5571,5341,557658,400▲0.09%
2024-08-15 2432ディーエヌエ734,2280.60%1,5941,6381,5861,6321,152,500▲0.04%
2024-08-30 2432ディーエヌエ546,6280.44%1,6371,6701,6151,6601,038,900▼-0.15%
2025-02-17 2432ディーエヌエ1,048,5710.85%3,7643,7663,5453,59411,771,500▲0.85%
2025-02-18 2432ディーエヌエ1,177,8910.96%3,5703,6033,4963,5589,962,900▲0.10%
2025-02-21 2432ディーエヌエ1,868,1921.52%3,6244,0423,6084,02547,883,600▲0.56%
2025-02-27 2432ディーエヌエ1,830,9921.49%3,9013,9853,8343,97112,541,600▼-0.03%
2025-02-28 2432ディーエヌエ1,846,9921.51%4,0414,0473,8703,98533,556,200▲0.02%
2025-03-03 2432ディーエヌエ2,048,4921.67%3,9304,0073,6143,67237,668,800▲0.15%
2025-03-07 2432ディーエヌエ2,186,7931.79%3,5523,6063,3743,37915,202,300▲0.12%
2025-03-12 2432ディーエヌエ3,218,3932.63%3,3263,3803,2753,2908,945,000▲0.83%
2025-03-18 2432ディーエヌエ3,317,4922.71%3,3153,3643,2573,3526,697,900▲0.08%
2025-03-27 2432ディーエヌエ3,564,3092.91%3,6893,7453,6093,66314,408,300▲0.20%
2025-03-31 2432ディーエヌエ3,741,6053.06%3,6133,6393,4433,51020,355,500▲0.14%
2025-04-01 2432ディーエヌエ4,074,7053.33%3,5353,5733,4003,41420,017,900▲0.27%
2025-04-02 2432ディーエヌエ4,349,1053.56%3,4783,5643,4353,52014,217,200▲0.23%
2025-04-04 2432ディーエヌエ4,197,1053.43%3,4003,4183,1593,29619,449,700▼-0.12%
2025-04-07 2432ディーエヌエ2,868,9052.34%2,9803,1522,8722,94725,750,000▼-1.09%
2025-04-08 2432ディーエヌエ2,741,7052.24%3,1743,2343,0953,17914,457,600▼-0.09%
2025-04-09 2432ディーエヌエ2,442,0041.99%3,1093,1272,9563,05218,430,800▼-0.25%
2025-04-10 2432ディーエヌエ2,504,4042.05%3,3323,3833,2603,37416,312,900▲0.05%
2025-04-11 2432ディーエヌエ2,569,9042.10%3,2563,4383,2413,42816,640,700▲0.05%
2025-04-15 2432ディーエヌエ2,558,3042.09%3,5263,5753,4603,4629,124,700▼-0.01%
2025-02-18 2471エスプール1,143,8851.44%302307299307354,700▲1.44%
2025-02-21 2471エスプール1,187,6851.50%307307298298342,700▲0.06%
2025-03-04 2471エスプール1,268,2851.60%309311307308229,700▲0.10%
2025-03-13 2471エスプール1,254,6851.58%307310304306249,300▼-0.02%
2025-03-17 2471エスプール1,275,1851.61%308318307316371,700▲0.03%
2025-03-19 2471エスプール1,358,1851.71%312318312315438,100▲0.09%
2025-03-26 2471エスプール1,320,8851.67%310318310317284,200▼-0.04%
2025-03-31 2471エスプール1,240,1851.56%307308301301441,100▼-0.10%
2025-04-02 2471エスプール1,176,8851.48%299300294296339,400▼-0.08%
2025-04-08 2471エスプール1,090,3851.38%264278264276441,900▼-0.10%
2025-04-09 2471エスプール970,5851.22%265274260271705,200▼-0.15%
2025-04-11 2471エスプール878,4851.11%280289276289652,200▼-0.10%
2025-04-14 2471エスプール823,5851.04%305308295298882,600▼-0.07%
2024-04-05 2501サッポロＨＤ388,9910.49%5,9816,0725,8935,971254,800▼-0.04%
2025-03-06 2593伊藤園486,0400.55%2,9763,0052,9632,985730,600▲0.15%
2025-03-11 2593伊藤園382,3400.43%2,9903,0292,9713,029746,800▼-0.12%
2025-02-18 2685アダストリア301,8650.61%3,1053,1353,0953,120327,300▲0.61%
2025-02-26 2685アダストリア269,0650.55%2,9973,0302,9722,989768,900▼-0.05%
2025-03-07 2685アダストリア237,3650.48%2,9202,9232,8782,900276,800▼-0.07%
2025-03-12 2685アダストリア256,5650.52%2,9312,9442,8832,917318,300▲0.14%
2025-03-18 2685アダストリア243,1990.49%2,9202,9642,9202,943213,800▼-0.03%
2024-04-23 2687ＣＶＳベイ26,3000.51%58758757557617,800▲0.06%
2024-04-25 2687ＣＶＳベイ30,6000.60%58359257657626,700▲0.08%
2024-04-30 2687ＣＶＳベイ28,6000.56%57257756857021,700▼-0.03%
2024-05-02 2687ＣＶＳベイ25,2000.49%57558557358217,600▼-0.07%
2024-05-07 2687ＣＶＳベイ26,1000.51%58958958158210,100▲0.02%
2024-05-14 2687ＣＶＳベイ25,0000.49%57959257959218,900▼-0.02%
2024-12-13 2749ＪＰＨＤ444,9000.50%651652638652557,800▲0.06%
2024-12-23 2749ＪＰＨＤ530,9000.60%653676653674228,600▲0.09%
2025-01-30 2749ＪＰＨＤ526,6000.59%648650638645508,400▼-0.01%
2025-01-30 2749ＪＰＨＤ526,6000.59%648650638645508,400▼-0.01%
2025-02-03 2749ＪＰＨＤ551,7000.62%645645610620595,800▲0.03%
2025-02-03 2749ＪＰＨＤ551,7000.62%645645610620595,800▲0.03%
2025-02-13 2749ＪＰＨＤ526,4000.59%5755955675921,292,900▼-0.03%
2025-02-26 2749ＪＰＨＤ570,7000.64%6176175786059,547,600▲0.05%
2025-02-28 2749ＪＰＨＤ515,5000.58%6216376176292,856,600▼-0.06%
2025-03-04 2749ＪＰＨＤ428,7000.48%6406436296331,257,000▼-0.09%
2024-03-04 2767円谷フィＨＤ483,5510.69%1,6001,6251,5241,5263,504,600▼-0.08%
2024-03-08 2767円谷フィＨＤ496,2510.71%1,5011,5241,4791,4881,505,200▲0.02%
2024-03-11 2767円谷フィＨＤ484,8510.69%1,4641,5381,4621,4961,506,800▼-0.02%
2024-03-28 2767円谷フィＨＤ536,7510.77%1,7421,8091,7371,7461,391,200▲0.08%
2024-05-15 2767円谷フィＨＤ477,6000.68%1,8421,9171,7071,7073,810,900▼-0.08%
2024-05-21 2767円谷フィＨＤ407,4000.58%1,5991,6051,5561,569964,200▼-0.10%
2024-06-21 2767円谷フィＨＤ322,8000.49%1,5921,6401,5851,636990,500▼-0.08%
2024-07-23 2767円谷フィＨＤ331,5000.50%1,6771,7061,6151,6411,215,200▲0.01%
2024-08-06 2767円谷フィＨＤ323,9000.49%1,2701,3851,2701,3391,794,700▼-0.01%
2024-09-13 2767円谷フィＨＤ332,0000.50%2,1122,1462,0922,142719,300▲0.01%
2024-10-02 2767円谷フィＨＤ323,9000.49%2,5002,5302,4322,445884,300▼-0.01%
2025-02-18 2809キユーピー892,4260.63%2,8502,8502,8192,819662,300▲0.63%
2025-02-21 2809キユーピー834,9260.59%2,7932,8062,7832,796573,700▼-0.04%
2025-02-27 2809キユーピー691,7260.48%2,8272,8512,8212,847427,200▼-0.10%
2025-04-03 2809キユーピー722,1770.51%2,8152,8522,8052,840691,600▲0.04%
2025-04-04 2809キユーピー407,0770.28%2,8903,0292,8233,0271,877,400▼-0.23%
2025-02-18 2811カゴメ673,8000.71%2,8552,8872,8452,876223,200▲0.71%
2025-02-19 2811カゴメ640,8000.68%2,8772,9172,8772,917297,500▼-0.02%
2025-02-26 2811カゴメ508,1000.54%2,8982,9242,8952,921397,800▼-0.14%
2025-02-27 2811カゴメ445,1000.47%2,9202,9402,9082,940328,300▼-0.07%
2025-03-14 2897日清食ＨＤ1,994,3400.65%3,1243,1603,1233,153794,700▲0.42%
2025-03-31 2897日清食ＨＤ1,809,0690.59%3,0793,0873,0423,0531,200,600▼-0.06%
2025-04-01 2897日清食ＨＤ1,843,9690.60%3,0883,0883,0273,037735,000▲0.01%
2025-04-07 2897日清食ＨＤ1,570,0690.51%2,9302,9942,8672,9331,734,300▼-0.08%
2025-04-14 2897日清食ＨＤ1,364,7690.45%3,1003,1373,0923,1121,028,400▼-0.06%
2024-05-30 3034クオールＨＤ195,5000.50%1,4401,4501,4191,448111,900▲0.08%
2024-06-05 3034クオールＨＤ239,6000.61%1,5021,5241,4941,49686,100▲0.10%
2024-06-12 3034クオールＨＤ232,2000.59%1,4231,4261,4141,415113,400▼-0.02%
2024-06-18 3034クオールＨＤ193,5000.49%1,4441,4621,4261,436189,100▼-0.09%
2024-04-18 3046ＪＩＮＳＨＤ125,6180.52%3,3903,4903,3803,420296,800▲0.09%
2024-04-22 3046ＪＩＮＳＨＤ154,1180.64%3,2803,3303,2503,285296,600▲0.12%
2024-04-23 3046ＪＩＮＳＨＤ42,5180.17%3,3003,3203,2753,300168,100▼-0.47%
2024-05-13 3064モノタロウ2,534,8150.50%1,6891,6971,6161,6906,211,900▲0.07%
2024-06-04 3064モノタロウ961,2010.19%1,6301,6341,6071,6211,267,100▼-0.31%
2024-08-21 3064モノタロウ3,738,3430.74%2,4132,4832,3872,3872,706,400▲0.43%
2024-08-22 3064モノタロウ2,557,0790.51%2,3802,4092,3422,3503,115,200▼-0.23%
2024-08-23 3064モノタロウ2,415,9120.48%2,3922,3932,3152,3443,050,800▼-0.03%
2024-04-05 3092ＺＯＺＯ1,634,3970.54%3,6563,6803,6253,6671,239,800▲0.14%
2024-04-11 3092ＺＯＺＯ1,829,8970.60%3,4263,4683,3923,4412,092,300▲0.05%
2024-04-15 3092ＺＯＺＯ2,149,2050.71%3,4103,4343,3793,4341,275,800▲0.10%
2024-04-19 3092ＺＯＺＯ2,481,8180.82%3,3773,3933,2743,3142,035,200▲0.10%
2024-04-30 3092ＺＯＺＯ2,707,5030.90%3,3903,4253,3583,4053,665,500▲0.08%
2024-05-01 3092ＺＯＺＯ2,478,5320.82%3,3353,3853,2663,3275,395,800▼-0.08%
2024-05-02 3092ＺＯＺＯ2,388,0750.79%3,3583,3743,3033,3561,861,400▼-0.02%
2024-05-15 3092ＺＯＺＯ2,079,6090.69%3,5493,5673,4803,4851,167,700▼-0.10%
2024-05-16 3092ＺＯＺＯ2,119,0440.70%3,4903,5823,4883,5801,206,400▲0.01%
2024-05-20 3092ＺＯＺＯ1,098,2790.36%3,6203,6363,5603,596834,400▼-0.34%
2025-03-12 3099三越伊勢丹2,443,1580.63%2,1902,2182,1882,1881,927,200▲0.63%
2025-03-14 3099三越伊勢丹3,526,4580.91%2,1892,2802,1882,2682,833,100▲0.28%
2025-03-18 3099三越伊勢丹4,046,3581.05%2,2032,2042,1762,1855,741,500▲0.14%
2025-04-07 3099三越伊勢丹3,800,2000.99%1,6501,8041,6021,7308,284,500▼-0.06%
2025-04-11 3099三越伊勢丹3,369,8000.88%1,7501,8021,7331,7903,202,100▼-0.10%
2025-04-15 3099三越伊勢丹2,600,0000.68%1,7981,8001,7471,7554,512,300▼-0.19%
2025-04-16 3099三越伊勢丹2,280,5000.59%1,7501,7611,6621,6806,188,300▼-0.09%
2024-03-08 3110日東紡115,3360.30%5,6805,9405,5405,760670,900▼-0.28%
2025-02-18 3116トヨタ紡織1,166,8630.62%1,9842,0281,9842,019372,000▲0.62%
2025-02-25 3116トヨタ紡織1,334,8620.71%1,9541,9771,9471,968292,300▲0.08%
2025-02-27 3116トヨタ紡織1,304,3620.69%2,0002,0582,0002,058446,300▼-0.02%
2025-03-05 3116トヨタ紡織1,323,5620.70%2,0302,0422,0192,029316,200▲0.01%
2025-03-07 3116トヨタ紡織1,192,7620.63%2,0292,0652,0242,065342,500▼-0.06%
2025-03-11 3116トヨタ紡織1,005,7620.53%2,0492,0592,0232,052517,400▼-0.09%
2025-03-13 3116トヨタ紡織1,152,7620.61%2,0372,0482,0262,034368,800▲0.07%
2025-03-21 3116トヨタ紡織1,104,8620.58%2,0952,1222,0902,099454,300▼-0.03%
2025-03-31 3116トヨタ紡織869,7620.46%1,9822,0131,9431,989599,900▼-0.11%
2024-12-06 3185夢展望109,5000.59%1631671331337,442,200▲0.24%
2024-12-16 3185夢展望90,2000.49%125129122128634,000▼-0.09%
2024-12-23 3185夢展望93,4000.50%1922141711828,616,300▲0.01%
2025-01-14 3185夢展望79,8000.43%1741851681791,255,100▼-0.07%
2025-01-30 3185夢展望92,9000.50%1711851701761,002,700▲0.07%
2025-01-30 3185夢展望92,9000.50%1711851701761,002,700▲0.07%
2025-02-18 3185夢展望70,6000.38%145149142144844,300▼-0.12%
2025-03-31 3185夢展望92,6000.50%138139128129611,900▲0.50%
2025-04-15 3185夢展望82,5000.44%13718213314619,029,100▼-0.06%
2024-03-15 3186ネクステージ480,9680.59%2,6222,6222,5612,591605,400▼-0.07%
2024-03-21 3186ネクステージ501,4680.62%2,8312,8582,7962,807867,800▲0.03%
2024-03-25 3186ネクステージ454,8680.56%2,7812,7982,7302,761791,000▼-0.05%
2024-04-02 3186ネクステージ361,6680.44%2,6952,8572,6662,7252,967,200▼-0.12%
2024-04-10 3186ネクステージ407,3680.50%2,6562,7172,6212,6331,112,300▲0.06%
2024-04-16 3186ネクステージ535,4680.66%2,7472,7472,6602,699714,000▲0.16%
2024-04-25 3186ネクステージ577,3680.71%2,7882,8322,7662,774424,700▲0.04%
2024-04-30 3186ネクステージ563,4680.69%2,8202,8402,7402,788754,700▼-0.02%
2024-05-09 3186ネクステージ475,0000.58%2,8502,8782,8152,856431,800▼-0.10%
2024-05-16 3186ネクステージ395,7000.48%2,8452,8772,8252,837408,600▼-0.09%
2024-05-22 3186ネクステージ410,1000.50%3,0053,0302,8382,839948,100▲0.02%
2024-05-27 3186ネクステージ402,6000.49%2,7212,7392,5812,6471,366,200▼-0.01%
2024-06-10 3186ネクステージ412,5000.51%2,5522,5632,5082,534441,200▲0.02%
2024-06-18 3186ネクステージ398,9000.49%2,4332,4492,3502,354500,100▼-0.02%
2024-07-01 3186ネクステージ417,7000.51%2,4102,4462,3672,4141,130,700▲0.02%
2024-07-03 3186ネクステージ539,1000.66%2,1502,2212,1422,2212,110,500▲0.15%
2024-07-08 3186ネクステージ590,7000.73%2,2202,2202,1322,1501,402,800▲0.06%
2024-07-11 3186ネクステージ549,0000.67%2,1432,1582,1172,157479,600▼-0.05%
2024-07-19 3186ネクステージ473,0000.58%2,0162,0512,0012,0291,318,000▼-0.09%
2024-07-24 3186ネクステージ398,2000.49%2,0302,0311,9851,994507,100▼-0.08%
2025-03-17 3193エターナルＧ60,4000.51%2,6422,6442,5932,634160,500▲0.09%
2025-04-10 3193エターナルＧ57,6000.49%2,5992,5992,5642,58584,200▼-0.02%
2024-05-29 3328ＢＥＥＮＯＳ67,6000.52%2,0612,0732,0392,05790,000▲0.11%
2024-06-04 3328ＢＥＥＮＯＳ77,9000.60%2,1042,1562,1012,14166,900▲0.07%
2024-06-06 3328ＢＥＥＮＯＳ77,2000.59%2,1472,1592,1202,13844,900▼-0.01%
2024-06-07 3328ＢＥＥＮＯＳ79,3000.61%2,1482,1582,1102,15153,100▲0.02%
2024-06-11 3328ＢＥＥＮＯＳ77,4000.59%2,2482,2582,2172,22473,000▼-0.02%
2024-06-18 3328ＢＥＥＮＯＳ79,7000.61%2,3232,3392,3002,31460,400▲0.02%
2024-07-01 3328ＢＥＥＮＯＳ90,7000.70%2,4302,4322,3802,38556,700▲0.08%
2024-07-10 3328ＢＥＥＮＯＳ103,7000.80%2,3262,3342,2872,32957,400▲0.10%
2024-07-12 3328ＢＥＥＮＯＳ103,3000.79%2,2852,3292,2772,32161,000▼-0.01%
2024-07-26 3328ＢＥＥＮＯＳ89,9000.69%2,2272,3342,2222,28166,100▼-0.10%
2024-08-02 3328ＢＥＥＮＯＳ91,2000.70%2,2662,3172,2122,212314,900▲0.01%
2024-08-07 3328ＢＥＥＮＯＳ81,3000.62%2,3012,6002,3012,534613,600▼-0.07%
2024-08-08 3328ＢＥＥＮＯＳ62,5000.48%2,4842,5422,4642,496175,100▼-0.14%
2024-10-10 3350メタプラ126,5000.69%965985940950338,400▲0.32%
2024-10-22 3350メタプラ125,8000.38%1,2121,2201,1711,1881,845,100▼-0.30%
2025-02-14 3350メタプラ218,0000.55%6,0806,1605,5305,9104,264,900▲0.15%
2025-03-03 3350メタプラ55,5000.13%4,0104,0103,6354,01011,705,500▼-0.42%
2024-03-01 3436ＳＵＭＣＯ4,138,3941.18%2,3572,4042,3492,4014,895,500▲0.47%
2024-03-04 3436ＳＵＭＣＯ4,299,8951.22%2,4662,5462,4432,49611,026,100▲0.04%
2024-03-08 3436ＳＵＭＣＯ4,083,9951.16%2,5002,5402,4682,4736,018,700▼-0.06%
2024-03-11 3436ＳＵＭＣＯ3,610,0951.03%2,3852,4272,3632,3915,506,300▼-0.12%
2024-03-12 3436ＳＵＭＣＯ3,134,6950.89%2,3752,4242,3652,4055,710,200▼-0.14%
2024-03-15 3436ＳＵＭＣＯ3,562,7641.01%2,3792,3872,3282,3326,944,600▲0.12%
2024-03-19 3436ＳＵＭＣＯ3,382,9530.96%2,4002,4102,3612,3913,622,000▼-0.05%
2024-03-26 3436ＳＵＭＣＯ3,142,4510.89%2,4502,4782,4142,4194,349,400▼-0.06%
2024-03-27 3436ＳＵＭＣＯ3,251,3510.92%2,4202,4262,3912,4013,969,400▲0.03%
2024-03-29 3436ＳＵＭＣＯ3,110,5550.88%2,3952,4182,3712,4072,723,200▼-0.04%
2024-04-02 3436ＳＵＭＣＯ3,327,8550.95%2,4092,4782,3992,4686,780,000▲0.06%
2024-04-09 3436ＳＵＭＣＯ1,542,1860.44%2,5412,5942,5322,5574,526,000▼-0.51%
2024-04-16 3436ＳＵＭＣＯ1,800,8920.51%2,6152,6182,5412,5504,321,200▲0.07%
2024-04-17 3436ＳＵＭＣＯ2,152,9210.61%2,5672,5812,5152,5224,881,200▲0.09%
2024-04-18 3436ＳＵＭＣＯ2,910,8210.83%2,5242,5612,4832,5384,104,000▲0.21%
2024-04-19 3436ＳＵＭＣＯ3,391,7210.96%2,4842,4912,3432,36211,088,400▲0.13%
2024-04-23 3436ＳＵＭＣＯ3,506,0721.00%2,3632,3632,2502,2805,767,100▲0.04%
2024-04-25 3436ＳＵＭＣＯ3,451,0020.98%2,3102,3462,2742,2804,190,300▼-0.02%
2024-04-30 3436ＳＵＭＣＯ3,541,1261.01%2,4272,4332,3732,3845,076,100▲0.03%
2024-05-09 3436ＳＵＭＣＯ3,041,7250.86%2,3952,4302,3742,3914,872,800▼-0.15%
2024-05-10 3436ＳＵＭＣＯ3,205,5730.91%2,6302,6672,5152,59117,189,700▲0.05%
2024-05-13 3436ＳＵＭＣＯ3,081,8920.88%2,5912,6252,5152,5347,165,700▼-0.03%
2024-05-14 3436ＳＵＭＣＯ1,734,9010.49%2,5632,5732,4842,5144,968,100▼-0.39%
2024-06-04 3436ＳＵＭＣＯ1,759,9540.50%2,3582,4142,3402,3894,582,400▲0.09%
2024-06-11 3436ＳＵＭＣＯ2,107,3150.60%2,4012,4162,3852,3853,172,800▲0.09%
2024-06-12 3436ＳＵＭＣＯ2,044,1160.58%2,3652,4242,3642,3963,643,300▼-0.02%
2024-06-14 3436ＳＵＭＣＯ2,142,2160.61%2,4632,4682,3932,4174,496,200▲0.03%
2024-06-19 3436ＳＵＭＣＯ1,647,3430.47%2,4392,4532,4062,4142,680,600▼-0.14%
2024-06-24 3436ＳＵＭＣＯ1,767,4420.50%2,3682,3812,3512,3542,603,600▲0.03%
2024-07-01 3436ＳＵＭＣＯ2,123,9700.60%2,3442,3622,3152,3423,836,900▲0.09%
2024-07-02 3436ＳＵＭＣＯ2,616,3550.74%2,3412,3572,3022,3463,636,200▲0.14%
2024-07-09 3436ＳＵＭＣＯ2,320,4020.66%2,4402,4862,4232,4733,681,800▼-0.07%
2024-07-12 3436ＳＵＭＣＯ1,673,1030.47%2,5442,5972,5412,5736,011,400▼-0.19%
2024-08-05 3436ＳＵＭＣＯ2,194,1310.62%1,7481,9931,6741,90512,755,700▲0.14%
2024-08-08 3436ＳＵＭＣＯ2,978,1900.85%1,5041,7111,5041,68726,881,900▲0.23%
2024-08-09 3436ＳＵＭＣＯ3,562,3991.01%1,6881,6881,5041,56425,145,100▲0.16%
2024-08-13 3436ＳＵＭＣＯ3,423,2450.97%1,5881,6601,5691,61912,539,000▼-0.04%
2024-08-14 3436ＳＵＭＣＯ3,601,8451.02%1,6501,6771,5961,65712,341,000▲0.05%
2024-08-19 3436ＳＵＭＣＯ3,439,5780.98%1,7751,8181,7511,7707,240,700▼-0.04%
2024-08-21 3436ＳＵＭＣＯ6,306,3661.80%1,7891,8051,7621,7795,816,600▲0.82%
2024-08-29 3436ＳＵＭＣＯ6,675,8881.90%1,6661,6771,6431,6517,023,800▲0.09%
2024-08-30 3436ＳＵＭＣＯ6,585,6571.88%1,6601,6901,6541,6694,968,500▼-0.02%
2024-09-03 3436ＳＵＭＣＯ6,668,8531.90%1,6801,6881,6351,6384,860,100▲0.02%
2024-09-10 3436ＳＵＭＣＯ7,012,2622.00%1,5001,5011,4581,4704,556,900▲0.10%
2024-09-18 3436ＳＵＭＣＯ6,875,5921.96%1,4271,4641,4151,4596,652,700▼-0.04%
2024-09-25 3436ＳＵＭＣＯ6,421,2991.83%1,4801,5021,4661,4785,093,900▼-0.12%
2024-09-26 3436ＳＵＭＣＯ5,996,9861.71%1,5171,5401,5081,5406,425,300▼-0.12%
2024-10-11 3436ＳＵＭＣＯ5,945,7961.69%1,5651,5811,5561,5623,606,000▼-0.02%
2024-11-06 3436ＳＵＭＣＯ5,485,7471.56%1,4751,5081,4671,4955,019,400▼-0.12%
2024-11-19 3436ＳＵＭＣＯ5,204,5481.48%1,2671,2961,2641,2765,414,200▼-0.08%
2024-11-25 3436ＳＵＭＣＯ4,734,5181.35%1,2661,3131,2561,30228,503,800▼-0.12%
2024-11-26 3436ＳＵＭＣＯ4,396,7521.25%1,3021,3021,2251,2336,974,500▼-0.10%
2024-11-28 3436ＳＵＭＣＯ3,885,7261.10%1,1971,2651,1971,2448,878,100▼-0.14%
2024-12-03 3436ＳＵＭＣＯ3,772,1181.07%1,2301,2581,2211,2307,065,000▼-0.03%
2024-12-12 3436ＳＵＭＣＯ3,378,0180.96%1,2151,2181,1801,1807,583,900▼-0.11%
2024-12-20 3436ＳＵＭＣＯ3,148,1180.89%1,1501,1641,1211,1217,936,900▼-0.06%
2024-12-26 3436ＳＵＭＣＯ2,653,1180.75%1,1501,1631,1501,1603,689,300▼-0.14%
2025-01-07 3436ＳＵＭＣＯ2,331,0180.66%1,2021,2201,1941,2018,463,500▼-0.08%
2025-01-08 3436ＳＵＭＣＯ2,532,3180.72%1,2001,2291,1921,2065,245,200▲0.05%
2025-01-14 3436ＳＵＭＣＯ1,381,5180.39%1,1261,1411,1171,1234,619,400▼-0.32%
2025-02-13 3491ＧＡテクノ205,7000.55%1,2451,2711,2271,237303,300▲0.15%
2025-02-21 3491ＧＡテクノ123,7000.30%1,1751,1931,1211,133672,300▼-0.25%
2025-01-08 3498霞ヶ関Ｃ52,2000.52%14,20014,58014,12014,420647,000▲0.07%
2025-01-09 3498霞ヶ関Ｃ68,6000.69%14,35014,75014,23014,720910,200▲0.16%
2025-01-15 3498霞ヶ関Ｃ58,8000.59%15,69016,30013,35013,5404,853,300▼-0.09%
2025-01-21 3498霞ヶ関Ｃ38,2000.38%14,39015,05014,32014,8601,790,700▼-0.20%
2024-04-24 3524日東網13,2000.50%1,7681,7771,7511,75429,400▲0.09%
2024-05-09 3524日東網15,9000.61%1,4571,4591,4311,45130,600▲0.10%
2024-05-13 3524日東網15,4000.59%1,4391,4531,4351,43815,300▼-0.02%
2024-05-16 3524日東網12,3000.47%1,4291,4291,4091,41717,400▼-0.12%
2024-05-14 3549クスリアオキ521,1520.55%2,9212,9592,9192,937445,000▲0.55%
2024-09-13 3549クスリアオキ674,3120.71%3,1873,2203,1713,179273,200▲0.08%
2024-09-20 3549クスリアオキ712,4120.67%3,2063,2363,1473,188338,700▼-0.03%
2024-09-24 3549クスリアオキ753,4120.71%3,1923,2113,1603,167324,300▲0.03%
2024-09-27 3549クスリアオキ1,117,6121.06%3,3773,4153,3253,3611,262,400▲0.35%
2024-10-03 3549クスリアオキ1,163,3121.10%3,2433,2903,2143,280421,800▲0.04%
2024-10-18 3549クスリアオキ1,262,8121.20%3,3153,3353,2543,282251,700▲0.09%
2024-10-21 3549クスリアオキ1,228,0121.16%3,2843,3423,2783,304241,400▼-0.04%
2024-10-23 3549クスリアオキ1,264,8121.20%3,2583,2663,2133,224284,800▲0.04%
2024-10-29 3549クスリアオキ1,388,8121.32%3,2063,2253,1303,150307,000▲0.12%
