| 報告日 | コード | 銘柄 | 残高 | 割合 | 初値 | 高値 | 安値 | 終値 | 出来高 | | per |
|---|
| 2024-03-01 | 130A | ウェリタス | 175,300 | 2.78% | 2,220 | 2,260 | 2,000 | 2,093 | 246,300 | ▲ | 0.46% |
| 2024-03-05 | 130A | ウェリタス | 197,200 | 3.12% | 2,132 | 2,192 | 2,001 | 2,060 | 192,500 | ▲ | 0.34% |
| 2024-03-11 | 130A | ウェリタス | 224,200 | 3.55% | 2,000 | 2,005 | 1,651 | 1,708 | 311,800 | ▲ | 0.42% |
| 2024-03-29 | 130A | ウェリタス | 231,300 | 3.60% | 1,851 | 2,200 | 1,835 | 1,983 | 356,800 | ▲ | 0.05% |
| 2024-04-01 | 130A | ウェリタス | 230,300 | 3.58% | 2,023 | 2,330 | 2,023 | 2,134 | 436,300 | ▼ | -0.02% |
| 2024-05-15 | 130A | ウェリタス | 237,600 | 3.70% | 1,200 | 1,220 | 1,123 | 1,130 | 88,900 | ▲ | 0.12% |
| 2024-05-21 | 130A | ウェリタス | 237,600 | 3.66% | 1,119 | 1,145 | 1,095 | 1,131 | 38,900 | ▼ | -0.04% |
| 2024-09-24 | 130A | ウェリタス | 212,500 | 3.27% | 968 | 1,107 | 956 | 1,046 | 340,200 | ▼ | -0.39% |
| 2024-09-30 | 130A | ウェリタス | 207,400 | 3.19% | 1,011 | 1,035 | 998 | 1,002 | 55,300 | ▼ | -0.08% |
| 2024-10-02 | 130A | ウェリタス | 179,700 | 2.77% | 1,074 | 1,098 | 1,043 | 1,085 | 114,500 | ▼ | -0.41% |
| 2024-10-08 | 130A | ウェリタス | 173,200 | 2.66% | 1,052 | 1,064 | 1,019 | 1,039 | 32,600 | ▼ | -0.10% |
| 2024-10-09 | 130A | ウェリタス | 93,200 | 1.43% | 1,142 | 1,327 | 1,111 | 1,138 | 2,387,200 | ▼ | -1.23% |
| 2024-10-10 | 130A | ウェリタス | 82,900 | 1.27% | 1,140 | 1,165 | 1,082 | 1,125 | 366,400 | ▼ | -0.15% |
| 2024-10-11 | 130A | ウェリタス | 68,600 | 1.05% | 1,111 | 1,118 | 1,036 | 1,067 | 187,100 | ▼ | -0.21% |
| 2024-10-15 | 130A | ウェリタス | 57,900 | 0.89% | 1,081 | 1,081 | 1,038 | 1,064 | 87,300 | ▼ | -0.16% |
| 2024-10-16 | 130A | ウェリタス | 43,500 | 0.67% | 1,055 | 1,073 | 1,011 | 1,020 | 96,000 | ▼ | -0.21% |
| 2024-10-18 | 130A | ウェリタス | 37,400 | 0.57% | 1,000 | 1,018 | 997 | 1,014 | 28,200 | ▼ | -0.10% |
| 2024-10-22 | 130A | ウェリタス | 25,600 | 0.39% | 1,005 | 1,005 | 943 | 957 | 106,600 | ▼ | -0.17% |
| 2024-06-13 | 1332 | ニッスイ | 1,593,997 | 0.51% | 863 | 866 | 847 | 849 | 1,285,000 | ▲ | 0.10% |
| 2024-06-19 | 1332 | ニッスイ | 1,909,500 | 0.61% | 849 | 853 | 845 | 848 | 542,800 | ▲ | 0.09% |
| 2024-06-21 | 1332 | ニッスイ | 2,282,700 | 0.73% | 838 | 846 | 838 | 843 | 1,680,300 | ▲ | 0.12% |
| 2024-07-03 | 1332 | ニッスイ | 2,583,100 | 0.82% | 871 | 872 | 861 | 866 | 1,103,300 | ▲ | 0.08% |
| 2024-07-05 | 1332 | ニッスイ | 2,987,300 | 0.95% | 851 | 854 | 838 | 840 | 2,095,800 | ▲ | 0.13% |
| 2024-07-11 | 1332 | ニッスイ | 3,129,299 | 1.00% | 848 | 851 | 845 | 848 | 1,465,600 | ▲ | 0.05% |
| 2024-07-12 | 1332 | ニッスイ | 3,095,999 | 0.99% | 846 | 872 | 845 | 867 | 2,645,600 | ▼ | -0.01% |
| 2024-07-25 | 1332 | ニッスイ | 3,194,100 | 1.02% | 874 | 892 | 870 | 887 | 1,319,800 | ▲ | 0.03% |
| 2024-07-29 | 1332 | ニッスイ | 3,115,700 | 0.99% | 885 | 895 | 882 | 886 | 864,000 | ▼ | -0.03% |
| 2024-08-05 | 1332 | ニッスイ | 2,608,409 | 0.83% | 791 | 805 | 740 | 746 | 2,812,800 | ▼ | -0.16% |
| 2024-08-06 | 1332 | ニッスイ | 2,212,222 | 0.70% | 800 | 817 | 747 | 804 | 3,511,400 | ▼ | -0.13% |
| 2024-08-07 | 1332 | ニッスイ | 1,301,234 | 0.41% | 806 | 880 | 806 | 855 | 4,175,700 | ▼ | -0.28% |
| 2024-11-19 | 1379 | ホクト | 181,028 | 0.54% | 1,732 | 1,746 | 1,722 | 1,734 | 94,300 | ▲ | 0.14% |
| 2024-11-21 | 1379 | ホクト | 220,728 | 0.66% | 1,710 | 1,722 | 1,709 | 1,710 | 76,300 | ▲ | 0.12% |
| 2024-11-22 | 1379 | ホクト | 242,428 | 0.72% | 1,716 | 1,721 | 1,709 | 1,714 | 77,400 | ▲ | 0.05% |
| 2024-11-25 | 1379 | ホクト | 14,242 | 0.04% | 1,720 | 1,754 | 1,720 | 1,734 | 834,100 | ▼ | -0.68% |
| 2024-08-13 | 1407 | ウエストＨＤ | 235,696 | 0.51% | 2,092 | 2,134 | 2,091 | 2,124 | 168,300 | ▲ | 0.10% |
| 2024-08-23 | 1407 | ウエストＨＤ | 223,616 | 0.48% | 2,520 | 2,614 | 2,501 | 2,578 | 1,031,200 | ▼ | -0.03% |
| 2024-08-29 | 1407 | ウエストＨＤ | 148,817 | 0.32% | 2,651 | 2,695 | 2,610 | 2,615 | 481,800 | ▼ | -0.19% |
| 2024-09-24 | 1407 | ウエストＨＤ | 241,054 | 0.52% | 2,535 | 2,550 | 2,476 | 2,484 | 289,100 | ▲ | 0.10% |
| 2024-09-30 | 1407 | ウエストＨＤ | 208,454 | 0.45% | 2,771 | 2,849 | 2,764 | 2,773 | 446,300 | ▼ | -0.07% |
| 2024-03-18 | 1419 | タマホーム | 204,245 | 0.69% | 4,140 | 4,145 | 4,115 | 4,130 | 69,000 | ▼ | -0.07% |
| 2024-03-29 | 1419 | タマホーム | 213,545 | 0.72% | 4,490 | 4,595 | 4,485 | 4,540 | 320,900 | ▲ | 0.03% |
| 2024-04-05 | 1419 | タマホーム | 251,645 | 0.85% | 4,450 | 4,480 | 4,410 | 4,425 | 282,700 | ▲ | 0.13% |
| 2024-04-09 | 1419 | タマホーム | 266,845 | 0.90% | 4,420 | 4,435 | 4,290 | 4,375 | 443,200 | ▲ | 0.05% |
| 2024-04-11 | 1419 | タマホーム | 308,201 | 1.04% | 4,300 | 4,300 | 4,140 | 4,140 | 860,300 | ▲ | 0.14% |
| 2024-04-12 | 1419 | タマホーム | 327,901 | 1.11% | 3,945 | 4,215 | 3,930 | 4,090 | 1,249,100 | ▲ | 0.07% |
| 2024-04-22 | 1419 | タマホーム | 353,845 | 1.20% | 4,105 | 4,215 | 4,100 | 4,215 | 277,800 | ▲ | 0.08% |
| 2024-05-14 | 1419 | タマホーム | 343,708 | 1.16% | 4,465 | 4,500 | 4,440 | 4,490 | 288,700 | ▼ | -0.04% |
| 2024-05-20 | 1419 | タマホーム | 323,608 | 1.09% | 4,545 | 4,560 | 4,530 | 4,555 | 225,400 | ▼ | -0.06% |
| 2024-05-30 | 1419 | タマホーム | 282,076 | 0.95% | 3,985 | 4,100 | 3,890 | 4,075 | 2,033,200 | ▼ | -0.14% |
| 2024-05-31 | 1419 | タマホーム | 249,076 | 0.84% | 4,070 | 4,195 | 4,065 | 4,190 | 673,500 | ▼ | -0.10% |
| 2024-06-06 | 1419 | タマホーム | 271,672 | 0.92% | 3,960 | 3,985 | 3,825 | 3,825 | 449,200 | ▲ | 0.08% |
| 2024-06-10 | 1419 | タマホーム | 264,572 | 0.89% | 3,845 | 3,880 | 3,805 | 3,875 | 265,000 | ▼ | -0.03% |
| 2024-06-13 | 1419 | タマホーム | 268,472 | 0.91% | 3,795 | 3,805 | 3,745 | 3,745 | 194,000 | ▲ | 0.02% |
| 2024-06-19 | 1419 | タマホーム | 224,072 | 0.76% | 3,945 | 4,070 | 3,865 | 3,980 | 1,003,700 | ▼ | -0.15% |
| 2024-06-20 | 1419 | タマホーム | 239,172 | 0.81% | 3,975 | 3,975 | 3,810 | 3,860 | 373,000 | ▲ | 0.05% |
| 2024-07-04 | 1419 | タマホーム | 230,572 | 0.78% | 3,950 | 3,965 | 3,940 | 3,940 | 119,000 | ▼ | -0.03% |
| 2024-07-04 | 1419 | タマホーム | 230,572 | 0.78% | 3,950 | 3,965 | 3,940 | 3,940 | 119,000 | ▼ | -0.03% |
| 2024-07-10 | 1419 | タマホーム | 242,321 | 0.82% | 3,865 | 3,865 | 3,805 | 3,840 | 193,800 | ▲ | 0.03% |
| 2024-07-11 | 1419 | タマホーム | 268,921 | 0.91% | 3,870 | 3,875 | 3,830 | 3,865 | 213,100 | ▲ | 0.09% |
| 2024-07-12 | 1419 | タマホーム | 240,121 | 0.81% | 4,150 | 4,520 | 4,125 | 4,460 | 2,694,000 | ▼ | -0.09% |
| 2024-07-24 | 1419 | タマホーム | 266,844 | 0.90% | 4,545 | 4,550 | 4,465 | 4,485 | 165,600 | ▲ | 0.08% |
| 2024-07-29 | 1419 | タマホーム | 300,644 | 1.02% | 4,420 | 4,485 | 4,405 | 4,470 | 145,700 | ▲ | 0.12% |
| 2024-07-31 | 1419 | タマホーム | 326,444 | 1.10% | 4,355 | 4,510 | 4,350 | 4,510 | 151,300 | ▲ | 0.08% |
| 2024-08-07 | 1419 | タマホーム | 321,645 | 1.09% | 3,980 | 4,095 | 3,950 | 4,015 | 213,600 | ▼ | -0.01% |
| 2024-08-29 | 1419 | タマホーム | 296,346 | 1.00% | 4,115 | 4,115 | 4,055 | 4,085 | 86,200 | ▲ | 0.01% |
| 2024-09-02 | 1419 | タマホーム | 292,346 | 0.99% | 4,150 | 4,150 | 4,050 | 4,055 | 87,800 | ▼ | -0.01% |
| 2024-09-10 | 1419 | タマホーム | 313,852 | 1.06% | 4,015 | 4,020 | 3,920 | 3,930 | 120,100 | ▲ | 0.07% |
| 2024-09-11 | 1419 | タマホーム | 345,852 | 1.17% | 3,965 | 3,965 | 3,820 | 3,830 | 198,400 | ▲ | 0.10% |
| 2024-09-12 | 1419 | タマホーム | 364,604 | 1.23% | 3,890 | 3,945 | 3,860 | 3,910 | 104,000 | ▲ | 0.06% |
| 2024-10-08 | 1419 | タマホーム | 340,585 | 1.15% | 3,960 | 3,960 | 3,885 | 3,905 | 223,200 | ▼ | -0.08% |
| 2024-10-09 | 1419 | タマホーム | 320,241 | 1.08% | 3,910 | 3,935 | 3,895 | 3,920 | 103,100 | ▼ | -0.06% |
| 2024-10-15 | 1419 | タマホーム | 336,445 | 1.14% | 3,730 | 3,870 | 3,700 | 3,855 | 514,000 | ▲ | 0.05% |
| 2024-11-07 | 1419 | タマホーム | 375,815 | 1.27% | 3,805 | 3,825 | 3,755 | 3,780 | 176,000 | ▲ | 0.13% |
| 2024-11-27 | 1419 | タマホーム | 345,832 | 1.17% | 3,695 | 3,710 | 3,650 | 3,650 | 383,500 | ▼ | -0.10% |
| 2024-10-04 | 141A | トライアル | 615,452 | 0.50% | 3,220 | 3,235 | 3,155 | 3,155 | 533,800 | ▲ | 0.09% |
| 2024-10-11 | 141A | トライアル | 806,452 | 0.65% | 2,917 | 2,953 | 2,901 | 2,902 | 1,083,900 | ▲ | 0.15% |
| 2024-10-17 | 141A | トライアル | 1,053,652 | 0.86% | 2,968 | 2,986 | 2,866 | 2,885 | 974,600 | ▲ | 0.20% |
| 2024-10-18 | 141A | トライアル | 1,183,452 | 0.96% | 2,880 | 2,888 | 2,820 | 2,820 | 556,400 | ▲ | 0.09% |
| 2024-10-21 | 141A | トライアル | 1,273,552 | 1.04% | 2,800 | 2,842 | 2,775 | 2,821 | 602,800 | ▲ | 0.08% |
| 2024-10-22 | 141A | トライアル | 1,378,852 | 1.12% | 2,803 | 2,839 | 2,767 | 2,796 | 630,600 | ▲ | 0.08% |
| 2024-10-23 | 141A | トライアル | 1,535,452 | 1.25% | 2,800 | 2,824 | 2,681 | 2,684 | 876,100 | ▲ | 0.12% |
| 2024-11-11 | 141A | トライアル | 1,372,200 | 1.12% | 2,769 | 2,814 | 2,765 | 2,805 | 558,500 | ▼ | -0.12% |
| 2024-11-12 | 141A | トライアル | 1,339,200 | 1.09% | 2,786 | 2,802 | 2,745 | 2,767 | 662,800 | ▼ | -0.03% |