2024-11-05 3549クスリアオキ1,471,9121.40%3,1523,2303,1363,214281,700▲0.07%
2024-11-13 3549クスリアオキ1,152,8181.09%3,2783,3073,2603,296163,500▼-0.30%
2024-11-27 3549クスリアオキ1,004,6740.95%3,4173,4423,3973,414262,600▼-0.14%
2024-11-29 3549クスリアオキ939,6740.89%3,4113,4683,3943,455174,700▼-0.05%
2024-12-16 3549クスリアオキ814,9740.77%3,2943,3043,2313,253257,600▼-0.12%
2024-12-18 3549クスリアオキ863,7740.82%3,2503,2673,2283,239262,200▲0.04%
2024-12-19 3549クスリアオキ836,6840.79%3,2233,2543,2113,237257,500▼-0.02%
2025-01-17 3549クスリアオキ693,6270.65%3,0993,1083,0233,052647,100▼-0.14%
2025-01-21 3549クスリアオキ609,9270.58%3,0643,0973,0423,084646,300▼-0.07%
2025-01-27 3549クスリアオキ487,9070.46%3,1203,1663,1203,166488,700▼-0.11%
2024-05-15 3563Ｆ＆ＬＣ746,3000.64%3,1403,1503,0263,0272,098,700▲0.16%
2024-05-20 3563Ｆ＆ＬＣ861,3000.74%3,0523,0653,0033,0201,083,300▲0.09%
2024-05-21 3563Ｆ＆ＬＣ239,4000.20%3,0243,0492,9862,9861,165,400▼-0.54%
2024-05-30 3563Ｆ＆ＬＣ625,0000.53%2,8062,8292,7682,8051,760,100▲0.09%
2024-05-31 3563Ｆ＆ＬＣ728,0000.62%2,7982,8552,7882,8501,220,500▲0.08%
2024-06-04 3563Ｆ＆ＬＣ273,6000.23%2,8382,8382,7942,8251,053,200▼-0.39%
2024-08-09 3563Ｆ＆ＬＣ695,1000.59%2,2972,3142,2332,2641,330,500▲0.09%
2024-08-13 3563Ｆ＆ＬＣ746,3000.64%2,2982,3222,2742,3181,199,000▲0.05%
2024-08-14 3563Ｆ＆ＬＣ00.00%2,3492,3932,3252,3831,148,000▼-0.64%
2024-11-01 3569セーレン333,1000.51%2,5972,6082,5772,582116,500▲0.51%
2024-11-07 3569セーレン00.00%2,5832,6522,5832,640150,800▼-0.51%
2024-05-21 3591ワコールＨＤ423,8000.69%3,6683,7673,6683,725175,100▲0.69%
2024-05-22 3591ワコールＨＤ428,3000.70%3,7103,7343,6823,690134,100▲0.01%
2024-05-24 3591ワコールＨＤ475,0000.85%3,7103,8193,7103,790163,400▲0.15%
2024-05-29 3591ワコールＨＤ661,0001.19%3,7613,7743,7273,747153,700▲0.34%
2024-05-30 3591ワコールＨＤ689,7001.24%3,7393,8403,7313,784348,200▲0.05%
2024-05-31 3591ワコールＨＤ00.00%3,8033,8853,8033,879318,400▼-1.24%
2024-06-24 3591ワコールＨＤ278,9000.50%4,4504,4604,3714,395370,800▲0.01%
2024-06-25 3591ワコールＨＤ125,5000.22%4,4064,4424,3924,408256,500▼-0.28%
2024-05-01 3593ホギメデ127,9000.50%3,7103,7703,6953,76064,400▲0.09%
2024-05-21 3593ホギメデ52,7000.20%3,9053,9053,8753,88031,100▼-0.30%
2024-06-04 3593ホギメデ126,4000.50%3,9654,0203,9403,97598,300▲0.50%
2024-06-05 3593ホギメデ122,4000.48%3,9204,0603,9204,02577,100▼-0.02%
2024-06-10 3593ホギメデ126,6000.50%3,9954,0303,8753,900149,700▲0.02%
2024-06-21 3593ホギメデ119,3000.47%3,9503,9803,9403,950116,800▼-0.03%
2024-05-09 3612ワールド173,5000.50%2,1032,1222,0852,11175,500▲0.09%
2024-05-27 3612ワールド167,5000.48%2,0852,1012,0612,10148,700▼-0.02%
2025-01-16 3624アクセルＭ59,6000.50%2152191941993,291,600▲0.02%
2025-01-17 3624アクセルＭ58,8000.45%2092111952001,614,300▼-0.04%
2025-02-19 3624アクセルＭ78,8000.53%1661841661831,964,300▲0.12%
2025-02-26 3624アクセルＭ88,7000.60%1671711541611,550,600▲0.06%
2025-03-03 3624アクセルＭ85,3000.58%159164157164350,200▼-0.02%
2025-03-05 3624アクセルＭ66,2000.43%1481521381391,531,800▼-0.14%
2025-03-14 3626ＴＩＳ1,539,0820.65%4,1934,2024,1494,172789,100▲0.65%
2025-03-28 3626ＴＩＳ1,655,6380.70%4,2944,3354,2374,263658,100▲0.04%
2025-04-01 3626ＴＩＳ1,645,4380.69%4,1664,1944,1104,120629,300▼-0.01%
2025-04-03 3626ＴＩＳ1,298,7380.54%4,0534,1024,0194,070756,200▼-0.14%
2025-04-07 3626ＴＩＳ1,106,7380.46%3,7763,8713,7173,7531,120,900▼-0.08%
2024-10-29 3660アイスタイル409,7000.50%435441430431937,900▲0.09%
2024-11-01 3660アイスタイル505,8000.62%4324394244261,600,300▲0.12%
2024-12-19 3660アイスタイル604,0000.74%4594824584691,769,100▲0.12%
2024-12-26 3660アイスタイル680,6000.83%4684684474481,359,500▲0.08%
2025-01-10 3660アイスタイル764,0000.93%424427421427796,600▲0.10%
2025-01-31 3660アイスタイル873,0001.07%5305455115243,613,900▲0.14%
2025-01-31 3660アイスタイル873,0001.07%5305455115243,613,900▲0.14%
2025-02-03 3660アイスタイル937,6001.15%5155235065122,035,500▲0.07%
2025-02-03 3660アイスタイル937,6001.15%5155235065122,035,500▲0.07%
2025-02-04 3660アイスタイル987,0001.21%5185225135161,030,600▲0.06%
2025-02-04 3660アイスタイル987,0001.21%5185225135161,030,600▲0.06%
2025-02-13 3660アイスタイル1,238,5271.52%58059654355511,040,800▲0.31%
2025-02-18 3660アイスタイル1,002,3371.23%5285435125132,016,800▼-0.29%
2025-02-19 3660アイスタイル634,2370.77%5095185045161,229,100▼-0.46%
2025-02-20 3660アイスタイル715,0370.87%5135144984981,312,200▲0.09%
2025-02-21 3660アイスタイル801,3370.97%4964994804811,991,000▲0.09%
2025-02-26 3660アイスタイル835,1371.02%4795044715011,708,000▲0.05%
2025-02-27 3660アイスタイル902,2371.10%5015044764801,335,700▲0.08%
2025-02-28 3660アイスタイル885,3371.08%4734794594621,835,700▼-0.02%
2025-03-05 3660アイスタイル748,5370.91%4664754594691,603,600▼-0.17%
2025-03-06 3660アイスタイル191,4370.23%4754994694922,170,300▼-0.68%
2025-04-10 3664モブキャスト287,1000.50%323331321,034,200▲0.01%
2025-03-27 3672オルトＰ231,5000.50%616155564,181,300▲0.07%
2025-04-16 3672オルトＰ308,0000.67%515848485,458,000▲0.17%
2025-01-22 3680ホットリンク84,5000.52%250253249253113,100▲0.12%
2025-01-30 3680ホットリンク96,2000.60%262262257261153,900▲0.07%
2025-01-30 3680ホットリンク96,2000.60%262262257261153,900▲0.07%
2025-02-18 3680ホットリンク95,4000.59%265267259263140,700▼-0.01%
2025-03-27 3680ホットリンク79,4000.49%27928127327789,700▼-0.09%
2024-03-28 3681ブイキューブ138,1000.53%262262258261120,500▲0.11%
2024-04-02 3681ブイキューブ164,3000.63%261261254255318,300▲0.09%
2024-04-05 3681ブイキューブ189,4000.73%257261255259144,800▲0.09%
2024-04-10 3681ブイキューブ215,1000.82%260262258258118,500▲0.08%
2024-04-15 3681ブイキューブ242,6000.93%251252244244306,500▲0.11%
2024-04-17 3681ブイキューブ263,9001.01%234235225232294,700▲0.07%
2024-06-17 3681ブイキューブ00.00%251252246246102,900▼-1.01%
2024-03-06 3687Ｆスターズ392,8001.16%1,9662,5161,9542,3053,454,900▲0.15%
2024-03-07 3687Ｆスターズ411,5001.22%2,3652,4802,1552,2984,431,500▲0.06%
2024-04-11 3687Ｆスターズ403,6001.19%2,2842,2892,2172,236392,200▼-0.03%
2024-08-13 3687Ｆスターズ406,4001.20%1,4261,4881,4071,488224,800▲0.01%
2024-08-30 3687Ｆスターズ287,0000.85%1,6001,6151,5821,600161,600▼-0.08%
2024-09-03 3687Ｆスターズ248,2000.73%1,6061,6381,6061,627118,900▼-0.12%
2024-09-04 3687Ｆスターズ209,2000.62%1,5501,5741,5231,548293,700▼-0.10%
2024-09-05 3687Ｆスターズ188,1000.55%1,5061,5641,5051,529170,600▼-0.06%
2024-09-10 3687Ｆスターズ168,0000.49%1,4701,4931,4551,472105,800▼-0.06%
2024-09-11 3687Ｆスターズ169,8000.50%1,4551,5061,4341,457189,700▲0.01%
2024-09-13 3687Ｆスターズ162,2000.48%1,5461,5631,5311,547145,200▼-0.02%
2024-10-02 3687Ｆスターズ180,6000.53%1,6001,6001,5381,539304,700▲0.09%
2024-10-04 3687Ｆスターズ228,6000.67%1,5541,5661,5371,537173,200▲0.14%
2024-10-07 3687Ｆスターズ274,5000.81%1,5631,5801,5391,540187,200▲0.14%
2024-10-08 3687Ｆスターズ312,7000.92%1,5381,5631,5251,536175,300▲0.10%
2024-10-16 3687Ｆスターズ300,0000.89%1,5071,5551,4911,542182,500▼-0.03%
2024-11-08 3687Ｆスターズ260,5000.77%1,4751,5181,4401,475804,200▼-0.12%
2024-11-15 3687Ｆスターズ229,3000.68%1,5361,6181,5061,614424,600▼-0.08%
2024-11-28 3687Ｆスターズ199,0520.59%1,6461,6721,6251,627221,600▼-0.09%
2024-12-09 3687Ｆスターズ166,8000.49%1,7651,8131,7481,809410,100▼-0.09%
2025-01-20 3696セレス71,7000.59%3,0903,1652,9403,0352,365,500▲0.36%
2025-01-21 3696セレス109,3000.90%2,8872,9002,6202,6842,369,500▲0.31%
2025-01-22 3696セレス135,4001.12%2,7282,7862,6852,6971,308,000▲0.22%
2025-01-23 3696セレス131,4001.08%2,6472,6792,5712,665731,300▼-0.04%
2025-01-27 3696セレス105,6000.87%2,7942,8082,6932,788950,300▼-0.21%
2025-01-30 3696セレス112,3000.92%2,8842,9442,8382,902800,200▲0.05%
2025-01-30 3696セレス112,3000.92%2,8842,9442,8382,902800,200▲0.05%
2025-02-03 3696セレス184,7001.52%2,7322,7572,5802,6951,702,300▲0.60%
2025-02-03 3696セレス184,7001.52%2,7322,7572,5802,6951,702,300▲0.60%
2025-02-04 3696セレス207,9001.72%2,7852,9232,7842,8411,299,000▲0.19%
2025-02-04 3696セレス207,9001.72%2,7852,9232,7842,8411,299,000▲0.19%
2025-02-05 3696セレス226,8001.87%2,7702,8832,7282,866756,600▲0.15%
2025-02-05 3696セレス226,8001.87%2,7702,8832,7282,866756,600▲0.15%
2025-02-07 3696セレス238,4001.97%2,9213,0302,8703,015731,200▲0.09%
2025-02-07 3696セレス238,4001.97%2,9213,0302,8703,015731,200▲0.09%
2025-02-10 3696セレス263,6002.18%3,1003,1653,0153,160791,000▲0.21%
2025-02-10 3696セレス263,6002.18%3,1003,1653,0153,160791,000▲0.21%
2025-02-12 3696セレス266,0002.20%3,2303,2303,0153,185976,300▲0.02%
2025-02-12 3696セレス266,0002.20%3,2303,2303,0153,185976,300▲0.02%
2025-02-17 3696セレス257,9002.13%2,7622,9692,7502,9381,880,800▼-0.07%
2025-02-18 3696セレス239,8001.98%2,8922,9782,8212,9291,091,500▼-0.14%
2025-02-19 3696セレス244,4002.02%2,9012,9052,8132,849673,400▲0.04%
2025-02-21 3696セレス259,5002.14%2,7392,8152,6752,675652,500▲0.12%
2025-02-28 3696セレス272,8002.25%2,3922,4282,3402,360630,700▲0.10%
2025-03-05 3696セレス261,4002.16%2,6602,7052,5782,6491,131,900▼-0.08%
2025-03-07 3696セレス267,2002.21%2,5702,6352,4952,5281,049,500▲0.04%
2025-03-10 3696セレス265,1002.19%2,4112,5762,4112,541876,400▼-0.02%
2025-03-21 3696セレス249,5002.06%2,4502,5292,4352,455584,900▼-0.12%
2025-03-27 3696セレス241,5001.99%2,5052,5302,4382,456286,300▼-0.07%
2025-04-02 3696セレス227,4001.88%2,2972,3212,2492,299371,900▼-0.11%
2025-04-11 3696セレス234,9001.94%1,9702,1211,9612,121405,600▲0.06%
2025-04-14 3696セレス216,5001.79%2,1202,1822,1102,156300,000▼-0.14%
2025-04-15 3696セレス191,8001.58%2,1632,2062,1312,160372,100▼-0.20%
2024-04-05 3697ＳＨＩＦＴ90,8140.50%21,66521,71021,17521,465291,700▲0.29%
2024-04-09 3697ＳＨＩＦＴ00.00%21,94021,98521,40521,420277,300▼-0.50%
2024-05-02 3697ＳＨＩＦＴ150,5040.84%14,58514,63514,09014,125301,500▲0.55%
2024-05-08 3697ＳＨＩＦＴ100,4040.56%14,31014,88514,09014,090529,600▼-0.27%
2024-05-09 3697ＳＨＩＦＴ21,8040.12%14,10015,34013,70014,8951,329,300▼-0.44%
2024-06-25 3697ＳＨＩＦＴ96,2040.53%14,07014,55513,99014,260387,800▲0.07%
2024-07-03 3697ＳＨＩＦＴ78,3040.43%14,25014,94514,17014,910586,200▼-0.10%
2024-10-11 3697ＳＨＩＦＴ127,3220.71%14,35016,01014,11515,6504,005,900▲0.71%
2024-10-15 3697ＳＨＩＦＴ177,7220.99%15,80015,82514,66015,7102,354,700▲0.28%
2024-10-16 3697ＳＨＩＦＴ189,4221.06%15,49015,68014,73015,0351,342,200▲0.07%
2024-10-22 3697ＳＨＩＦＴ197,8791.10%14,72514,73014,21014,375843,800▲0.04%
2024-10-23 3697ＳＨＩＦＴ169,0840.94%14,46015,21514,40514,8051,421,900▼-0.16%
2024-10-24 3697ＳＨＩＦＴ184,6841.03%14,51014,74014,16514,6651,188,400▲0.09%
2024-10-25 3697ＳＨＩＦＴ211,0841.18%14,64014,83513,84013,8401,320,000▲0.14%
2024-10-28 3697ＳＨＩＦＴ215,0841.20%13,89514,89513,77014,6501,318,300▲0.02%
2024-11-06 3697ＳＨＩＦＴ194,5001.09%15,70016,21515,53015,8501,032,700▼-0.10%
2024-11-07 3697ＳＨＩＦＴ196,5001.10%16,00516,16015,36515,440803,200▲0.01%
2024-11-08 3697ＳＨＩＦＴ223,0001.25%15,77016,70015,70516,5551,590,900▲0.14%
2024-11-11 3697ＳＨＩＦＴ158,8000.89%16,62017,00516,50516,5351,166,300▼-0.36%
2024-11-13 3697ＳＨＩＦＴ160,6000.90%16,17516,83516,07016,3801,221,300▲0.01%
2024-11-14 3697ＳＨＩＦＴ149,8000.83%16,46016,59516,02016,1451,004,400▼-0.07%
2024-11-18 3697ＳＨＩＦＴ43,3000.24%15,70016,13515,55515,795553,200▼-0.59%
2025-02-05 3697ＳＨＩＦＴ1,558,4000.58%1,3881,4631,3871,45510,890,100▲0.17%
2025-02-05 3697ＳＨＩＦＴ1,558,4000.58%1,3881,4631,3871,45510,890,100▲0.17%
2025-02-06 3697ＳＨＩＦＴ1,905,0000.71%1,4501,4781,4321,4525,052,900▲0.13%
2025-02-06 3697ＳＨＩＦＴ1,905,0000.71%1,4501,4781,4321,4525,052,900▲0.13%
2025-02-10 3697ＳＨＩＦＴ1,599,9090.59%1,4111,4451,4021,4402,894,000▼-0.12%
2025-02-10 3697ＳＨＩＦＴ1,605,6090.60%1,4111,4451,4021,4402,894,000▼-0.10%
2025-02-10 3697ＳＨＩＦＴ1,599,9090.59%1,4111,4451,4021,4402,894,000▼-0.12%
2025-02-10 3697ＳＨＩＦＴ1,605,6090.60%1,4111,4451,4021,4402,894,000▼-0.10%
2025-02-12 3697ＳＨＩＦＴ1,242,5090.46%1,4561,4741,4311,4744,717,800▼-0.12%
2025-02-12 3697ＳＨＩＦＴ1,242,5090.46%1,4561,4741,4311,4744,717,800▼-0.12%
2025-02-20 3697ＳＨＩＦＴ1,660,0000.62%1,4011,4201,3491,3655,333,300▲0.21%
2025-02-25 3697ＳＨＩＦＴ1,290,1000.48%1,3261,3571,3221,3433,078,900▼-0.14%
2025-03-14 3747インタートレ37,9000.50%6616615626617,510,400▲0.06%
2025-03-18 3747インタートレ53,7000.72%7467896476633,083,300▲0.21%
2025-03-21 3747インタートレ51,7000.69%5636115415512,192,100▼-0.03%
2025-03-27 3747インタートレ44,4000.59%559560511526835,200▼-0.09%
2025-04-03 3747インタートレ22,2000.29%445466421440923,800▼-0.30%
2024-10-04 3778さくらネット226,4000.54%4,2304,2804,1404,1404,170,800▲0.05%
2024-10-10 3778さくらネット253,8000.60%4,1404,1604,0104,0452,058,800▲0.05%
2024-10-11 3778さくらネット197,5000.47%4,0454,1604,0304,0402,221,800▼-0.13%
2024-10-15 3778さくらネット260,8000.62%4,1004,1103,9403,9652,508,400▲0.15%
2024-10-21 3778さくらネット235,8000.56%3,9004,1403,8854,1302,204,700▼-0.05%
2024-10-24 3778さくらネット261,3000.62%4,0554,1453,9954,0552,088,800▲0.05%
2024-10-25 3778さくらネット243,3000.58%4,0454,1103,9904,0752,225,100▼-0.04%
2024-10-28 3778さくらネット163,5000.39%4,0454,3754,0104,3554,157,300▼-0.18%
2024-10-30 3778さくらネット281,5000.67%5,1605,6004,8655,03015,597,900▲0.27%
2024-10-31 3778さくらネット297,4000.70%4,9705,0804,7304,7305,526,000▲0.02%
2024-11-01 3778さくらネット283,2000.67%4,6604,9654,6404,7505,703,300▼-0.02%
2024-11-06 3778さくらネット189,5000.45%4,7805,0804,6854,9055,546,300▼-0.22%
2024-11-18 3778さくらネット223,6000.53%4,6954,7754,5854,6052,335,200▲0.08%
2024-11-20 3778さくらネット288,7000.68%4,7404,8804,5904,7054,391,800▲0.15%
2024-11-21 3778さくらネット381,3000.91%4,7504,8104,4654,4753,794,700▲0.23%
2024-11-22 3778さくらネット319,2000.76%4,5405,0404,5354,92012,074,100▼-0.15%
2024-11-25 3778さくらネット286,3000.68%4,9755,0204,8554,9506,774,400▼-0.07%
2024-11-28 3778さくらネット304,4000.72%4,8054,8604,6554,8555,557,700▲0.03%
2024-11-29 3778さくらネット406,2000.96%4,7854,8204,5004,5506,456,500▲0.24%
2024-12-03 3778さくらネット426,3001.01%4,5854,6304,4954,5253,453,800▲0.05%
2024-12-04 3778さくらネット410,5000.97%4,5304,6304,4704,5303,287,200▼-0.04%
2024-12-05 3778さくらネット446,5001.06%4,6404,8554,5654,8006,233,900▲0.09%
2024-12-06 3778さくらネット399,5000.95%4,7155,1204,6704,9208,780,600▼-0.11%
2024-12-09 3778さくらネット442,6001.05%5,0105,0204,7604,8506,013,100▲0.10%
2024-12-11 3778さくらネット471,5001.12%4,6904,8004,6404,7053,085,600▲0.07%
2024-12-12 3778さくらネット503,1001.20%4,8004,8504,6154,6303,781,000▲0.07%
2024-12-17 3778さくらネット576,1001.37%4,5604,5854,2554,2604,378,600▲0.17%
2024-12-18 3778さくらネット601,7001.43%4,2354,3604,1904,3552,283,300▲0.05%
2024-12-20 3778さくらネット653,6001.56%4,3504,3504,2304,2551,447,700▲0.13%
2024-12-24 3778さくらネット681,6001.62%4,2854,3354,2354,2951,338,600▲0.06%
2024-12-25 3778さくらネット715,8001.70%4,3104,3404,2404,270919,500▲0.07%
2025-01-07 3778さくらネット706,6001.68%4,5454,7254,4954,7103,384,200▼-0.02%
2025-01-09 3778さくらネット733,1001.75%4,8004,8204,4354,6104,734,300▲0.07%
2025-01-10 3778さくらネット703,2001.67%4,5404,6454,5254,5901,573,500▼-0.08%
2025-01-14 3778さくらネット716,6001.71%4,4904,5154,3604,4501,853,600▲0.04%
2025-01-15 3778さくらネット705,2001.68%4,4654,5304,3254,3251,651,600▼-0.03%
2025-01-16 3778さくらネット718,0001.71%4,3654,3854,0804,0852,527,600▲0.03%
2025-01-20 3778さくらネット701,3001.67%4,1504,1854,1004,145845,400▼-0.04%
2025-01-27 3778さくらネット740,5001.76%4,4754,4754,2254,2402,245,200▲0.09%
2025-01-30 3778さくらネット760,3001.81%4,2554,2654,1904,2551,090,200▲0.05%
2025-01-30 3778さくらネット760,3001.81%4,2554,2654,1904,2551,090,200▲0.05%
2025-01-31 3778さくらネット712,9001.70%4,2604,8654,2004,76015,609,700▼-0.11%
2025-01-31 3778さくらネット712,9001.70%4,2604,8654,2004,76015,609,700▼-0.11%
2025-02-03 3778さくらネット628,6001.50%4,6204,7804,5254,7806,703,500▼-0.19%
2025-02-03 3778さくらネット628,6001.50%4,6204,7804,5254,7806,703,500▼-0.19%
2025-02-04 3778さくらネット626,7001.49%4,8405,0204,6054,6757,616,100▼-0.01%
2025-02-04 3778さくらネット626,7001.49%4,8405,0204,6054,6757,616,100▼-0.01%
2025-02-07 3778さくらネット586,2001.39%4,8855,0104,8104,8554,274,800▼-0.10%
2025-02-07 3778さくらネット586,2001.39%4,8855,0104,8104,8554,274,800▼-0.10%
2025-02-12 3778さくらネット527,2001.25%4,7704,8404,6854,7852,300,800▼-0.13%
2025-02-12 3778さくらネット527,2001.25%4,7704,8404,6854,7852,300,800▼-0.13%
2025-02-14 3778さくらネット489,6001.16%4,6504,7254,6254,6551,423,200▼-0.09%
2025-02-19 3778さくらネット442,5001.05%4,4704,4704,3804,4301,470,700▼-0.10%
2025-02-28 3778さくらネット466,6001.11%4,1004,1003,9804,0051,800,600▲0.06%
2025-03-04 3778さくらネット459,0001.09%4,1104,1404,0104,0751,287,500▼-0.02%
2025-04-01 3778さくらネット465,8001.11%3,7053,7153,6303,655759,600▲0.02%
2025-04-02 3778さくらネット446,9001.06%3,6553,6653,5603,610858,700▼-0.05%
2025-04-04 3778さくらネット402,5000.96%3,4753,4953,2403,3451,769,000▼-0.10%
2025-04-08 3778さくらネット363,3000.86%3,1353,3203,1353,2901,813,600▼-0.09%
2025-04-09 3778さくらネット326,9000.78%3,2003,2153,0503,1651,326,100▼-0.07%
2025-04-11 3778さくらネット343,3000.81%3,4003,5803,3703,5601,057,000▲0.03%
2024-11-12 3793ドリコム159,1000.54%8148287817981,019,000▲0.15%
2024-11-15 3793ドリコム143,8000.49%7397687217591,222,100▼-0.05%
2024-09-11 3865北越コーポ6,597,7633.50%1,4311,5171,3911,405442,200▲0.02%
2025-03-12 3865北越コーポ00.00%1,4031,4551,3731,445565,500▼-3.50%
2025-03-13 3902ＭＤＶ202,6700.50%414414399401354,300▲0.09%
2025-03-17 3902ＭＤＶ251,1700.62%402407399399148,400▲0.12%
2025-03-21 3902ＭＤＶ200,6700.50%410422406417850,600▼-0.12%
2025-04-03 3902ＭＤＶ193,7700.48%385393382391241,200▼-0.02%
2025-02-27 3905データセク99,8000.56%783832776792740,900▲0.17%
2025-04-07 3905データセク88,7000.49%697735684686248,600▼-0.07%
2024-04-16 4005住友化8,470,7340.51%35335334234616,380,000▲0.08%
2024-04-17 4005住友化5,883,2340.35%35035234334312,652,800▼-0.16%
2024-05-22 4051ＧＭＯ－ＦＧ53,1000.63%6,8806,8806,5306,570153,100▲0.15%
2024-07-25 4051ＧＭＯ－ＦＧ46,0000.55%6,8106,9506,6906,72059,600▼-0.07%
2024-08-08 4051ＧＭＯ－ＦＧ38,8000.46%6,3506,7506,3506,590140,000▼-0.09%
2025-04-10 4078堺化学90,4690.53%2,5152,5282,4062,428115,700▲0.53%
2025-04-15 4078堺化学22,9690.13%2,4352,4572,4262,44658,900▼-0.40%
2025-02-18 4180Ａｐｐｉｅｒ664,0090.64%1,6991,7081,6641,6831,123,300▲0.64%
2025-02-19 4180Ａｐｐｉｅｒ586,1090.57%1,6801,7381,6731,7381,145,800▼-0.07%
2025-02-21 4180Ａｐｐｉｅｒ619,5090.60%1,7001,7381,6891,725578,300▲0.03%