| 2024-11-13 | 141A | トライアル | 1,075,200 | 0.87% | 2,790 | 2,843 | 2,782 | 2,827 | 1,103,400 | ▼ | -0.22% |
| 2024-11-14 | 141A | トライアル | 867,500 | 0.70% | 2,700 | 2,888 | 2,640 | 2,849 | 2,624,300 | ▼ | -0.17% |
| 2024-11-15 | 141A | トライアル | 808,900 | 0.66% | 2,842 | 2,930 | 2,811 | 2,889 | 1,277,500 | ▼ | -0.03% |
| 2024-11-18 | 141A | トライアル | 722,971 | 0.59% | 2,900 | 2,978 | 2,820 | 2,954 | 871,500 | ▼ | -0.07% |
| 2024-11-20 | 141A | トライアル | 734,473 | 0.60% | 2,891 | 2,970 | 2,857 | 2,904 | 719,600 | ▲ | 0.01% |
| 2024-11-26 | 141A | トライアル | 670,679 | 0.54% | 3,030 | 3,115 | 2,967 | 3,105 | 740,200 | ▼ | -0.05% |
| 2024-11-27 | 141A | トライアル | 604,270 | 0.49% | 3,110 | 3,125 | 3,020 | 3,065 | 415,900 | ▼ | -0.05% |
| 2024-09-11 | 1435 | ロボホーム | 476,700 | 0.52% | 143 | 143 | 137 | 140 | 831,500 | ▲ | 0.11% |
| 2024-09-17 | 1435 | ロボホーム | 548,300 | 0.60% | 140 | 141 | 135 | 138 | 526,600 | ▲ | 0.07% |
| 2024-09-20 | 1435 | ロボホーム | 251,000 | 0.27% | 142 | 144 | 139 | 142 | 1,384,000 | ▼ | -0.32% |
| 2024-09-06 | 143A | イシン | 10,900 | 0.56% | 1,631 | 1,916 | 1,313 | 1,450 | 4,503,900 | ▲ | 0.18% |
| 2024-09-13 | 143A | イシン | 0 | 0.00% | 1,120 | 1,180 | 1,105 | 1,130 | 90,500 | ▼ | -0.56% |
| 2024-07-08 | 1514 | 住石ＨＤ | 297,688 | 0.50% | 1,320 | 1,379 | 1,318 | 1,328 | 1,041,000 | ▲ | 0.04% |
| 2024-07-12 | 1514 | 住石ＨＤ | 355,427 | 0.60% | 1,297 | 1,319 | 1,288 | 1,315 | 797,200 | ▲ | 0.09% |
| 2024-07-26 | 1514 | 住石ＨＤ | 441,127 | 0.74% | 1,100 | 1,111 | 1,030 | 1,055 | 1,624,100 | ▲ | 0.14% |
| 2024-08-01 | 1514 | 住石ＨＤ | 479,987 | 0.81% | 1,031 | 1,031 | 994 | 999 | 933,900 | ▲ | 0.07% |
| 2024-08-05 | 1514 | 住石ＨＤ | 468,987 | 0.79% | 818 | 857 | 788 | 788 | 1,621,600 | ▼ | -0.02% |
| 2024-08-07 | 1514 | 住石ＨＤ | 407,609 | 0.69% | 847 | 932 | 845 | 892 | 1,072,800 | ▼ | -0.10% |
| 2024-08-08 | 1514 | 住石ＨＤ | 341,709 | 0.58% | 881 | 925 | 871 | 894 | 789,900 | ▼ | -0.10% |
| 2024-09-27 | 1514 | 住石ＨＤ | 421,887 | 0.71% | 978 | 1,019 | 973 | 1,008 | 793,800 | ▲ | 0.06% |
| 2024-10-01 | 1514 | 住石ＨＤ | 389,887 | 0.66% | 928 | 976 | 917 | 964 | 817,100 | ▼ | -0.04% |
| 2024-10-07 | 1514 | 住石ＨＤ | 421,287 | 0.71% | 925 | 929 | 890 | 891 | 1,536,900 | ▲ | 0.04% |
| 2024-10-08 | 1514 | 住石ＨＤ | 410,887 | 0.69% | 895 | 904 | 856 | 858 | 775,400 | ▼ | -0.02% |
| 2024-10-09 | 1514 | 住石ＨＤ | 417,187 | 0.70% | 866 | 874 | 861 | 868 | 425,600 | ▲ | 0.01% |
| 2024-10-23 | 1514 | 住石ＨＤ | 478,387 | 0.81% | 944 | 1,083 | 929 | 1,083 | 3,301,000 | ▲ | 0.11% |
| 2024-10-28 | 1514 | 住石ＨＤ | 469,721 | 0.79% | 957 | 993 | 939 | 965 | 1,481,000 | ▼ | -0.02% |
| 2024-10-29 | 1514 | 住石ＨＤ | 475,921 | 0.80% | 968 | 1,039 | 965 | 1,022 | 2,334,900 | ▲ | 0.01% |
| 2024-10-30 | 1514 | 住石ＨＤ | 178,261 | 0.30% | 1,033 | 1,048 | 992 | 998 | 1,663,200 | ▼ | -0.50% |
| 2024-03-04 | 1518 | 三井松島ＨＤ | 62,384 | 0.47% | 3,165 | 3,215 | 3,120 | 3,170 | 281,600 | ▼ | -0.10% |
| 2024-03-28 | 1518 | 三井松島ＨＤ | 65,960 | 0.50% | 2,904 | 2,945 | 2,891 | 2,895 | 149,300 | ▲ | 0.09% |
| 2024-04-16 | 1518 | 三井松島ＨＤ | 64,274 | 0.49% | 3,115 | 3,120 | 3,055 | 3,055 | 138,300 | ▼ | -0.01% |
| 2024-05-17 | 1518 | 三井松島ＨＤ | 73,100 | 0.55% | 5,590 | 5,930 | 5,030 | 5,130 | 838,800 | ▲ | 0.25% |
| 2024-05-20 | 1518 | 三井松島ＨＤ | 78,500 | 0.60% | 5,190 | 5,190 | 4,935 | 5,000 | 509,600 | ▲ | 0.04% |
| 2024-05-23 | 1518 | 三井松島ＨＤ | 103,100 | 0.78% | 4,920 | 4,940 | 4,780 | 4,820 | 242,100 | ▲ | 0.18% |
| 2024-05-27 | 1518 | 三井松島ＨＤ | 106,700 | 0.81% | 4,560 | 4,655 | 4,535 | 4,620 | 150,900 | ▲ | 0.03% |
| 2024-05-29 | 1518 | 三井松島ＨＤ | 125,600 | 0.96% | 4,580 | 4,785 | 4,570 | 4,600 | 233,300 | ▲ | 0.14% |
| 2024-05-31 | 1518 | 三井松島ＨＤ | 132,400 | 1.01% | 4,565 | 4,690 | 4,560 | 4,690 | 157,800 | ▲ | 0.05% |
| 2024-06-04 | 1518 | 三井松島ＨＤ | 144,397 | 1.10% | 4,715 | 4,850 | 4,490 | 4,570 | 307,800 | ▲ | 0.09% |
| 2024-06-11 | 1518 | 三井松島ＨＤ | 157,700 | 1.20% | 4,590 | 4,710 | 4,580 | 4,615 | 116,000 | ▲ | 0.09% |
| 2024-06-14 | 1518 | 三井松島ＨＤ | 177,200 | 1.35% | 4,630 | 5,040 | 4,565 | 4,910 | 369,500 | ▲ | 0.15% |
| 2024-06-18 | 1518 | 三井松島ＨＤ | 183,860 | 1.40% | 4,720 | 4,800 | 4,660 | 4,790 | 99,900 | ▲ | 0.04% |
| 2024-06-20 | 1518 | 三井松島ＨＤ | 201,460 | 1.54% | 4,950 | 4,950 | 4,785 | 4,835 | 93,200 | ▲ | 0.14% |
| 2024-06-21 | 1518 | 三井松島ＨＤ | 232,556 | 1.78% | 4,960 | 5,020 | 4,780 | 4,795 | 172,300 | ▲ | 0.24% |
| 2024-06-24 | 1518 | 三井松島ＨＤ | 254,556 | 1.94% | 4,805 | 4,915 | 4,750 | 4,865 | 139,100 | ▲ | 0.15% |
| 2024-06-25 | 1518 | 三井松島ＨＤ | 268,856 | 2.05% | 4,870 | 5,100 | 4,840 | 4,960 | 167,800 | ▲ | 0.10% |
| 2024-06-27 | 1518 | 三井松島ＨＤ | 282,756 | 2.16% | 5,010 | 5,100 | 4,965 | 5,100 | 105,100 | ▲ | 0.11% |
| 2024-06-28 | 1518 | 三井松島ＨＤ | 290,073 | 2.22% | 5,090 | 5,100 | 5,000 | 5,070 | 69,600 | ▲ | 0.06% |
| 2024-07-03 | 1518 | 三井松島ＨＤ | 316,973 | 2.42% | 4,945 | 5,020 | 4,815 | 4,890 | 117,600 | ▲ | 0.19% |
| 2024-07-08 | 1518 | 三井松島ＨＤ | 331,873 | 2.54% | 5,250 | 5,620 | 5,230 | 5,620 | 329,000 | ▲ | 0.12% |
| 2024-07-10 | 1518 | 三井松島ＨＤ | 342,466 | 2.62% | 5,300 | 5,520 | 5,270 | 5,510 | 158,900 | ▲ | 0.08% |
| 2024-07-17 | 1518 | 三井松島ＨＤ | 335,598 | 2.56% | 5,650 | 5,700 | 5,520 | 5,690 | 85,300 | ▼ | -0.06% |
| 2024-07-22 | 1518 | 三井松島ＨＤ | 326,398 | 2.49% | 5,480 | 5,590 | 5,210 | 5,480 | 130,000 | ▼ | -0.06% |
| 2024-08-07 | 1518 | 三井松島ＨＤ | 307,398 | 2.35% | 4,205 | 4,535 | 4,135 | 4,395 | 94,900 | ▼ | -0.14% |
| 2024-08-09 | 1518 | 三井松島ＨＤ | 298,298 | 2.28% | 4,525 | 4,610 | 4,465 | 4,545 | 107,500 | ▼ | -0.07% |
| 2024-08-15 | 1518 | 三井松島ＨＤ | 302,898 | 2.31% | 4,685 | 4,765 | 4,630 | 4,750 | 79,100 | ▲ | 0.03% |
| 2024-08-16 | 1518 | 三井松島ＨＤ | 300,010 | 2.29% | 4,890 | 5,110 | 4,845 | 5,080 | 109,700 | ▼ | -0.02% |
| 2024-08-29 | 1518 | 三井松島ＨＤ | 272,310 | 2.08% | 4,720 | 4,780 | 4,650 | 4,780 | 79,400 | ▼ | -0.06% |
| 2024-09-04 | 1518 | 三井松島ＨＤ | 257,810 | 1.97% | 4,715 | 4,745 | 4,510 | 4,520 | 84,400 | ▼ | -0.11% |
| 2024-09-10 | 1518 | 三井松島ＨＤ | 243,710 | 1.86% | 4,480 | 4,590 | 4,420 | 4,565 | 60,600 | ▼ | -0.10% |
| 2024-09-25 | 1518 | 三井松島ＨＤ | 234,719 | 1.79% | 4,720 | 4,745 | 4,660 | 4,715 | 37,400 | ▼ | -0.07% |
| 2024-09-30 | 1518 | 三井松島ＨＤ | 238,906 | 1.82% | 4,820 | 4,930 | 4,820 | 4,825 | 59,400 | ▲ | 0.03% |
| 2024-10-07 | 1518 | 三井松島ＨＤ | 233,205 | 1.78% | 5,070 | 5,170 | 5,030 | 5,120 | 62,200 | ▼ | -0.04% |
| 2024-10-15 | 1518 | 三井松島ＨＤ | 237,205 | 1.81% | 4,955 | 4,975 | 4,820 | 4,885 | 71,700 | ▲ | 0.03% |
| 2024-10-22 | 1518 | 三井松島ＨＤ | 253,605 | 1.94% | 4,620 | 4,700 | 4,480 | 4,535 | 88,000 | ▲ | 0.12% |
| 2024-10-25 | 1518 | 三井松島ＨＤ | 266,505 | 2.03% | 4,505 | 4,515 | 4,355 | 4,395 | 89,500 | ▲ | 0.08% |
| 2024-10-28 | 1518 | 三井松島ＨＤ | 276,905 | 2.11% | 4,405 | 4,525 | 4,350 | 4,370 | 71,100 | ▲ | 0.08% |
| 2024-10-29 | 1518 | 三井松島ＨＤ | 287,805 | 2.20% | 4,370 | 4,400 | 4,320 | 4,340 | 96,400 | ▲ | 0.09% |
| 2024-10-30 | 1518 | 三井松島ＨＤ | 97,505 | 0.74% | 4,340 | 4,435 | 4,315 | 4,340 | 490,900 | ▼ | -1.46% |
| 2024-11-06 | 1518 | 三井松島ＨＤ | 111,094 | 0.85% | 4,170 | 4,245 | 4,160 | 4,180 | 96,600 | ▲ | 0.10% |
| 2024-11-07 | 1518 | 三井松島ＨＤ | 118,994 | 0.91% | 4,250 | 4,325 | 4,170 | 4,240 | 132,200 | ▲ | 0.06% |
| 2024-11-11 | 1518 | 三井松島ＨＤ | 138,894 | 1.06% | 4,105 | 4,105 | 3,805 | 3,805 | 244,700 | ▲ | 0.15% |
| 2024-11-12 | 1518 | 三井松島ＨＤ | 148,794 | 1.13% | 3,805 | 3,860 | 3,695 | 3,735 | 150,100 | ▲ | 0.06% |
| 2024-11-14 | 1518 | 三井松島ＨＤ | 126,294 | 0.96% | 3,705 | 3,810 | 3,685 | 3,700 | 120,700 | ▼ | -0.16% |
| 2024-11-15 | 1518 | 三井松島ＨＤ | 111,581 | 0.85% | 3,710 | 3,820 | 3,710 | 3,740 | 140,600 | ▼ | -0.10% |
| 2024-11-19 | 1518 | 三井松島ＨＤ | 104,481 | 0.79% | 3,700 | 3,730 | 3,615 | 3,620 | 118,800 | ▼ | -0.05% |
| 2024-11-22 | 1518 | 三井松島ＨＤ | 86,536 | 0.66% | 3,510 | 3,650 | 3,510 | 3,635 | 128,600 | ▼ | -0.13% |
| 2024-12-09 | 1518 | 三井松島ＨＤ | 78,309 | 0.59% | 3,500 | 3,530 | 3,450 | 3,505 | 103,100 | ▼ | -0.07% |
| 2024-09-24 | 165A | ＳＢＩレオス | 65,700 | 0.50% | 1,775 | 1,800 | 1,582 | 1,610 | 318,600 | ▲ | 0.07% |
| 2024-11-07 | 165A | ＳＢＩレオス | 515,900 | 0.49% | 167 | 170 | 161 | 169 | 518,800 | ▼ | -0.01% |
| 2024-03-11 | 1662 | 石油資源 | 332,859 | 0.61% | 6,260 | 6,290 | 6,030 | 6,090 | 429,100 | ▲ | 0.10% |
| 2024-04-01 | 1662 | 石油資源 | 399,959 | 0.73% | 6,870 | 6,880 | 6,630 | 6,660 | 440,000 | ▲ | 0.12% |
| 2024-04-08 | 1662 | 石油資源 | 366,759 | 0.67% | 6,950 | 6,960 | 6,800 | 6,910 | 399,100 | ▼ | -0.05% |
| 2024-04-19 | 1662 | 石油資源 | 316,759 | 0.58% | 6,680 | 7,120 | 6,540 | 6,690 | 1,177,700 | ▼ | -0.09% |
| 2024-04-24 | 1662 | 石油資源 | 339,059 | 0.62% | 6,760 | 6,810 | 6,710 | 6,760 | 206,300 | ▲ | 0.04% |
| 2024-04-26 | 1662 | 石油資源 | 394,959 | 0.72% | 6,570 | 6,670 | 6,540 | 6,660 | 260,900 | ▲ | 0.09% |
| 2024-05-08 | 1662 | 石油資源 | 441,059 | 0.81% | 6,720 | 6,750 | 6,560 | 6,600 | 207,500 | ▲ | 0.09% |
| 2024-05-14 | 1662 | 石油資源 | 396,948 | 0.73% | 6,720 | 6,960 | 6,540 | 6,760 | 713,600 | ▼ | -0.08% |
| 2024-05-23 | 1662 | 石油資源 | 469,348 | 0.86% | 6,640 | 6,660 | 6,460 | 6,630 | 368,600 | ▲ | 0.13% |
| 2024-05-24 | 1662 | 石油資源 | 494,148 | 0.91% | 6,560 | 6,590 | 6,530 | 6,530 | 207,300 | ▲ | 0.05% |
| 2024-05-29 | 1662 | 石油資源 | 477,348 | 0.87% | 6,690 | 6,790 | 6,640 | 6,680 | 419,500 | ▼ | -0.04% |
| 2024-05-31 | 1662 | 石油資源 | 349,927 | 0.64% | 6,500 | 6,620 | 6,500 | 6,590 | 562,600 | ▼ | -0.23% |
| 2024-06-19 | 1662 | 石油資源 | 381,731 | 0.70% | 6,310 | 6,350 | 6,270 | 6,280 | 308,400 | ▲ | 0.05% |
| 2024-07-23 | 1662 | 石油資源 | 440,231 | 0.81% | 6,190 | 6,290 | 6,180 | 6,210 | 221,700 | ▲ | 0.11% |
| 2024-08-08 | 1662 | 石油資源 | 498,810 | 0.91% | 5,530 | 5,880 | 5,520 | 5,570 | 595,400 | ▲ | 0.09% |
| 2024-08-19 | 1662 | 石油資源 | 478,010 | 0.88% | 5,780 | 5,840 | 5,700 | 5,710 | 229,900 | ▼ | -0.03% |
| 2024-08-29 | 1662 | 石油資源 | 505,153 | 0.93% | 5,860 | 5,870 | 5,800 | 5,840 | 409,700 | ▲ | 0.05% |
| 2024-09-05 | 1662 | 石油資源 | 486,308 | 0.89% | 5,390 | 5,490 | 5,320 | 5,410 | 268,600 | ▼ | -0.04% |
| 2024-09-17 | 1662 | 石油資源 | 499,282 | 0.91% | 5,240 | 5,280 | 5,200 | 5,260 | 329,400 | ▲ | 0.02% |
| 2024-09-30 | 1662 | 石油資源 | 2,743,385 | 1.02% | 1,040 | 1,049 | 1,021 | 1,042 | 2,013,500 | ▲ | 0.10% |
| 2024-10-04 | 1662 | 石油資源 | 2,597,485 | 0.96% | 1,169 | 1,185 | 1,158 | 1,182 | 3,298,300 | ▼ | -0.06% |
| 2024-10-07 | 1662 | 石油資源 | 2,755,050 | 1.02% | 1,232 | 1,233 | 1,207 | 1,208 | 3,604,300 | ▲ | 0.06% |
| 2024-10-10 | 1662 | 石油資源 | 2,557,485 | 0.95% | 1,170 | 1,174 | 1,152 | 1,160 | 1,184,700 | ▼ | -0.07% |
| 2024-10-23 | 1662 | 石油資源 | 2,291,950 | 0.89% | 1,139 | 1,141 | 1,128 | 1,130 | 802,300 | ▼ | -0.05% |
| 2024-10-30 | 1662 | 石油資源 | 1,753,160 | 0.68% | 1,129 | 1,137 | 1,122 | 1,135 | 1,597,000 | ▼ | -0.20% |
| 2024-11-15 | 1662 | 石油資源 | 1,459,021 | 0.56% | 1,095 | 1,123 | 1,091 | 1,115 | 1,243,900 | ▼ | -0.12% |
| 2024-11-25 | 1662 | 石油資源 | 1,206,659 | 0.46% | 1,090 | 1,101 | 1,089 | 1,096 | 1,676,900 | ▼ | -0.10% |
| 2024-12-06 | 167A | リョー菱ＨＤ | 276,537 | 0.51% | 2,300 | 2,304 | 2,282 | 2,292 | 135,400 | ▲ | 0.10% |
| 2024-12-13 | 167A | リョー菱ＨＤ | 366,737 | 0.67% | 2,228 | 2,244 | 2,208 | 2,208 | 363,500 | ▲ | 0.16% |
| 2024-12-17 | 167A | リョー菱ＨＤ | 383,037 | 0.70% | 2,264 | 2,288 | 2,253 | 2,274 | 297,300 | ▲ | 0.02% |
| 2024-09-10 | 168A | イタミアート | 7,500 | 0.51% | 1,010 | 1,036 | 1,009 | 1,027 | 1,600 | ▲ | 0.10% |
| 2024-09-24 | 168A | イタミアート | 6,600 | 0.44% | 963 | 965 | 951 | 965 | 5,500 | ▼ | -0.07% |
| 2024-04-17 | 1717 | 明豊ファシリ | 64,028 | 0.50% | 855 | 855 | 842 | 849 | 33,700 | ▲ | 0.09% |
| 2024-04-26 | 1717 | 明豊ファシリ | 40,700 | 0.31% | 858 | 865 | 853 | 864 | 98,400 | ▼ | -0.19% |
| 2024-07-25 | 1717 | 明豊ファシリ | 63,928 | 0.50% | 854 | 855 | 848 | 848 | 47,200 | ▲ | 0.09% |
| 2024-07-30 | 1717 | 明豊ファシリ | 29,800 | 0.23% | 861 | 861 | 853 | 855 | 81,100 | ▼ | -0.27% |
| 2024-10-29 | 1717 | 明豊ファシリ | 65,956 | 0.51% | 847 | 853 | 843 | 851 | 18,600 | ▲ | 0.10% |
| 2024-10-30 | 1717 | 明豊ファシリ | 25,900 | 0.20% | 855 | 855 | 846 | 848 | 77,700 | ▼ | -0.31% |
| 2024-10-29 | 1802 | 大林組 | 3,625,291 | 0.50% | 1,881 | 1,898 | 1,870 | 1,889 | 2,013,900 | ▲ | 0.09% |
| 2024-10-30 | 1802 | 大林組 | 237,721 | 0.03% | 1,894 | 1,907 | 1,883 | 1,904 | 8,985,200 | ▼ | -0.47% |
| 2024-03-04 | 1803 | 清水建 | 6,026,384 | 0.81% | 867 | 875 | 856 | 864 | 4,814,800 | ▲ | 0.11% |
| 2024-03-12 | 1803 | 清水建 | 5,565,969 | 0.74% | 942 | 962 | 933 | 952 | 4,301,000 | ▼ | -0.07% |
| 2024-03-21 | 1803 | 清水建 | 4,694,792 | 0.63% | 1,004 | 1,028 | 1,002 | 1,026 | 5,638,100 | ▼ | -0.10% |
| 2024-03-29 | 1803 | 清水建 | 4,380,740 | 0.58% | 981 | 1,009 | 980 | 1,001 | 3,129,500 | ▼ | -0.05% |
| 2024-04-01 | 1803 | 清水建 | 4,659,009 | 0.62% | 1,001 | 1,006 | 977 | 983 | 2,665,400 | ▲ | 0.04% |
| 2024-04-03 | 1803 | 清水建 | 5,562,209 | 0.74% | 940 | 943 | 864 | 876 | 14,161,000 | ▲ | 0.12% |
| 2024-04-05 | 1803 | 清水建 | 5,963,796 | 0.80% | 890 | 910 | 888 | 906 | 4,759,300 | ▲ | 0.06% |
| 2024-04-09 | 1803 | 清水建 | 7,026,004 | 0.94% | 920 | 925 | 888 | 896 | 4,583,500 | ▲ | 0.13% |
| 2024-04-15 | 1803 | 清水建 | 7,569,872 | 1.01% | 882 | 889 | 875 | 884 | 4,506,400 | ▲ | 0.07% |
| 2024-04-18 | 1803 | 清水建 | 8,266,392 | 1.11% | 892 | 893 | 881 | 888 | 4,641,700 | ▲ | 0.10% |
| 2024-04-23 | 1803 | 清水建 | 9,039,665 | 1.21% | 931 | 942 | 920 | 928 | 4,870,200 | ▲ | 0.09% |
| 2024-05-08 | 1803 | 清水建 | 9,704,865 | 1.30% | 1,010 | 1,015 | 987 | 988 | 3,202,600 | ▲ | 0.09% |
| 2024-05-09 | 1803 | 清水建 | 9,623,065 | 1.29% | 998 | 1,018 | 993 | 1,008 | 3,008,300 | ▼ | -0.01% |
| 2024-05-15 | 1803 | 清水建 | 9,971,065 | 1.34% | 915 | 915 | 878 | 897 | 9,347,700 | ▲ | 0.05% |
| 2024-05-17 | 1803 | 清水建 | 10,824,505 | 1.45% | 866 | 880 | 865 | 880 | 5,410,000 | ▲ | 0.10% |
| 2024-05-20 | 1803 | 清水建 | 11,612,065 | 1.56% | 876 | 910 | 873 | 903 | 6,018,600 | ▲ | 0.11% |
| 2024-05-21 | 1803 | 清水建 | 12,412,065 | 1.66% | 907 | 914 | 901 | 906 | 4,377,800 | ▲ | 0.09% |
| 2024-05-22 | 1803 | 清水建 | 12,851,165 | 1.72% | 910 | 912 | 880 | 894 | 4,745,700 | ▲ | 0.06% |
| 2024-05-23 | 1803 | 清水建 | 13,504,265 | 1.81% | 890 | 897 | 863 | 892 | 6,161,700 | ▲ | 0.09% |
| 2024-05-24 | 1803 | 清水建 | 14,511,065 | 1.95% | 885 | 891 | 879 | 883 | 5,229,700 | ▲ | 0.13% |
| 2024-05-28 | 1803 | 清水建 | 15,299,256 | 2.05% | 896 | 899 | 886 | 895 | 4,559,500 | ▲ | 0.09% |
| 2024-05-29 | 1803 | 清水建 | 16,337,156 | 2.19% | 886 | 888 | 872 | 873 | 6,971,000 | ▲ | 0.14% |
| 2024-05-30 | 1803 | 清水建 | 17,573,180 | 2.36% | 865 | 866 | 847 | 857 | 8,744,600 | ▲ | 0.16% |
| 2024-05-31 | 1803 | 清水建 | 1,717,791 | 0.23% | 850 | 883 | 850 | 870 | 54,764,300 | ▼ | -2.13% |
| 2024-06-20 | 1808 | 長谷工 | 1,542,441 | 0.51% | 1,715 | 1,726 | 1,707 | 1,726 | 747,100 | ▲ | 0.10% |
| 2024-06-21 | 1808 | 長谷工 | 1,225,840 | 0.40% | 1,731 | 1,740 | 1,726 | 1,737 | 1,736,800 | ▼ | -0.10% |
| 2024-07-16 | 1808 | 長谷工 | 1,513,540 | 0.50% | 1,822 | 1,830 | 1,812 | 1,816 | 756,700 | ▲ | 0.08% |
| 2024-07-25 | 1808 | 長谷工 | 1,471,935 | 0.48% | 1,815 | 1,836 | 1,804 | 1,830 | 988,800 | ▼ | -0.02% |
| 2024-07-30 | 1820 | 西松建 | 210,500 | 0.50% | 4,811 | 4,811 | 4,746 | 4,765 | 53,900 | ▲ | 0.09% |
| 2024-08-02 | 1820 | 西松建 | 198,800 | 0.47% | 4,631 | 4,641 | 4,520 | 4,533 | 159,200 | ▼ | -0.03% |
| 2024-08-16 | 1820 | 西松建 | 213,263 | 0.51% | 4,758 | 4,819 | 4,723 | 4,799 | 180,200 | ▲ | 0.10% |
| 2024-08-30 | 1820 | 西松建 | 196,777 | 0.47% | 5,200 | 5,250 | 5,179 | 5,250 | 266,900 | ▼ | -0.04% |
| 2024-09-06 | 1820 | 西松建 | 223,677 | 0.53% | 5,260 | 5,260 | 5,105 | 5,139 | 302,000 | ▲ | 0.06% |
| 2024-09-26 | 1820 | 西松建 | 252,934 | 0.60% | 5,243 | 5,268 | 5,201 | 5,268 | 272,700 | ▲ | 0.06% |
| 2024-10-03 | 1820 | 西松建 | 300,645 | 0.71% | 5,182 | 5,188 | 5,035 | 5,043 | 162,400 | ▲ | 0.10% |
| 2024-10-07 | 1820 | 西松建 | 279,594 | 0.66% | 5,162 | 5,195 | 5,099 | 5,156 | 197,400 | ▼ | -0.04% |
| 2024-10-08 | 1820 | 西松建 | 297,778 | 0.71% | 5,123 | 5,148 | 5,056 | 5,075 | 144,600 | ▲ | 0.04% |
| 2024-10-16 | 1820 | 西松建 | 348,809 | 0.83% | 5,033 | 5,099 | 5,002 | 5,017 | 115,700 | ▲ | 0.12% |
| 2024-10-22 | 1820 | 西松建 | 376,225 | 0.90% | 4,987 | 5,024 | 4,944 | 4,961 | 174,200 | ▲ | 0.07% |
| 2024-10-30 | 1820 | 西松建 | 81,108 | 0.19% | 5,050 | 5,146 | 5,015 | 5,121 | 957,100 | ▼ | -0.71% |
| 2024-11-19 | 1820 | 西松建 | 246,975 | 0.59% | 5,078 | 5,150 | 5,029 | 5,150 | 205,300 | ▲ | 0.10% |
| 2024-11-20 | 1820 | 西松建 | 297,975 | 0.71% | 5,149 | 5,160 | 4,984 | 5,017 | 203,100 | ▲ | 0.12% |
| 2024-11-21 | 1820 | 西松建 | 213,075 | 0.50% | 5,022 | 5,045 | 4,928 | 4,935 | 429,800 | ▼ | -0.20% |
| 2024-11-22 | 1820 | 西松建 | 122,675 | 0.29% | 4,986 | 5,080 | 4,948 | 5,040 | 401,400 | ▼ | -0.21% |
| 2024-11-13 | 1821 | 三井住友建 | 846,290 | 0.52% | 373 | 383 | 367 | 378 | 2,410,700 | ▲ | 0.09% |
| 2024-11-15 | 1821 | 三井住友建 | 1,066,290 | 0.65% | 360 | 371 | 356 | 365 | 1,432,500 | ▲ | 0.13% |
| 2024-11-18 | 1821 | 三井住友建 | 1,175,090 | 0.72% | 371 | 373 | 365 | 369 | 1,080,000 | ▲ | 0.06% |
| 2024-11-19 | 1821 | 三井住友建 | 1,341,990 | 0.82% | 368 | 371 | 368 | 370 | 1,147,800 | ▲ | 0.09% |
| 2024-11-20 | 1821 | 三井住友建 | 1,512,790 | 0.92% | 369 | 374 | 368 | 368 | 1,577,700 | ▲ | 0.10% |