2025-02-27 4180Ａｐｐｉｅｒ780,9090.76%1,5731,5961,5451,551730,300▲0.16%
2025-03-03 4180Ａｐｐｉｅｒ690,1090.67%1,5081,5131,4341,4371,057,400▼-0.08%
2025-03-04 4180Ａｐｐｉｅｒ568,7090.55%1,4491,4591,3961,416949,400▼-0.12%
2025-03-05 4180Ａｐｐｉｅｒ414,9090.40%1,4181,4611,4041,442759,900▼-0.15%
2024-03-11 4194ビジョナル203,4000.51%8,4009,0008,3808,990428,600▲0.10%
2024-03-12 4194ビジョナル251,4000.64%8,9909,3908,9409,350461,200▲0.13%
2024-03-13 4194ビジョナル278,1000.70%9,4409,5209,2709,360402,300▲0.05%
2024-03-18 4194ビジョナル321,5000.81%8,7109,1908,6008,900552,800▲0.11%
2024-04-18 4194ビジョナル364,2000.92%7,9508,1707,9108,090254,300▲0.10%
2024-04-23 4194ビジョナル396,8001.01%8,2508,2707,9407,980293,800▲0.08%
2024-04-30 4194ビジョナル369,4000.94%7,5207,5507,2107,290382,500▼-0.07%
2024-05-02 4194ビジョナル349,8000.89%7,2807,4007,2307,230234,100▼-0.04%
2024-05-23 4194ビジョナル353,7000.90%7,6907,7007,4907,520192,700▲0.01%
2024-05-24 4194ビジョナル349,6000.89%7,5307,7907,4607,640220,400▼-0.01%
2024-05-29 4194ビジョナル359,6000.91%7,5407,5607,3507,370193,100▲0.02%
2024-06-06 4194ビジョナル398,6001.01%7,8807,9507,7307,750203,000▲0.09%
2024-06-13 4194ビジョナル431,7001.10%7,7408,0107,7207,930540,900▲0.09%
2024-06-14 4194ビジョナル425,2001.08%7,1407,3006,8206,9102,327,100▼-0.02%
2024-06-17 4194ビジョナル455,2001.16%6,7707,1506,5507,150998,700▲0.07%
2024-06-18 4194ビジョナル511,7001.30%7,0407,1806,8707,050461,100▲0.14%
2024-06-20 4194ビジョナル568,1001.43%6,9207,0706,8706,960225,900▲0.12%
2024-06-21 4194ビジョナル554,4001.39%7,0407,1706,9506,990409,600▼-0.04%
2024-06-24 4194ビジョナル561,2001.41%6,9406,9706,7606,910338,100▲0.02%
2024-06-25 4194ビジョナル553,7001.39%6,9207,1806,9207,100166,100▼-0.02%
2024-07-03 4194ビジョナル366,0000.92%7,2607,6007,2207,550464,500▼-0.46%
2024-07-04 4194ビジョナル350,7000.88%7,6608,0507,6607,960476,100▼-0.04%
2024-07-04 4194ビジョナル350,7000.88%7,6608,0507,6607,960476,100▼-0.04%
2024-07-10 4194ビジョナル307,9000.77%7,7707,8007,6007,730302,500▼-0.10%
2024-07-16 4194ビジョナル266,9000.67%7,8607,9207,6707,680204,600▼-0.09%
2024-07-22 4194ビジョナル234,6000.59%7,8807,9107,7007,720163,300▼-0.08%
2024-08-08 4194ビジョナル195,6000.49%7,5607,9507,3007,780329,100▼-0.09%
2024-08-14 4194ビジョナル258,8000.65%8,1708,3108,0108,300228,300▲0.16%
2024-08-20 4194ビジョナル235,7000.59%8,4508,7808,4008,740204,300▼-0.06%
2024-09-05 4194ビジョナル205,7000.51%9,1709,3809,1609,220195,800▲0.02%
2024-09-19 4194ビジョナル190,7980.48%8,3908,6508,3408,430298,200▼-0.03%
2024-09-20 4194ビジョナル199,2980.50%8,5208,7308,4508,5101,174,300▲0.02%
2024-09-30 4194ビジョナル192,2990.48%8,0808,1707,8707,930333,100▼-0.02%
2024-12-18 4205ゼオン1,183,2000.51%1,4341,4391,4201,425616,200▲0.10%
2025-01-07 4205ゼオン1,124,7000.49%1,4901,4901,4691,480981,800▼-0.02%
2025-01-17 4205ゼオン1,152,8000.50%1,4401,4491,4251,4301,043,700▲0.01%
2025-02-04 4205ゼオン1,415,5000.61%1,5171,5281,4821,4821,684,400▲0.10%
2025-02-04 4205ゼオン1,415,5000.61%1,5171,5281,4821,4821,684,400▲0.10%
2025-03-03 4205ゼオン1,613,6000.70%1,4911,5061,4821,505651,900▲0.08%
2025-03-04 4205ゼオン1,587,5000.69%1,5141,5391,4971,5051,104,500▼-0.01%
2025-03-11 4205ゼオン1,602,4000.74%1,5051,5111,4821,498853,900▲0.05%
2024-05-09 4216旭有機材99,3000.50%4,9055,0704,8955,03079,000▲0.09%
2024-05-17 4216旭有機材121,7000.61%4,4604,5654,4254,555219,200▲0.10%
2024-05-29 4216旭有機材139,0000.70%4,7104,7404,6654,67085,100▲0.08%
2024-07-23 4216旭有機材136,3000.68%4,8254,9004,7904,81070,600▼-0.01%
2024-07-29 4216旭有機材117,4000.59%4,7704,8304,7254,83048,600▼-0.09%
2024-12-10 4293セプテニＨＤ1,075,8000.50%4814874754761,688,600▲0.17%
2024-12-12 4293セプテニＨＤ1,341,6000.63%4744754674711,319,400▲0.13%
2025-01-17 4293セプテニＨＤ1,522,8000.72%387389383385668,200▲0.08%
2024-03-04 4310ドリームＩ73,4000.70%3,0403,0402,9282,92849,200▲0.07%
2024-04-08 4310ドリームＩ71,8000.68%2,4252,4422,3912,40747,400▼-0.01%
2024-04-16 4310ドリームＩ62,2000.59%2,3242,3272,2862,29045,100▼-0.09%
2024-05-02 4310ドリームＩ63,1000.60%2,3532,3532,2952,30433,800▲0.01%
2024-05-07 4310ドリームＩ62,7000.59%2,3732,4252,3702,39346,200▼-0.01%
2024-05-20 4310ドリームＩ51,0000.48%2,3522,3682,3202,32735,800▼-0.10%
2024-03-27 4369トリケミカル212,9440.65%4,9355,0504,9154,945235,700▲0.18%
2024-03-28 4369トリケミカル275,6440.84%4,9455,0404,9054,930231,000▲0.18%
2024-03-29 4369トリケミカル325,7441.00%4,9404,9654,8354,875221,900▲0.16%
2024-04-02 4369トリケミカル277,1440.85%4,5704,6104,5054,550361,700▼-0.15%
2024-04-08 4369トリケミカル314,0440.96%4,5404,5704,4204,485254,000▲0.10%
2024-04-09 4369トリケミカル343,1441.05%4,5354,5554,4554,530139,400▲0.09%
2024-04-25 4369トリケミカル362,4441.11%4,0754,1754,0704,160239,900▲0.06%
2024-05-13 4369トリケミカル258,2100.79%4,3704,4804,3654,425182,500▼-0.32%
2024-05-27 4369トリケミカル270,0000.83%4,4854,5104,3704,460226,600▲0.03%
2024-05-31 4369トリケミカル250,0000.76%4,4304,4304,2604,370500,200▼-0.06%
2024-06-04 4369トリケミカル165,0000.50%3,8903,9353,8553,885602,900▼-0.26%
2024-07-02 4369トリケミカル195,6000.60%4,2004,2354,1004,155320,300▲0.09%
2024-07-30 4369トリケミカル189,5000.58%3,4803,4953,4253,470162,200▼-0.02%
2024-08-21 4369トリケミカル256,9000.79%3,5453,6503,5303,610187,000▲0.21%
2024-09-03 4369トリケミカル252,6000.77%4,0454,0503,9003,900544,900▼-0.03%
2024-09-04 4369トリケミカル283,0000.87%3,6003,6703,5053,535780,200▲0.09%
2024-09-11 4369トリケミカル257,7000.79%3,0953,2553,0653,185404,500▼-0.07%
2024-09-13 4369トリケミカル262,3000.80%3,4203,4403,3753,415343,200▲0.01%
2024-09-17 4369トリケミカル255,0000.78%3,3953,4053,2453,315247,800▼-0.02%
2024-09-20 4369トリケミカル260,8000.80%3,4753,5553,4453,480399,300▲0.02%
2024-09-27 4369トリケミカル250,3000.77%3,6703,7203,6053,695345,900▼-0.03%
2024-10-08 4369トリケミカル227,3000.69%3,3803,4153,3153,335166,300▼-0.08%
2024-10-25 4369トリケミカル194,6000.59%3,0253,0403,0003,010128,800▼-0.09%
2024-10-28 4369トリケミカル196,0000.60%3,0303,1103,0153,060148,700▲0.01%
2024-10-30 4369トリケミカル192,5000.59%3,1303,1603,0803,095523,200▼-0.01%
2024-11-29 4369トリケミカル125,1550.38%2,7733,0352,6902,9492,190,800▼-0.20%
2024-03-01 4385メルカリ2,767,5241.69%2,0332,1232,0262,1145,289,900▲0.73%
2024-03-04 4385メルカリ2,807,7241.71%2,1242,1452,0852,0854,283,700▲0.02%
2024-03-12 4385メルカリ3,189,4241.95%1,9762,0181,9492,0143,315,800▲0.24%
2024-03-13 4385メルカリ3,697,1242.26%2,0042,0191,9551,9733,744,200▲0.30%
2024-03-15 4385メルカリ3,558,7252.17%1,9681,9751,9481,9563,709,500▼-0.08%
2024-03-21 4385メルカリ3,809,5252.33%2,0032,0201,9811,9953,860,700▲0.16%
2024-03-22 4385メルカリ3,748,6252.29%1,9962,0021,9591,9933,642,400▼-0.04%
2024-03-25 4385メルカリ3,775,7252.31%2,0562,0771,9621,9625,640,500▲0.02%
2024-03-26 4385メルカリ3,742,8252.29%1,9581,9841,9461,9613,302,100▼-0.02%
2024-03-28 4385メルカリ3,757,0252.30%1,9561,9681,9291,9294,572,800▲0.00%
2024-03-29 4385メルカリ3,656,3252.23%1,9181,9841,9111,9675,917,500▼-0.06%
2024-04-01 4385メルカリ3,575,0252.18%1,9801,9801,9151,9154,328,400▼-0.04%
2024-04-04 4385メルカリ3,622,8752.21%1,8851,8941,8371,8373,232,300▲0.02%
2024-04-05 4385メルカリ3,479,3752.13%1,7971,8331,7961,8233,228,300▼-0.08%
2024-04-08 4385メルカリ3,267,4752.00%1,8351,8461,8171,8342,786,300▼-0.12%
2024-04-09 4385メルカリ3,226,4751.97%1,8491,8951,8481,8943,430,800▼-0.03%
2024-04-17 4385メルカリ3,419,7752.09%1,7991,8331,7361,7415,333,900▲0.11%
2024-04-18 4385メルカリ3,483,5752.13%1,7301,7771,7291,7463,063,300▲0.04%
2024-04-22 4385メルカリ3,293,7752.01%1,7361,7851,7321,7783,883,400▼-0.12%
2024-04-23 4385メルカリ2,737,1751.67%1,7811,7931,7421,7503,456,900▼-0.33%
2024-04-24 4385メルカリ2,790,8761.70%1,7721,8151,7561,8094,061,500▲0.03%
2024-04-26 4385メルカリ3,050,8761.86%1,7831,7961,7621,7802,659,800▲0.16%
2024-04-30 4385メルカリ3,145,7761.92%1,8001,8431,7941,8433,577,600▲0.05%
2024-05-01 4385メルカリ3,321,9052.02%1,8201,8261,7691,8074,613,800▲0.10%
2024-05-08 4385メルカリ3,209,8051.96%1,7961,8011,7721,7833,533,900▼-0.06%
2024-05-10 4385メルカリ2,957,0051.80%1,8381,9301,8171,91812,625,800▼-0.15%
2024-05-13 4385メルカリ2,847,6051.73%1,9141,9141,8541,8684,988,100▼-0.07%
2024-05-14 4385メルカリ2,452,8761.49%1,9082,0801,9012,00014,522,400▼-0.24%
2024-05-15 4385メルカリ2,276,6751.39%1,9952,0201,9261,9295,069,500▼-0.10%
2024-05-17 4385メルカリ2,071,6761.26%1,8621,9031,8581,8802,863,000▼-0.12%
2024-05-20 4385メルカリ1,858,8891.13%1,8941,9471,8771,9324,165,500▼-0.13%
2024-05-22 4385メルカリ1,773,1891.08%1,8231,8741,8161,8683,004,300▼-0.04%
2024-05-24 4385メルカリ1,520,3880.92%1,8341,8791,7941,8574,939,000▼-0.16%
2024-05-27 4385メルカリ1,400,5870.85%1,8521,8831,8461,8682,890,400▼-0.07%
2024-05-28 4385メルカリ1,247,4860.76%1,8651,8961,8171,8604,696,800▼-0.08%
2024-05-30 4385メルカリ1,116,6850.68%1,7501,7811,7481,7653,081,300▼-0.07%
2024-06-05 4385メルカリ1,276,0310.77%2,0902,1172,0512,0987,536,900▲0.08%
2024-06-07 4385メルカリ1,410,0310.86%2,1302,1822,1222,15110,901,300▲0.08%
2024-06-10 4385メルカリ1,666,2321.01%2,1182,1722,1072,1237,095,800▲0.15%
2024-06-12 4385メルカリ1,826,7321.11%2,2112,2212,1432,1587,917,000▲0.10%
2024-06-18 4385メルカリ2,088,7321.27%2,0802,0901,9682,0289,220,200▲0.15%
2024-06-21 4385メルカリ1,866,5321.13%1,9842,0411,9832,0115,644,400▼-0.14%
2024-06-24 4385メルカリ1,987,2331.21%1,9861,9881,9061,91610,018,300▲0.08%
2024-06-25 4385メルカリ1,923,2331.17%1,9221,9831,9091,9675,747,100▼-0.04%
2024-07-02 4385メルカリ2,029,7531.23%2,0962,2322,0932,22813,451,500▲0.06%
2024-07-04 4385メルカリ1,803,9471.10%2,2502,3272,2482,3088,524,500▼-0.12%
2024-07-04 4385メルカリ1,803,9471.10%2,2502,3272,2482,3088,524,500▼-0.12%
2024-07-05 4385メルカリ1,756,9461.07%2,3002,4332,3002,40813,492,700▼-0.03%
2024-07-09 4385メルカリ1,532,7750.93%2,4232,5112,3942,44714,908,300▼-0.14%
2024-07-10 4385メルカリ1,469,5750.89%2,4252,4462,3772,3978,238,600▼-0.04%
2024-07-16 4385メルカリ1,194,3750.72%2,4172,4262,3652,3785,269,700▼-0.17%
2024-07-19 4385メルカリ991,5750.60%2,3322,3702,3172,3403,939,400▼-0.12%
2024-07-22 4385メルカリ1,180,2750.72%2,3592,3612,2642,2664,747,000▲0.12%
2024-07-23 4385メルカリ838,7750.51%2,2852,3102,2592,2763,480,400▼-0.20%
2024-07-26 4385メルカリ1,077,9340.65%2,1942,2202,1632,1904,968,400▲0.14%
2024-08-05 4385メルカリ1,193,4340.72%1,8981,9721,7801,80510,000,500▲0.06%
2024-08-07 4385メルカリ1,094,7480.66%1,9502,0681,9502,0136,125,400▼-0.05%
2024-08-15 4385メルカリ773,7440.47%2,0212,1041,9682,09611,817,200▼-0.19%
2024-08-19 4385メルカリ1,206,6440.73%2,0502,0591,9812,0117,955,300▲0.26%
2024-08-20 4385メルカリ1,809,6181.10%2,0352,1882,0222,18519,469,500▲0.37%
2024-08-21 4385メルカリ2,107,9851.28%2,1742,2892,1632,21013,465,500▲0.17%
2024-08-22 4385メルカリ1,918,8851.17%2,2242,4002,2092,37719,675,500▼-0.11%
2024-08-30 4385メルカリ1,639,1730.99%2,2832,3802,2562,37413,772,300▼-0.01%
2024-09-04 4385メルカリ1,441,8690.87%2,4062,4382,3122,34319,616,300▼-0.12%
2024-09-06 4385メルカリ1,486,5180.90%2,4202,4332,3222,37418,352,900▲0.03%
2024-09-09 4385メルカリ1,348,6550.82%2,3022,4992,2942,49622,135,200▼-0.08%
2024-09-10 4385メルカリ1,120,9650.68%2,5142,5892,4102,46520,048,500▼-0.13%
2024-09-11 4385メルカリ854,7240.52%2,4842,5232,3492,36717,933,900▼-0.16%
2024-09-17 4385メルカリ558,5230.34%2,4072,4982,3502,49815,207,600▼-0.18%
2024-11-27 4385メルカリ879,3440.53%1,8881,9301,8721,9208,788,700▲0.12%
2024-12-05 4385メルカリ1,042,0420.63%1,9551,9601,8971,9085,454,900▲0.09%
2024-12-09 4385メルカリ2,303,2421.40%1,8981,9211,8621,9084,818,200▲0.76%
2024-12-13 4385メルカリ2,294,2421.39%1,9271,9671,9161,9194,705,200▼-0.01%
2024-12-16 4385メルカリ1,970,1421.20%1,9001,9181,8811,8873,645,600▼-0.18%
2024-12-17 4385メルカリ1,960,1421.19%1,8771,8851,8461,8574,190,400▼-0.01%
2024-12-20 4385メルカリ1,749,2421.06%1,8261,8621,8171,8253,959,500▼-0.12%
2024-12-23 4385メルカリ1,601,4420.97%1,8381,8681,8271,8303,778,800▼-0.09%
2024-12-24 4385メルカリ1,654,8411.00%1,8191,8201,7781,7964,938,500▲0.03%
2024-12-25 4385メルカリ1,608,3410.98%1,8091,8271,7761,7803,708,300▼-0.02%
2024-12-26 4385メルカリ1,467,4410.89%1,7731,7871,7561,7723,909,700▼-0.08%
2025-01-06 4385メルカリ1,212,1410.73%1,8041,8091,7201,7205,670,600▼-0.16%
2025-01-07 4385メルカリ1,132,1410.68%1,7451,7491,7121,7213,926,800▼-0.04%
2025-01-08 4385メルカリ1,220,0410.74%1,7031,7181,6861,6984,236,500▲0.05%
2025-01-09 4385メルカリ1,313,9410.80%1,6951,7051,6721,7014,264,500▲0.06%
2025-01-10 4385メルカリ1,305,9410.79%1,7091,7271,6921,7033,661,200▼-0.01%
2025-01-14 4385メルカリ1,365,8410.83%1,6851,6931,6311,6685,023,800▲0.03%
2025-01-16 4385メルカリ447,6410.27%1,7161,7261,6901,6902,695,800▼-0.55%
2025-02-17 4385メルカリ863,4450.52%2,4402,4552,3332,3335,970,500▲0.20%
2025-02-18 4385メルカリ1,004,7410.61%2,3212,3432,2672,2925,279,800▲0.08%
2025-02-19 4385メルカリ892,9410.54%2,2832,3312,2712,3104,655,100▼-0.06%
2025-02-21 4385メルカリ818,7410.49%2,2652,3372,2652,3004,249,400▼-0.05%
2025-02-25 4385メルカリ904,0410.55%2,2812,3472,2572,3363,248,500▲0.06%
2025-02-26 4385メルカリ705,7410.42%2,3402,3982,2742,3174,520,500▼-0.13%
2025-03-05 4385メルカリ875,1410.53%2,3242,3972,3172,3234,803,300▲0.07%
2025-03-10 4385メルカリ993,3410.60%2,3962,4122,3462,3743,504,100▲0.06%
2025-03-11 4385メルカリ876,3410.53%2,3242,3582,2882,3365,613,600▼-0.06%
2025-03-13 4385メルカリ1,223,6410.74%2,4142,4782,3742,3745,805,800▲0.20%
2025-03-14 4385メルカリ1,447,1410.88%2,3522,4832,3432,4575,829,700▲0.14%
2025-03-17 4385メルカリ1,507,0410.91%2,4502,4752,4272,4453,496,700▲0.03%
2025-03-18 4385メルカリ1,648,5411.00%2,4602,5852,4312,5757,869,100▲0.08%
2025-03-19 4385メルカリ1,573,6410.95%2,5332,5332,4162,4519,393,400▼-0.05%
2025-03-21 4385メルカリ1,725,2411.04%2,4962,6592,4802,63413,220,800▲0.09%
2025-03-27 4385メルカリ1,547,2410.94%2,5372,5412,4642,4785,732,100▼-0.10%
2025-03-28 4385メルカリ1,753,8421.06%2,4972,5002,4612,4813,086,000▲0.12%
2025-03-31 4385メルカリ1,621,8420.98%2,4402,4512,3482,3554,363,700▼-0.08%
2025-04-03 4385メルカリ1,446,3420.88%2,2052,2902,2052,2643,407,200▼-0.09%
2025-04-04 4385メルカリ1,302,7420.79%2,2292,2602,1222,1604,559,500▼-0.08%
2025-04-07 4385メルカリ717,0610.43%1,9602,0231,9251,9515,321,400▼-0.36%
2024-09-18 4480メドレー188,7000.57%3,2603,3402,9703,0851,687,100▲0.12%
2024-09-19 4480メドレー145,6000.44%3,1503,3703,1153,330734,500▼-0.12%
2024-12-20 4480メドレー173,3000.52%3,9003,9753,8753,885266,300▲0.12%
2024-12-24 4480メドレー204,9000.62%3,8253,8353,7703,815454,200▲0.09%
2025-01-14 4480メドレー185,5000.56%3,7153,8053,6903,710276,700▼-0.05%
2025-01-16 4480メドレー140,6000.42%3,6853,7303,5903,620209,600▼-0.14%
2025-02-18 4480メドレー589,1001.79%3,1153,1553,0253,0351,062,600▲1.56%
2025-02-19 4480メドレー622,5001.90%3,0003,1352,9833,030680,300▲0.10%
2025-02-20 4480メドレー662,0002.02%3,0553,1002,9562,963726,200▲0.12%
2025-02-26 4480メドレー650,2001.98%3,0253,0302,8642,898584,500▼-0.04%
2025-02-27 4480メドレー664,5002.02%2,9232,9232,8542,868412,100▲0.04%
2025-03-03 4480メドレー692,3002.11%2,8382,9312,8342,902382,800▲0.08%
2025-03-05 4480メドレー618,4001.88%2,9743,0702,9733,060490,100▼-0.23%
2025-03-06 4480メドレー564,6001.72%3,0653,1203,0253,030349,200▼-0.15%
2025-03-07 4480メドレー550,9001.68%3,0253,0352,9672,986253,200▼-0.04%
2025-03-10 4480メドレー483,6001.47%2,9923,1402,9883,130458,800▼-0.20%
2025-03-11 4480メドレー358,4001.09%3,1003,1903,0503,155550,000▼-0.37%
2025-03-12 4480メドレー386,6001.18%3,1553,2053,1503,180232,200▲0.08%
2025-03-13 4480メドレー435,7001.33%3,1903,1903,0553,075373,100▲0.15%
2025-03-14 4480メドレー469,3001.43%3,0953,1803,0803,145451,900▲0.09%
2025-03-21 4480メドレー518,4491.58%3,2053,2803,1603,200456,100▲0.15%
2025-03-25 4480メドレー527,5491.61%3,1553,1803,0903,120242,800▲0.03%
2025-03-27 4480メドレー560,3491.71%3,0553,2653,0553,265314,500▲0.09%
2025-03-28 4480メドレー554,4491.69%3,2103,2453,1553,180202,000▼-0.02%
2025-04-02 4480メドレー522,8491.59%3,0103,0152,9312,971309,800▼-0.09%
2025-04-03 4480メドレー459,0491.40%2,8212,9762,8022,953308,800▼-0.19%
2025-04-04 4480メドレー432,9491.32%2,9302,9482,8392,925296,000▼-0.07%
2025-04-07 4480メドレー401,0491.22%2,7792,8472,6652,706577,100▼-0.10%
2025-04-09 4480メドレー379,2491.15%2,8632,9192,8122,917469,000▼-0.07%
2025-04-11 4480メドレー328,7491.00%3,0903,2503,0353,250364,400▼-0.14%
2025-04-14 4480メドレー300,7490.91%3,2703,3203,2353,275293,900▼-0.08%
2025-04-16 4480メドレー267,9490.81%3,2853,3103,1753,225197,600▼-0.09%
2024-09-17 4483ＪＭＤＣ336,3000.51%4,5614,6504,4934,650252,300▲0.10%
2024-09-19 4483ＪＭＤＣ323,4000.49%4,8194,8704,8064,820260,900▼-0.02%
2024-09-24 4483ＪＭＤＣ328,8000.50%4,8504,8554,7304,778213,800▲0.01%
2024-09-25 4483ＪＭＤＣ326,7000.49%4,7764,7924,6514,678245,300▼-0.01%
2024-09-27 4483ＪＭＤＣ436,3000.66%4,7354,7984,7164,736232,600▲0.17%
2024-10-01 4483ＪＭＤＣ317,4000.48%4,6514,7504,5904,698270,000▼-0.18%
2025-03-11 4483ＪＭＤＣ328,7220.50%2,7572,8282,6742,828638,900▲0.21%
2025-03-12 4483ＪＭＤＣ307,9220.47%2,8123,0272,7953,008513,900▼-0.03%
2025-03-13 4483ＪＭＤＣ338,7220.51%3,0083,0422,9432,958271,200▲0.04%
2025-03-14 4483ＪＭＤＣ97,5860.14%2,9463,0032,9092,935323,200▼-0.37%
2025-03-25 4483ＪＭＤＣ389,3420.59%2,8002,8072,7632,772277,800▲0.17%
2025-03-26 4483ＪＭＤＣ212,8420.32%2,8562,9502,8562,885739,100▼-0.26%
2025-04-01 4483ＪＭＤＣ350,2420.53%2,7602,7782,7272,750304,700▲0.10%
2025-04-03 4483ＪＭＤＣ293,2420.44%2,6002,6392,5882,604331,700▼-0.09%
2024-09-04 4506住友ファーマ5,218,5001.31%5956095805878,687,200▲0.11%
2024-09-10 4506住友ファーマ5,837,9011.46%5815915705734,513,000▲0.14%
2024-09-12 4506住友ファーマ5,994,1011.50%5725865665673,381,200▲0.04%
2024-10-04 4506住友ファーマ5,910,6981.48%6386516286504,083,100▼-0.02%
2024-10-18 4506住友ファーマ5,489,3981.37%6666826616683,424,000▼-0.10%
2024-10-23 4506住友ファーマ3,437,5980.86%6206266146212,170,500▼-0.51%
2024-10-30 4506住友ファーマ3,086,6980.77%61665152553716,370,800▼-0.08%
2024-11-05 4506住友ファーマ2,702,3970.67%5565985485855,955,800▼-0.09%
2024-12-02 4506住友ファーマ2,787,3000.70%5675785655711,716,400▲0.02%
2024-12-09 4506住友ファーマ4,797,7001.20%5805895775772,162,300▲0.50%
2024-12-24 4506住友ファーマ4,752,5001.19%5715715605681,535,500▼-0.01%
2025-01-09 4506住友ファーマ4,375,6001.09%5585585445451,454,400▼-0.09%
2025-01-10 4506住友ファーマ4,390,3001.10%5485505415411,701,800▲0.01%
2025-01-15 4506住友ファーマ4,371,4001.09%5555605395431,720,700▼-0.01%
2025-01-16 4506住友ファーマ2,288,1000.57%5435455315331,444,300▼-0.52%
2025-01-30 4506住友ファーマ2,415,1000.60%5805965785943,974,200▲0.03%
2025-01-30 4506住友ファーマ2,415,1000.60%5805965785943,974,200▲0.03%
2025-02-04 4506住友ファーマ2,312,1000.58%74879472677917,351,700▼-0.02%
2025-02-04 4506住友ファーマ2,312,1000.58%74879472677917,351,700▼-0.02%
2025-02-06 4506住友ファーマ2,479,7000.62%7757787337565,518,400▲0.04%
2025-02-06 4506住友ファーマ2,479,7000.62%7757787337565,518,400▲0.04%
2025-02-07 4506住友ファーマ00.00%7527777487653,298,100▼-0.62%
2025-02-07 4506住友ファーマ00.00%7527777487653,298,100▼-0.62%
2025-02-18 4528小野薬3,652,6520.73%1,5151,5261,5071,5161,818,000▲0.73%
2025-02-19 4528小野薬2,019,7520.40%1,5161,5391,5141,5212,162,300▼-0.32%
2025-03-14 4528小野薬2,495,2530.50%1,6311,6501,6311,6352,472,400▲0.06%
2025-03-18 4528小野薬00.00%1,6631,6701,6541,6561,463,400▼-0.50%
2025-02-18 4549栄研化306,8110.79%2,3002,3182,2362,243130,300▲0.79%
2025-03-05 4549栄研化265,7110.68%2,2782,2882,2592,26794,100▼-0.10%
2025-03-07 4549栄研化145,9110.37%2,2312,2982,2312,284108,000▼-0.31%
2025-03-14 4549栄研化231,3110.60%2,3002,3132,2942,313103,100▲0.27%
2025-03-25 4549栄研化218,4820.56%2,2802,3292,2802,31998,900▼-0.03%
2025-03-26 4549栄研化190,5820.49%2,3262,3592,3112,350132,600▼-0.07%
2025-02-18 4552ＪＣＲファ891,6020.68%5465885365781,568,400▲0.68%
2025-02-26 4552ＪＣＲファ712,4020.54%518526506514556,500▼-0.14%
2025-02-28 4552ＪＣＲファ553,7020.42%5085124965013,357,900▼-0.12%
2024-05-20 4564ＯＴＳ1,660,0000.72%151915179,898,200▲0.32%
2024-05-21 4564ＯＴＳ865,0000.37%171816165,327,100▼-0.35%
2024-11-19 4565ネクセラ523,8000.58%1,1151,1281,1001,1041,328,000▲0.14%
2024-11-20 4565ネクセラ560,2000.62%1,1101,1221,1031,120499,200▲0.04%
2024-11-25 4565ネクセラ672,1000.74%1,1391,1621,1241,136693,500▲0.12%
2024-12-02 4565ネクセラ627,5000.69%1,1231,1321,1181,128324,300▼-0.05%
2024-12-13 4565ネクセラ629,4000.70%1,0541,0631,0431,057758,600▲0.01%
2025-01-20 4565ネクセラ624,8000.69%9981,002974979942,100▼-0.01%
2025-02-07 4565ネクセラ529,7000.58%948990947983733,800▼-0.10%
2025-02-07 4565ネクセラ529,7000.58%948990947983733,800▼-0.10%
2025-02-17 4565ネクセラ544,9000.60%9719768929033,214,900▲0.02%
2025-02-18 4565ネクセラ256,3000.28%9009188838871,816,200▼-0.31%
2025-01-09 4582シンバイオ230,7000.50%210215205208377,300▲0.09%
2025-01-21 4582シンバイオ227,0000.49%188191187187243,300▼-0.01%
2024-12-12 4583カイオム326,0000.50%22424422022827,937,200▲0.09%
2024-12-13 4583カイオム237,2000.35%22826722823429,222,400▼-0.15%
2024-04-08 4587ペプドリ656,9300.50%1,5001,5551,4971,5211,043,300▲0.09%
2024-04-09 4587ペプドリ4,8300.00%1,5501,5621,5351,541802,300▼-0.50%
2024-09-19 4587ペプドリ653,6480.50%2,4512,4962,4232,423489,600▲0.09%
2024-10-04 4587ペプドリ798,2490.61%2,7362,8502,7262,836916,900▲0.10%
2024-10-08 4587ペプドリ772,9510.59%2,7882,8012,7022,7421,176,600▼-0.02%
2024-10-18 4587ペプドリ648,1510.49%2,9402,9592,9082,950966,300▼-0.09%
2025-01-09 4587ペプドリ651,5650.50%2,4402,4612,4142,417680,800▲0.06%
2025-01-15 4587ペプドリ801,3650.61%2,2672,2682,1222,1451,259,000▲0.10%
2025-01-21 4587ペプドリ751,8650.57%2,2062,2522,1552,190814,700▼-0.04%
2025-01-24 4587ペプドリ781,5650.60%2,1132,1492,0962,139680,900▲0.03%
2025-02-04 4587ペプドリ940,5650.72%2,0142,0331,9551,9891,008,000▲0.12%
2025-02-04 4587ペプドリ940,5650.72%2,0142,0331,9551,9891,008,000▲0.12%
2025-02-12 4587ペプドリ1,063,6530.81%1,9691,9691,8971,933892,800▲0.09%
2025-02-12 4587ペプドリ1,063,6530.81%1,9691,9691,8971,933892,800▲0.09%
2025-02-14 4587ペプドリ1,036,6520.79%2,3892,3892,1952,3283,962,500▼-0.02%
2025-02-18 4587ペプドリ108,3970.08%2,2052,2672,1912,207750,800▼-0.71%
2025-03-19 4587ペプドリ709,8840.54%2,2032,2532,1902,200550,300▲0.08%
2025-03-25 4587ペプドリ19,0380.01%2,1632,1652,1202,140411,200▼-0.53%
2025-02-05 4598デルタフライ49,7000.51%559566549549211,600▲0.03%
2025-02-05 4598デルタフライ49,7000.51%559566549549211,600▲0.03%
2025-02-10 4598デルタフライ47,1000.48%552580550565357,400▼-0.03%
2025-02-10 4598デルタフライ47,1000.48%552580550565357,400▼-0.03%
2025-03-04 4598デルタフライ49,3000.50%598627588608525,500▲0.02%
2025-03-05 4598デルタフライ63,0000.64%613628543577936,500▲0.14%
2025-03-14 4598デルタフライ56,6000.58%580600577599142,300▼-0.06%
2024-08-16 4626太陽ＨＤ540,7000.92%3,5003,5603,4903,535156,800▲0.92%
2024-08-19 4626太陽ＨＤ508,9800.87%3,4403,5403,4403,530186,100▼-0.05%
2024-08-22 4626太陽ＨＤ449,1450.76%3,5303,5803,4853,56598,800▼-0.10%
2024-08-23 4626太陽ＨＤ396,1850.67%3,5653,5753,5253,550113,200▼-0.08%
2025-02-10 4626太陽ＨＤ538,6000.92%3,9303,9403,9003,93581,300▲0.92%
2025-02-10 4626太陽ＨＤ538,6000.92%3,9303,9403,9003,93581,300▲0.92%
2025-03-07 4626太陽ＨＤ250,6000.42%4,0354,0953,9904,055114,200▼-0.50%
2025-03-07 4626太陽ＨＤ250,6000.42%4,0354,0953,9904,055114,200▼-0.50%
2024-10-16 4631ＤＩＣ1,062,9001.11%3,2983,3503,2803,325167,800▲1.11%
2024-10-21 4631ＤＩＣ1,045,8001.09%3,3503,3693,3143,337372,300▼-0.02%
2024-10-23 4631ＤＩＣ781,3000.82%3,2823,3003,2543,263170,600▼-0.27%
2024-11-27 4631ＤＩＣ752,4420.79%3,2573,2613,1903,220248,000▼-0.02%
2024-12-09 4631ＤＩＣ852,6170.89%3,4423,5303,4413,479377,400▲0.09%
2025-01-14 4631ＤＩＣ566,4170.59%3,5403,5503,4893,512419,600▼-0.30%
2025-02-13 4631ＤＩＣ466,0260.48%3,3283,5293,3153,431954,900▼-0.10%
2024-03-19 4666パーク２４892,4800.52%1,7001,7791,7001,7682,604,100▲0.08%
2024-03-28 4666パーク２４723,6800.42%1,7751,7921,7511,7801,382,400▼-0.10%
2025-01-24 4676フジＨＤ1,318,1000.56%1,8001,9491,8001,91057,603,300▲0.25%
2025-01-30 4676フジＨＤ986,3000.42%2,1942,3142,1882,28564,811,900▼-0.14%
2025-01-30 4676フジＨＤ986,3000.42%2,1942,3142,1882,28564,811,900▼-0.14%
2025-02-18 4722フューチャー584,3000.61%1,8571,8671,8261,858203,400▲0.61%
2025-03-13 4722フューチャー684,2000.71%1,8271,8331,7911,811253,400▲0.09%
2025-03-21 4722フューチャー655,6870.68%1,8301,8351,7901,804183,600▼-0.02%
2025-04-04 4722フューチャー565,9880.59%1,6801,7081,6541,688208,900▼-0.09%
2025-04-10 4722フューチャー428,0880.44%1,6871,7091,6381,700240,800▼-0.14%
2024-09-27 4819Ｄガレージ329,6000.69%3,1353,1603,0903,11578,300▲0.37%
2024-10-01 4819Ｄガレージ152,2000.31%3,0553,0953,0103,065107,800▼-0.37%
2024-09-27 4845スカラ91,5000.51%48248648048491,900▲0.07%
2024-11-11 4845スカラ107,7000.60%46046145746055,400▲0.08%
2024-11-12 4845スカラ106,0000.59%45846545746046,000▼-0.01%
2025-02-12 4845スカラ87,3000.49%40040139439689,800▼-0.09%
2025-02-12 4845スカラ87,3000.49%40040139439689,800▼-0.09%
2025-02-21 4845スカラ89,9000.50%41241941141379,200▲0.01%
2025-04-03 4845スカラ84,9000.47%41141540641278,500▼-0.03%
2025-02-19 4880セルソース141,3010.71%82583482082522,300▲0.71%
2025-03-11 4880セルソース137,0010.69%800824782814115,600▼-0.02%
2025-03-12 4880セルソース142,2010.71%790850783832228,400▲0.02%
2025-04-10 4880セルソース136,6530.68%63063061261670,100▼-0.02%
2024-11-22 4883モダリス353,8000.50%13514513414118,479,600▲0.06%
2024-12-02 4883モダリス325,5000.46%1301381271309,308,300▼-0.03%
2025-01-06 4883モダリス478,7000.68%1011279810928,896,000▲0.22%
2025-01-07 4883モダリス502,9000.72%10610710110310,055,500▲0.03%
2025-01-09 4883モダリス473,4000.68%100104991013,723,300▼-0.03%
2025-01-27 4883モダリス415,8000.57%1021061021026,333,800▼-0.11%
2025-03-28 4883モダリス358,2000.48%889088901,080,100▼-0.08%
2024-09-19 4887サワイＧＨＤ222,0000.50%6,0906,2656,0806,201229,500▲0.09%
2024-10-23 4887サワイＧＨＤ28,9000.02%2,0092,0181,9761,993674,600▼-0.48%
2025-03-05 4892サイフューズ41,9000.51%1,0991,2681,0981,207886,800▲0.12%
2025-03-11 4892サイフューズ33,1000.40%1,0561,1851,0531,148453,400▼-0.10%
2025-03-13 4892サイフューズ42,2000.51%1,2101,2131,1351,160368,600▲0.10%
2025-03-17 4892サイフューズ40,9000.49%1,1321,1551,0961,101200,200▼-0.02%
2025-04-02 4892サイフューズ41,9000.51%1,0101,010953959188,100▲0.02%
2025-04-04 4892サイフューズ39,8000.48%894960892939239,800▼-0.03%
2024-05-21 4902コニカミノル3,393,9000.67%4674774584625,161,200▲0.25%
2024-05-24 4902コニカミノル3,571,9000.71%4544634544562,998,600▲0.03%
2024-05-28 4902コニカミノル3,514,8000.69%4554624534541,972,600▼-0.02%
2024-05-31 4902コニカミノル00.00%4574704554704,279,000▼-0.69%
2025-03-25 4911資生堂2,088,9420.52%2,8602,9142,8442,8722,330,900▲0.09%
2025-04-03 4911資生堂1,931,2790.48%2,6352,7042,6332,7002,159,800▼-0.04%
2025-04-09 4911資生堂2,124,5790.53%2,3212,3472,2352,3133,748,900▲0.05%
2025-04-10 4911資生堂1,606,0790.40%2,5042,5632,4682,5443,880,000▼-0.13%
2024-09-27 4912ライオン1,528,7000.53%1,5741,6251,5741,6192,017,400▲0.13%
2024-10-01 4912ライオン1,102,2000.38%1,5971,6011,5881,5911,246,100▼-0.15%
2024-09-12 4927ポーラＨＤ1,170,0000.51%1,4191,4241,4121,419422,200▲0.10%
2024-09-17 4927ポーラＨＤ1,071,4000.46%1,4241,4431,4211,441947,800▼-0.04%
2024-05-17 4967小林製薬420,9000.53%5,7175,7275,5465,564921,300▲0.07%
2024-05-21 4967小林製薬489,6000.62%5,6055,6325,5855,592580,300▲0.08%
2024-05-24 4967小林製薬663,0000.84%5,6476,1995,6285,7364,143,000▲0.21%
2024-05-27 4967小林製薬707,8000.90%5,7105,8135,5985,6621,178,700▲0.06%
2024-05-30 4967小林製薬151,6000.19%5,4005,4525,3585,4211,027,900▼-0.71%
2024-11-12 4967小林製薬609,2000.78%5,3805,4285,3435,351444,800▲0.78%
2024-11-20 4967小林製薬539,4000.69%5,5055,7455,5055,7141,190,700▼-0.09%
2024-12-05 4967小林製薬552,5000.70%6,0766,0786,0146,057246,400▲0.01%
2024-12-17 4967小林製薬733,3000.93%5,9946,0275,9545,974222,700▲0.23%
2024-12-18 4967小林製薬791,8001.01%5,9546,0215,9325,945372,500▲0.07%
2025-01-09 4967小林製薬622,1000.79%5,9805,9835,9045,912197,800▼-0.21%
2025-01-10 4967小林製薬435,8000.55%5,9125,9745,8965,918185,000▼-0.24%
2025-01-14 4967小林製薬180,8000.23%5,8605,8605,7105,710378,100▼-0.32%
2025-01-30 4967小林製薬425,5230.54%5,7415,8305,7365,805188,300▲0.20%
2025-01-30 4967小林製薬425,5230.54%5,7415,8305,7365,805188,300▲0.20%
2025-02-04 4967小林製薬387,8000.49%5,7805,7805,7075,707222,100▼-0.05%
2025-02-04 4967小林製薬387,8000.49%5,7805,7805,7075,707222,100▼-0.05%
2024-03-05 4971メック98,0000.48%4,5104,5204,4304,51076,900▼-0.08%
2024-03-27 5076インフロニア1,513,1730.55%1,4921,5011,4861,4901,139,600▲0.55%
2024-04-25 5076インフロニア1,342,7190.48%1,3791,3821,3641,3681,045,900▼-0.07%
2024-09-27 5101浜ゴム919,4560.54%3,3443,3543,2913,349530,900▲0.54%
2024-10-10 5101浜ゴム812,5560.47%3,2483,2933,2263,266418,200▼-0.07%
2024-11-07 5101浜ゴム851,7560.50%3,1803,2343,1783,200642,100▲0.03%
2024-11-12 5101浜ゴム838,7560.49%3,1803,2353,1683,194823,900▼-0.01%
2025-02-25 5192三星ベ156,6000.50%3,7403,7953,7353,77555,100▲0.09%
2025-03-03 5192三星ベ154,8000.49%3,8253,8553,8253,83041,300▼-0.01%
2025-03-12 5192三星ベ156,7000.50%3,9353,9453,9203,94054,700▲0.01%
2025-04-07 5192三星ベ152,1000.48%3,1503,2453,1153,205188,100▼-0.02%
2025-03-21 5202板硝子460,7000.50%4274364224231,166,100▲0.08%
2025-03-28 5202板硝子454,5000.49%4154204044061,009,500▼-0.01%
2025-04-10 5208有沢製195,3000.58%1,2651,2651,2371,245382,100▲0.57%
2025-04-15 5208有沢製00.00%1,2601,2641,2501,250165,800▼-0.57%
2025-01-22 5246エレメンツ147,5000.60%7027026236252,102,800▲0.10%
2025-01-23 5246エレメンツ146,7000.59%6356696056362,567,100▼-0.01%
2025-01-24 5246エレメンツ149,3000.60%6406886266512,556,200▲0.01%
2025-01-29 5246エレメンツ179,5000.73%7758057147294,053,800▲0.13%
2025-03-25 5246エレメンツ139,8000.57%9421,0099339903,205,100▼-0.16%
2025-03-26 5246エレメンツ85,1000.34%1,0051,0099599651,893,700▼-0.22%
2025-02-21 5262日本ヒューム185,6000.63%1,9801,9801,8161,8291,360,600▲0.16%
2025-02-28 5262日本ヒューム176,0000.59%1,6971,7301,6371,686322,300▼-0.04%
2025-03-10 5262日本ヒューム126,3000.43%1,9402,0311,9151,9211,334,300▼-0.15%
2025-03-19 5262日本ヒューム150,1520.51%2,0962,1702,0932,113390,200▲0.10%
2025-04-03 5262日本ヒューム142,6520.48%1,7081,8321,7061,780370,200▼-0.03%
2025-04-15 5262日本ヒューム159,9950.54%1,7721,7791,7581,76198,600▲0.06%
2024-09-13 5301東海カーボン1,172,0000.52%8358388268331,148,500▲0.10%
2024-09-30 5301東海カーボン1,385,7000.61%9159289149211,901,800▲0.08%
2024-10-03 5301東海カーボン1,347,8000.59%936942913913988,300▼-0.02%
2024-10-11 5301東海カーボン1,095,7000.48%8808848758821,264,200▼-0.10%
2025-01-29 5344ＭＡＲＵＷＡ63,1580.51%42,99043,24039,32040,900433,200▲0.08%
2025-02-12 5344ＭＡＲＵＷＡ75,3550.60%37,00040,34037,00040,090326,200▲0.08%
2025-02-12 5344ＭＡＲＵＷＡ75,3550.60%37,00040,34037,00040,090326,200▲0.08%
2025-02-14 5344ＭＡＲＵＷＡ95,5550.77%40,63042,00040,40040,550260,600▲0.17%
2025-02-28 5344ＭＡＲＵＷＡ79,8550.64%34,00034,04032,40033,350251,600▼-0.13%
2025-03-06 5344ＭＡＲＵＷＡ67,5560.54%32,89033,00031,81031,810135,100▼-0.09%
2025-03-07 5344ＭＡＲＵＷＡ61,6560.49%30,77031,33030,56031,220145,400▼-0.05%
2024-03-07 5401日本製鉄5,979,3640.62%3,7883,7893,7063,7187,653,300▲0.21%
2024-03-11 5401日本製鉄6,865,5640.72%3,7353,7433,6263,6438,853,200▲0.09%
2024-04-02 5401日本製鉄7,691,6140.80%3,6483,7453,6453,69210,199,200▲0.08%
2024-04-04 5401日本製鉄7,507,0140.78%3,6413,6413,5883,5886,650,600▼-0.02%
2024-04-17 5401日本製鉄6,212,1980.65%3,5033,5083,4253,4326,997,600▼-0.13%
2024-04-18 5401日本製鉄5,212,7980.54%3,4243,4883,4243,4634,668,900▼-0.10%
2024-05-10 5401日本製鉄4,636,0240.48%3,2503,3423,2433,31015,504,600▼-0.06%
2024-05-13 5401日本製鉄4,818,9820.50%3,3003,3183,2783,3085,915,000▲0.02%
2024-05-15 5401日本製鉄4,689,3640.49%3,3773,3803,3123,3165,026,900▼-0.01%
2024-05-31 5401日本製鉄4,906,9930.51%3,3453,4353,3453,4327,806,600▲0.02%
2024-06-11 5401日本製鉄4,370,7970.45%3,4053,4253,3813,3883,094,400▼-0.06%
2024-06-25 5401日本製鉄5,134,5410.53%3,3953,4013,3703,3954,258,700▲0.08%
2024-08-01 5401日本製鉄5,941,4180.60%3,2513,2513,1373,1926,668,600▲0.06%
2024-08-22 5401日本製鉄7,534,7360.76%3,2233,2293,1913,2152,888,200▲0.16%
2024-09-02 5401日本製鉄7,908,1340.80%3,3273,3303,2753,2823,398,400▲0.04%
2024-09-03 5401日本製鉄5,533,2680.55%3,2853,2943,2633,2792,697,000▼-0.25%
2024-09-09 5401日本製鉄3,646,2380.36%3,0033,0813,0023,0675,220,200▼-0.19%
2024-09-17 5410合同鉄86,8000.50%4,2054,2154,1004,17583,700▲0.09%
2024-09-19 5410合同鉄85,4000.49%4,2204,2404,1804,22080,300▼-0.01%
2025-03-28 5541大平金112,2000.57%1,7101,7791,7101,770704,400▲0.14%
2025-04-03 5541大平金121,0000.61%1,6571,6861,6551,674284,600▲0.04%
2025-04-14 5541大平金114,7000.58%1,7331,7501,7081,735188,400▼-0.03%
2024-05-17 5631日製鋼413,2000.55%4,3834,5044,3214,4562,481,400▲0.29%
2024-05-20 5631日製鋼459,2000.61%4,5004,7254,5004,7132,432,300▲0.05%
2024-05-21 5631日製鋼548,3000.73%4,7414,7964,6884,6881,552,300▲0.12%
2024-05-29 5631日製鋼618,7000.83%4,8114,8694,7174,743775,800▲0.09%
2024-05-31 5631日製鋼12,6000.01%4,6484,7314,6004,731929,000▼-0.82%
2024-10-18 5631日製鋼380,6000.51%5,7925,8145,7035,707548,200▲0.04%
2024-10-23 5631日製鋼00.00%5,3455,3925,2725,291923,400▼-0.51%
2024-12-10 5631日製鋼440,8000.59%6,1806,2225,9406,041975,500▲0.24%
2024-12-11 5631日製鋼448,6000.60%6,0416,3265,9806,2501,610,500▲0.01%
2024-12-18 5631日製鋼523,7000.70%6,4006,6406,3006,3001,268,900▲0.09%
2025-01-06 5631日製鋼780,0841.04%5,8786,0255,7575,7701,139,500▲0.34%
2025-01-07 5631日製鋼973,1841.30%5,8705,9875,7825,852721,500▲0.26%
2025-01-14 5631日製鋼967,3041.29%5,9156,0465,8555,9411,097,100▼-0.01%
2025-01-15 5631日製鋼985,7281.32%5,9275,9385,6755,7431,002,800▲0.03%
2025-01-16 5631日製鋼758,4281.01%5,8396,0085,7305,734790,300▼-0.31%
2025-01-23 5631日製鋼635,9640.85%5,9136,1365,8916,1001,015,000▼-0.16%
2025-01-28 5631日製鋼590,3510.79%5,2225,4225,1005,1572,740,100▼-0.05%
2025-01-29 5631日製鋼601,3510.80%5,2505,4105,1795,3561,414,900▲0.01%
2025-01-31 5631日製鋼585,2510.78%5,4415,5395,3765,522752,400▼-0.02%
2025-01-31 5631日製鋼585,2510.78%5,4415,5395,3765,522752,400▼-0.02%
2025-02-10 5631日製鋼520,1000.69%5,3805,5395,3585,5361,033,000▼-0.09%
2025-02-10 5631日製鋼520,1000.69%5,3805,5395,3585,5361,033,000▼-0.09%
2025-02-14 5631日製鋼772,7001.03%5,8085,8175,4225,5351,809,600▲0.34%
2025-02-21 5631日製鋼725,3000.97%5,2835,3615,1905,2801,167,800▼-0.06%
2025-02-26 5631日製鋼633,5000.85%4,9505,0594,8485,0551,648,100▼-0.12%
2025-03-03 5631日製鋼590,6000.79%5,1205,2415,0655,192782,100▼-0.05%
2025-03-07 5631日製鋼459,8050.61%6,0596,1195,8105,8502,290,100▼-0.18%
2025-03-14 5631日製鋼619,6050.83%5,8616,0105,8135,9611,187,800▲0.21%
2025-04-09 5631日製鋼802,3051.07%4,5664,8414,4434,7454,017,700▲0.24%
2025-04-10 5631日製鋼1,083,3051.45%5,2995,3795,0225,2942,045,500▲0.37%
2025-04-15 5631日製鋼788,9041.06%5,5735,7525,5305,7311,112,400▼-0.38%
2024-03-07 5851リョービ165,7000.50%2,8352,9052,8142,836518,200▲0.08%
2024-03-26 5851リョービ195,9000.60%2,9152,9502,8892,931120,300▲0.09%
2024-03-27 5851リョービ190,4000.58%2,9813,0252,9492,996180,000▼-0.02%
2024-03-29 5851リョービ196,8000.60%2,9612,9962,9292,995176,400▲0.02%
2024-04-01 5851リョービ195,3000.59%3,0103,0102,8772,879133,300▼-0.01%
2024-04-02 5851リョービ197,2000.60%2,8842,8842,7952,818132,300▲0.01%
2024-04-03 5851リョービ192,1000.58%2,7812,8212,7622,784113,300▼-0.02%
2024-04-17 5851リョービ203,6000.62%2,7802,7932,7082,708115,300▲0.04%
2024-05-02 5851リョービ193,8000.59%2,7002,7402,6902,72865,700▼-0.03%
2024-05-23 5851リョービ151,8000.46%2,5402,5402,4822,515224,700▼-0.12%
2024-10-02 5851リョービ169,6000.51%1,9541,9801,9401,94697,000▲0.10%
2024-10-08 5851リョービ161,1000.49%1,9571,9571,9161,919181,300▼-0.02%
2024-03-27 6035ＩＲジャパン162,1000.90%1,3541,3661,3351,335115,000▲0.01%
2024-03-29 6035ＩＲジャパン160,5000.89%1,3151,3431,3121,33371,600▼-0.01%
2024-04-16 6035ＩＲジャパン133,4000.74%1,1321,1441,1201,12294,200▼-0.15%
2024-04-17 6035ＩＲジャパン97,5000.54%1,1241,1581,1191,144121,800▼-0.19%
2024-04-19 6035ＩＲジャパン69,9000.39%1,1661,1781,1361,145110,300▼-0.15%
2024-03-01 6058ベクトル279,5350.58%1,2331,2331,2011,205168,900▼-0.10%
2024-03-06 6058ベクトル236,4350.49%1,1611,1881,1511,175196,900▼-0.08%
2024-03-06 6070キャリアＬ72,9980.57%2,6902,7382,6842,71173,600▼-0.11%
2024-04-16 6070キャリアＬ59,4980.47%2,4032,4082,3902,39150,900▼-0.09%
2024-06-18 6070キャリアＬ64,1980.50%2,4732,5032,4672,48050,500▲0.08%
2024-08-06 6070キャリアＬ62,4980.49%2,1842,2732,1482,22561,600▼-0.01%
2024-09-18 6070キャリアＬ63,6980.50%2,5922,5922,5132,53639,600▲0.09%
2024-09-20 6070キャリアＬ62,6980.49%2,5642,5642,5202,52650,800▼-0.01%