| 2024-11-21 | 1821 | 三井住友建 | 1,718,790 | 1.05% | 368 | 377 | 368 | 375 | 1,523,500 | ▲ | 0.13% |
| 2024-11-22 | 1821 | 三井住友建 | 1,875,990 | 1.15% | 375 | 381 | 373 | 378 | 1,387,400 | ▲ | 0.09% |
| 2024-11-25 | 1821 | 三井住友建 | 173,200 | 0.10% | 386 | 395 | 381 | 381 | 8,339,400 | ▼ | -1.04% |
| 2024-04-24 | 1826 | 佐田建 | 78,200 | 0.50% | 728 | 728 | 705 | 708 | 24,300 | ▲ | 0.08% |
| 2024-04-26 | 1826 | 佐田建 | 28,500 | 0.18% | 698 | 707 | 689 | 705 | 126,800 | ▼ | -0.32% |
| 2024-06-21 | 1860 | 戸田建 | 1,698,562 | 0.52% | 1,041 | 1,045 | 1,032 | 1,033 | 1,355,200 | ▲ | 0.07% |
| 2024-07-01 | 1860 | 戸田建 | 1,941,857 | 0.60% | 1,055 | 1,062 | 1,035 | 1,041 | 1,011,500 | ▲ | 0.07% |
| 2024-07-05 | 1860 | 戸田建 | 2,287,057 | 0.70% | 1,081 | 1,089 | 1,064 | 1,064 | 610,900 | ▲ | 0.09% |
| 2024-08-01 | 1860 | 戸田建 | 2,588,763 | 0.80% | 1,081 | 1,082 | 1,058 | 1,070 | 445,000 | ▲ | 0.10% |
| 2024-08-02 | 1860 | 戸田建 | 2,538,063 | 0.78% | 1,044 | 1,048 | 1,005 | 1,005 | 617,900 | ▼ | -0.02% |
| 2024-08-21 | 1860 | 戸田建 | 2,246,234 | 0.69% | 978 | 994 | 976 | 985 | 531,800 | ▼ | -0.09% |
| 2024-09-03 | 1860 | 戸田建 | 1,609,082 | 0.49% | 1,000 | 1,024 | 1,000 | 1,009 | 496,300 | ▼ | -0.09% |
| 2024-10-11 | 1860 | 戸田建 | 1,625,000 | 0.50% | 946 | 957 | 938 | 945 | 579,500 | ▲ | 0.01% |
| 2024-10-18 | 1860 | 戸田建 | 1,546,000 | 0.47% | 944 | 944 | 932 | 934 | 607,700 | ▼ | -0.03% |
| 2024-06-07 | 186A | アストロスケ | 667,000 | 0.59% | 1,145 | 1,146 | 976 | 1,009 | 23,080,000 | ▲ | 0.59% |
| 2024-06-10 | 186A | アストロスケ | 219,600 | 0.19% | 1,030 | 1,250 | 1,027 | 1,246 | 28,126,600 | ▼ | -0.40% |
| 2024-06-25 | 1871 | ピーエス | 242,190 | 0.51% | 982 | 995 | 980 | 989 | 176,800 | ▲ | 0.06% |
| 2024-07-01 | 1871 | ピーエス | 289,990 | 0.61% | 1,010 | 1,019 | 1,009 | 1,013 | 83,700 | ▲ | 0.09% |
| 2024-07-09 | 1871 | ピーエス | 334,790 | 0.70% | 1,001 | 1,012 | 994 | 1,001 | 100,200 | ▲ | 0.08% |
| 2024-07-26 | 1871 | ピーエス | 380,490 | 0.80% | 994 | 996 | 986 | 986 | 52,700 | ▲ | 0.10% |
| 2024-08-02 | 1871 | ピーエス | 376,190 | 0.79% | 987 | 987 | 950 | 950 | 143,900 | ▼ | -0.01% |
| 2024-08-09 | 1871 | ピーエス | 296,790 | 0.62% | 982 | 982 | 957 | 975 | 141,900 | ▼ | -0.17% |
| 2024-08-16 | 1871 | ピーエス | 337,690 | 0.71% | 980 | 985 | 976 | 979 | 55,600 | ▲ | 0.08% |
| 2024-09-09 | 1871 | ピーエス | 332,190 | 0.69% | 970 | 991 | 969 | 987 | 56,600 | ▼ | -0.02% |
| 2024-09-30 | 1871 | ピーエス | 283,990 | 0.59% | 1,050 | 1,063 | 1,039 | 1,049 | 65,000 | ▼ | -0.09% |
| 2024-10-10 | 1871 | ピーエス | 295,390 | 0.62% | 1,030 | 1,034 | 1,022 | 1,029 | 75,400 | ▲ | 0.03% |
| 2024-10-16 | 1871 | ピーエス | 338,290 | 0.71% | 1,010 | 1,028 | 1,006 | 1,015 | 63,500 | ▲ | 0.08% |
| 2024-10-22 | 1871 | ピーエス | 392,290 | 0.82% | 1,014 | 1,014 | 1,000 | 1,003 | 92,300 | ▲ | 0.10% |
| 2024-10-25 | 1871 | ピーエス | 435,990 | 0.91% | 992 | 995 | 974 | 977 | 81,500 | ▲ | 0.09% |
| 2024-10-30 | 1871 | ピーエス | 5,500 | 0.01% | 990 | 996 | 972 | 972 | 1,026,100 | ▼ | -0.90% |
| 2024-06-27 | 1878 | 大東建 | 374,254 | 0.54% | 16,630 | 16,670 | 16,465 | 16,515 | 211,900 | ▲ | 0.12% |
| 2024-07-30 | 1878 | 大東建 | 342,838 | 0.49% | 17,400 | 17,415 | 17,220 | 17,280 | 181,500 | ▼ | -0.05% |
| 2024-08-06 | 1878 | 大東建 | 347,594 | 0.50% | 17,000 | 17,275 | 16,345 | 16,750 | 541,900 | ▲ | 0.01% |
| 2024-08-29 | 1878 | 大東建 | 310,698 | 0.45% | 18,200 | 18,200 | 17,975 | 18,075 | 179,400 | ▼ | -0.04% |
| 2024-10-24 | 1878 | 大東建 | 366,025 | 0.53% | 16,550 | 16,750 | 16,515 | 16,700 | 245,000 | ▲ | 0.13% |
| 2024-10-30 | 1878 | 大東建 | 133,524 | 0.19% | 16,420 | 16,875 | 16,330 | 16,720 | 1,311,800 | ▼ | -0.34% |
| 2024-12-06 | 187A | サムティＨＤ | 259,515 | 0.50% | 3,285 | 3,290 | 3,285 | 3,285 | 38,900 | ▲ | 0.06% |
| 2024-12-11 | 187A | サムティＨＤ | 318,815 | 0.62% | 3,285 | 3,290 | 3,285 | 3,285 | 48,200 | ▲ | 0.12% |
| 2024-12-17 | 187A | サムティＨＤ | 362,215 | 0.70% | 3,285 | 3,290 | 3,285 | 3,285 | 37,400 | ▲ | 0.07% |
| 2024-05-30 | 1887 | 日本国土開発 | 495,700 | 0.53% | 450 | 466 | 450 | 464 | 937,900 | ▲ | 0.13% |
| 2024-05-31 | 1887 | 日本国土開発 | 52,700 | 0.05% | 463 | 467 | 458 | 464 | 1,755,400 | ▼ | -0.48% |
| 2024-06-20 | 1893 | 五洋建 | 1,516,360 | 0.53% | 639 | 646 | 637 | 642 | 2,133,900 | ▲ | 0.06% |
| 2024-06-21 | 1893 | 五洋建 | 1,371,460 | 0.47% | 640 | 647 | 640 | 643 | 2,248,500 | ▼ | -0.06% |
| 2024-06-26 | 1893 | 五洋建 | 1,512,862 | 0.52% | 667 | 669 | 660 | 661 | 1,513,700 | ▲ | 0.05% |
| 2024-06-27 | 1893 | 五洋建 | 1,753,562 | 0.61% | 659 | 666 | 658 | 664 | 1,366,100 | ▲ | 0.08% |
| 2024-07-01 | 1893 | 五洋建 | 2,043,462 | 0.71% | 668 | 672 | 664 | 669 | 2,179,900 | ▲ | 0.09% |
| 2024-07-03 | 1893 | 五洋建 | 2,293,962 | 0.80% | 664 | 667 | 657 | 667 | 2,269,300 | ▲ | 0.09% |
| 2024-07-09 | 1893 | 五洋建 | 2,665,262 | 0.93% | 657 | 658 | 651 | 654 | 1,645,300 | ▲ | 0.13% |
| 2024-07-17 | 1893 | 五洋建 | 2,567,864 | 0.89% | 665 | 676 | 664 | 676 | 2,096,800 | ▼ | -0.04% |
| 2024-07-18 | 1893 | 五洋建 | 2,588,364 | 0.90% | 674 | 679 | 672 | 676 | 1,911,500 | ▲ | 0.01% |
| 2024-07-19 | 1893 | 五洋建 | 2,566,864 | 0.89% | 677 | 677 | 664 | 669 | 1,401,500 | ▼ | -0.01% |
| 2024-07-31 | 1893 | 五洋建 | 2,198,464 | 0.76% | 659 | 671 | 653 | 669 | 1,352,200 | ▼ | -0.13% |
| 2024-08-05 | 1893 | 五洋建 | 1,815,664 | 0.63% | 586 | 592 | 538 | 551 | 4,117,800 | ▼ | -0.13% |
| 2024-08-14 | 1893 | 五洋建 | 2,016,364 | 0.70% | 629 | 639 | 625 | 632 | 1,942,200 | ▲ | 0.06% |
| 2024-08-21 | 1893 | 五洋建 | 2,302,315 | 0.80% | 640 | 642 | 636 | 638 | 1,319,000 | ▲ | 0.10% |
| 2024-08-30 | 1893 | 五洋建 | 2,347,215 | 0.82% | 643 | 645 | 637 | 640 | 1,741,700 | ▲ | 0.02% |
| 2024-09-20 | 1893 | 五洋建 | 1,950,846 | 0.68% | 605 | 623 | 604 | 614 | 3,667,400 | ▼ | -0.13% |
| 2024-09-24 | 1893 | 五洋建 | 2,047,048 | 0.71% | 623 | 632 | 621 | 622 | 2,477,900 | ▲ | 0.02% |
| 2024-10-04 | 1893 | 五洋建 | 2,320,662 | 0.81% | 645 | 649 | 642 | 648 | 1,188,600 | ▲ | 0.10% |
| 2024-10-09 | 1893 | 五洋建 | 2,591,175 | 0.90% | 644 | 647 | 637 | 638 | 982,500 | ▲ | 0.08% |
| 2024-10-10 | 1893 | 五洋建 | 2,542,375 | 0.88% | 640 | 643 | 638 | 642 | 772,900 | ▼ | -0.02% |
| 2024-10-17 | 1893 | 五洋建 | 2,609,115 | 0.91% | 651 | 653 | 646 | 647 | 1,337,800 | ▲ | 0.03% |
| 2024-10-25 | 1893 | 五洋建 | 2,910,115 | 1.01% | 630 | 636 | 621 | 622 | 1,077,400 | ▲ | 0.09% |
| 2024-10-30 | 1893 | 五洋建 | 2,016,294 | 0.70% | 630 | 636 | 627 | 629 | 3,574,900 | ▼ | -0.31% |
| 2024-10-31 | 1893 | 五洋建 | 1,987,994 | 0.69% | 633 | 640 | 630 | 637 | 943,200 | ▼ | -0.01% |
| 2024-11-01 | 1893 | 五洋建 | 2,016,594 | 0.70% | 630 | 638 | 626 | 626 | 882,900 | ▲ | 0.01% |
| 2024-11-08 | 1893 | 五洋建 | 2,326,955 | 0.81% | 638 | 639 | 610 | 610 | 2,727,100 | ▲ | 0.11% |
| 2024-11-18 | 1893 | 五洋建 | 2,179,985 | 0.76% | 610 | 627 | 610 | 619 | 1,294,300 | ▼ | -0.05% |
| 2024-11-21 | 1893 | 五洋建 | 1,894,372 | 0.66% | 619 | 625 | 619 | 623 | 775,800 | ▼ | -0.09% |
| 2024-12-03 | 1893 | 五洋建 | 1,688,602 | 0.59% | 616 | 627 | 615 | 623 | 1,550,900 | ▼ | -0.07% |
| 2024-12-09 | 1893 | 五洋建 | 1,333,002 | 0.46% | 623 | 646 | 623 | 643 | 2,269,200 | ▼ | -0.12% |
| 2024-12-13 | 1893 | 五洋建 | 1,515,077 | 0.52% | 622 | 627 | 617 | 621 | 1,818,100 | ▲ | 0.06% |
| 2024-07-10 | 190A | コーディア | 127,700 | 1.40% | 300 | 340 | 281 | 286 | 27,094,700 | ▲ | 1.02% |
| 2024-07-11 | 190A | コーディア | 332,100 | 3.64% | 294 | 319 | 286 | 288 | 11,663,000 | ▲ | 2.24% |
| 2024-07-12 | 190A | コーディア | 279,000 | 3.06% | 284 | 287 | 270 | 273 | 2,850,000 | ▼ | -0.58% |
| 2024-07-16 | 190A | コーディア | 195,300 | 2.14% | 275 | 322 | 261 | 310 | 10,072,500 | ▼ | -0.92% |
| 2024-07-18 | 190A | コーディア | 170,000 | 1.86% | 450 | 470 | 397 | 415 | 16,216,900 | ▼ | -0.28% |
| 2024-07-22 | 190A | コーディア | 196,300 | 2.15% | 537 | 568 | 426 | 448 | 16,608,400 | ▲ | 0.28% |
| 2024-07-24 | 190A | コーディア | 202,000 | 2.21% | 605 | 628 | 584 | 628 | 3,246,100 | ▲ | 0.06% |
| 2024-07-26 | 190A | コーディア | 252,800 | 2.77% | 728 | 835 | 690 | 715 | 21,778,900 | ▲ | 0.56% |
| 2024-07-30 | 190A | コーディア | 282,900 | 3.10% | 645 | 648 | 555 | 555 | 9,205,800 | ▲ | 0.33% |
| 2024-07-31 | 190A | コーディア | 314,200 | 3.45% | 550 | 615 | 513 | 545 | 7,720,200 | ▲ | 0.35% |
| 2024-08-01 | 190A | コーディア | 306,600 | 3.36% | 499 | 545 | 495 | 500 | 2,357,200 | ▼ | -0.09% |
| 2024-08-02 | 190A | コーディア | 294,200 | 3.23% | 490 | 547 | 421 | 510 | 5,461,200 | ▼ | -0.12% |
| 2024-08-06 | 190A | コーディア | 293,900 | 0.43% | 548 | 569 | 510 | 569 | 2,822,100 | ▼ | -2.80% |
| 2024-09-24 | 190A | コーディア | 348,700 | 0.51% | 407 | 408 | 365 | 369 | 1,870,700 | ▲ | 0.16% |
| 2024-09-26 | 190A | コーディア | 493,200 | 0.72% | 351 | 356 | 334 | 336 | 1,425,400 | ▲ | 0.20% |