2024-05-28 6104芝浦機163,8750.64%3,6103,6153,5353,545124,000▲0.64%
2024-05-31 6104芝浦機00.00%3,3953,4803,3953,480210,700▼-0.64%
2024-12-19 6135牧野フ131,1690.52%7,2407,3707,2207,350137,300▲0.08%
2024-12-20 6135牧野フ164,3420.66%7,4007,4907,3907,420251,100▲0.14%
2024-12-23 6135牧野フ203,1570.81%7,4407,6107,4407,530249,600▲0.15%
2024-12-24 6135牧野フ228,7550.91%7,4807,5707,4507,540160,300▲0.09%
2024-12-25 6135牧野フ256,1601.02%7,5507,7307,5507,730169,400▲0.10%
2024-12-26 6135牧野フ287,5721.15%7,7107,8107,6907,750175,400▲0.12%
2025-01-06 6135牧野フ00.00%11,30011,49011,29011,4401,861,300▼-1.14%
2025-02-04 6136ＯＳＧ504,1000.50%1,6761,6891,6571,666517,400▲0.09%
2025-02-04 6136ＯＳＧ504,1000.50%1,6761,6891,6571,666517,400▲0.09%
2025-02-05 6136ＯＳＧ238,4000.24%1,6661,6681,6371,652479,700▼-0.26%
2025-02-05 6136ＯＳＧ238,4000.24%1,6661,6681,6371,652479,700▼-0.26%
2024-06-13 6141ＤＭＧ森精機877,1510.61%4,4444,4464,3234,338482,400▲0.23%
2024-06-27 6141ＤＭＧ森精機1,001,0510.70%4,2084,2454,2044,241646,900▲0.08%
2024-07-01 6141ＤＭＧ森精機992,0510.69%4,2154,3734,2064,318906,200▼-0.01%
2024-07-08 6141ＤＭＧ森精機993,7390.70%4,1234,1504,0674,1381,034,200▲0.01%
2024-07-09 6141ＤＭＧ森精機974,6390.68%4,1304,1474,0674,121892,600▼-0.01%
2024-07-17 6141ＤＭＧ森精機836,3390.58%4,2744,3794,2344,379874,600▼-0.10%
2024-07-24 6141ＤＭＧ森精機655,7390.46%4,0694,0783,9213,9351,331,600▼-0.11%
2024-07-25 6141ＤＭＧ森精機807,7880.56%3,8003,8083,6583,6971,733,800▲0.10%
2024-07-26 6141ＤＭＧ森精機980,1880.69%3,6963,7593,6853,6851,120,500▲0.12%
2024-07-29 6141ＤＭＧ森精機1,097,5880.77%3,7553,8353,7343,8011,110,600▲0.08%
2024-07-31 6141ＤＭＧ森精機1,150,9880.81%3,7603,9013,7333,8711,183,200▲0.04%
2024-08-01 6141ＤＭＧ森精機878,7880.61%3,4843,6873,3343,6492,856,200▼-0.20%
2024-08-02 6141ＤＭＧ森精機1,070,7880.75%3,4703,4963,2563,3052,478,600▲0.14%
2024-08-05 6141ＤＭＧ森精機959,9880.67%2,8282,9562,7082,7552,357,800▼-0.07%
2024-08-07 6141ＤＭＧ森精機827,1880.58%3,1923,3543,0403,2552,286,400▼-0.09%
2024-08-19 6141ＤＭＧ森精機708,3880.49%3,6553,7023,5513,567745,200▼-0.08%
2024-08-21 6141ＤＭＧ森精機712,4880.50%3,5413,5683,4993,550527,400▲0.01%
2024-08-22 6141ＤＭＧ森精機213,8880.15%3,5213,5283,4813,483467,200▼-0.35%
2024-05-17 6191エアトリ112,5000.50%1,3451,3811,3311,375154,500▲0.09%
2024-05-22 6191エアトリ136,6000.61%1,3051,3231,2881,289315,200▲0.10%
2024-05-23 6191エアトリ129,4000.57%1,2751,2871,2611,275236,300▼-0.04%
2024-05-31 6191エアトリ108,1000.48%1,2691,2901,2501,279633,900▼-0.08%
2024-06-17 6191エアトリ112,2000.50%1,3881,3981,3281,337270,200▲0.02%
2024-06-18 6191エアトリ111,8000.49%1,3551,3621,3421,353106,500▼-0.01%
2024-03-05 6194アトラエ131,4000.50%4504504304331,123,900▲0.04%
2024-03-06 6194アトラエ113,4000.43%439451433451606,600▼-0.07%
2025-03-07 6196ストライク99,8000.51%3,1003,1453,0903,12079,900▲0.08%
2025-03-17 6196ストライク96,5000.49%3,1453,1653,1053,10550,600▼-0.02%
2025-04-07 6196ストライク96,8000.50%2,4482,5302,3702,435301,200▲0.01%
2025-04-08 6196ストライク96,0000.49%2,5832,6972,5762,691153,800▼-0.01%
2024-03-21 6232ＡＣＳＬ00.00%7849317658922,883,100▼-3.42%
2025-01-21 6240ヤマシン－Ｆ399,7000.56%6356676066193,321,800▲0.07%
2025-01-22 6240ヤマシン－Ｆ440,1000.61%6166236046201,642,000▲0.04%
2025-01-27 6240ヤマシン－Ｆ581,4000.81%6406426136152,120,700▲0.20%
2025-02-13 6240ヤマシン－Ｆ560,4000.78%6516616446601,283,500▼-0.03%
2025-03-19 6240ヤマシン－Ｆ406,1000.56%6046446046361,717,400▼-0.21%
2025-03-21 6240ヤマシン－Ｆ351,1000.49%635638623635692,100▼-0.07%
2024-03-04 6254野村マイクロ35,3000.34%20,20021,92020,00021,4904,565,000▼-0.34%
2024-11-20 6254野村マイクロ203,6000.50%1,8601,8901,8221,848612,700▲0.03%
2024-11-21 6254野村マイクロ202,9000.49%1,8401,8661,8141,826571,200▼-0.01%
2024-12-10 6254野村マイクロ236,8000.58%1,6501,6891,6391,649850,400▲0.10%
2024-12-25 6254野村マイクロ250,4000.61%1,7211,9261,7161,82411,485,500▲0.03%
2024-12-27 6254野村マイクロ212,0000.52%1,8122,0441,7882,0448,086,100▼-0.08%
2025-01-06 6254野村マイクロ39,8000.09%2,4392,8112,4232,81118,897,200▼-0.43%
2024-03-15 6268ナブテスコ606,8910.50%2,6402,6452,5662,5951,480,600▲0.08%
2024-03-29 6268ナブテスコ727,1090.60%2,5182,5702,5132,560526,900▲0.09%
2024-04-04 6268ナブテスコ721,0090.59%2,5912,6422,5852,615805,800▼-0.01%
2024-04-09 6268ナブテスコ73,3090.06%2,5702,6182,5562,606474,900▼-0.53%
2025-03-17 6268ナブテスコ647,0110.53%2,4452,4802,4412,477686,200▲0.13%
2025-03-19 6268ナブテスコ743,0110.61%2,4772,5242,4762,496237,800▲0.07%
2025-03-25 6268ナブテスコ879,8420.72%2,4782,4942,4642,494438,100▲0.10%
2025-03-28 6268ナブテスコ981,1420.81%2,4672,4682,4262,440353,100▲0.09%
2025-04-10 6268ナブテスコ442,4420.36%2,1102,1202,0692,0971,022,500▼-0.45%
2024-09-13 6305日立建機1,080,6300.50%3,4253,4253,3673,3721,069,700▲0.07%
2024-09-17 6305日立建機1,053,0220.48%3,3843,4083,3123,3381,025,200▼-0.02%
2024-09-24 6305日立建機1,080,9560.50%3,5313,5313,4683,4891,537,900▲0.02%
2024-09-25 6305日立建機1,069,3560.49%3,4853,5833,4823,5561,275,300▼-0.01%
2024-04-05 6315ＴＯＷＡ148,4510.59%10,12010,1909,6309,7403,554,000▲0.17%
2024-04-09 6315ＴＯＷＡ30,4510.12%9,75010,0409,6709,8003,196,000▼-0.47%
2024-07-31 6315ＴＯＷＡ140,2530.56%8,0008,7907,9508,7202,172,400▲0.56%
2024-08-01 6315ＴＯＷＡ155,8530.62%8,8708,9907,8807,9802,908,700▲0.05%
2024-08-02 6315ＴＯＷＡ119,0530.47%7,4007,4707,0707,0702,640,300▼-0.15%
2024-09-05 6315ＴＯＷＡ139,3850.55%6,1806,4206,1606,2702,409,700▲0.10%
2024-09-06 6315ＴＯＷＡ187,7850.74%6,3606,3706,0706,2001,838,200▲0.18%
2024-09-09 6315ＴＯＷＡ206,2850.82%5,8006,0205,7505,9502,362,700▲0.07%
2024-09-11 6315ＴＯＷＡ252,6851.00%5,8805,9705,6405,7501,814,100▲0.18%
2024-09-17 6315ＴＯＷＡ243,4850.97%5,9606,0105,6905,7801,347,900▼-0.03%
2024-09-19 6315ＴＯＷＡ270,2851.07%5,9906,0605,8305,8301,726,100▲0.10%
2024-09-20 6315ＴＯＷＡ247,2850.98%6,0206,1505,9606,0401,946,400▼-0.09%
2024-09-24 6315ＴＯＷＡ206,2850.82%6,0906,1205,8605,8801,059,800▼-0.16%
2024-09-25 6315ＴＯＷＡ231,2850.92%5,8506,0505,7805,9601,015,900▲0.10%
2024-09-26 6315ＴＯＷＡ301,8851.20%6,2106,7006,2106,7002,498,300▲0.27%
2024-09-27 6315ＴＯＷＡ892,5551.18%2,4252,4352,2732,3539,810,500▼-0.02%
2024-09-30 6315ＴＯＷＡ1,228,6551.63%2,2222,3062,1712,1976,154,300▲0.44%
2024-10-02 6315ＴＯＷＡ1,172,9551.56%2,1452,1522,0652,0733,648,000▼-0.06%
2024-10-04 6315ＴＯＷＡ1,094,5551.45%2,1332,1552,1012,1102,513,600▼-0.11%
2024-10-09 6315ＴＯＷＡ1,008,7551.34%2,0722,0932,0422,0702,798,100▼-0.10%
2024-10-16 6315ＴＯＷＡ1,172,6551.56%2,0422,0501,9952,0477,093,000▲0.21%
2024-10-18 6315ＴＯＷＡ1,232,0551.63%1,9792,0221,9271,9856,498,300▲0.06%
2024-10-22 6315ＴＯＷＡ1,337,6551.78%1,9992,0011,9291,9673,986,200▲0.15%
2024-10-29 6315ＴＯＷＡ1,252,0551.66%1,9031,9481,8991,9172,622,000▼-0.12%
2024-10-30 6315ＴＯＷＡ870,4551.15%1,9552,0951,9432,0287,119,600▼-0.51%
2024-11-01 6315ＴＯＷＡ1,028,1551.36%1,9381,9611,9011,9143,604,300▲0.21%
2024-11-07 6315ＴＯＷＡ964,4551.28%2,0902,1071,9882,0705,407,300▼-0.08%
2024-11-08 6315ＴＯＷＡ819,0551.09%1,8991,9571,8001,80011,380,700▼-0.18%
2024-11-12 6315ＴＯＷＡ880,6551.17%1,8501,8561,7901,8024,824,900▲0.07%
2024-11-18 6315ＴＯＷＡ947,0551.26%1,6401,7261,6371,6613,515,200▲0.09%
2024-11-20 6315ＴＯＷＡ872,4551.16%1,6321,6651,5821,6104,690,000▼-0.10%
2024-11-21 6315ＴＯＷＡ902,8551.20%1,6211,6501,5951,6153,253,100▲0.04%
2024-11-26 6315ＴＯＷＡ1,056,8551.40%1,6091,6101,5211,5374,894,100▲0.19%
2024-11-27 6315ＴＯＷＡ1,000,7551.33%1,5391,6151,5321,5565,722,600▼-0.06%
2024-11-29 6315ＴＯＷＡ900,4551.19%1,6101,6371,5751,5833,554,100▼-0.14%
2024-12-05 6315ＴＯＷＡ692,3550.92%1,5601,5761,5121,5163,461,000▼-0.26%
2024-12-10 6315ＴＯＷＡ648,2550.86%1,4991,5641,4951,5343,697,000▼-0.06%
2024-12-18 6315ＴＯＷＡ576,4550.76%1,4861,5331,4701,4813,728,800▼-0.09%
2024-12-24 6315ＴＯＷＡ513,1550.68%1,4891,5091,4661,4713,614,800▼-0.07%
2025-01-10 6315ＴＯＷＡ683,4550.90%1,8091,8951,7901,83914,819,400▲0.21%
2025-01-14 6315ＴＯＷＡ638,9550.85%1,8001,8341,7131,75013,179,500▼-0.05%
2025-01-15 6315ＴＯＷＡ599,4550.79%1,7601,7721,6671,6778,772,400▼-0.05%
2025-02-07 6315ＴＯＷＡ405,6550.53%1,6571,8571,6501,75227,896,700▼-0.26%
2025-02-07 6315ＴＯＷＡ405,6550.53%1,6571,8571,6501,75227,896,700▼-0.26%
2025-02-17 6315ＴＯＷＡ311,8550.41%1,8481,8481,6891,7008,697,400▼-0.12%
2025-02-20 6323ローツェ887,2700.50%1,7261,7771,7171,7603,069,000▲0.09%
2025-03-05 6323ローツェ878,0700.49%1,5931,6231,5651,6141,562,500▼-0.01%
2025-02-03 6324ハーモニック500,5000.51%4,4204,4754,2154,2851,769,000▲0.10%
2025-02-03 6324ハーモニック500,5000.51%4,4204,4754,2154,2851,769,000▲0.10%
2025-02-04 6324ハーモニック481,5000.49%4,3554,5554,2904,5201,639,400▼-0.02%
2025-02-04 6324ハーモニック481,5000.49%4,3554,5554,2904,5201,639,400▼-0.02%
2025-02-07 6324ハーモニック491,6000.51%4,7254,8504,4754,5352,714,900▲0.02%
2025-02-07 6324ハーモニック491,6000.51%4,7254,8504,4754,5352,714,900▲0.02%
2025-02-10 6324ハーモニック460,5000.47%4,9855,1304,7704,8653,590,800▼-0.04%
2025-02-10 6324ハーモニック460,5000.47%4,9855,1304,7704,8653,590,800▼-0.04%
2025-02-18 6432竹内製作所459,3800.93%5,4605,5205,4305,520311,300▲0.61%
2025-02-19 6432竹内製作所389,6800.79%5,5505,7005,5305,610696,300▼-0.14%
2025-02-20 6432竹内製作所393,3800.80%5,5605,6005,4405,480457,400▲0.01%
2025-02-27 6432竹内製作所376,8800.76%5,2505,3505,2205,280773,400▼-0.04%
2025-02-28 6432竹内製作所304,6800.62%5,2205,2905,0905,130761,600▼-0.14%
2025-03-03 6432竹内製作所267,4800.54%5,1305,1405,0005,100646,700▼-0.07%
2025-03-05 6432竹内製作所238,7800.48%5,0405,0904,9405,090413,700▼-0.06%
2025-04-03 6432竹内製作所331,9800.67%4,7504,8554,7204,805747,400▲0.26%
2025-04-04 6432竹内製作所377,5800.77%4,5954,6204,3154,460824,900▲0.09%
2025-04-07 6432竹内製作所395,9800.80%3,9854,1503,9154,045716,800▲0.03%
2025-04-08 6432竹内製作所391,8800.79%4,3254,4854,3254,420441,100▼-0.01%
2025-04-09 6432竹内製作所397,2800.81%4,3054,3304,1004,180392,900▲0.02%
2025-04-10 6432竹内製作所338,1800.69%4,7404,7404,5804,705558,500▼-0.12%
2025-04-15 6432竹内製作所238,9800.48%4,3104,4304,3104,390498,300▼-0.20%
2025-03-21 6472ＮＴＮ2,978,1450.55%2562582552563,760,300▲0.11%
2025-03-26 6472ＮＴＮ3,212,3580.60%2602622582602,909,900▲0.04%
2025-04-04 6472ＮＴＮ3,105,1500.58%2192222122166,855,500▼-0.02%
2025-04-09 6472ＮＴＮ3,213,0500.60%2002011921955,280,100▲0.02%
2025-04-10 6472ＮＴＮ3,109,4500.58%2182192112134,615,600▼-0.02%
2025-04-14 6472ＮＴＮ2,530,3500.47%2102112092102,762,500▼-0.10%
2024-05-15 6525コクサイエレ1,232,7980.52%3,9403,9403,7053,7503,295,800▲0.26%
2024-05-30 6525コクサイエレ1,073,0000.45%4,1004,2854,0504,2802,841,700▼-0.07%
2025-03-17 6525コクサイエレ1,329,2150.56%3,1503,2063,1283,1902,764,200▲0.08%
2025-03-26 6525コクサイエレ1,533,4150.64%2,7502,8432,7422,8093,188,500▲0.07%
2025-03-27 6525コクサイエレ1,679,5150.70%2,7512,8072,7242,7662,212,100▲0.05%
2025-04-01 6525コクサイエレ1,625,2150.68%2,4002,4712,3782,4462,505,200▼-0.01%
2025-04-02 6525コクサイエレ1,725,2150.72%2,4112,4612,4092,4272,448,900▲0.03%
2025-04-04 6525コクサイエレ1,922,3150.80%2,1732,1812,0202,1064,434,400▲0.08%
2025-04-07 6525コクサイエレ1,789,9150.75%1,8361,8541,7351,7905,439,400▼-0.05%
2025-04-08 6525コクサイエレ2,192,0150.92%1,9242,0101,8211,8485,937,300▲0.17%
2025-04-09 6525コクサイエレ2,408,5151.01%1,7511,7571,6671,7385,783,900▲0.08%
2025-04-10 6525コクサイエレ2,666,0151.12%2,0182,0431,9552,0085,250,600▲0.11%
2025-04-11 6525コクサイエレ3,153,7151.32%1,8272,1051,8052,1034,492,900▲0.19%
2025-04-14 6525コクサイエレ3,635,1151.52%2,2222,3152,2182,2885,554,400▲0.19%
2025-04-15 6525コクサイエレ2,986,4151.25%2,3112,3482,2752,3103,041,100▼-0.27%
2024-10-22 6526ソシオネクス916,4960.51%2,9212,9562,8582,8746,587,700▲0.06%
2024-10-23 6526ソシオネクス345,1160.19%2,8442,8912,7612,7697,968,300▼-0.32%
2024-11-11 6526ソシオネクス923,6640.51%2,6502,6782,5272,5608,804,000▲0.08%
2024-11-12 6526ソシオネクス850,1640.47%2,5712,6372,5522,5777,702,100▼-0.04%
2024-11-13 6526ソシオネクス940,2640.52%2,5802,5852,5182,5454,400,800▲0.05%
2024-11-15 6526ソシオネクス1,121,5640.62%2,4492,4852,4152,4155,483,700▲0.09%
2024-11-18 6526ソシオネクス1,074,6640.59%2,3702,4672,3362,3467,184,300▼-0.03%
2024-11-21 6526ソシオネクス1,262,8640.70%2,3972,4252,3292,3585,591,500▲0.10%
2024-11-27 6526ソシオネクス1,181,2640.65%2,3162,3532,2842,3434,309,200▼-0.04%
2024-11-29 6526ソシオネクス1,046,2220.58%2,4192,4582,3662,4155,178,000▼-0.07%
2024-12-03 6526ソシオネクス864,3220.48%2,5002,5202,4362,4517,485,600▼-0.09%
2024-12-09 6526ソシオネクス1,593,4220.88%2,4902,5022,4392,4904,523,100▲0.40%
2024-12-10 6526ソシオネクス1,644,7220.91%2,4982,5382,4762,5205,317,000▲0.03%
2024-12-11 6526ソシオネクス1,931,4221.07%2,4932,5662,4692,5564,372,500▲0.16%
2024-12-12 6526ソシオネクス1,991,0221.10%2,6392,6652,5622,5626,643,500▲0.03%
2024-12-16 6526ソシオネクス2,377,8221.32%2,6352,8702,6042,81721,673,100▲0.21%
2024-12-17 6526ソシオネクス2,301,3221.28%2,8502,9432,8412,90517,263,800▼-0.04%
2024-12-18 6526ソシオネクス2,404,3221.34%2,8492,9252,8092,86110,563,500▲0.06%
2024-12-23 6526ソシオネクス2,244,8011.25%2,6942,7242,6692,6975,588,800▼-0.09%
2024-12-24 6526ソシオネクス2,033,1011.13%2,7192,7222,6282,6304,951,100▼-0.12%
2025-01-06 6526ソシオネクス2,200,6011.22%2,5812,6262,5542,5746,532,500▲0.09%
2025-01-07 6526ソシオネクス2,380,4471.32%2,6702,7892,6352,7179,858,200▲0.10%
2025-01-08 6526ソシオネクス2,532,0471.41%2,6752,7992,6532,7977,671,800▲0.08%
2025-01-09 6526ソシオネクス2,721,7471.51%2,7812,8102,7182,7667,268,500▲0.10%
2025-01-14 6526ソシオネクス2,987,3471.66%2,6992,7002,5632,6066,427,500▲0.14%
2025-01-15 6526ソシオネクス2,695,6471.50%2,6212,6272,5152,5204,604,400▼-0.15%
2025-01-16 6526ソシオネクス2,082,3471.16%2,5702,5912,5162,5554,382,000▼-0.34%
2025-01-17 6526ソシオネクス1,781,4470.99%2,5242,5532,4682,5025,001,100▼-0.16%
2025-01-22 6526ソシオネクス1,504,4260.83%2,6882,7102,6382,7106,247,200▼-0.16%
2025-01-23 6526ソシオネクス1,055,4260.58%2,7502,7732,6892,7095,765,900▼-0.25%
2025-01-24 6526ソシオネクス696,4260.38%2,7202,7552,6242,6246,288,300▼-0.19%
2025-02-05 6526ソシオネクス1,101,5260.61%2,1702,1802,0532,0789,805,300▲0.20%
2025-02-05 6526ソシオネクス1,101,5260.61%2,1702,1802,0532,0789,805,300▲0.20%
2025-02-10 6526ソシオネクス1,670,5260.93%2,1022,1372,0752,1264,272,800▲0.32%
2025-02-10 6526ソシオネクス1,670,5260.93%2,1022,1372,0752,1264,272,800▲0.32%
2025-02-12 6526ソシオネクス2,036,6261.13%2,0972,1092,0282,0566,448,900▲0.19%
2025-02-12 6526ソシオネクス2,036,6261.13%2,0972,1092,0282,0566,448,900▲0.19%
2025-02-13 6526ソシオネクス2,493,0261.38%2,0732,1102,0612,0644,966,000▲0.25%
2025-02-14 6526ソシオネクス3,008,7261.67%2,0642,0872,0352,0424,101,800▲0.29%
2025-02-17 6526ソシオネクス3,458,8261.92%2,0452,0491,9971,9973,350,500▲0.25%
2025-02-18 6526ソシオネクス3,281,0261.82%1,9972,0551,9942,0203,730,600▼-0.09%
2025-02-19 6526ソシオネクス3,169,3261.76%2,0152,0271,9812,0253,923,800▼-0.06%
2025-02-20 6526ソシオネクス3,550,3261.97%2,0102,0972,0102,0895,784,700▲0.20%
2025-02-28 6526ソシオネクス4,036,9262.24%2,2002,2422,1162,15415,424,400▲0.27%
2025-03-03 6526ソシオネクス4,213,5262.34%2,2082,2122,0822,0838,350,800▲0.09%
2025-03-04 6526ソシオネクス4,096,7262.28%2,0332,0471,9231,99211,462,700▼-0.06%
2025-03-05 6526ソシオネクス3,302,0261.83%2,0082,1542,0072,10911,742,800▼-0.44%
2025-03-06 6526ソシオネクス3,014,9261.67%2,1352,1532,0792,1036,416,900▼-0.16%
2025-03-07 6526ソシオネクス2,399,5661.33%2,0632,1072,0262,0366,030,500▼-0.33%
2025-03-10 6526ソシオネクス1,777,1000.98%2,0472,1152,0352,0826,143,200▼-0.35%
2025-03-11 6526ソシオネクス1,275,0000.71%2,0252,0711,9792,0677,397,700▼-0.27%
2025-03-12 6526ソシオネクス1,046,6000.58%2,0652,0802,0082,0145,781,700▼-0.13%
2025-03-13 6526ソシオネクス720,5000.40%2,0622,0992,0072,0076,683,400▼-0.17%
2025-03-19 6526ソシオネクス1,070,2000.59%2,1642,1792,1092,1114,279,000▲0.18%
2025-03-21 6526ソシオネクス1,124,9000.62%2,0922,0922,0532,0683,768,600▲0.03%
2025-03-28 6526ソシオネクス1,070,6000.59%1,9972,0181,9381,9585,246,600▼-0.03%
2025-03-31 6526ソシオネクス1,085,9000.60%1,8791,8831,7821,7858,447,700▲0.01%
2025-04-01 6526ソシオネクス1,024,8000.57%1,7761,7871,7561,7684,004,000▼-0.03%
2025-04-03 6526ソシオネクス1,528,7000.85%1,6181,7051,6181,6745,305,100▲0.28%
2025-04-11 6526ソシオネクス1,620,8000.90%1,4721,5561,4621,5365,917,800▲0.05%
2025-04-14 6526ソシオネクス1,537,0000.85%1,5951,6021,5351,5353,924,800▼-0.05%
2025-04-16 6526ソシオネクス1,426,3000.79%1,4901,5041,4031,4295,773,100▼-0.05%
2025-01-16 6590芝浦82,8000.59%7,8408,5507,8108,450794,700▲0.18%
2025-01-17 6590芝浦96,2000.68%8,3508,8408,3208,7601,007,400▲0.09%
2025-01-22 6590芝浦125,0010.89%9,77010,1309,73010,0401,066,100▲0.20%
2025-01-23 6590芝浦126,2010.90%10,24010,3409,6209,790726,100▲0.01%
2025-01-27 6590芝浦74,0000.52%9,1409,1408,3408,3901,095,900▼-0.38%
2025-02-05 6590芝浦34,2000.24%8,4008,5108,2608,450602,800▼-0.28%
2025-02-05 6590芝浦34,2000.24%8,4008,5108,2608,450602,800▼-0.28%
2025-02-04 6632ＪＶＣケンウ839,9000.51%1,4001,4981,3661,4639,006,800▲0.10%
2025-02-04 6632ＪＶＣケンウ839,9000.51%1,4001,4981,3661,4639,006,800▲0.10%
2025-02-05 6632ＪＶＣケンウ671,8000.40%1,4931,5721,4401,5633,997,200▼-0.10%
2025-02-05 6632ＪＶＣケンウ671,8000.40%1,4931,5721,4401,5633,997,200▼-0.10%
2025-04-04 6632ＪＶＣケンウ838,6020.51%1,1001,1101,0341,0532,153,600▲0.10%
2025-04-08 6632ＪＶＣケンウ990,9020.60%1,0731,0761,0011,0171,403,900▲0.08%
2025-04-10 6632ＪＶＣケンウ711,9020.43%1,1061,1061,0541,0851,370,100▼-0.17%
2025-02-12 6634ネクスＧ192,1000.50%23925721722616,149,400▲0.50%
2025-02-12 6634ネクスＧ192,1000.50%23925721722616,149,400▲0.50%
2025-02-13 6634ネクスＧ60,7000.15%2252342012065,644,700▼-0.35%
2025-03-17 6645オムロン1,042,1380.50%4,5174,5424,4254,4441,358,700▲0.03%
2025-03-19 6645オムロン1,266,8380.61%4,5094,5494,4684,468865,000▲0.10%
2025-04-07 6645オムロン992,8050.48%3,7833,8493,6853,7462,463,500▼-0.13%
2025-04-10 6645オムロン1,032,4050.50%4,1734,1734,0494,0932,332,200▲0.02%
2025-04-15 6645オムロン157,8310.07%4,1104,1614,0884,106953,000▼-0.43%
2024-05-21 6674ＧＳユアサ735,9250.73%3,0523,0813,0313,031398,500▲0.73%
2024-05-29 6674ＧＳユアサ810,3250.80%3,1033,1273,0823,090345,400▲0.07%
2024-05-31 6674ＧＳユアサ00.00%3,2803,3633,2403,3351,963,300▼-0.80%
2025-01-07 6674ＧＳユアサ617,7960.61%2,6792,6902,6122,612542,400▲0.20%
2025-01-09 6674ＧＳユアサ743,1960.73%2,5932,5982,5072,536510,300▲0.12%