| 2024-09-30 | 190A | コーディア | 642,000 | 0.95% | 330 | 336 | 312 | 319 | 1,853,700 | ▲ | 0.23% |
| 2024-10-10 | 190A | コーディア | 763,100 | 1.12% | 348 | 365 | 322 | 334 | 12,950,600 | ▲ | 0.17% |
| 2024-10-11 | 190A | コーディア | 874,200 | 1.29% | 334 | 385 | 291 | 296 | 35,902,200 | ▲ | 0.16% |
| 2024-10-16 | 190A | コーディア | 908,000 | 1.34% | 261 | 270 | 242 | 263 | 7,235,100 | ▲ | 0.05% |
| 2024-11-13 | 190A | コーディア | 795,600 | 1.17% | 211 | 230 | 206 | 225 | 1,800,000 | ▼ | -0.17% |
| 2024-11-21 | 190A | コーディア | 675,500 | 0.99% | 226 | 232 | 219 | 223 | 3,321,100 | ▼ | -0.17% |
| 2024-11-25 | 190A | コーディア | 683,800 | 1.00% | 251 | 256 | 239 | 245 | 3,843,000 | ▲ | 0.01% |
| 2024-11-27 | 190A | コーディア | 814,300 | 1.19% | 252 | 321 | 244 | 296 | 61,195,200 | ▲ | 0.18% |
| 2024-11-28 | 190A | コーディア | 1,059,200 | 1.55% | 292 | 311 | 275 | 276 | 26,474,900 | ▲ | 0.36% |
| 2024-11-29 | 190A | コーディア | 1,270,300 | 1.86% | 261 | 273 | 251 | 254 | 9,673,700 | ▲ | 0.31% |
| 2024-12-10 | 190A | コーディア | 1,303,500 | 1.91% | 237 | 255 | 233 | 247 | 1,631,000 | ▲ | 0.04% |
| 2024-12-16 | 190A | コーディア | 1,451,300 | 2.13% | 251 | 255 | 243 | 247 | 1,296,200 | ▲ | 0.21% |
| 2024-08-02 | 192A | インテＧ | 11,600 | 0.56% | 3,880 | 3,990 | 3,730 | 3,730 | 123,900 | ▲ | 0.08% |
| 2024-08-05 | 192A | インテＧ | 12,700 | 0.61% | 3,385 | 3,555 | 3,030 | 3,030 | 151,500 | ▲ | 0.04% |
| 2024-08-13 | 192A | インテＧ | 12,200 | 0.59% | 3,740 | 3,880 | 3,740 | 3,835 | 31,200 | ▼ | -0.02% |
| 2024-08-22 | 192A | インテＧ | 9,900 | 0.48% | 4,180 | 4,205 | 4,080 | 4,080 | 18,500 | ▼ | -0.10% |
| 2024-10-29 | 1942 | 関電工 | 1,045,560 | 0.50% | 2,074 | 2,120 | 2,064 | 2,114 | 419,100 | ▲ | 0.08% |
| 2024-10-30 | 1942 | 関電工 | 133,567 | 0.06% | 2,130 | 2,149 | 2,100 | 2,117 | 2,332,600 | ▼ | -0.44% |
| 2024-11-25 | 1951 | エクシオＧ | 1,084,691 | 0.50% | 1,830 | 1,838 | 1,793 | 1,800 | 1,064,300 | ▲ | 0.09% |
| 2024-12-03 | 1951 | エクシオＧ | 1,030,837 | 0.49% | 1,734 | 1,764 | 1,733 | 1,750 | 863,300 | ▼ | -0.01% |
| 2024-03-01 | 1969 | 高砂熱 | 356,048 | 0.50% | 4,325 | 4,345 | 4,245 | 4,300 | 332,800 | ▲ | 0.09% |
| 2024-04-18 | 1969 | 高砂熱 | 425,983 | 0.60% | 5,190 | 5,360 | 5,120 | 5,340 | 382,200 | ▲ | 0.09% |
| 2024-04-23 | 1969 | 高砂熱 | 410,500 | 0.58% | 5,410 | 5,490 | 5,220 | 5,260 | 487,700 | ▼ | -0.02% |
| 2024-04-26 | 1969 | 高砂熱 | 425,000 | 0.60% | 5,420 | 5,530 | 5,320 | 5,520 | 350,200 | ▲ | 0.02% |
| 2024-05-27 | 1969 | 高砂熱 | 507,248 | 0.72% | 5,820 | 6,100 | 5,800 | 6,080 | 478,900 | ▲ | 0.12% |
| 2024-05-28 | 1969 | 高砂熱 | 568,648 | 0.80% | 6,270 | 6,540 | 6,180 | 6,520 | 861,800 | ▲ | 0.08% |
| 2024-06-06 | 1969 | 高砂熱 | 637,048 | 0.90% | 6,160 | 6,190 | 5,910 | 5,950 | 464,400 | ▲ | 0.09% |
| 2024-06-07 | 1969 | 高砂熱 | 630,694 | 0.89% | 5,940 | 6,030 | 5,910 | 5,960 | 255,600 | ▼ | -0.01% |
| 2024-06-12 | 1969 | 高砂熱 | 637,948 | 0.90% | 6,130 | 6,410 | 6,130 | 6,370 | 470,400 | ▲ | 0.01% |
| 2024-06-13 | 1969 | 高砂熱 | 627,248 | 0.89% | 6,350 | 6,360 | 6,050 | 6,070 | 444,700 | ▼ | -0.01% |
| 2024-06-14 | 1969 | 高砂熱 | 646,448 | 0.92% | 6,110 | 6,480 | 6,080 | 6,440 | 714,700 | ▲ | 0.03% |
| 2024-06-28 | 1969 | 高砂熱 | 719,702 | 1.02% | 5,920 | 5,940 | 5,710 | 5,720 | 311,000 | ▲ | 0.09% |
| 2024-07-02 | 1969 | 高砂熱 | 686,802 | 0.97% | 5,650 | 5,680 | 5,600 | 5,630 | 268,500 | ▼ | -0.05% |
| 2024-07-05 | 1969 | 高砂熱 | 621,902 | 0.88% | 5,690 | 5,760 | 5,670 | 5,690 | 172,800 | ▼ | -0.08% |
| 2024-07-11 | 1969 | 高砂熱 | 556,402 | 0.79% | 5,800 | 5,850 | 5,690 | 5,810 | 213,900 | ▼ | -0.08% |
| 2024-07-16 | 1969 | 高砂熱 | 567,902 | 0.80% | 5,790 | 5,960 | 5,780 | 5,820 | 317,800 | ▲ | 0.01% |
| 2024-07-24 | 1969 | 高砂熱 | 541,307 | 0.77% | 5,580 | 5,590 | 5,350 | 5,370 | 464,800 | ▼ | -0.03% |
| 2024-07-30 | 1969 | 高砂熱 | 469,307 | 0.66% | 5,510 | 5,880 | 5,480 | 5,820 | 430,500 | ▼ | -0.10% |
| 2024-08-29 | 1969 | 高砂熱 | 508,522 | 0.72% | 5,050 | 5,200 | 5,040 | 5,170 | 593,100 | ▲ | 0.05% |
| 2024-09-10 | 1969 | 高砂熱 | 484,916 | 0.69% | 5,020 | 5,150 | 4,945 | 5,110 | 537,600 | ▼ | -0.03% |
| 2024-09-20 | 1969 | 高砂熱 | 667,332 | 0.95% | 5,230 | 5,360 | 5,150 | 5,180 | 1,133,300 | ▲ | 0.26% |
| 2024-10-15 | 1969 | 高砂熱 | 631,731 | 0.89% | 4,995 | 5,000 | 4,905 | 4,940 | 376,600 | ▼ | -0.05% |
| 2024-10-29 | 1969 | 高砂熱 | 635,431 | 0.90% | 4,715 | 4,770 | 4,695 | 4,770 | 180,600 | ▲ | 0.01% |
| 2024-10-30 | 1969 | 高砂熱 | 375,681 | 0.53% | 4,830 | 4,870 | 4,770 | 4,800 | 800,600 | ▼ | -0.37% |
| 2024-11-05 | 1969 | 高砂熱 | 439,374 | 0.62% | 5,265 | 5,455 | 5,239 | 5,455 | 457,000 | ▲ | 0.08% |
| 2024-11-07 | 1969 | 高砂熱 | 413,474 | 0.58% | 5,413 | 5,557 | 5,354 | 5,557 | 404,200 | ▼ | -0.04% |
| 2024-11-08 | 1969 | 高砂熱 | 424,074 | 0.60% | 5,600 | 5,639 | 5,541 | 5,590 | 181,900 | ▲ | 0.02% |
| 2024-11-15 | 1969 | 高砂熱 | 393,900 | 0.56% | 5,816 | 6,054 | 5,701 | 5,976 | 473,100 | ▼ | -0.03% |
| 2024-11-20 | 1969 | 高砂熱 | 345,000 | 0.49% | 5,973 | 6,057 | 5,904 | 6,045 | 253,300 | ▼ | -0.07% |
| 2024-03-22 | 2120 | ＬＩＦＵＬＬ | 685,511 | 0.51% | 177 | 178 | 173 | 174 | 447,000 | ▲ | 0.10% |
| 2024-03-25 | 2120 | ＬＩＦＵＬＬ | 661,911 | 0.49% | 175 | 177 | 173 | 173 | 364,400 | ▼ | -0.02% |
| 2024-03-26 | 2120 | ＬＩＦＵＬＬ | 671,211 | 0.50% | 173 | 174 | 170 | 170 | 474,900 | ▲ | 0.01% |
| 2024-03-27 | 2120 | ＬＩＦＵＬＬ | 649,611 | 0.48% | 170 | 173 | 169 | 171 | 376,300 | ▼ | -0.02% |
| 2024-04-05 | 2120 | ＬＩＦＵＬＬ | 681,211 | 0.50% | 163 | 166 | 162 | 166 | 532,100 | ▲ | 0.02% |
| 2024-04-11 | 2120 | ＬＩＦＵＬＬ | 810,811 | 0.60% | 168 | 171 | 168 | 170 | 421,200 | ▲ | 0.09% |
| 2024-04-17 | 2120 | ＬＩＦＵＬＬ | 972,511 | 0.72% | 166 | 166 | 160 | 161 | 1,389,400 | ▲ | 0.12% |
| 2024-04-22 | 2120 | ＬＩＦＵＬＬ | 1,074,111 | 0.80% | 159 | 162 | 157 | 161 | 636,700 | ▲ | 0.08% |
| 2024-04-26 | 2120 | ＬＩＦＵＬＬ | 233,211 | 0.17% | 161 | 166 | 160 | 165 | 2,483,800 | ▼ | -0.63% |
| 2024-09-05 | 2124 | ジェイエイシ | 829,622 | 0.50% | 757 | 774 | 754 | 769 | 253,500 | ▲ | 0.09% |
| 2024-10-17 | 2124 | ジェイエイシ | 822,522 | 0.49% | 760 | 760 | 739 | 744 | 206,900 | ▼ | -0.01% |
| 2024-04-24 | 2127 | 日本Ｍ＆Ａ | 1,728,720 | 0.51% | 870 | 877 | 864 | 871 | 1,857,000 | ▲ | 0.10% |
| 2024-04-26 | 2127 | 日本Ｍ＆Ａ | 1,639,020 | 0.48% | 853 | 866 | 843 | 866 | 2,764,800 | ▼ | -0.03% |
| 2024-05-15 | 2127 | 日本Ｍ＆Ａ | 1,737,465 | 0.51% | 778 | 780 | 760 | 760 | 2,898,600 | ▲ | 0.06% |
| 2024-05-30 | 2127 | 日本Ｍ＆Ａ | 1,447,024 | 0.42% | 727 | 740 | 717 | 720 | 3,213,400 | ▼ | -0.09% |
| 2024-06-17 | 2127 | 日本Ｍ＆Ａ | 1,734,265 | 0.51% | 785 | 796 | 777 | 796 | 4,170,300 | ▲ | 0.10% |
| 2024-06-20 | 2127 | 日本Ｍ＆Ａ | 2,037,065 | 0.60% | 805 | 820 | 802 | 816 | 3,157,400 | ▲ | 0.08% |
| 2024-06-21 | 2127 | 日本Ｍ＆Ａ | 2,007,665 | 0.59% | 812 | 826 | 806 | 823 | 4,909,800 | ▼ | -0.01% |
| 2024-06-26 | 2127 | 日本Ｍ＆Ａ | 2,024,665 | 0.60% | 859 | 868 | 856 | 865 | 3,828,800 | ▲ | 0.01% |
| 2024-07-03 | 2127 | 日本Ｍ＆Ａ | 2,396,265 | 0.71% | 827 | 832 | 816 | 832 | 4,016,700 | ▲ | 0.10% |
| 2024-07-04 | 2127 | 日本Ｍ＆Ａ | 2,289,565 | 0.67% | 838 | 852 | 832 | 847 | 2,482,500 | ▼ | -0.03% |
| 2024-07-04 | 2127 | 日本Ｍ＆Ａ | 2,289,565 | 0.67% | 838 | 852 | 832 | 847 | 2,482,500 | ▼ | -0.03% |
| 2024-07-09 | 2127 | 日本Ｍ＆Ａ | 2,011,156 | 0.59% | 854 | 878 | 851 | 876 | 2,810,700 | ▼ | -0.08% |
| 2024-08-01 | 2127 | 日本Ｍ＆Ａ | 2,244,820 | 0.66% | 707 | 742 | 707 | 715 | 14,190,600 | ▲ | 0.07% |
| 2024-08-07 | 2127 | 日本Ｍ＆Ａ | 2,387,422 | 0.70% | 581 | 633 | 574 | 615 | 4,944,600 | ▲ | 0.03% |
| 2024-08-13 | 2127 | 日本Ｍ＆Ａ | 2,325,622 | 0.69% | 625 | 631 | 616 | 630 | 1,914,700 | ▼ | -0.01% |
| 2024-08-15 | 2127 | 日本Ｍ＆Ａ | 1,926,470 | 0.57% | 635 | 646 | 632 | 638 | 3,491,500 | ▼ | -0.12% |
| 2024-08-16 | 2127 | 日本Ｍ＆Ａ | 2,059,350 | 0.61% | 640 | 648 | 630 | 644 | 4,794,100 | ▲ | 0.04% |
| 2024-08-19 | 2127 | 日本Ｍ＆Ａ | 1,964,920 | 0.58% | 649 | 661 | 640 | 641 | 3,156,100 | ▼ | -0.03% |
| 2024-08-23 | 2127 | 日本Ｍ＆Ａ | 2,130,990 | 0.63% | 676 | 685 | 675 | 681 | 2,276,500 | ▲ | 0.05% |
| 2024-09-12 | 2127 | 日本Ｍ＆Ａ | 1,645,646 | 0.48% | 633 | 641 | 630 | 639 | 2,385,000 | ▼ | -0.08% |
| 2024-07-08 | 2146 | ＵＴ | 199,441 | 0.50% | 3,310 | 3,345 | 3,285 | 3,325 | 200,800 | ▲ | 0.03% |
| 2024-07-22 | 2146 | ＵＴ | 185,590 | 0.46% | 3,280 | 3,310 | 3,230 | 3,240 | 204,600 | ▼ | -0.03% |
| 2024-08-14 | 2150 | ケアネット | 248,736 | 0.53% | 527 | 542 | 508 | 527 | 745,400 | ▲ | 0.15% |
| 2024-08-16 | 2150 | ケアネット | 284,236 | 0.60% | 523 | 548 | 520 | 534 | 214,700 | ▲ | 0.06% |
| 2024-08-22 | 2150 | ケアネット | 276,536 | 0.58% | 596 | 614 | 596 | 605 | 281,800 | ▼ | -0.02% |
| 2024-08-29 | 2150 | ケアネット | 276,536 | 0.58% | 641 | 661 | 640 | 650 | 168,900 | ▼ | -0.02% |