2025-01-15 6674ＧＳユアサ649,5960.64%2,5262,5442,4782,488442,100▼-0.08%
2025-01-27 6674ＧＳユアサ720,9960.71%2,5252,5482,5092,515360,500▲0.06%
2025-01-31 6674ＧＳユアサ700,1960.69%2,4892,5132,4742,509355,800▼-0.02%
2025-01-31 6674ＧＳユアサ700,1960.69%2,4892,5132,4742,509355,800▼-0.02%
2025-02-03 6674ＧＳユアサ711,4960.70%2,4752,4812,3372,341945,100▲0.01%
2025-02-03 6674ＧＳユアサ711,4960.70%2,4752,4812,3372,341945,100▲0.01%
2025-02-04 6674ＧＳユアサ894,1960.89%2,4102,4142,3372,337543,400▲0.19%
2025-02-04 6674ＧＳユアサ894,1960.89%2,4102,4142,3372,337543,400▲0.19%
2025-02-05 6674ＧＳユアサ951,8960.94%2,3872,4852,3132,4641,967,800▲0.04%
2025-02-05 6674ＧＳユアサ951,8960.94%2,3872,4852,3132,4641,967,800▲0.04%
2025-02-07 6674ＧＳユアサ893,3960.88%2,4412,4842,4342,477567,000▼-0.05%
2025-02-07 6674ＧＳユアサ893,3960.88%2,4412,4842,4342,477567,000▼-0.05%
2025-02-12 6674ＧＳユアサ934,6860.93%2,4622,4672,4292,460446,800▲0.05%
2025-02-12 6674ＧＳユアサ934,6860.93%2,4622,4672,4292,460446,800▲0.05%
2025-02-13 6674ＧＳユアサ887,7860.88%2,4802,5162,4792,489364,000▼-0.05%
2025-02-19 6674ＧＳユアサ735,4330.73%2,4502,4632,4292,439289,500▼-0.15%
2025-02-27 6674ＧＳユアサ820,5330.81%2,4222,4502,4172,450496,000▲0.08%
2025-03-17 6674ＧＳユアサ763,8330.76%2,5502,5522,5252,530223,400▼-0.05%
2025-03-25 6674ＧＳユアサ684,6540.68%2,5512,5532,5212,543344,900▼-0.07%
2025-04-14 6674ＧＳユアサ597,8520.59%2,1752,2282,1702,220307,500▼-0.09%
2025-04-15 6674ＧＳユアサ817,4520.81%2,2372,2732,2182,249296,400▲0.22%
2024-03-04 6696トラースＯＰ30,3000.62%28228628128339,900▲0.07%
2024-03-05 6696トラースＯＰ28,8000.59%28328727527647,300▼-0.03%
2024-03-22 6696トラースＯＰ23,7000.49%26126425826323,900▼-0.09%
2024-07-30 6696トラースＯＰ33,1000.68%585592571586213,900▲0.32%
2024-07-31 6696トラースＯＰ19,2000.39%573577486486820,200▼-0.29%
2025-03-19 6696トラースＯＰ25,1000.52%573602555565937,400▲0.04%
2025-03-25 6696トラースＯＰ24,0000.49%538557530552235,600▼-0.03%
2024-03-22 6701ＮＥＣ00.00%11,25511,42011,18511,275885,100▼-0.96%
2024-05-21 6707サンケン3,4750.01%6,1756,1795,7285,777651,000▼-0.75%
2024-06-04 6707サンケン214,7750.85%6,1136,1775,8855,970359,800▲0.85%
2024-06-20 6707サンケン228,8750.91%6,7497,4726,6777,2531,296,600▲0.06%
2024-06-24 6707サンケン218,6470.87%6,9947,0096,7236,894317,400▼-0.04%
2024-07-02 6707サンケン226,1470.90%6,7856,8926,7856,837107,800▲0.03%
2024-07-04 6707サンケン222,6140.88%7,0487,1106,9877,062143,800▼-0.02%
2024-07-04 6707サンケン222,6140.88%7,0487,1106,9877,062143,800▼-0.02%
2024-07-24 6707サンケン230,7140.91%8,8978,8978,1368,1961,499,700▲0.03%
2024-07-30 6707サンケン254,4011.01%7,3717,5477,2957,448290,400▲0.09%
2024-07-31 6707サンケン330,2011.31%7,3007,3486,8537,340549,400▲0.30%
2024-08-05 6707サンケン362,0011.44%6,4806,6585,8215,888684,200▲0.12%
2024-08-07 6707サンケン403,5071.60%5,9826,5765,8906,259425,200▲0.16%
2024-08-08 6707サンケン401,1071.59%6,1596,2505,9936,052668,100▼-0.01%
2024-08-09 6707サンケン403,0071.60%6,2056,3806,1606,319326,700▲0.01%
2024-08-14 6707サンケン401,2081.59%6,5586,7256,3716,630297,400▼-0.01%
2024-08-19 6707サンケン405,2081.61%7,3307,3787,0397,070318,600▲0.02%
2024-09-10 6707サンケン452,1081.80%6,4356,5826,3836,435248,600▲0.02%
2024-09-11 6707サンケン450,4081.79%6,3776,4135,7815,900516,800▼-0.01%
2024-09-13 6707サンケン455,0081.81%6,0766,3256,0766,124340,600▲0.02%
2024-09-20 6707サンケン81,2320.32%6,6496,7626,5226,580536,500▼-1.49%
2024-10-18 6707サンケン132,4320.52%6,3936,4366,2296,286161,100▲0.19%
2024-10-21 6707サンケン154,7320.61%6,3316,3976,2556,351128,200▲0.08%
2024-10-23 6707サンケン182,3320.72%6,0296,1055,9645,978102,400▲0.10%
2024-10-31 6707サンケン207,5320.82%6,2416,2796,0916,113157,500▲0.09%
2024-11-01 6707サンケン240,5320.95%5,9245,9685,7365,752254,200▲0.13%
2024-11-05 6707サンケン276,2321.10%5,7325,8065,6505,701220,900▲0.15%
2024-11-06 6707サンケン314,8321.25%5,7945,9335,7005,917204,400▲0.14%
2024-11-07 6707サンケン348,7321.38%5,8685,9955,7805,953205,900▲0.12%
2024-11-11 6707サンケン352,3321.40%5,8645,8645,7105,728132,900▲0.02%
2024-11-20 6707サンケン380,3321.51%5,8285,8795,6505,730209,200▲0.11%
2024-11-28 6707サンケン406,3241.61%5,7295,8475,6475,711174,500▲0.10%
2024-12-02 6707サンケン331,2381.31%5,8556,3945,8076,3001,614,000▼-0.30%
2024-12-04 6707サンケン320,2881.27%6,1676,2556,1356,175199,800▼-0.04%
2024-12-05 6707サンケン295,5631.17%6,1876,2085,9806,078268,300▼-0.10%
2024-12-09 6707サンケン303,8631.21%6,1806,2266,0496,118169,200▲0.04%
2024-12-13 6707サンケン329,4631.31%6,0816,1345,9475,990156,200▲0.10%
2024-12-19 6707サンケン358,9631.43%6,0206,0475,9425,969201,200▲0.11%
2024-12-24 6707サンケン379,3631.51%5,9095,9195,8035,82887,700▲0.08%
2025-01-10 6707サンケン403,4631.60%6,0666,1576,0436,093125,700▲0.09%
2025-01-29 6707サンケン433,4631.72%6,1276,1806,0556,079120,500▲0.11%
2025-02-04 6707サンケン463,6631.84%6,0116,0575,6505,661350,500▲0.12%
2025-02-04 6707サンケン463,6631.84%6,0116,0575,6505,661350,500▲0.12%
2025-02-12 6707サンケン451,5631.79%6,2406,2905,9906,000214,400▼-0.05%
2025-02-12 6707サンケン451,5631.79%6,2406,2905,9906,000214,400▼-0.05%
2025-03-03 6707サンケン520,1632.07%6,3116,8136,2756,813615,800▲0.27%
2025-03-10 6707サンケン483,1631.92%7,7507,7777,4407,464367,100▼-0.14%
2025-03-11 6707サンケン450,9631.79%7,3707,5387,1437,332446,200▼-0.12%
2025-03-17 6707サンケン458,5631.82%7,6007,7677,5447,691177,000▲0.03%
2025-03-28 6707サンケン433,2631.72%7,2187,3197,1087,122114,900▼-0.10%
2025-03-31 6707サンケン413,7631.64%6,8726,9526,7106,729208,000▼-0.08%
2025-04-01 6707サンケン399,1631.59%6,7657,4996,7657,452744,200▼-0.04%
2025-04-03 6707サンケン363,4631.44%7,2757,3957,2157,336360,200▼-0.15%
2025-04-07 6707サンケン349,5631.39%6,7556,7915,9555,955837,900▼-0.05%
2025-04-10 6707サンケン354,8631.41%6,8506,8506,6406,772186,500▲0.02%
2024-10-04 6724エプソン2,095,7340.54%2,7022,7652,7022,760850,200▲0.10%
2024-10-09 6724エプソン1,818,2570.47%2,8802,8932,8202,820880,100▼-0.07%
2024-03-01 6779日電波161,8000.69%1,4501,4501,4131,414135,600▼-0.08%
2024-03-07 6779日電波164,3000.71%1,4071,4071,3221,325182,200▲0.02%
2024-03-08 6779日電波160,8000.69%1,3231,3601,3061,346168,400▼-0.02%
2024-03-22 6779日電波136,1000.58%1,3151,3301,3021,31689,700▼-0.10%
2024-04-11 6779日電波110,3000.47%1,2081,2391,1871,222236,400▼-0.10%
2025-04-14 6806ヒロセ電186,8630.52%15,13515,38515,06015,110123,000▲0.52%
2025-04-15 6806ヒロセ電177,2630.49%15,14015,42015,10015,225123,200▼-0.03%
2025-04-16 6836ぷらっと30,6000.63%1,6841,7231,3811,700638,600▲0.43%
2025-04-09 6871日本マイクロ328,1080.81%2,7022,8412,6282,8112,547,800▲0.35%
2025-04-15 6871日本マイクロ129,8080.32%3,0653,1153,0553,075425,800▼-0.49%
2024-08-15 6890フェローテク238,3390.50%2,4212,4222,3242,3972,799,200▲0.09%
2024-08-16 6890フェローテク225,8390.47%2,4612,4902,4152,4761,618,100▼-0.03%
2024-09-02 6890フェローテク236,2390.50%2,4602,4822,4302,440442,000▲0.03%
2024-09-09 6890フェローテク219,8390.46%2,1002,1722,0732,163865,300▼-0.03%
2024-10-02 6890フェローテク238,3390.50%2,3652,5032,3642,4691,340,400▲0.03%
2024-10-30 6890フェローテク294,9390.62%2,6022,6482,5982,610840,200▲0.12%
2024-11-12 6890フェローテク360,0390.76%2,5112,5182,4522,454497,400▲0.14%
2024-12-02 6890フェローテク321,4390.68%2,4702,5172,4662,494417,900▼-0.07%
2024-12-10 6890フェローテク264,5390.56%2,5502,6222,5382,619808,400▼-0.12%
2025-01-10 6890フェローテク297,5390.63%2,6802,7082,6572,675592,200▲0.06%
2025-01-22 6890フェローテク330,0390.70%2,6792,7332,6712,733835,700▲0.06%
2025-01-23 6890フェローテク329,7390.69%2,7292,7362,6772,696599,600▼-0.01%
2025-01-27 6890フェローテク339,1390.71%2,7022,7202,6722,704610,700▲0.02%
2025-02-17 6890フェローテク308,2390.65%2,4502,4812,3712,3782,174,600▼-0.05%
2025-03-12 6890フェローテク350,4390.74%2,5102,6602,5072,6521,578,300▲0.08%
2025-03-21 6890フェローテク385,2390.81%2,9863,0752,9823,0403,133,500▲0.07%
2025-04-02 6890フェローテク376,4390.79%2,6402,6402,5922,600836,400▼-0.02%
2025-04-07 6890フェローテク241,2390.51%1,9752,0591,9231,9832,465,900▼-0.28%
2025-04-15 6890フェローテク292,5390.62%2,3102,3152,2922,294457,300▲0.10%
2024-09-04 6920レーザーテク488,3690.51%25,01025,49024,31524,4558,903,800▲0.21%
2024-09-09 6920レーザーテク428,3780.45%21,81522,35521,34022,19510,383,600▼-0.06%
2024-12-09 6920レーザーテク503,2960.53%15,93516,02515,57515,7506,293,300▲0.13%
2024-12-10 6920レーザーテク582,8960.61%15,84016,07515,72515,8255,924,600▲0.07%
2024-12-12 6920レーザーテク714,4960.75%15,86015,86015,56015,5705,159,300▲0.14%
2024-12-13 6920レーザーテク765,0960.81%15,50015,71015,34015,3405,056,300▲0.06%
2024-12-20 6920レーザーテク902,0960.95%14,90015,11514,78514,8006,348,000▲0.13%
2024-12-24 6920レーザーテク991,2961.05%15,21015,45514,97015,0805,417,300▲0.10%
2024-12-25 6920レーザーテク1,040,9961.10%15,15015,23014,83514,9953,826,700▲0.05%
2025-01-06 6920レーザーテク1,146,0351.21%15,30515,39515,00015,0004,840,400▲0.10%
2025-01-09 6920レーザーテク1,369,8071.45%16,36016,36515,38015,5059,851,300▲0.24%
2025-01-10 6920レーザーテク1,272,4351.34%15,46015,69015,25015,6555,978,300▼-0.10%
2025-01-14 6920レーザーテク926,6630.98%15,27515,31514,92014,9255,527,000▼-0.36%
2025-01-15 6920レーザーテク588,7960.62%15,07015,07014,36014,6106,462,600▼-0.36%
2025-01-20 6920レーザーテク698,1960.74%14,85515,22014,77015,0457,203,900▲0.12%
2025-01-23 6920レーザーテク962,2961.02%15,80015,84015,10515,2006,590,200▲0.28%
2025-01-27 6920レーザーテク1,077,2301.14%15,15015,44014,92515,1805,486,800▲0.11%
2025-02-03 6920レーザーテク942,7300.99%15,47016,35515,25515,31517,634,000▼-0.14%
2025-02-03 6920レーザーテク942,7300.99%15,47016,35515,25515,31517,634,000▼-0.14%
2025-02-06 6920レーザーテク766,4300.81%15,58015,81015,42515,7305,404,300▼-0.17%
2025-02-06 6920レーザーテク766,4300.81%15,58015,81015,42515,7305,404,300▼-0.17%
2025-02-12 6920レーザーテク715,1960.75%15,37015,52015,01015,1804,239,400▼-0.06%
2025-02-12 6920レーザーテク715,1960.75%15,37015,52015,01015,1804,239,400▼-0.06%
2025-02-17 6920レーザーテク836,5960.88%15,52015,63515,17015,2154,003,300▲0.13%
2025-02-18 6920レーザーテク1,446,3961.53%15,23015,31515,01515,0153,712,700▲0.65%
2025-02-21 6920レーザーテク1,400,0961.48%14,59015,08514,58515,0854,356,300▼-0.05%
2025-02-28 6920レーザーテク1,222,6961.29%13,90014,06513,25013,3707,919,700▼-0.18%
2025-03-03 6920レーザーテク1,107,6961.17%13,48013,51013,10513,2755,455,900▼-0.12%
2025-03-06 6920レーザーテク996,8961.05%13,71014,13013,57013,6406,657,500▼-0.11%
2025-03-07 6920レーザーテク779,2960.82%13,42014,04013,37013,8307,051,100▼-0.23%
2025-03-10 6920レーザーテク589,0960.62%13,87515,21013,82015,21013,756,200▼-0.19%
2025-03-13 6920レーザーテク675,3670.71%14,57514,74014,32514,3656,452,100▲0.08%
2025-03-14 6920レーザーテク646,2170.68%14,32014,54014,25014,5104,825,700▼-0.02%
2025-03-18 6920レーザーテク693,6170.73%14,65014,94014,51014,5804,416,900▲0.04%
2025-03-25 6920レーザーテク31,1980.03%14,17514,39013,90013,9504,362,700▼-0.70%
2025-02-18 6923スタンレー1,188,5620.70%2,5592,5682,5382,547286,700▲0.70%
2025-02-19 6923スタンレー1,127,1620.67%2,5462,5692,5292,538570,100▼-0.02%
2025-03-03 6923スタンレー989,1620.59%2,4392,5072,4372,483747,600▼-0.08%
2025-03-07 6923スタンレー236,5620.14%2,4372,4742,4302,468576,500▼-0.44%
2025-03-14 6941山一電機117,1000.53%2,0782,0932,0742,088134,800▲0.08%
2025-03-18 6941山一電機153,2480.70%2,1122,1172,0942,104177,500▲0.16%
2025-03-21 6941山一電機185,6480.85%2,0982,1122,0902,107149,800▲0.15%
2025-03-25 6941山一電機229,9481.05%2,2822,2832,2392,243393,100▲0.20%
2025-03-27 6941山一電機246,1481.12%2,2102,2262,1832,210301,800▲0.07%
2025-03-31 6941山一電機282,8481.29%2,0772,0922,0512,069354,600▲0.16%
2025-04-01 6941山一電機309,2481.41%2,1022,1532,1022,113357,300▲0.11%
2025-04-02 6941山一電機331,6481.51%2,1142,1552,1142,133318,700▲0.10%
2025-04-04 6941山一電機349,7481.60%1,9651,9821,8711,918625,000▲0.09%
2025-04-08 6941山一電機378,2481.73%1,7751,8641,7741,822349,400▲0.12%
2025-04-11 6941山一電機350,9481.60%1,8921,9721,8471,964303,500▼-0.12%
2025-04-14 6941山一電機346,7481.58%2,0162,0501,9761,976411,500▼-0.02%
2025-03-03 6952カシオ1,599,6000.67%1,2621,2701,2541,258432,500▲0.67%
2025-03-07 6952カシオ83,0000.03%1,2741,2811,2661,278921,200▼-0.64%
2024-03-18 6961エンプラス67,6000.69%7,6208,1907,6108,070318,300▼-0.08%
2024-04-05 6961エンプラス56,1000.57%6,8106,8906,6706,780231,800▼-0.12%
2024-04-11 6961エンプラス43,5000.44%7,1007,3707,0207,120376,000▼-0.12%
2024-11-07 6963ローム2,030,8080.50%1,6881,7321,6661,7207,779,200▲0.10%
2024-11-08 6963ローム2,814,4080.69%1,5401,6201,4941,56414,908,400▲0.18%
2024-11-15 6963ローム2,386,4080.59%1,4441,4611,4181,4406,266,200▼-0.09%
2024-11-20 6963ローム2,524,2120.62%1,4501,4711,4351,4494,455,700▲0.03%
2024-11-22 6963ローム2,363,2160.58%1,4521,4561,4101,4145,106,200▼-0.04%
2024-11-27 6963ローム1,955,4160.48%1,4231,4421,4181,4234,495,800▼-0.09%
2024-12-09 6963ローム2,239,3160.55%1,3921,4201,3871,4163,699,100▲0.07%
2024-12-17 6963ローム1,876,5160.46%1,3811,3921,3671,3803,059,500▼-0.09%
2024-09-12 6966三井ハイテク1,042,9000.52%7998327938227,032,900▲0.09%
2024-09-18 6966三井ハイテク961,1000.48%8268598208552,709,800▼-0.04%
2025-03-12 6966三井ハイテク1,024,3000.51%7757937307458,478,100▲0.21%
2025-03-17 6966三井ハイテク1,664,4790.84%7477517367402,365,700▲0.32%
2025-03-24 6966三井ハイテク1,515,8790.76%7397427337381,393,600▼-0.07%
2025-03-25 6966三井ハイテク1,233,3860.62%7507517317311,361,000▼-0.14%
2025-03-26 6966三井ハイテク1,037,6860.52%7357367217311,808,600▼-0.09%
2025-03-27 6966三井ハイテク783,1860.39%7217247077102,982,100▼-0.13%
2025-03-06 6976太陽誘電769,1730.59%2,5582,6532,5482,5583,525,000▲0.18%
2025-03-07 6976太陽誘電625,0730.48%2,5172,5382,4982,5211,596,200▼-0.10%
2025-03-13 6976太陽誘電771,0730.59%2,6682,6872,4282,4284,659,100▲0.10%
2025-03-19 6976太陽誘電397,8730.30%2,5522,7132,5522,6554,324,600▼-0.28%
2025-04-04 6976太陽誘電661,3730.50%2,2262,2352,0382,0974,911,000▲0.17%
2025-04-07 6976太陽誘電1,162,7730.89%1,8401,8751,7821,7944,898,500▲0.39%
2025-04-08 6976太陽誘電1,251,9730.96%1,9492,0381,9091,9334,211,100▲0.06%
2025-04-11 6976太陽誘電1,087,3730.83%1,8852,0061,8841,9962,916,400▼-0.13%
2025-04-15 6976太陽誘電1,036,1730.79%2,1232,1532,1102,1321,462,100▼-0.03%
2024-06-13 6997日ケミコン117,0000.53%1,6011,6121,5531,581212,200▲0.13%
2024-06-14 6997日ケミコン147,8000.67%1,5611,6131,5611,608145,800▲0.14%
2024-06-17 6997日ケミコン182,4000.83%1,5951,6011,5651,579177,900▲0.15%
2024-06-18 6997日ケミコン269,7001.22%1,6021,7191,6021,719481,700▲0.39%
2024-06-19 6997日ケミコン193,9000.88%1,7181,7181,6231,631372,800▼-0.34%
2024-06-20 6997日ケミコン234,2001.06%1,6361,6501,5931,596220,300▲0.18%
2024-06-21 6997日ケミコン260,5001.18%1,5971,6101,5621,566356,500▲0.11%
2024-06-24 6997日ケミコン313,4001.42%1,5711,6661,5671,629326,800▲0.24%
2024-06-25 6997日ケミコン00.00%1,6271,6821,6221,680238,100▼-1.42%
2024-07-10 6997日ケミコン114,9000.52%1,6301,6301,5851,604253,000▲0.12%
2024-07-11 6997日ケミコン141,3000.64%1,6181,6791,6161,679431,100▲0.12%
2024-07-12 6997日ケミコン178,4000.81%1,6461,6751,6001,617389,000▲0.17%
2024-07-17 6997日ケミコン174,0000.79%1,7121,7141,6671,678365,400▼-0.02%
2024-07-18 6997日ケミコン207,7000.94%1,6421,6631,6231,630258,500▲0.14%
2024-07-22 6997日ケミコン226,3001.03%1,6171,6221,5511,553510,000▲0.09%
2024-07-25 6997日ケミコン280,3001.27%1,4571,4731,4031,403401,900▲0.24%
2024-07-29 6997日ケミコン302,0001.37%1,4401,4551,4211,439223,300▲0.10%
2024-07-30 6997日ケミコン330,0001.50%1,4221,4331,4031,430228,800▲0.12%
2024-08-01 6997日ケミコン377,4001.72%1,4631,4631,3931,401315,100▲0.21%
2024-08-02 6997日ケミコン416,2001.89%1,3321,3391,2951,302382,200▲0.16%
2024-08-21 6997日ケミコン422,6001.92%1,2701,2791,2551,262147,100▲0.03%
2024-09-04 6997日ケミコン428,5001.95%1,1491,1611,1321,134403,300▲0.06%
2024-09-11 6997日ケミコン415,8001.89%1,0711,0731,0341,046252,600▼-0.06%
2024-09-24 6997日ケミコン422,2001.92%1,0441,0441,0181,019327,500▲0.03%
2024-09-26 6997日ケミコン403,3001.83%1,0451,0621,0411,062154,300▼-0.08%
2024-09-27 6997日ケミコン389,1001.77%1,0701,0971,0691,097234,100▼-0.06%
2024-10-03 6997日ケミコン367,8001.67%1,0671,0831,0551,076193,800▼-0.10%
2024-10-08 6997日ケミコン344,4001.56%1,0611,0611,0361,041200,700▼-0.10%
2024-10-17 6997日ケミコン357,8001.63%1,0611,0611,0481,05096,300▲0.06%
2024-10-22 6997日ケミコン350,9001.59%1,0851,1111,0731,082217,100▼-0.03%
2024-11-01 6997日ケミコン328,9001.49%1,0631,0851,0631,078265,800▼-0.10%
2024-11-05 6997日ケミコン305,8001.39%1,1001,1201,0901,116346,900▼-0.10%
2024-11-06 6997日ケミコン270,3001.23%1,0861,1521,0861,119597,200▼-0.15%
2024-11-08 6997日ケミコン287,9001.31%1,1671,1801,1361,136308,200▲0.08%
2024-11-12 6997日ケミコン314,6001.43%1,1451,1681,1451,153245,500▲0.11%
2024-11-18 6997日ケミコン329,1001.50%1,1461,1531,1261,141191,000▲0.07%
2024-11-22 6997日ケミコン314,7001.43%1,1461,1541,1231,135150,900▼-0.07%
2024-11-25 6997日ケミコン301,7001.37%1,1491,1651,1391,139186,500▼-0.05%
2024-11-27 6997日ケミコン282,3001.28%1,1251,1271,0851,094173,500▼-0.09%
2024-12-02 6997日ケミコン253,3001.15%1,0871,0931,0791,088108,000▼-0.13%
2024-12-05 6997日ケミコン239,3001.09%1,0631,0741,0531,070129,800▼-0.05%
2024-12-17 6997日ケミコン243,1001.10%966973961966256,200▲0.01%
2024-12-26 6997日ケミコン237,6001.08%962980960962196,200▼-0.02%
2025-01-07 6997日ケミコン157,9000.71%958964947961132,000▼-0.37%
2025-01-22 6997日ケミコン151,9000.69%94194593093588,600▼-0.02%
2025-01-28 6997日ケミコン130,9000.59%9981,0249981,019193,300▼-0.09%
2025-01-30 6997日ケミコン103,8000.47%1,0221,0371,0171,037184,300▼-0.12%
2025-01-30 6997日ケミコン103,8000.47%1,0221,0371,0171,037184,300▼-0.12%
2025-02-06 6997日ケミコン136,2000.62%984996978996187,200▲0.15%
2025-02-06 6997日ケミコン136,2000.62%984996978996187,200▲0.15%
2025-02-07 6997日ケミコン189,4000.86%1,0081,0189921,008261,100▲0.24%
2025-02-07 6997日ケミコン189,4000.86%1,0081,0189921,008261,100▲0.24%
2025-02-12 6997日ケミコン204,5000.93%9149298838951,205,600▲0.07%
2025-02-12 6997日ケミコン204,5000.93%9149298838951,205,600▲0.07%
2025-02-25 6997日ケミコン227,6001.03%899916891891184,000▲0.09%
2025-03-07 6997日ケミコン204,5000.93%858934856929653,000▼-0.09%
2025-03-11 6997日ケミコン173,3000.78%927978927958593,100▼-0.15%
2025-03-12 6997日ケミコン192,0000.87%954963920928368,000▲0.08%
2025-03-19 6997日ケミコン198,1000.90%934942919920195,000▲0.03%
2025-03-28 6997日ケミコン196,8000.89%955960925938156,800▼-0.01%
2025-04-09 6997日ケミコン212,9000.97%743743714729320,200▲0.07%
2025-04-10 6997日ケミコン238,7001.08%801802782798359,700▲0.11%
2025-04-11 6997日ケミコン270,5001.23%768795747792254,000▲0.14%
2024-08-01 7003三井Ｅ＆Ｓ585,8000.56%1,3001,3011,2261,2609,723,600▲0.07%
2024-08-05 7003三井Ｅ＆Ｓ505,7000.49%1,0011,01584384325,171,100▼-0.07%
2024-08-08 7003三井Ｅ＆Ｓ830,6000.80%1,0741,1741,0171,10022,887,500▲0.31%
2024-08-20 7003三井Ｅ＆Ｓ929,3000.90%1,2251,2311,1991,2127,293,500▲0.09%
2024-08-21 7003三井Ｅ＆Ｓ920,2000.89%1,1631,1961,1611,1966,611,900▼-0.01%
2024-08-23 7003三井Ｅ＆Ｓ933,4000.90%1,1481,1571,1271,1375,943,000▲0.01%
2024-09-02 7003三井Ｅ＆Ｓ939,1000.91%1,3471,3591,3051,31612,338,600▲0.03%
2024-09-06 7003三井Ｅ＆Ｓ1,176,3001.14%1,2321,2391,1561,16514,653,300▲0.22%
2024-09-10 7003三井Ｅ＆Ｓ1,282,2001.24%1,1551,1871,1461,1689,188,100▲0.10%
2024-09-13 7003三井Ｅ＆Ｓ1,357,9001.31%1,1471,1501,1101,1245,604,700▲0.07%
2024-09-18 7003三井Ｅ＆Ｓ1,321,2001.28%1,1401,1421,1181,1385,365,500▼-0.03%
2024-09-19 7003三井Ｅ＆Ｓ1,182,2001.14%1,1681,2021,1641,1867,007,500▼-0.14%
2024-09-24 7003三井Ｅ＆Ｓ1,130,8601.09%1,2541,2541,1931,1935,913,900▼-0.04%
2024-09-30 7003三井Ｅ＆Ｓ1,169,6601.13%1,1551,1781,1251,1317,078,000▲0.03%
2024-10-07 7003三井Ｅ＆Ｓ1,133,9601.09%1,2111,2351,1911,2107,593,900▼-0.03%
2024-10-30 7003三井Ｅ＆Ｓ1,141,7601.10%1,1321,1531,1261,1505,783,000▲0.01%
2024-11-25 7003三井Ｅ＆Ｓ1,323,1601.28%1,5741,5781,4931,49610,797,600▲0.17%
2024-12-03 7003三井Ｅ＆Ｓ1,235,9601.19%1,5171,5671,5101,56211,121,200▼-0.09%
2024-12-18 7003三井Ｅ＆Ｓ1,265,4601.22%1,6161,7211,6161,67616,913,400▲0.03%
2024-12-24 7003三井Ｅ＆Ｓ1,207,2601.17%1,7221,7261,6661,67011,304,300▼-0.05%
2025-01-07 7003三井Ｅ＆Ｓ1,119,9601.08%1,7421,7691,6861,68911,433,600▼-0.08%
2025-01-20 7003三井Ｅ＆Ｓ1,134,3601.10%1,5021,5051,4661,4665,550,300▲0.02%
2025-01-22 7003三井Ｅ＆Ｓ1,116,7601.08%1,5501,6741,5491,60822,906,800▼-0.02%
2025-02-17 7003三井Ｅ＆Ｓ936,1600.90%1,7171,7701,6581,7647,767,900▼-0.18%
2025-02-18 7003三井Ｅ＆Ｓ899,5600.87%1,7641,8131,7361,8088,177,200▼-0.03%
2025-02-26 7003三井Ｅ＆Ｓ810,6600.78%1,6061,6301,5621,6004,234,200▼-0.08%
2025-03-04 7003三井Ｅ＆Ｓ701,0600.67%1,6401,7241,6071,70910,054,000▼-0.10%
2025-03-11 7003三井Ｅ＆Ｓ609,9600.59%1,7561,7721,7051,7457,971,700▼-0.08%
2025-03-18 7003三井Ｅ＆Ｓ629,2600.61%1,8701,8781,8211,8246,335,000▲0.02%
2025-03-28 7003三井Ｅ＆Ｓ607,8600.58%1,8071,8361,7321,7406,641,100▼-0.03%
2025-04-07 7003三井Ｅ＆Ｓ500,3600.48%1,1411,2871,1411,22114,489,700▼-0.09%
2024-08-20 7063バードマン35,3000.50%620649602615750,200▲0.01%
2024-12-03 7074２４セブン39,3000.51%2142592102131,410,000▲0.51%
2024-12-10 7074２４セブン53,2000.62%20021019920372,500▲0.10%
2025-01-07 7074２４セブン47,7000.56%3903923473511,678,800▼-0.05%
2025-01-16 7074２４セブン41,3000.48%347358322323638,100▼-0.08%
2024-03-26 7201日産自20,516,7690.51%60961759160467,143,900▲0.10%
2024-04-05 7201日産自23,681,3580.60%57757856957823,274,700▲0.08%
2024-04-17 7201日産自16,014,0160.40%58558656556724,523,500▼-0.19%
2024-07-29 7201日産自22,529,0110.57%47148347047754,601,400▲0.18%
2024-07-30 7201日産自24,462,4110.62%47748747647845,426,800▲0.05%
2024-08-01 7201日産自28,265,1630.72%47548645947579,237,500▲0.09%
2024-08-05 7201日産自32,834,4870.83%40541337737876,767,000▲0.10%
2024-08-13 7201日産自30,856,1470.78%41041840641829,332,400▼-0.04%
2024-08-14 7201日産自33,370,7470.85%42442742042628,773,400▲0.06%
2024-08-21 7201日産自43,229,7891.10%44244443844120,380,800▲0.25%
2024-08-22 7201日産自47,803,4951.22%43643843343823,012,900▲0.11%
2024-09-02 7201日産自46,654,6451.19%43443642642820,489,900▼-0.03%
2024-09-05 7201日産自41,608,6081.06%41042340841629,813,800▼-0.12%
2024-09-11 7201日産自45,394,9741.16%40040038538850,047,900▲0.09%
2024-09-17 7201日産自49,435,7711.26%39039237838339,234,100▲0.10%
2024-09-24 7201日産自43,858,9001.12%40941240140430,180,800▼-0.13%
2024-09-26 7201日産自42,873,9001.09%40841440341442,717,000▼-0.03%
2024-10-02 7201日産自43,389,7001.10%40641340440824,862,100▲0.01%
2024-10-08 7201日産自44,910,8871.20%41441439940062,315,600▲0.09%
2024-10-11 7201日産自44,433,6871.19%40240439639624,126,200▼-0.01%
2024-10-15 7201日産自44,607,3871.20%40040339639624,832,700▲0.01%
2024-10-17 7201日産自44,330,5921.19%39740239639727,120,100▼-0.01%
2024-10-28 7201日産自39,801,0141.07%39941239641040,192,500▼-0.11%
2024-10-29 7201日産自70,927,4141.90%41241440841121,181,900▲0.82%
2024-10-30 7201日産自69,906,3141.88%40941340840927,511,200▼-0.02%
2024-10-31 7201日産自72,168,1141.94%41041440841125,940,500▲0.06%
2024-11-05 7201日産自69,899,5141.88%40541240441030,915,200▼-0.06%
2024-11-06 7201日産自73,444,1141.97%41041940140151,525,300▲0.09%
2024-11-08 7201日産自74,424,7262.00%370388369385137,444,000▲0.03%
2024-11-14 7201日産自73,116,6661.96%41742040441045,700,600▼-0.04%
2024-11-15 7201日産自70,141,7661.88%42543841842993,290,600▼-0.08%
2024-11-29 7201日産自71,562,9141.92%37037335735984,618,600▲0.04%
2024-12-18 7201日産自78,339,7732.10%418418390418225,962,000▲0.18%
2024-12-23 7201日産自74,296,1292.00%435452431450102,815,000▼-0.10%
2024-12-24 7201日産自69,987,7291.88%450486417477252,991,000▼-0.12%
2025-01-23 7201日産自66,572,8291.79%42543342243226,480,400▼-0.08%
2025-02-05 7201日産自62,036,0291.67%402437381387101,600,000▼-0.12%
2025-02-05 7201日産自62,036,0291.67%402437381387101,600,000▼-0.12%
2025-02-07 7201日産自43,537,9291.17%414456408446155,927,000▼-0.50%
2025-02-07 7201日産自43,537,9291.17%414456408446155,927,000▼-0.50%
2025-02-12 7201日産自37,754,4291.01%435442403417112,796,000▼-0.15%
2025-02-12 7201日産自37,754,4291.01%435442403417112,796,000▼-0.15%
2025-02-20 7201日産自35,361,9290.95%41842541241939,741,000▼-0.06%
2025-02-26 7201日産自37,854,8291.01%43043642143037,519,600▲0.06%
2025-02-27 7201日産自34,532,0290.92%42545141844696,585,500▼-0.08%
2025-02-28 7201日産自32,577,8290.87%43844542643038,504,200▼-0.05%
2025-03-05 7201日産自37,476,1291.00%42343842142731,943,700▲0.13%
2025-03-10 7201日産自37,097,9290.99%44545043243322,133,500▼-0.01%
2025-03-11 7201日産自37,464,7291.00%42944142943931,882,000▲0.01%
2025-03-31 7201日産自40,961,7571.10%38638637537934,021,100▲0.10%
2025-04-03 7201日産自40,396,3571.08%35136635036136,464,300▼-0.02%
2024-03-07 7211三菱自6,465,8970.43%47047245245520,289,500▼-0.18%
2024-09-05 7211三菱自7,553,0010.50%4014143984077,324,400▲0.09%
2024-09-10 7211三菱自4,627,5010.31%4024033963976,927,900▼-0.19%
2024-10-10 7211三菱自8,398,0020.56%4064104034046,893,100▲0.15%
2024-10-15 7211三菱自9,393,3020.63%4004033963976,821,900▲0.06%
2024-10-21 7211三菱自8,895,4020.59%4014063994044,908,300▼-0.04%
2024-10-23 7211三菱自6,176,8020.41%40841840641612,360,700▼-0.18%
2024-12-09 7242カヤバ265,4000.52%2,5502,6292,5502,601323,700▲0.10%
2025-01-30 7242カヤバ250,8000.49%2,9002,9442,9002,940149,700▼-0.03%
2025-01-30 7242カヤバ250,8000.49%2,9002,9442,9002,940149,700▼-0.03%
2024-05-31 7246プレス工537,0000.50%672682668673414,000▲0.04%
2024-06-05 7246プレス工530,2000.49%662671658658321,600▼-0.01%
2024-07-23 7261マツダ3,850,0430.60%1,4351,4401,4131,4244,598,600▲0.14%
2024-07-29 7261マツダ4,722,1610.74%1,3161,3501,3101,3398,402,500▲0.14%
2024-07-30 7261マツダ5,613,9610.88%1,3321,3601,3271,3585,653,700▲0.14%
2024-07-31 7261マツダ4,135,0340.65%1,3351,3721,3201,3728,738,700▼-0.23%
2024-08-01 7261マツダ4,989,5340.78%1,3351,3361,2811,30212,471,500▲0.13%
2024-08-08 7261マツダ5,556,9950.87%1,1001,1361,0711,10014,375,000▲0.08%
2024-08-09 7261マツダ4,848,4580.76%1,1381,1451,0931,11510,730,800▼-0.10%
2024-08-13 7261マツダ3,815,4730.60%1,1361,1471,1171,1427,570,600▼-0.16%
2024-08-15 7261マツダ3,573,1460.56%1,1901,2391,1871,2269,695,500▼-0.03%
2024-08-16 7261マツダ2,721,7750.43%1,2651,2781,2441,2518,877,400▼-0.13%
2024-09-10 7261マツダ3,221,5190.50%1,1061,1121,0901,0914,275,400▲0.09%
2024-09-18 7261マツダ3,046,2740.48%1,0601,0791,0511,0756,703,300▼-0.02%
2024-10-02 7261マツダ3,503,2560.55%1,0901,1041,0761,0816,857,800▲0.07%
2024-10-07 7261マツダ4,004,5090.63%1,1631,1631,1371,1446,829,400▲0.07%
2024-10-08 7261マツダ4,575,1470.72%1,1361,1401,0961,1009,510,400▲0.08%
2024-10-11 7261マツダ4,292,2470.67%1,0821,0871,0661,0676,240,000▼-0.04%
2024-10-15 7261マツダ3,647,7490.57%1,0821,0871,0631,0656,398,400▼-0.10%
2024-10-16 7261マツダ3,098,8370.49%1,0501,0681,0421,0476,489,600▼-0.07%
2024-10-24 7261マツダ3,553,4870.56%1,0461,0611,0351,0578,007,800▲0.16%
2024-10-29 7261マツダ4,171,7400.66%1,1041,1151,1011,1135,811,600▲0.09%
2024-10-30 7261マツダ5,088,8400.80%1,1001,1171,0971,10710,259,100▲0.14%
2024-10-31 7261マツダ5,046,7400.79%1,1091,1161,0971,1086,327,100▼-0.01%
2024-11-07 7261マツダ5,124,9410.81%1,0511,1021,0501,05521,068,500▲0.02%
2024-11-08 7261マツダ4,674,5410.73%1,0361,0451,0001,00816,447,700▼-0.08%
2024-11-13 7261マツダ4,096,1620.64%1,0301,03799099016,774,900▼-0.08%
2024-11-14 7261マツダ3,583,4620.56%1,0051,0339991,00310,762,100▼-0.07%
2024-11-18 7261マツダ2,828,3630.44%1,0011,0301,0011,0306,309,900▼-0.12%
2025-02-12 7261マツダ3,164,1470.50%1,0471,0471,0041,0269,357,500▲0.02%
2025-02-12 7261マツダ3,164,1470.50%1,0471,0471,0041,0269,357,500▲0.02%
2025-02-13 7261マツダ3,062,0470.48%1,0471,0561,0281,0536,690,000▼-0.02%
2025-02-17 7261マツダ3,459,1480.54%1,0501,0511,0161,0196,018,700▲0.06%
2025-02-19 7261マツダ4,025,1890.63%1,0101,0211,0031,0126,291,300▲0.08%
2025-02-28 7261マツダ5,288,0110.83%1,0211,0241,0041,0087,389,600▲0.19%
2025-03-04 7261マツダ5,836,0520.92%1,0051,0159981,0007,505,000▲0.09%
2025-03-05 7261マツダ4,970,5520.78%1,0231,0421,0031,00512,859,200▼-0.14%
2025-03-07 7261マツダ3,684,3520.58%1,0111,0311,0111,0234,829,900▼-0.20%
2025-03-10 7261マツダ3,792,3520.60%1,0201,0311,0131,0304,971,700▲0.02%
2025-03-24 7261マツダ3,688,0500.58%1,0871,0931,0731,0924,766,400▼-0.02%
2025-03-26 7261マツダ2,965,3110.46%1,0871,0891,0741,0855,649,500▼-0.11%
2025-03-28 7261マツダ3,167,2110.50%98899297297713,434,300▲0.03%
2025-03-31 7261マツダ2,490,3520.39%95295693794212,106,000▼-0.10%
2024-10-23 7278エクセディ244,1000.50%3,6603,7153,6553,670486,700▲0.09%
2024-10-30 7278エクセディ154,1000.31%4,4204,4454,1004,1152,424,900▼-0.19%
2025-02-18 7278エクセディ277,1070.57%4,8654,8754,7704,790238,000▲0.56%
2025-02-19 7278エクセディ172,7070.35%4,7804,8204,7604,815161,700▼-0.21%
2024-03-01 7354Ｄｍミックス341,2830.72%314314298301405,200▲0.08%
2024-03-05 7354Ｄｍミックス395,2830.83%299299283284580,300▲0.10%
2024-03-07 7354Ｄｍミックス441,6830.93%312321310315504,200▲0.10%
2024-03-21 7354Ｄｍミックス415,6830.88%310313308309140,600▼-0.05%
2024-03-27 7354Ｄｍミックス368,2830.78%312314309311108,600▼-0.09%
2024-04-02 7354Ｄｍミックス321,3830.68%314317305308178,100▼-0.09%
2024-04-09 7354Ｄｍミックス336,9830.71%278278269273315,300▲0.02%
2024-04-11 7354Ｄｍミックス305,3830.64%263271256266581,900▼-0.06%
2024-04-15 7354Ｄｍミックス261,9830.55%258263255258298,200▼-0.08%
2024-04-17 7354Ｄｍミックス220,6830.46%259262253256255,300▼-0.09%
2024-10-31 7366りたりこ178,9000.50%1,0961,1111,0751,100352,400▲0.08%
2024-11-01 7366りたりこ176,1000.49%1,0911,1221,0711,107292,000▼-0.01%
2024-09-03 7381北国ＦＨＤ136,2000.58%4,9205,0204,9205,01027,800▲0.36%
2024-09-13 7381北国ＦＨＤ153,9000.65%4,4504,4954,3954,43576,400▲0.07%
2024-10-04 7381北国ＦＨＤ140,4000.59%4,3454,4704,3454,445101,100▼-0.06%
2024-10-23 7381北国ＦＨＤ29,3000.12%4,3754,4154,3604,36015,300▼-0.47%
2024-05-22 7453良品計画2,008,8870.71%2,4272,4352,3992,4081,892,900▲0.36%
2024-05-30 7453良品計画79,8870.02%2,5002,5512,4932,5011,871,300▼-0.69%
2024-07-24 7453良品計画1,505,4650.53%2,8802,8932,8302,8313,561,300▲0.53%
2024-08-14 7453良品計画1,744,7630.62%2,6152,6252,5572,5902,966,900▲0.08%
2024-08-16 7453良品計画2,070,1230.73%2,6102,6582,5942,6473,379,700▲0.10%
2024-08-20 7453良品計画1,639,1230.58%2,6282,6902,6112,6842,424,600▼-0.15%
2024-08-21 7453良品計画00.00%2,6902,7052,6402,6792,524,900▼-0.57%
2024-08-07 7581サイゼリヤ279,2000.53%5,0005,3104,9605,1701,015,600▲0.05%
2024-08-13 7581サイゼリヤ341,9000.65%5,0305,1304,9755,050403,800▲0.12%
2024-08-14 7581サイゼリヤ400,4000.76%5,0205,0604,9004,995771,400▲0.10%
2024-08-16 7581サイゼリヤ540,1001.03%5,0705,0804,9105,010691,000▲0.27%
2024-08-19 7581サイゼリヤ687,7001.31%4,9804,9904,8154,8351,101,300▲0.28%
2024-08-20 7581サイゼリヤ526,1001.00%4,8854,9304,8354,860571,300▼-0.31%
2024-08-21 7581サイゼリヤ504,5000.96%4,8504,9304,7854,785587,200▼-0.04%
2024-08-22 7581サイゼリヤ448,4000.85%4,8305,0604,8305,0301,197,400▼-0.10%
2024-08-23 7581サイゼリヤ599,2001.14%5,0405,1404,9555,030875,500▲0.28%
2024-09-13 7581サイゼリヤ632,0001.20%4,9505,1704,9504,980460,900▲0.06%
2024-09-17 7581サイゼリヤ611,9001.17%5,0405,1805,0305,130426,300▼-0.03%
2024-09-20 7581サイゼリヤ570,2001.09%5,1905,3905,1805,350478,100▼-0.07%
2024-09-25 7581サイゼリヤ500,8000.95%5,3505,7205,3505,5801,145,200▼-0.14%
2024-10-02 7581サイゼリヤ426,2000.81%5,8105,8705,7205,770511,200▼-0.13%
2024-10-03 7581サイゼリヤ347,2000.66%5,8405,9005,7505,770345,700▼-0.15%
2024-11-12 7581サイゼリヤ311,3000.59%5,5705,5905,4305,540435,300▼-0.07%
2024-11-18 7581サイゼリヤ248,2000.47%5,1205,2905,1105,200248,100▼-0.12%
2024-12-05 7606Ｕアローズ171,8000.56%2,6302,6562,6122,640120,300▲0.07%
2024-12-10 7606Ｕアローズ183,0000.60%2,7022,7142,6552,679111,500▲0.03%
2024-12-11 7606Ｕアローズ169,8000.56%2,7072,7332,6372,702187,200▼-0.03%
2024-12-19 7606Ｕアローズ148,6000.49%2,6762,7272,6572,726162,100▼-0.07%
2025-02-06 7606Ｕアローズ169,8000.56%2,5492,5602,3262,3341,365,400▲0.10%
2025-02-06 7606Ｕアローズ169,8000.56%2,5492,5602,3262,3341,365,400▲0.10%
2025-02-12 7606Ｕアローズ133,9170.44%2,3202,3312,2072,219484,100▼-0.12%
2025-02-12 7606Ｕアローズ133,9170.44%2,3202,3312,2072,219484,100▼-0.12%
2025-02-18 7717Ｖテク64,1290.63%2,2852,2932,2662,28279,600▲0.63%
2025-02-27 7717Ｖテク56,2290.55%2,2922,3142,2832,31425,300▼-0.07%
2025-03-07 7717Ｖテク48,7290.48%2,2782,3122,2622,27651,800▼-0.07%
2025-03-17 7717Ｖテク50,5290.50%2,3352,3952,3262,33434,400▲0.02%
2025-04-03 7717Ｖテク49,3040.49%2,1432,1522,0932,11591,700▼-0.01%
2025-04-10 7717Ｖテク51,1040.50%1,9971,9971,9031,91467,400▲0.01%
2024-12-20 7721東京計器90,1000.52%3,2203,2203,1353,135221,200▲0.12%
2024-12-27 7721東京計器105,3000.61%3,2503,2653,2303,260170,600▲0.08%
2025-01-06 7721東京計器121,4000.71%3,3103,3203,2153,230207,700▲0.09%
2025-01-08 7721東京計器138,6000.81%3,1553,1753,0803,105256,600▲0.10%
2025-01-21 7721東京計器131,0000.76%3,1853,2053,0903,135442,000▼-0.05%
2025-01-27 7721東京計器115,1000.67%3,2653,2953,1453,170214,700▼-0.08%
2025-02-03 7721東京計器102,3000.59%3,1403,1503,0053,005261,800▼-0.08%
2025-02-03 7721東京計器102,3000.59%3,1403,1503,0053,005261,800▼-0.08%
2025-02-04 7721東京計器103,6000.60%3,0503,0803,0003,020208,700▲0.01%
2025-02-04 7721東京計器103,6000.60%3,0503,0803,0003,020208,700▲0.01%
2025-02-17 7721東京計器102,3830.59%3,4003,4503,3503,420179,000▼-0.01%
2025-03-24 7721東京計器85,0830.49%3,7803,8103,6403,640204,400▼-0.09%
2025-04-02 7721東京計器92,2000.53%3,2603,3503,2203,300281,600▲0.04%
2025-04-08 7721東京計器84,8540.49%2,7992,9042,7882,848440,500▼-0.04%
2025-04-09 7721東京計器85,4540.50%2,7612,7762,6372,701443,200▲0.01%
2025-04-10 7721東京計器73,5000.43%3,0603,0602,9323,010460,000▼-0.07%
2025-04-11 7725インターアク66,3000.57%1,0651,0801,0481,07288,000▲0.10%
2025-04-15 7725インターアク00.00%1,1031,1201,0871,08771,600▼-0.56%
2024-12-06 7731ニコン1,827,3000.51%1,6661,6831,6281,6563,721,100▲0.08%
2025-01-08 7731ニコン1,501,2000.42%1,6831,7221,6671,7141,884,400▼-0.09%
2025-03-21 7732トプコン542,7790.50%2,8942,9162,8712,873247,800▲0.20%
2025-03-24 7732トプコン537,8790.49%2,8792,9122,8492,873272,100▼-0.01%
2025-01-27 7776セルシード176,4000.50%3754543754109,261,600▲0.09%
2025-01-28 7776セルシード164,3000.47%3984193954002,073,700▼-0.03%
2025-03-31 7776セルシード200,1000.57%5496145465583,889,700▲0.09%
2025-04-02 7776セルシード126,6720.36%5005204945041,459,700▼-0.20%
2024-04-18 7839ＳＨＯＥＩ269,0640.50%2,2322,2822,2302,275349,800▲0.09%
2024-06-06 7839ＳＨＯＥＩ249,2000.46%2,0202,0392,0132,015104,600▼-0.03%
2024-08-02 7839ＳＨＯＥＩ284,4000.52%2,1722,2082,1312,186752,600▲0.12%
2024-08-30 7839ＳＨＯＥＩ267,9000.49%2,3502,3562,3222,331151,700▼-0.03%
2024-09-06 7839ＳＨＯＥＩ269,4000.50%2,2902,3232,2692,276158,700▲0.01%
2024-09-13 7839ＳＨＯＥＩ322,8000.60%2,2182,2462,2022,237172,000▲0.09%
2024-10-08 7839ＳＨＯＥＩ318,6000.59%2,2712,2932,2472,291160,800▼-0.01%
2024-11-18 7839ＳＨＯＥＩ249,1000.46%1,9692,0741,9152,067710,100▼-0.12%
2025-02-18 7839ＳＨＯＥＩ635,5001.18%1,9391,9451,9161,940169,500▲1.18%
2025-02-28 7839ＳＨＯＥＩ580,6001.08%1,8521,8561,8281,830212,800▼-0.09%
2025-03-07 7839ＳＨＯＥＩ683,5001.27%1,8401,8471,8221,840228,300▲0.18%
2025-03-11 7839ＳＨＯＥＩ601,7001.12%1,8181,8331,7961,810348,200▼-0.14%
2025-03-12 7839ＳＨＯＥＩ686,9001.27%1,8201,8261,8041,814255,600▲0.14%
2025-03-17 7839ＳＨＯＥＩ707,9541.31%1,8021,8131,7951,805180,000▲0.04%
2025-03-28 7839ＳＨＯＥＩ687,3541.27%1,7841,7931,7711,775217,900▼-0.04%
2025-04-02 7839ＳＨＯＥＩ621,5541.15%1,6921,6951,6641,666226,500▼-0.12%
2025-04-07 7839ＳＨＯＥＩ575,4541.07%1,4611,4971,4281,458371,100▼-0.07%
2025-04-10 7839ＳＨＯＥＩ467,6540.87%1,6111,6111,5621,580187,800▼-0.20%
2024-03-29 7868広済堂ＨＤ743,0640.51%648661647649380,200▲0.10%
2024-04-11 7868広済堂ＨＤ873,2640.60%664677663674558,900▲0.08%
2024-05-07 7868広済堂ＨＤ1,012,8990.70%722733720726369,500▲0.09%
2024-05-09 7868広済堂ＨＤ1,004,5990.69%722728711716433,400▼-0.01%
2024-05-15 7868広済堂ＨＤ1,014,3990.70%7427487157171,179,800▲0.01%
2024-05-16 7868広済堂ＨＤ1,005,9990.69%6576596106103,509,900▼-0.01%
2024-05-17 7868広済堂ＨＤ1,032,9990.71%6116226026102,368,100▲0.02%
2024-06-05 7868広済堂ＨＤ996,4990.69%600606599604351,200▼-0.02%
2024-06-11 7868広済堂ＨＤ857,6990.59%632634625630362,600▼-0.09%
2024-06-18 7868広済堂ＨＤ676,0990.46%589593582585794,100▼-0.12%
2025-03-14 7868広済堂ＨＤ727,5150.50%526536522530370,600▲0.09%
2025-03-25 7868広済堂ＨＤ973,8920.67%544544531537295,300▲0.17%
2025-03-26 7868広済堂ＨＤ1,027,6920.71%538538531537349,600▲0.03%
2025-04-07 7868広済堂ＨＤ990,6920.68%446457434449929,600▼-0.02%
2025-04-09 7868広済堂ＨＤ810,6920.56%470473459468461,300▼-0.12%