| 2024-09-02 | 2150 | ケアネット | 290,036 | 0.61% | 661 | 662 | 637 | 638 | 367,600 | ▲ | 0.03% |
| 2024-10-30 | 2150 | ケアネット | 279,236 | 0.59% | 682 | 688 | 674 | 675 | 235,000 | ▼ | -0.02% |
| 2024-05-27 | 2157 | コシダカＨＤ | 547,102 | 0.66% | 835 | 837 | 801 | 810 | 802,900 | ▲ | 0.36% |
| 2024-05-28 | 2157 | コシダカＨＤ | 651,602 | 0.79% | 825 | 828 | 809 | 813 | 493,700 | ▲ | 0.13% |
| 2024-05-29 | 2157 | コシダカＨＤ | 741,802 | 0.90% | 808 | 831 | 805 | 820 | 549,000 | ▲ | 0.10% |
| 2024-06-03 | 2157 | コシダカＨＤ | 829,453 | 1.00% | 846 | 856 | 845 | 853 | 369,800 | ▲ | 0.09% |
| 2024-06-06 | 2157 | コシダカＨＤ | 905,353 | 1.10% | 850 | 854 | 833 | 838 | 201,900 | ▲ | 0.10% |
| 2024-06-18 | 2157 | コシダカＨＤ | 1,020,168 | 1.23% | 857 | 858 | 831 | 833 | 355,900 | ▲ | 0.12% |
| 2024-07-04 | 2157 | コシダカＨＤ | 1,112,389 | 1.35% | 871 | 876 | 846 | 854 | 759,200 | ▲ | 0.12% |
| 2024-07-04 | 2157 | コシダカＨＤ | 1,112,389 | 1.35% | 871 | 876 | 846 | 854 | 759,200 | ▲ | 0.12% |
| 2024-07-09 | 2157 | コシダカＨＤ | 1,164,089 | 1.41% | 853 | 860 | 842 | 842 | 664,800 | ▲ | 0.05% |
| 2024-07-10 | 2157 | コシダカＨＤ | 1,264,289 | 1.53% | 843 | 860 | 839 | 850 | 1,035,400 | ▲ | 0.12% |
| 2024-07-11 | 2157 | コシダカＨＤ | 828,189 | 1.00% | 820 | 892 | 806 | 886 | 2,318,500 | ▼ | -0.53% |
| 2024-07-12 | 2157 | コシダカＨＤ | 802,189 | 0.97% | 867 | 875 | 854 | 873 | 884,400 | ▼ | -0.03% |
| 2024-07-17 | 2157 | コシダカＨＤ | 725,989 | 0.88% | 889 | 916 | 883 | 913 | 762,600 | ▼ | -0.08% |
| 2024-07-22 | 2157 | コシダカＨＤ | 604,789 | 0.73% | 876 | 915 | 871 | 911 | 883,500 | ▼ | -0.15% |
| 2024-07-23 | 2157 | コシダカＨＤ | 542,489 | 0.65% | 919 | 942 | 917 | 929 | 920,000 | ▼ | -0.07% |
| 2024-07-25 | 2157 | コシダカＨＤ | 456,698 | 0.55% | 916 | 954 | 911 | 941 | 1,184,300 | ▼ | -0.09% |
| 2024-07-26 | 2157 | コシダカＨＤ | 373,127 | 0.45% | 950 | 970 | 947 | 966 | 1,003,300 | ▼ | -0.10% |
| 2024-09-25 | 215A | タイミー | 542,900 | 0.56% | 1,411 | 1,444 | 1,370 | 1,373 | 4,615,900 | ▲ | 0.33% |
| 2024-09-26 | 215A | タイミー | 1,193,900 | 1.24% | 1,358 | 1,374 | 1,330 | 1,356 | 4,234,400 | ▲ | 0.68% |
| 2024-09-27 | 215A | タイミー | 1,408,900 | 1.46% | 1,361 | 1,394 | 1,341 | 1,379 | 3,326,000 | ▲ | 0.21% |
| 2024-09-30 | 215A | タイミー | 1,701,000 | 1.77% | 1,330 | 1,383 | 1,314 | 1,314 | 2,860,300 | ▲ | 0.31% |
| 2024-10-01 | 215A | タイミー | 2,294,000 | 2.38% | 1,326 | 1,359 | 1,295 | 1,311 | 3,789,500 | ▲ | 0.60% |
| 2024-10-02 | 215A | タイミー | 2,400,400 | 2.49% | 1,290 | 1,290 | 1,231 | 1,238 | 4,905,400 | ▲ | 0.11% |
| 2024-10-03 | 215A | タイミー | 2,469,600 | 2.57% | 1,245 | 1,252 | 1,201 | 1,235 | 4,318,200 | ▲ | 0.07% |
| 2024-10-09 | 215A | タイミー | 2,573,200 | 2.67% | 1,145 | 1,217 | 1,130 | 1,214 | 8,395,600 | ▲ | 0.10% |
| 2024-10-11 | 215A | タイミー | 2,217,300 | 2.30% | 1,169 | 1,245 | 1,152 | 1,235 | 6,697,100 | ▼ | -0.37% |
| 2024-10-16 | 215A | タイミー | 2,309,400 | 2.40% | 1,175 | 1,187 | 1,121 | 1,121 | 4,574,600 | ▲ | 0.10% |
| 2024-10-17 | 215A | タイミー | 2,406,500 | 2.50% | 1,125 | 1,127 | 1,065 | 1,073 | 5,264,500 | ▲ | 0.10% |
| 2024-10-24 | 215A | タイミー | 2,308,200 | 2.40% | 1,050 | 1,065 | 1,035 | 1,043 | 1,487,500 | ▼ | -0.10% |
| 2024-10-25 | 215A | タイミー | 2,157,500 | 2.24% | 1,041 | 1,049 | 1,004 | 1,044 | 1,797,000 | ▼ | -0.15% |
| 2024-10-28 | 215A | タイミー | 1,988,900 | 2.06% | 1,044 | 1,200 | 1,040 | 1,200 | 7,599,500 | ▼ | -0.18% |
| 2024-10-29 | 215A | タイミー | 1,565,600 | 1.62% | 1,212 | 1,294 | 1,165 | 1,243 | 11,841,600 | ▼ | -0.43% |
| 2024-11-11 | 215A | タイミー | 1,664,100 | 1.73% | 1,040 | 1,046 | 995 | 1,002 | 3,771,000 | ▲ | 0.10% |
| 2024-11-15 | 215A | タイミー | 1,616,600 | 1.68% | 963 | 986 | 930 | 973 | 4,856,500 | ▼ | -0.05% |
| 2024-11-18 | 215A | タイミー | 1,704,300 | 1.77% | 1,000 | 1,055 | 990 | 993 | 4,662,700 | ▲ | 0.09% |
| 2024-11-19 | 215A | タイミー | 1,738,100 | 1.80% | 1,000 | 1,076 | 997 | 1,053 | 5,224,600 | ▲ | 0.03% |
| 2024-11-20 | 215A | タイミー | 1,576,800 | 1.62% | 1,061 | 1,142 | 1,050 | 1,135 | 6,774,700 | ▼ | -0.17% |
| 2024-11-21 | 215A | タイミー | 1,417,800 | 1.45% | 1,165 | 1,230 | 1,109 | 1,135 | 9,609,800 | ▼ | -0.17% |
| 2024-11-27 | 215A | タイミー | 1,336,700 | 1.37% | 1,159 | 1,245 | 1,149 | 1,211 | 7,159,700 | ▼ | -0.07% |
| 2024-11-29 | 215A | タイミー | 1,362,000 | 1.40% | 1,240 | 1,254 | 1,190 | 1,192 | 3,602,100 | ▲ | 0.02% |
| 2024-12-02 | 215A | タイミー | 1,205,400 | 1.24% | 1,190 | 1,219 | 1,170 | 1,210 | 2,367,200 | ▼ | -0.15% |
| 2024-12-04 | 215A | タイミー | 1,135,400 | 1.16% | 1,278 | 1,278 | 1,194 | 1,230 | 3,796,700 | ▼ | -0.08% |
| 2024-12-11 | 215A | タイミー | 1,204,500 | 1.24% | 1,182 | 1,201 | 1,151 | 1,177 | 2,062,700 | ▲ | 0.08% |
| 2024-12-16 | 215A | タイミー | 1,340,800 | 1.38% | 1,534 | 1,597 | 1,428 | 1,447 | 24,571,900 | ▲ | 0.13% |
| 2024-12-17 | 215A | タイミー | 1,543,000 | 1.58% | 1,448 | 1,450 | 1,355 | 1,373 | 10,422,700 | ▲ | 0.20% |
| 2024-12-18 | 215A | タイミー | 1,718,100 | 1.76% | 1,361 | 1,434 | 1,345 | 1,385 | 5,749,500 | ▲ | 0.17% |
| 2024-11-18 | 2160 | ジーエヌアイ | 254,919 | 0.50% | 2,993 | 3,020 | 2,667 | 2,723 | 3,237,200 | ▲ | 0.09% |
| 2024-11-19 | 2160 | ジーエヌアイ | 307,462 | 0.61% | 2,727 | 2,883 | 2,727 | 2,835 | 1,380,300 | ▲ | 0.10% |
| 2024-11-26 | 2160 | ジーエヌアイ | 355,243 | 0.70% | 2,803 | 2,848 | 2,748 | 2,808 | 854,600 | ▲ | 0.08% |
| 2024-11-29 | 2160 | ジーエヌアイ | 349,966 | 0.69% | 3,025 | 3,300 | 3,005 | 3,300 | 1,555,100 | ▼ | -0.01% |
| 2024-12-02 | 2160 | ジーエヌアイ | 352,366 | 0.70% | 3,310 | 3,395 | 3,275 | 3,320 | 1,393,800 | ▲ | 0.01% |
| 2024-12-03 | 2160 | ジーエヌアイ | 342,966 | 0.68% | 3,270 | 3,475 | 3,215 | 3,425 | 1,719,100 | ▼ | -0.01% |
| 2024-12-05 | 2160 | ジーエヌアイ | 352,366 | 0.70% | 3,255 | 3,360 | 3,255 | 3,285 | 639,600 | ▲ | 0.01% |
| 2024-12-06 | 2160 | ジーエヌアイ | 349,366 | 0.69% | 3,295 | 3,370 | 3,240 | 3,255 | 509,700 | ▼ | -0.01% |
| 2024-12-09 | 2160 | ジーエヌアイ | 360,831 | 0.71% | 3,310 | 3,355 | 3,255 | 3,255 | 618,100 | ▲ | 0.02% |
| 2024-12-11 | 2160 | ジーエヌアイ | 421,027 | 0.83% | 3,205 | 3,220 | 3,100 | 3,145 | 531,400 | ▲ | 0.12% |
| 2024-12-13 | 2160 | ジーエヌアイ | 488,797 | 0.97% | 3,150 | 3,185 | 3,000 | 3,040 | 1,028,600 | ▲ | 0.14% |
| 2024-12-16 | 2160 | ジーエヌアイ | 519,477 | 1.03% | 3,040 | 3,060 | 2,985 | 3,055 | 531,100 | ▲ | 0.06% |
| 2024-04-25 | 2163 | アルトナー | 54,326 | 0.51% | 2,136 | 2,153 | 2,116 | 2,133 | 18,700 | ▲ | 0.10% |
| 2024-04-26 | 2163 | アルトナー | 22,400 | 0.21% | 2,129 | 2,158 | 2,104 | 2,156 | 112,900 | ▼ | -0.30% |
| 2024-07-30 | 2168 | パソナＧ | 226,000 | 0.54% | 2,306 | 2,403 | 2,306 | 2,350 | 1,728,000 | ▲ | 0.12% |
| 2024-07-31 | 2168 | パソナＧ | 184,200 | 0.44% | 2,305 | 2,383 | 2,287 | 2,383 | 537,300 | ▼ | -0.10% |
| 2024-05-27 | 2170 | ＬＩＮＫ＆Ｍ | 575,966 | 0.50% | 446 | 448 | 428 | 431 | 597,800 | ▲ | 0.09% |
| 2024-05-30 | 2170 | ＬＩＮＫ＆Ｍ | 706,111 | 0.62% | 420 | 430 | 418 | 430 | 229,000 | ▲ | 0.12% |
| 2024-05-31 | 2170 | ＬＩＮＫ＆Ｍ | 168,011 | 0.14% | 430 | 441 | 426 | 434 | 1,981,800 | ▼ | -0.48% |
| 2024-03-01 | 2175 | エスエムエス | 517,180 | 0.59% | 2,660 | 2,704 | 2,581 | 2,633 | 508,900 | ▼ | -0.09% |
| 2024-03-27 | 2175 | エスエムエス | 421,318 | 0.48% | 2,626 | 2,671 | 2,601 | 2,608 | 610,100 | ▼ | -0.10% |
| 2024-05-28 | 2175 | エスエムエス | 442,013 | 0.50% | 1,900 | 1,909 | 1,874 | 1,877 | 588,400 | ▲ | 0.09% |
| 2024-05-30 | 2175 | エスエムエス | 544,528 | 0.62% | 1,801 | 1,922 | 1,794 | 1,912 | 899,100 | ▲ | 0.12% |
| 2024-06-04 | 2175 | エスエムエス | 507,893 | 0.58% | 1,992 | 2,022 | 1,977 | 2,001 | 444,900 | ▼ | -0.04% |
| 2024-06-11 | 2175 | エスエムエス | 525,854 | 0.60% | 1,912 | 1,952 | 1,909 | 1,939 | 343,600 | ▲ | 0.02% |
| 2024-06-14 | 2175 | エスエムエス | 670,393 | 0.76% | 2,001 | 2,015 | 1,972 | 2,002 | 524,800 | ▲ | 0.16% |
| 2024-06-21 | 2175 | エスエムエス | 606,849 | 0.69% | 2,055 | 2,064 | 2,012 | 2,023 | 425,100 | ▼ | -0.07% |
| 2024-07-03 | 2175 | エスエムエス | 525,291 | 0.59% | 1,988 | 2,015 | 1,982 | 2,008 | 351,300 | ▼ | -0.09% |
| 2024-07-09 | 2175 | エスエムエス | 592,906 | 0.67% | 1,946 | 1,965 | 1,942 | 1,948 | 265,900 | ▲ | 0.08% |
| 2024-07-10 | 2175 | エスエムエス | 657,563 | 0.75% | 1,931 | 1,935 | 1,900 | 1,916 | 412,400 | ▲ | 0.07% |
| 2024-07-16 | 2175 | エスエムエス | 531,112 | 0.60% | 2,030 | 2,045 | 2,002 | 2,011 | 646,000 | ▼ | -0.15% |
| 2024-07-17 | 2175 | エスエムエス | 491,312 | 0.56% | 2,050 | 2,101 | 2,045 | 2,061 | 513,900 | ▼ | -0.03% |
| 2024-07-25 | 2175 | エスエムエス | 398,085 | 0.45% | 2,054 | 2,065 | 2,003 | 2,009 | 431,800 | ▼ | -0.11% |
| 2024-08-05 | 2175 | エスエムエス | 454,344 | 0.51% | 1,959 | 2,064 | 1,854 | 1,885 | 928,200 | ▲ | 0.06% |
| 2024-08-07 | 2175 | エスエムエス | 392,544 | 0.44% | 1,994 | 2,060 | 1,964 | 1,999 | 501,900 | ▼ | -0.07% |