2025-04-10 7868広済堂ＨＤ673,4920.46%500506493502507,600▼-0.10%
2024-10-30 7984コクヨ777,0000.63%2,5202,5352,4672,490614,100▲0.63%
2024-11-07 7984コクヨ980,3000.80%2,7502,7622,6982,712525,500▲0.17%
2024-11-18 7984コクヨ969,2000.79%2,7192,7762,7102,760291,900▼-0.01%
2024-11-22 7984コクヨ845,4000.69%2,8202,8322,7672,801274,600▼-0.10%
2024-11-26 7984コクヨ714,8000.58%2,7852,8432,7852,833337,300▼-0.10%
2024-11-27 7984コクヨ584,2000.48%2,8062,8222,7542,771427,300▼-0.09%
2024-05-22 8088岩谷産357,8560.61%9,2239,2609,1419,160142,600▲0.61%
2024-05-27 8088岩谷産425,9560.72%9,0979,1208,9919,120111,000▲0.10%
2024-05-31 8088岩谷産141,8000.24%8,9459,1568,9299,119289,500▼-0.48%
2024-03-04 8173上新電201,2290.71%2,3552,3552,3052,317142,100▲0.09%
2024-04-04 8173上新電193,6290.69%2,3572,3572,3322,34242,600▼-0.02%
2024-04-11 8173上新電198,3290.70%2,4082,4482,4012,44768,000▲0.01%
2024-04-12 8173上新電195,3290.69%2,4472,4692,4372,46986,800▼-0.01%
2024-05-16 8173上新電163,5000.58%2,5222,5312,5042,52342,000▼-0.10%
2024-05-22 8173上新電138,0000.49%2,5632,5752,5412,54547,200▼-0.08%
2024-03-25 8233高島屋1,081,8800.60%2,4402,4582,4152,417971,400▲0.60%
2024-04-03 8233高島屋890,5800.50%2,3752,4292,3612,4041,377,600▼-0.09%
2024-04-04 8233高島屋724,4800.40%2,4302,4372,3952,4221,040,000▼-0.09%
2024-07-08 8233高島屋820,1740.50%2,9683,0052,9632,9701,374,600▲0.09%
2024-07-16 8233高島屋984,7740.60%2,9452,9722,9312,9331,575,000▲0.09%
2024-07-24 8233高島屋961,0740.58%2,9112,9312,8562,8641,004,000▼-0.02%
2024-08-01 8233高島屋790,1740.48%2,7472,7472,5192,5774,693,100▼-0.09%
2024-08-07 8233高島屋870,4740.53%2,2502,4012,2412,3252,800,300▲0.05%
2024-08-13 8233高島屋986,7740.60%2,2692,2872,2352,2582,294,000▲0.06%
2024-08-30 8233高島屋2,346,9480.71%1,1131,1251,1111,1163,007,000▲0.10%
2024-09-13 8233高島屋2,638,1480.80%1,1021,1251,0971,1212,629,900▲0.09%
2024-09-17 8233高島屋2,238,1480.68%1,1301,1341,0861,1021,956,500▼-0.12%
2024-09-20 8233高島屋2,301,6480.70%1,1251,1281,1121,1182,381,300▲0.01%
2024-10-07 8233高島屋2,257,5480.68%1,2231,2341,2171,2324,068,300▼-0.01%
2024-10-16 8233高島屋2,295,2480.70%1,2251,2451,2031,2426,786,400▲0.01%
2024-10-22 8233高島屋2,251,9480.68%1,2111,2191,1951,2023,221,400▼-0.01%
2024-10-23 8233高島屋2,641,5480.80%1,1971,2071,1941,2031,568,400▲0.12%
2024-10-25 8233高島屋2,588,2480.78%1,1871,1981,1761,1801,655,600▼-0.02%
2024-10-29 8233高島屋2,710,5480.82%1,2051,2111,1921,2022,863,400▲0.03%
2024-12-02 8233高島屋3,007,2480.91%1,1951,2181,1941,2181,445,700▲0.09%
2024-12-11 8233高島屋2,919,6480.89%1,2311,2461,2291,2421,298,400▼-0.02%
2024-12-18 8233高島屋2,980,6480.90%1,2621,2711,2521,2521,587,100▲0.01%
2024-12-24 8233高島屋2,860,7480.87%1,2741,2951,2091,2205,432,700▼-0.03%
2025-01-14 8233高島屋1,488,2480.45%1,2361,2361,2201,2261,955,900▼-0.42%
2025-01-23 8233高島屋1,639,4480.50%1,2231,2451,2211,2381,298,400▲0.04%
2025-02-05 8233高島屋1,476,8480.45%1,3121,3151,2631,2643,092,000▼-0.04%
2025-02-05 8233高島屋1,476,8480.45%1,3121,3151,2631,2643,092,000▼-0.04%
2025-03-14 8233高島屋2,750,6390.87%1,2001,2341,1991,2301,782,100▲0.45%
2025-03-19 8233高島屋2,867,3390.90%1,2291,2401,2271,2351,093,300▲0.03%
2025-03-25 8233高島屋3,349,7641.06%1,2351,2421,2301,2351,164,200▲0.16%
2025-03-28 8233高島屋2,668,9850.84%1,2401,2411,2261,2372,445,300▼-0.22%
2025-04-02 8233高島屋3,973,3691.25%1,1951,1961,1391,1394,071,100▲0.41%
2025-04-07 8233高島屋3,095,7690.98%1,0031,0579991,0246,004,900▼-0.27%
2025-04-08 8233高島屋3,207,9691.01%1,0541,1101,0511,1033,597,100▲0.03%
2025-04-14 8233高島屋3,854,4691.22%1,1241,1291,0831,0833,297,200▲0.20%
2025-04-15 8233高島屋3,436,6691.08%1,1031,1081,0811,0973,452,500▼-0.13%
2025-04-16 8233高島屋3,601,2691.14%1,0991,1121,0671,0822,827,600▲0.05%
2024-03-01 8304あおぞら銀700,1200.59%2,7402,7702,6812,6813,609,700▼-0.02%
2024-03-05 8304あおぞら銀739,1200.62%2,5552,5612,4772,5243,654,600▲0.03%
2024-03-08 8304あおぞら銀657,7200.55%2,6922,7552,6192,6224,770,400▼-0.06%
2024-04-01 8304あおぞら銀582,3200.49%2,4782,4922,4252,4251,295,300▼-0.06%
2025-02-18 8331千葉銀5,262,5040.64%1,3401,3801,3331,3783,114,200▲0.64%
2025-03-10 8331千葉銀4,638,9050.57%1,4111,4151,3861,3902,491,900▼-0.07%
2025-03-12 8331千葉銀5,082,6900.63%1,3881,4071,3711,3763,631,600▲0.06%
2025-03-19 8331千葉銀5,774,1940.71%1,4661,4921,4641,4902,860,200▲0.07%
2025-03-25 8331千葉銀6,749,1460.83%1,4811,4831,4531,4662,755,300▲0.12%
2025-03-28 8331千葉銀6,087,1760.75%1,4711,4841,4381,4493,659,800▼-0.07%
2025-04-01 8331千葉銀4,923,3050.61%1,4241,4251,3531,3533,469,600▼-0.14%
2025-04-02 8331千葉銀4,696,4050.58%1,3481,3541,3261,3482,924,300▼-0.03%
2025-04-03 8331千葉銀2,520,4040.31%1,2631,2791,2261,2454,243,100▼-0.26%
2025-02-18 8584ジャックス357,4091.01%3,9253,9403,8703,930102,800▲1.01%
2025-02-26 8584ジャックス348,4090.99%3,7803,8153,7453,815107,600▼-0.02%
2025-03-05 8584ジャックス312,7090.89%3,9103,9103,8703,89094,200▼-0.09%
2025-03-11 8584ジャックス269,0090.76%3,9854,0253,9504,00599,700▼-0.13%
2025-03-12 8584ジャックス318,8090.90%3,9954,0053,9253,960110,300▲0.14%
2025-03-14 8584ジャックス295,1090.84%3,9654,3753,6303,840885,000▼-0.06%
2025-03-25 8584ジャックス274,1840.78%4,0854,0954,0404,050112,800▼-0.05%
2025-04-07 8584ジャックス240,6840.68%3,1853,2853,0953,165296,300▼-0.09%
2025-02-26 8614東洋377,4000.51%569578560569888,500▲0.10%
2025-03-11 8614東洋493,9000.66%5705705525651,521,000▲0.15%
2025-03-12 8614東洋521,9000.70%5665865615791,281,000▲0.03%
2025-03-21 8614東洋684,2000.92%5935975905922,380,800▲0.22%
2025-03-25 8614東洋614,2000.83%6076075936002,690,500▼-0.09%
2025-04-01 8614東洋523,4000.70%5155165005001,713,800▼-0.13%
2025-04-02 8614東洋467,0000.63%5005034914981,452,600▼-0.06%
2025-04-03 8614東洋401,2000.54%4764934764851,363,100▼-0.08%
2025-04-04 8614東洋367,4000.49%4694744434621,587,500▼-0.05%
2024-12-11 8746ＵＮＢＡＮＫ52,3000.52%352361332333598,200▲0.08%
2025-01-16 8746ＵＮＢＡＮＫ50,1000.49%280281263266236,000▼-0.03%
2024-05-16 8804東建物1,307,0620.62%2,5842,5922,5302,5501,166,300▲0.13%
2024-05-17 8804東建物1,465,1620.70%2,5252,6082,5112,5911,205,000▲0.07%
2024-05-20 8804東建物1,746,6620.83%2,5912,6702,5912,6131,157,300▲0.13%
2024-05-21 8804東建物1,947,8620.93%2,6082,6082,5312,5401,086,500▲0.10%
2024-05-30 8804東建物94,2620.04%2,4072,4652,4022,4631,052,400▼-0.89%
2024-10-01 8804東建物1,115,0840.53%2,3542,3712,3372,3611,774,000▲0.05%
2024-10-10 8804東建物248,9840.11%2,4582,4672,4352,447637,800▼-0.42%
2024-06-20 8876リログループ778,9000.50%1,7281,7441,7141,727622,700▲0.07%
2024-06-25 8876リログループ201,1000.13%1,7221,7431,7161,730626,200▼-0.37%
2025-03-12 8918ランド9,451,5000.61%787772,001,700▲0.13%
2025-03-13 8918ランド9,121,3000.59%787869,200,600▼-0.02%
2025-03-21 8918ランド9,301,9000.60%887753,408,000▲0.01%
2025-03-25 8918ランド9,098,8000.58%887858,963,600▼-0.02%
2025-03-27 8918ランド7,584,0000.49%787850,588,800▼-0.08%
2025-02-18 9008京王664,4280.51%3,9003,9923,9003,970351,900▲0.51%
2025-02-19 9008京王585,2280.45%3,9704,0163,9083,925434,300▼-0.06%
2025-03-17 9119飯野海545,1000.50%1,0671,0671,0571,061264,300▲0.09%
2025-04-08 9119飯野海655,9000.60%914935904927603,300▲0.09%
2025-04-09 9119飯野海648,5000.59%926945913935880,900▼-0.01%
2025-04-10 9119飯野海660,0000.60%985985965973476,100▲0.01%
2024-09-04 9201ＪＡＬ2,387,3890.54%2,3912,4232,3902,4003,223,200▲0.10%
2024-09-13 9201ＪＡＬ2,688,3060.61%2,4222,4362,4132,4272,684,300▲0.06%
2024-09-25 9201ＪＡＬ2,497,5960.57%2,4482,4942,4422,4852,830,000▼-0.04%
2024-10-03 9201ＪＡＬ1,899,9360.43%2,4502,4552,4072,4313,163,300▼-0.13%
2024-03-01 9274ＫＰＰＧＨＤ374,2000.51%649656647647287,400▲0.10%
2024-03-12 9274ＫＰＰＧＨＤ448,1000.61%675686666685300,400▲0.09%
2024-03-19 9274ＫＰＰＧＨＤ438,1000.59%720738714732333,800▼-0.02%
2024-03-29 9274ＫＰＰＧＨＤ364,3000.49%740744735742124,400▼-0.09%
2025-03-19 9279ギフトＨＤ119,9000.59%2,9522,9892,8502,8751,227,700▲0.28%
2025-03-21 9279ギフトＨＤ137,6000.68%2,8762,9132,8362,852851,900▲0.09%
2025-03-25 9279ギフトＨＤ141,1000.70%2,8892,9272,8552,873331,700▲0.01%
2025-04-08 9279ギフトＨＤ138,1000.69%2,7312,8932,7072,884245,800▼-0.01%
2025-04-10 9279ギフトＨＤ147,8000.73%3,0003,0302,9323,005226,900▲0.04%
2025-04-14 9279ギフトＨＤ160,8000.80%3,1203,2353,1003,195165,400▲0.07%
2025-04-15 9279ギフトＨＤ159,9000.79%3,1953,2453,1753,200116,900▼-0.01%
2025-01-30 9308乾汽船130,8000.50%1,6441,6601,6391,658126,800▲0.07%
2025-01-30 9308乾汽船130,8000.50%1,6441,6601,6391,658126,800▲0.07%
2025-02-04 9308乾汽船157,7000.60%1,6801,6941,6631,673201,100▲0.09%
2025-02-04 9308乾汽船157,7000.60%1,6801,6941,6631,673201,100▲0.09%
2025-02-12 9308乾汽船126,6000.48%1,7081,7181,6911,712181,900▼-0.12%
2025-02-12 9308乾汽船126,6000.48%1,7081,7181,6911,712181,900▼-0.12%
2025-02-14 9308乾汽船151,0000.57%1,4451,4501,4021,403961,000▲0.08%
2025-02-17 9308乾汽船161,4000.61%1,4091,4921,4081,468513,600▲0.04%
2025-02-18 9308乾汽船233,5000.89%1,4601,4951,4391,482285,300▲0.28%
2025-03-03 9308乾汽船204,6000.78%1,4851,4951,4761,482149,500▼-0.10%
2025-03-06 9308乾汽船176,1000.67%1,4681,4761,4651,476137,000▼-0.10%
2025-03-10 9308乾汽船155,1000.59%1,4651,4731,4571,460143,400▼-0.08%
2025-03-25 9308乾汽船128,1060.49%1,4601,4601,4371,445114,900▼-0.09%
2025-03-27 9308乾汽船130,9060.50%1,4651,4791,4581,479232,000▲0.01%
2025-03-28 9308乾汽船129,5060.49%1,4081,4301,4011,409313,100▼-0.01%
2024-06-04 9424日本通信857,4000.51%1821881821851,416,200▲0.10%
2024-06-13 9424日本通信821,0000.49%184187181182932,000▼-0.02%
2024-06-26 9424日本通信838,2000.50%191194189189946,600▲0.01%
2024-06-27 9424日本通信804,7000.48%1891931871891,434,900▼-0.02%
2024-07-01 9424日本通信838,4000.50%190192190191933,700▲0.02%
2024-07-12 9424日本通信821,5000.49%1962031962002,214,800▼-0.01%
2025-04-07 9425ＲｅＹｕｕ37,3200.65%490503461461403,900▲0.19%
2025-04-14 9425ＲｅＹｕｕ29,7200.51%55957555855883,300▼-0.14%
2025-04-15 9425ＲｅＹｕｕ19,7200.34%574599564564114,700▼-0.17%
2024-06-05 9509北海電1,318,9000.61%1,4651,4911,4421,46428,615,300▲0.20%
2024-06-19 9509北海電1,265,3000.58%1,3681,3901,3321,35413,059,200▼-0.03%
2024-06-21 9509北海電1,305,0000.60%1,3321,3341,2711,28215,104,200▲0.02%
2024-06-26 9509北海電1,255,6000.58%1,2781,2801,2481,2569,346,200▼-0.02%
2024-07-24 9509北海電1,377,1000.63%1,0751,0821,0181,02014,919,700▲0.05%
2024-08-01 9509北海電1,107,9000.51%1,0051,0831,0031,05817,279,900▼-0.12%
2024-08-02 9509北海電1,550,0000.71%9981,0479881,00513,660,400▲0.19%
2024-08-05 9509北海電1,392,0000.64%94096991292115,351,700▼-0.06%
2024-08-23 9509北海電332,0760.15%9981,0129901,0025,288,900▼-0.49%
2024-10-10 9509北海電3,802,6771.76%1,0111,0311,0011,0064,322,800▲1.27%
2024-10-18 9509北海電5,916,2772.74%1,0451,0451,0161,0234,632,300▲0.98%
2024-10-22 9509北海電6,293,3772.92%9819929729794,394,700▲0.17%
2024-10-23 9509北海電6,102,4772.83%9709829629644,120,900▼-0.08%
2024-10-25 9509北海電6,774,3773.14%9289409129195,179,800▲0.31%
2024-10-28 9509北海電7,948,0773.69%9049439049326,844,800▲0.54%
2024-10-30 9509北海電8,168,6773.79%9651,0049659979,875,100▲0.10%
2024-11-05 9509北海電8,215,2003.81%9279359149344,309,600▲0.02%
2024-11-26 9509北海電8,401,8003.90%8518558238254,290,500▲0.08%
2024-12-06 9509北海電8,392,5003.89%8288478248273,369,000▼-0.00%
2024-12-09 9509北海電8,579,4003.98%8288328158202,764,500▲0.08%
2024-12-18 9509北海電8,272,4003.84%81986581783210,368,200▼-0.14%
2024-12-19 9509北海電8,096,4003.76%8278368098114,873,200▼-0.08%
2025-01-10 9509北海電8,211,9003.81%8018027857893,356,000▲0.05%
2025-01-20 9509北海電8,025,7003.72%7807917737882,358,800▼-0.08%
2025-01-23 9509北海電8,486,2003.94%8058097767766,045,600▲0.21%
2025-01-24 9509北海電8,682,1004.03%7788067777944,684,500▲0.09%
2025-02-04 9509北海電8,602,3003.99%7487487207306,541,400▼-0.04%
2025-02-04 9509北海電8,602,3003.99%7487487207306,541,400▼-0.04%
2025-02-12 9509北海電8,643,5004.01%7467467217293,907,000▲0.01%
2025-02-12 9509北海電8,643,5004.01%7467467217293,907,000▲0.01%
2025-02-17 9509北海電8,963,5004.16%7197417187273,358,900▲0.15%
2025-02-20 9509北海電9,047,1004.20%7197297147202,720,500▲0.04%
2025-02-21 9509北海電9,040,6004.19%7207417157314,123,400▼-0.00%
2025-02-27 9509北海電9,047,5004.20%7457517267283,560,500▲0.00%
2025-02-28 9509北海電9,042,1004.19%7227417217324,406,600▼-0.00%
2025-03-05 9509北海電9,044,9004.20%7357497307433,103,300▲0.00%
2025-03-11 9509北海電8,845,4004.10%7687847477684,471,100▼-0.10%
2025-03-17 9509北海電7,406,3003.44%8158488028416,528,000▼-0.65%
2025-04-01 9509北海電7,317,7003.39%7707767547543,224,100▼-0.04%
2025-04-07 9509北海電7,017,3003.25%6306565996318,369,600▼-0.14%
2025-04-08 9509北海電7,120,2003.30%6496746466694,284,000▲0.04%
2025-04-10 9509北海電7,350,6003.41%6746816596814,526,100▲0.11%
2025-04-15 9509北海電7,197,6003.34%6716746606603,018,100▼-0.07%
2024-04-04 9511沖縄電364,2720.63%1,1681,2081,1601,194428,300▼-0.06%
2024-04-11 9511沖縄電332,1720.58%1,2581,2761,2381,261525,000▼-0.05%
2024-05-01 9511沖縄電346,3000.60%1,1821,1831,1151,115703,000▲0.02%
2024-05-13 9511沖縄電340,9000.59%1,1021,1021,0871,095277,400▼-0.01%
2024-07-16 9511沖縄電276,7000.48%1,0791,0791,0681,069186,200▼-0.10%
2024-07-26 9519レノバ475,8570.52%945949919922503,600▲0.12%
2025-03-26 9531東ガス2,000,3010.51%4,8715,1204,7134,7575,845,400▲0.10%
2025-03-31 9531東ガス1,923,9010.49%4,7504,7804,6674,7631,775,200▼-0.02%
2024-04-25 9601松竹72,6150.52%9,3189,3869,2909,30629,900▲0.11%
2024-05-10 9601松竹67,6000.48%9,3539,3739,2569,30535,700▼-0.04%
2024-09-06 9610ウィルソンＷ45,0000.70%1131621091628,610,000▲0.70%
2024-09-25 9610ウィルソンＷ45,0000.65%125129123125305,100▼-0.04%
2024-09-30 9610ウィルソンＷ25,0000.36%117120111114248,000▼-0.29%
2024-12-23 9616共立メンテ405,6000.51%2,8802,8912,8312,841557,700▲0.10%
2024-12-27 9616共立メンテ485,7000.61%2,9322,9402,9132,935447,300▲0.09%
2025-01-07 9616共立メンテ554,2000.70%2,9252,9432,9062,906515,400▲0.08%
2025-01-17 9616共立メンテ631,5000.80%2,8092,8312,8012,827404,700▲0.10%
2025-01-29 9616共立メンテ612,7000.78%3,1183,1483,1023,110540,900▼-0.02%
2025-02-04 9616共立メンテ547,9000.69%3,0803,0883,0473,061534,200▼-0.09%
2025-02-04 9616共立メンテ547,9000.69%3,0803,0883,0473,061534,200▼-0.09%
2025-02-10 9616共立メンテ446,0000.56%3,1533,2163,1143,1822,039,900▼-0.12%
2025-02-10 9616共立メンテ446,0000.56%3,1533,2163,1143,1822,039,900▼-0.12%
2025-02-13 9616共立メンテ375,4000.47%3,1013,1113,0553,0681,167,300▼-0.09%
2024-03-01 9627アインＨＤ178,8410.50%4,7204,7474,6404,682248,600▲0.08%
2024-03-05 9627アインＨＤ155,4410.43%4,5604,5984,5294,546158,700▼-0.07%
2024-04-24 9627アインＨＤ317,3410.89%6,0356,0495,9366,015274,100▲0.89%
2024-04-25 9627アインＨＤ325,3410.91%6,1156,1195,9345,953574,000▲0.02%
2024-05-28 9627アインＨＤ316,5750.89%5,8365,8645,7675,812109,800▼-0.02%
2024-06-27 9627アインＨＤ274,7250.77%6,2286,2776,1856,22191,100▼-0.12%
2024-07-08 9627アインＨＤ302,4250.85%5,3955,5905,3805,462278,600▲0.07%
2024-07-09 9627アインＨＤ320,7250.90%5,4305,5125,3815,506161,000▲0.05%
2024-07-19 9627アインＨＤ359,1251.01%5,7305,8705,7115,769166,300▲0.10%
2024-09-06 9627アインＨＤ315,4000.89%5,4015,4455,3455,401118,400▼-0.09%
2024-09-13 9627アインＨＤ282,4000.79%5,1405,1765,0725,072122,800▼-0.09%
2024-10-28 9627アインＨＤ243,9810.68%4,8944,9794,8894,95062,000▼-0.10%
2024-11-13 9627アインＨＤ211,9880.59%4,9104,9884,8474,93991,000▼-0.09%
2024-11-25 9627アインＨＤ176,6880.49%4,9634,9924,9024,992102,300▼-0.09%
2024-11-26 9627アインＨＤ178,9130.50%5,0205,0464,9294,97369,500▲0.01%
2024-12-02 9627アインＨＤ174,4630.49%5,0195,0414,9805,02084,400▼-0.01%
2024-03-04 9672東競馬527,8241.83%4,2354,2404,1304,13097,700▲0.13%
2024-03-12 9672東競馬548,8241.90%4,2404,3604,2404,34087,000▲0.06%
2024-03-18 9672東競馬577,4242.00%4,4404,4454,3704,405136,700▲0.10%
2024-04-04 9672東競馬573,1241.99%4,3104,4004,2904,365159,300▼-0.01%
2024-04-17 9672東競馬546,5241.89%4,2604,2654,1904,195110,800▼-0.10%
2024-05-02 9672東競馬555,5001.93%4,1354,1654,0954,140117,000▲0.04%
2024-05-17 9672東競馬542,2001.88%4,3004,3104,2704,300101,500▼-0.05%
2024-06-24 9672東競馬517,7001.79%4,0104,0203,9904,005122,100▼-0.08%
2024-07-01 9672東競馬488,2001.69%4,0704,0854,0554,07566,400▼-0.10%
2024-08-01 9672東競馬424,7251.47%4,2854,2904,0204,080203,700▼-0.21%
2024-08-02 9672東競馬402,5251.39%4,0004,0203,9053,910188,200▼-0.08%
2024-08-05 9672東競馬358,5251.24%3,7703,8203,5003,530312,000▼-0.14%
2024-08-08 9672東競馬342,9251.19%3,8353,8903,8003,820136,400▼-0.05%
2024-08-14 9672東競馬315,4251.09%3,8603,9053,8353,88056,900▼-0.09%
2024-08-15 9672東競馬281,0250.97%3,8753,9253,8353,90566,100▼-0.12%
2024-08-30 9672東競馬251,2250.87%4,1354,1604,1154,12547,000▼-0.09%
2024-10-15 9672東競馬229,4250.79%4,3904,4104,3304,35048,800▼-0.07%
2024-10-16 9672東競馬248,6250.86%4,3404,3904,3304,34048,100▲0.06%
2024-11-22 9672東競馬259,1250.90%4,2004,2154,1654,19073,500▲0.04%
2024-12-02 9672東競馬210,0750.73%4,2804,3054,2604,28577,100▼-0.17%
2025-01-14 9672東競馬232,1000.80%4,3454,3604,2954,35095,900▲0.07%
2025-02-18 9672東競馬184,3000.64%4,8204,8804,7154,720159,300▼-0.16%
2025-03-07 9672東競馬203,7000.70%4,4004,4304,3554,40052,100▲0.05%
2025-03-13 9672東競馬201,1000.69%4,3704,4304,3604,41049,300▼-0.01%
2025-03-14 9672東競馬205,6000.71%4,4404,4654,4154,43566,300▲0.02%
2025-04-02 9672東競馬235,8010.81%4,3454,3554,2854,33081,600▲0.10%
2025-04-08 9672東競馬227,9210.79%4,0504,2204,0354,165103,900▼-0.02%
2025-02-19 9861吉野家ＨＤ564,1440.86%2,9002,9252,8962,907394,400▲0.86%
2025-02-20 9861吉野家ＨＤ512,6440.78%2,9242,9282,9052,915516,300▼-0.07%
2025-02-25 9861吉野家ＨＤ399,1440.61%2,9322,9412,9182,932731,900▼-0.17%
2025-02-26 9861吉野家ＨＤ321,8440.49%2,9352,9562,9282,9501,884,000▼-0.12%
2025-03-05 9861吉野家ＨＤ438,5590.67%2,9452,9452,8882,897362,600▲0.18%
2025-03-07 9861吉野家ＨＤ373,2590.57%2,9402,9792,9242,973651,800▼-0.10%
2025-03-10 9861吉野家ＨＤ304,3590.46%2,9903,0612,9843,053913,700▼-0.10%
2025-03-12 9861吉野家ＨＤ338,7590.52%3,0673,0803,0033,025518,300▲0.16%
2025-03-13 9861吉野家ＨＤ318,5590.48%3,0253,0523,0123,030370,100▼-0.04%
2025-03-18 9861吉野家ＨＤ325,8200.50%3,0273,0773,0273,068287,500▲0.02%
2025-03-19 9861吉野家ＨＤ324,4200.49%3,0673,0903,0473,062280,100▼-0.01%