| 2024-09-09 | 2175 | エスエムエス | 451,547 | 0.51% | 2,048 | 2,145 | 2,044 | 2,145 | 337,700 | ▲ | 0.10% |
| 2024-09-11 | 2175 | エスエムエス | 580,442 | 0.66% | 2,133 | 2,133 | 2,052 | 2,070 | 365,500 | ▲ | 0.15% |
| 2024-09-12 | 2175 | エスエムエス | 657,552 | 0.75% | 2,134 | 2,170 | 2,108 | 2,121 | 430,200 | ▲ | 0.08% |
| 2024-09-13 | 2175 | エスエムエス | 737,691 | 0.84% | 2,117 | 2,133 | 2,081 | 2,105 | 587,200 | ▲ | 0.08% |
| 2024-09-17 | 2175 | エスエムエス | 826,491 | 0.94% | 2,109 | 2,122 | 2,081 | 2,122 | 496,900 | ▲ | 0.09% |
| 2024-09-18 | 2175 | エスエムエス | 931,691 | 1.06% | 2,134 | 2,198 | 2,089 | 2,124 | 557,700 | ▲ | 0.12% |
| 2024-09-19 | 2175 | エスエムエス | 980,291 | 1.11% | 2,143 | 2,164 | 2,134 | 2,143 | 301,200 | ▲ | 0.05% |
| 2024-09-20 | 2175 | エスエムエス | 807,444 | 0.92% | 2,161 | 2,188 | 2,138 | 2,163 | 1,155,400 | ▼ | -0.19% |
| 2024-10-30 | 2175 | エスエムエス | 620,288 | 0.70% | 1,900 | 1,930 | 1,655 | 1,845 | 4,422,000 | ▼ | -0.22% |
| 2024-10-31 | 2175 | エスエムエス | 526,624 | 0.60% | 1,796 | 1,807 | 1,711 | 1,726 | 2,233,200 | ▼ | -0.09% |
| 2024-11-01 | 2175 | エスエムエス | 466,524 | 0.53% | 1,686 | 1,728 | 1,666 | 1,692 | 1,103,300 | ▼ | -0.06% |
| 2024-11-05 | 2175 | エスエムエス | 327,724 | 0.37% | 1,675 | 1,713 | 1,664 | 1,696 | 921,400 | ▼ | -0.16% |
| 2024-12-17 | 2175 | エスエムエス | 528,860 | 0.60% | 1,582 | 1,601 | 1,563 | 1,576 | 466,800 | ▲ | 0.13% |
| 2024-12-18 | 2175 | エスエムエス | 653,187 | 0.74% | 1,566 | 1,568 | 1,544 | 1,556 | 586,900 | ▲ | 0.14% |
| 2024-07-26 | 2181 | パーソルＨＤ | 11,830,356 | 0.50% | 254 | 256 | 252 | 252 | 5,633,600 | ▲ | 0.09% |
| 2024-08-07 | 2181 | パーソルＨＤ | 11,523,757 | 0.49% | 241 | 251 | 238 | 244 | 10,799,700 | ▼ | -0.01% |
| 2024-08-09 | 2181 | パーソルＨＤ | 11,953,057 | 0.51% | 265 | 272 | 258 | 271 | 20,944,300 | ▲ | 0.02% |
| 2024-08-16 | 2181 | パーソルＨＤ | 14,333,004 | 0.61% | 274 | 280 | 272 | 279 | 9,403,500 | ▲ | 0.09% |
| 2024-09-20 | 2181 | パーソルＨＤ | 17,143,977 | 0.73% | 279 | 280 | 273 | 275 | 9,780,200 | ▲ | 0.12% |
| 2024-09-30 | 2181 | パーソルＨＤ | 18,660,277 | 0.80% | 259 | 260 | 255 | 257 | 9,074,300 | ▲ | 0.07% |
| 2024-10-01 | 2181 | パーソルＨＤ | 18,326,377 | 0.78% | 259 | 261 | 256 | 259 | 5,111,100 | ▼ | -0.02% |
| 2024-10-21 | 2181 | パーソルＨＤ | 18,706,572 | 0.80% | 260 | 261 | 257 | 260 | 5,443,700 | ▲ | 0.02% |
| 2024-10-28 | 2181 | パーソルＨＤ | 18,525,418 | 0.79% | 256 | 259 | 255 | 259 | 5,595,200 | ▼ | -0.01% |
| 2024-10-30 | 2181 | パーソルＨＤ | 7,768,453 | 0.33% | 261 | 263 | 256 | 258 | 30,208,900 | ▼ | -0.46% |
| 2024-03-01 | 2193 | クックパッド | 558,700 | 0.52% | 127 | 127 | 123 | 123 | 1,010,300 | ▲ | 0.11% |
| 2024-03-15 | 2193 | クックパッド | 47,300 | 0.04% | 126 | 126 | 119 | 120 | 3,593,900 | ▼ | -0.48% |
| 2024-05-17 | 2201 | 森永 | 496,054 | 0.53% | 2,500 | 2,524 | 2,487 | 2,496 | 299,900 | ▲ | 0.11% |
| 2024-05-24 | 2201 | 森永 | 559,149 | 0.60% | 2,466 | 2,476 | 2,448 | 2,474 | 469,200 | ▲ | 0.06% |
| 2024-05-27 | 2201 | 森永 | 549,849 | 0.59% | 2,493 | 2,511 | 2,479 | 2,508 | 248,000 | ▼ | -0.01% |
| 2024-06-03 | 2201 | 森永 | 563,219 | 0.60% | 2,520 | 2,551 | 2,513 | 2,533 | 238,000 | ▲ | 0.01% |
| 2024-06-28 | 2201 | 森永 | 668,138 | 0.72% | 2,501 | 2,511 | 2,474 | 2,489 | 270,500 | ▲ | 0.12% |
| 2024-07-01 | 2201 | 森永 | 879,138 | 0.95% | 2,516 | 2,532 | 2,460 | 2,481 | 661,400 | ▲ | 0.23% |
| 2024-07-04 | 2201 | 森永 | 773,438 | 0.84% | 2,541 | 2,546 | 2,514 | 2,529 | 451,800 | ▼ | -0.10% |
| 2024-07-04 | 2201 | 森永 | 773,438 | 0.84% | 2,541 | 2,546 | 2,514 | 2,529 | 451,800 | ▼ | -0.10% |
| 2024-07-10 | 2201 | 森永 | 733,038 | 0.79% | 2,520 | 2,568 | 2,512 | 2,566 | 376,800 | ▼ | -0.04% |
| 2024-07-16 | 2201 | 森永 | 742,023 | 0.80% | 2,648 | 2,668 | 2,628 | 2,657 | 417,600 | ▲ | 0.01% |
| 2024-07-17 | 2201 | 森永 | 727,280 | 0.79% | 2,674 | 2,709 | 2,647 | 2,702 | 506,100 | ▼ | -0.01% |
| 2024-07-23 | 2201 | 森永 | 510,839 | 0.55% | 2,812 | 2,870 | 2,807 | 2,862 | 823,100 | ▼ | -0.24% |
| 2024-07-29 | 2201 | 森永 | 452,839 | 0.49% | 2,830 | 2,859 | 2,817 | 2,824 | 249,400 | ▼ | -0.06% |
| 2024-03-12 | 2206 | グリコ | 399,800 | 0.58% | 4,350 | 4,353 | 4,285 | 4,342 | 226,300 | ▼ | -0.04% |
| 2024-03-15 | 2206 | グリコ | 335,100 | 0.48% | 4,351 | 4,389 | 4,336 | 4,374 | 234,200 | ▼ | -0.09% |
| 2024-03-18 | 2206 | グリコ | 347,600 | 0.50% | 4,359 | 4,372 | 4,321 | 4,323 | 140,600 | ▲ | 0.02% |
| 2024-03-19 | 2206 | グリコ | 332,500 | 0.48% | 4,320 | 4,342 | 4,289 | 4,338 | 207,200 | ▼ | -0.02% |
| 2024-04-25 | 2206 | グリコ | 353,923 | 0.51% | 4,080 | 4,081 | 4,054 | 4,060 | 211,600 | ▲ | 0.10% |
| 2024-05-02 | 2206 | グリコ | 314,923 | 0.45% | 4,099 | 4,169 | 4,095 | 4,141 | 267,300 | ▼ | -0.06% |
| 2024-05-29 | 2206 | グリコ | 368,600 | 0.53% | 3,919 | 3,951 | 3,914 | 3,939 | 229,800 | ▲ | 0.06% |
| 2024-06-10 | 2206 | グリコ | 446,510 | 0.65% | 4,182 | 4,182 | 4,130 | 4,149 | 319,100 | ▲ | 0.12% |
| 2024-06-13 | 2206 | グリコ | 488,600 | 0.71% | 4,131 | 4,137 | 4,082 | 4,100 | 245,700 | ▲ | 0.05% |
| 2024-06-19 | 2206 | グリコ | 548,700 | 0.80% | 4,227 | 4,229 | 4,206 | 4,220 | 164,400 | ▲ | 0.09% |
| 2024-06-21 | 2206 | グリコ | 501,400 | 0.73% | 4,171 | 4,189 | 4,154 | 4,170 | 443,100 | ▼ | -0.07% |
| 2024-07-04 | 2206 | グリコ | 471,300 | 0.68% | 4,194 | 4,260 | 4,185 | 4,260 | 183,300 | ▼ | -0.04% |
| 2024-07-04 | 2206 | グリコ | 471,300 | 0.68% | 4,194 | 4,260 | 4,185 | 4,260 | 183,300 | ▼ | -0.04% |
| 2024-07-08 | 2206 | グリコ | 395,856 | 0.57% | 4,259 | 4,323 | 4,237 | 4,313 | 231,500 | ▼ | -0.11% |
| 2024-07-18 | 2206 | グリコ | 328,256 | 0.47% | 4,326 | 4,409 | 4,317 | 4,403 | 274,900 | ▼ | -0.09% |
| 2024-10-29 | 2212 | 山パン | 1,161,757 | 0.52% | 2,612 | 2,710 | 2,612 | 2,682 | 1,750,500 | ▲ | 0.10% |
| 2024-10-30 | 2212 | 山パン | 573,897 | 0.26% | 3,102 | 3,135 | 2,982 | 3,092 | 4,904,000 | ▼ | -0.26% |
| 2024-03-04 | 2222 | 寿スピリッツ | 876,542 | 0.56% | 1,946 | 1,951 | 1,825 | 1,825 | 2,537,200 | ▲ | 0.36% |
| 2024-03-21 | 2222 | 寿スピリッツ | 969,442 | 0.62% | 1,950 | 1,961 | 1,923 | 1,929 | 691,500 | ▲ | 0.05% |
| 2024-04-02 | 2222 | 寿スピリッツ | 1,090,556 | 0.70% | 1,901 | 1,903 | 1,831 | 1,840 | 901,400 | ▲ | 0.07% |
| 2024-04-10 | 2222 | 寿スピリッツ | 1,250,517 | 0.80% | 1,799 | 1,805 | 1,788 | 1,791 | 480,400 | ▲ | 0.10% |
| 2024-04-16 | 2222 | 寿スピリッツ | 1,244,753 | 0.79% | 1,650 | 1,651 | 1,615 | 1,645 | 1,263,200 | ▼ | -0.01% |
| 2024-04-18 | 2222 | 寿スピリッツ | 1,056,954 | 0.67% | 1,687 | 1,723 | 1,656 | 1,673 | 1,243,500 | ▼ | -0.12% |
| 2024-05-07 | 2222 | 寿スピリッツ | 914,055 | 0.58% | 1,655 | 1,696 | 1,642 | 1,679 | 684,800 | ▼ | -0.09% |
| 2024-05-15 | 2222 | 寿スピリッツ | 477,955 | 0.30% | 1,677 | 1,815 | 1,670 | 1,760 | 1,654,300 | ▼ | -0.27% |
| 2024-06-17 | 2222 | 寿スピリッツ | 784,742 | 0.50% | 1,894 | 1,908 | 1,862 | 1,878 | 778,800 | ▲ | 0.09% |
| 2024-06-19 | 2222 | 寿スピリッツ | 962,201 | 0.61% | 1,836 | 1,845 | 1,821 | 1,841 | 562,000 | ▲ | 0.10% |
| 2024-07-02 | 2222 | 寿スピリッツ | 1,107,373 | 0.71% | 1,865 | 1,884 | 1,854 | 1,867 | 631,600 | ▲ | 0.09% |
| 2024-07-05 | 2222 | 寿スピリッツ | 1,058,873 | 0.68% | 1,866 | 1,898 | 1,866 | 1,889 | 542,700 | ▼ | -0.02% |
| 2024-07-12 | 2222 | 寿スピリッツ | 1,092,068 | 0.70% | 1,952 | 1,982 | 1,944 | 1,975 | 780,900 | ▲ | 0.01% |
| 2024-07-18 | 2222 | 寿スピリッツ | 1,085,868 | 0.69% | 2,016 | 2,034 | 1,998 | 2,017 | 674,800 | ▼ | -0.01% |
| 2024-07-23 | 2222 | 寿スピリッツ | 929,468 | 0.59% | 2,060 | 2,082 | 2,016 | 2,041 | 1,014,700 | ▼ | -0.09% |
| 2024-07-24 | 2222 | 寿スピリッツ | 1,200,068 | 0.77% | 2,035 | 2,040 | 1,973 | 1,978 | 1,244,100 | ▲ | 0.18% |
| 2024-07-25 | 2222 | 寿スピリッツ | 1,356,641 | 0.87% | 1,949 | 1,957 | 1,903 | 1,931 | 1,121,400 | ▲ | 0.09% |
| 2024-08-02 | 2222 | 寿スピリッツ | 960,900 | 0.61% | 1,590 | 1,631 | 1,502 | 1,594 | 3,461,600 | ▼ | -0.26% |
| 2024-08-05 | 2222 | 寿スピリッツ | 918,000 | 0.58% | 1,608 | 1,645 | 1,420 | 1,437 | 2,339,200 | ▼ | -0.03% |
| 2024-08-06 | 2222 | 寿スピリッツ | 1,277,100 | 0.82% | 1,647 | 1,685 | 1,594 | 1,669 | 2,627,000 | ▲ | 0.24% |
| 2024-08-09 | 2222 | 寿スピリッツ | 1,456,100 | 0.93% | 1,640 | 1,703 | 1,629 | 1,668 | 858,600 | ▲ | 0.11% |
| 2024-09-10 | 2222 | 寿スピリッツ | 1,648,331 | 1.05% | 1,755 | 1,782 | 1,750 | 1,760 | 568,000 | ▲ | 0.12% |
| 2024-09-11 | 2222 | 寿スピリッツ | 1,717,740 | 1.10% | 1,745 | 1,754 | 1,693 | 1,706 | 588,300 | ▲ | 0.05% |
| 2024-09-20 | 2222 | 寿スピリッツ | 1,710,434 | 1.09% | 1,710 | 1,722 | 1,684 | 1,716 | 1,043,100 | ▼ | -0.01% |
| 2024-09-26 | 2222 | 寿スピリッツ | 1,550,634 | 0.99% | 1,735 | 1,791 | 1,733 | 1,791 | 708,200 | ▼ | -0.10% |
| 2024-10-01 | 2222 | 寿スピリッツ | 1,383,134 | 0.88% | 1,829 | 1,840 | 1,812 | 1,819 | 436,300 | ▼ | -0.10% |
| 2024-10-07 | 2222 | 寿スピリッツ | 1,220,841 | 0.78% | 1,817 | 1,845 | 1,807 | 1,843 | 584,000 | ▼ | -0.09% |
| 2024-10-10 | 2222 | 寿スピリッツ | 1,247,533 | 0.80% | 1,836 | 1,836 | 1,817 | 1,825 | 422,800 | ▲ | 0.02% |
| 2024-10-11 | 2222 | 寿スピリッツ | 1,025,028 | 0.65% | 1,845 | 1,886 | 1,841 | 1,879 | 1,194,500 | ▼ | -0.15% |
| 2024-10-15 | 2222 | 寿スピリッツ | 908,128 | 0.58% | 1,907 | 1,985 | 1,890 | 1,985 | 1,361,000 | ▼ | -0.07% |
| 2024-10-22 | 2222 | 寿スピリッツ | 759,569 | 0.48% | 1,970 | 1,975 | 1,927 | 1,966 | 686,300 | ▼ | -0.09% |
| 2024-10-30 | 2222 | 寿スピリッツ | 1,073,222 | 0.68% | 2,061 | 2,098 | 2,049 | 2,096 | 3,430,500 | ▲ | 0.20% |
| 2024-10-31 | 2222 | 寿スピリッツ | 1,103,522 | 0.70% | 2,089 | 2,107 | 2,066 | 2,070 | 672,600 | ▲ | 0.01% |
| 2024-11-05 | 2222 | 寿スピリッツ | 1,052,149 | 0.67% | 2,079 | 2,113 | 2,041 | 2,113 | 1,259,100 | ▼ | -0.02% |
| 2024-11-06 | 2222 | 寿スピリッツ | 1,278,027 | 0.82% | 2,142 | 2,150 | 2,028 | 2,050 | 1,650,600 | ▲ | 0.14% |
| 2024-11-13 | 2222 | 寿スピリッツ | 1,429,227 | 0.91% | 2,155 | 2,155 | 2,105 | 2,137 | 551,300 | ▲ | 0.09% |
| 2024-12-04 | 2222 | 寿スピリッツ | 1,616,927 | 1.03% | 2,133 | 2,150 | 2,085 | 2,100 | 577,900 | ▲ | 0.12% |
| 2024-12-12 | 2222 | 寿スピリッツ | 1,717,411 | 1.10% | 2,153 | 2,164 | 2,113 | 2,117 | 589,200 | ▲ | 0.07% |
| 2024-12-13 | 2222 | 寿スピリッツ | 1,711,011 | 1.09% | 2,083 | 2,135 | 2,079 | 2,132 | 514,400 | ▼ | -0.01% |
| 2024-12-16 | 2222 | 寿スピリッツ | 1,723,111 | 1.10% | 2,135 | 2,140 | 2,073 | 2,077 | 485,100 | ▲ | 0.01% |
| 2024-12-18 | 2222 | 寿スピリッツ | 1,690,011 | 1.08% | 2,097 | 2,104 | 2,058 | 2,088 | 1,121,700 | ▼ | -0.02% |
| 2024-05-31 | 2229 | カルビー | 682,741 | 0.50% | 3,069 | 3,095 | 3,057 | 3,092 | 360,600 | ▲ | 0.08% |
| 2024-06-05 | 2229 | カルビー | 642,967 | 0.48% | 3,140 | 3,188 | 3,115 | 3,168 | 409,100 | ▼ | -0.02% |
| 2024-07-11 | 2229 | カルビー | 691,994 | 0.51% | 3,050 | 3,092 | 3,045 | 3,092 | 249,600 | ▲ | 0.10% |
| 2024-07-12 | 2229 | カルビー | 640,094 | 0.47% | 3,087 | 3,177 | 3,080 | 3,171 | 314,200 | ▼ | -0.04% |
| 2024-11-12 | 2229 | カルビー | 690,915 | 0.51% | 3,201 | 3,234 | 3,122 | 3,139 | 497,400 | ▲ | 0.10% |
| 2024-12-03 | 2229 | カルビー | 667,240 | 0.49% | 3,186 | 3,214 | 3,173 | 3,182 | 230,200 | ▼ | -0.02% |
| 2024-12-04 | 2229 | カルビー | 672,240 | 0.50% | 3,173 | 3,229 | 3,173 | 3,214 | 265,500 | ▲ | 0.01% |
| 2024-11-18 | 2264 | 森永乳 | 475,625 | 0.53% | 2,939 | 2,963 | 2,925 | 2,935 | 269,900 | ▲ | 0.06% |
| 2024-03-04 | 2267 | ヤクルト | 2,424,061 | 0.70% | 3,200 | 3,240 | 3,157 | 3,167 | 1,726,000 | ▲ | 0.05% |
| 2024-03-14 | 2267 | ヤクルト | 2,363,661 | 0.69% | 3,125 | 3,184 | 3,115 | 3,172 | 1,341,000 | ▼ | -0.01% |
| 2024-03-15 | 2267 | ヤクルト | 2,456,628 | 0.71% | 3,188 | 3,276 | 3,172 | 3,224 | 3,130,800 | ▲ | 0.02% |
| 2024-03-19 | 2267 | ヤクルト | 2,383,224 | 0.69% | 3,258 | 3,276 | 3,227 | 3,237 | 1,350,300 | ▼ | -0.02% |
| 2024-03-22 | 2267 | ヤクルト | 2,462,309 | 0.71% | 3,191 | 3,198 | 3,131 | 3,185 | 3,236,700 | ▲ | 0.02% |
| 2024-03-29 | 2267 | ヤクルト | 2,385,628 | 0.69% | 3,105 | 3,152 | 3,100 | 3,119 | 1,181,000 | ▼ | -0.02% |
| 2024-04-01 | 2267 | ヤクルト | 2,528,224 | 0.73% | 3,144 | 3,144 | 3,087 | 3,106 | 1,533,600 | ▲ | 0.04% |
| 2024-04-16 | 2267 | ヤクルト | 2,173,570 | 0.63% | 2,969 | 3,066 | 2,938 | 3,066 | 2,669,400 | ▼ | -0.09% |
| 2024-04-17 | 2267 | ヤクルト | 1,873,524 | 0.54% | 3,065 | 3,065 | 3,014 | 3,015 | 1,772,400 | ▼ | -0.08% |
| 2024-04-19 | 2267 | ヤクルト | 1,565,017 | 0.45% | 3,000 | 3,004 | 2,954 | 2,979 | 1,717,500 | ▼ | -0.09% |
| 2024-05-30 | 2267 | ヤクルト | 1,720,176 | 0.50% | 2,805 | 2,843 | 2,796 | 2,840 | 1,291,600 | ▲ | 0.06% |
| 2024-06-04 | 2267 | ヤクルト | 1,670,231 | 0.48% | 2,870 | 2,913 | 2,863 | 2,898 | 1,272,600 | ▼ | -0.02% |
| 2024-06-07 | 2267 | ヤクルト | 1,748,508 | 0.51% | 2,830 | 2,847 | 2,819 | 2,847 | 1,126,600 | ▲ | 0.03% |
| 2024-06-10 | 2267 | ヤクルト | 1,708,808 | 0.49% | 2,830 | 2,843 | 2,772 | 2,832 | 2,224,000 | ▼ | -0.02% |
| 2024-06-11 | 2267 | ヤクルト | 1,785,208 | 0.52% | 2,845 | 2,882 | 2,829 | 2,835 | 1,306,100 | ▲ | 0.03% |
| 2024-06-19 | 2267 | ヤクルト | 2,086,649 | 0.60% | 2,801 | 2,802 | 2,763 | 2,780 | 1,833,400 | ▲ | 0.07% |
| 2024-07-05 | 2267 | ヤクルト | 2,398,107 | 0.70% | 2,869 | 2,879 | 2,859 | 2,867 | 870,500 | ▲ | 0.09% |
| 2024-07-16 | 2267 | ヤクルト | 2,354,111 | 0.68% | 2,920 | 2,926 | 2,853 | 2,855 | 1,582,500 | ▼ | -0.01% |
| 2024-07-30 | 2267 | ヤクルト | 1,842,361 | 0.53% | 2,905 | 2,967 | 2,837 | 2,946 | 4,858,100 | ▼ | -0.15% |
| 2024-08-14 | 2267 | ヤクルト | 1,709,808 | 0.49% | 2,837 | 2,876 | 2,826 | 2,876 | 982,700 | ▼ | -0.04% |
| 2024-08-20 | 2267 | ヤクルト | 1,799,608 | 0.52% | 2,950 | 2,963 | 2,938 | 2,957 | 909,100 | ▲ | 0.03% |
| 2024-08-22 | 2267 | ヤクルト | 2,092,338 | 0.61% | 2,960 | 3,016 | 2,955 | 3,015 | 1,310,800 | ▲ | 0.08% |
| 2024-09-25 | 2267 | ヤクルト | 1,954,013 | 0.57% | 3,155 | 3,230 | 3,123 | 3,221 | 1,818,900 | ▼ | -0.04% |
| 2024-09-27 | 2267 | ヤクルト | 1,703,594 | 0.49% | 3,245 | 3,350 | 3,238 | 3,350 | 3,320,300 | ▼ | -0.07% |
| 2024-10-22 | 2267 | ヤクルト | 1,784,895 | 0.52% | 3,329 | 3,329 | 3,282 | 3,303 | 1,005,500 | ▲ | 0.10% |
| 2024-10-30 | 2267 | ヤクルト | 1,626,829 | 0.47% | 3,330 | 3,357 | 3,314 | 3,337 | 1,206,200 | ▼ | -0.05% |
| 2024-11-28 | 2269 | 明治ＨＤ | 1,425,040 | 0.50% | 3,194 | 3,213 | 3,181 | 3,195 | 1,145,900 | ▲ | 0.09% |
| 2024-12-05 | 2269 | 明治ＨＤ | 1,262,867 | 0.44% | 3,185 | 3,195 | 3,172 | 3,190 | 1,885,900 | ▼ | -0.06% |
| 2024-12-09 | 2269 | 明治ＨＤ | 1,543,964 | 0.54% | 3,179 | 3,180 | 3,139 | 3,147 | 2,009,000 | ▲ | 0.10% |
| 2024-12-13 | 2269 | 明治ＨＤ | 1,401,009 | 0.49% | 3,230 | 3,250 | 3,223 | 3,228 | 1,244,800 | ▼ | -0.05% |
| 2024-03-05 | 2270 | 雪印メグ | 567,750 | 0.80% | 2,200 | 2,217 | 2,180 | 2,204 | 151,200 | ▲ | 0.09% |
| 2024-03-14 | 2270 | 雪印メグ | 691,350 | 0.97% | 2,400 | 2,514 | 2,386 | 2,481 | 1,975,800 | ▲ | 0.16% |
| 2024-03-26 | 2270 | 雪印メグ | 602,850 | 0.85% | 2,721 | 2,774 | 2,705 | 2,768 | 308,100 | ▼ | -0.12% |
| 2024-03-28 | 2270 | 雪印メグ | 533,307 | 0.75% | 2,698 | 2,704 | 2,646 | 2,684 | 425,700 | ▼ | -0.09% |
| 2024-04-02 | 2270 | 雪印メグ | 569,970 | 0.80% | 2,669 | 2,669 | 2,607 | 2,622 | 218,400 | ▲ | 0.05% |
| 2024-04-09 | 2270 | 雪印メグ | 558,777 | 0.78% | 2,687 | 2,703 | 2,654 | 2,660 | 206,000 | ▼ | -0.02% |
| 2024-04-23 | 2270 | 雪印メグ | 455,450 | 0.64% | 2,584 | 2,629 | 2,575 | 2,627 | 167,800 | ▼ | -0.14% |
| 2024-04-25 | 2270 | 雪印メグ | 422,450 | 0.59% | 2,552 | 2,560 | 2,533 | 2,536 | 191,100 | ▼ | -0.05% |
| 2024-04-26 | 2270 | 雪印メグ | 442,350 | 0.62% | 2,519 | 2,526 | 2,485 | 2,519 | 229,200 | ▲ | 0.03% |
| 2024-05-02 | 2270 | 雪印メグ | 419,450 | 0.59% | 2,566 | 2,580 | 2,554 | 2,554 | 97,700 | ▼ | -0.03% |
| 2024-05-13 | 2270 | 雪印メグ | 334,650 | 0.47% | 2,582 | 2,601 | 2,541 | 2,585 | 167,200 | ▼ | -0.12% |
| 2024-05-14 | 2270 | 雪印メグ | 357,250 | 0.50% | 2,555 | 2,661 | 2,451 | 2,553 | 1,597,200 | ▲ | 0.03% |
| 2024-05-15 | 2270 | 雪印メグ | 348,350 | 0.49% | 2,480 | 2,569 | 2,441 | 2,509 | 447,900 | ▼ | -0.01% |
| 2024-05-21 | 2270 | 雪印メグ | 364,848 | 0.51% | 2,503 | 2,589 | 2,502 | 2,535 | 340,000 | ▲ | 0.02% |
| 2024-05-23 | 2270 | 雪印メグ | 339,248 | 0.47% | 2,559 | 2,584 | 2,532 | 2,574 | 147,700 | ▼ | -0.04% |
| 2024-09-24 | 2270 | 雪印メグ | 382,656 | 0.54% | 2,684 | 2,689 | 2,663 | 2,681 | 211,500 | ▲ | 0.13% |
| 2024-09-27 | 2270 | 雪印メグ | 426,354 | 0.60% | 2,730 | 2,739 | 2,704 | 2,717 | 123,400 | ▲ | 0.05% |
| 2024-10-11 | 2270 | 雪印メグ | 496,941 | 0.70% | 2,721 | 2,723 | 2,701 | 2,701 | 80,900 | ▲ | 0.09% |
| 2024-11-07 | 2270 | 雪印メグ | 474,278 | 0.67% | 2,598 | 2,654 | 2,584 | 2,646 | 243,000 | ▼ | -0.02% |
| 2024-11-14 | 2270 | 雪印メグ | 376,878 | 0.53% | 2,550 | 2,691 | 2,443 | 2,575 | 1,121,900 | ▼ | -0.14% |
| 2024-11-15 | 2270 | 雪印メグ | 280,851 | 0.39% | 2,574 | 2,834 | 2,558 | 2,779 | 608,100 | ▼ | -0.14% |
| 2024-12-04 | 2282 | 日ハム | 530,182 | 0.51% | 5,152 | 5,192 | 5,110 | 5,127 | 348,700 | ▲ | 0.09% |
| 2024-12-09 | 2282 | 日ハム | 621,482 | 0.60% | 5,120 | 5,120 | 5,070 | 5,120 | 365,900 | ▲ | 0.08% |
| 2024-04-23 | 2292 | ＳＦＯＯＤＳ | 163,072 | 0.50% | 3,065 | 3,090 | 3,030 | 3,045 | 51,200 | ▲ | 0.06% |
| 2024-05-14 | 2292 | ＳＦＯＯＤＳ | 195,472 | 0.60% | 3,060 | 3,075 | 3,055 | 3,065 | 22,800 | ▲ | 0.09% |
| 2024-06-12 | 2292 | ＳＦＯＯＤＳ | 228,072 | 0.70% | 2,924 | 2,937 | 2,918 | 2,928 | 17,500 | ▲ | 0.09% |
| 2024-06-28 | 2292 | ＳＦＯＯＤＳ | 261,572 | 0.81% | 2,970 | 2,970 | 2,906 | 2,906 | 78,700 | ▲ | 0.11% |
| 2024-07-16 | 2292 | ＳＦＯＯＤＳ | 237,872 | 0.73% | 2,870 | 2,950 | 2,853 | 2,944 | 109,100 | ▼ | -0.08% |
| 2024-07-17 | 2292 | ＳＦＯＯＤＳ | 203,272 | 0.62% | 2,947 | 3,025 | 2,922 | 3,020 | 109,400 | ▼ | -0.10% |
| 2024-07-18 | 2292 | ＳＦＯＯＤＳ | 191,072 | 0.59% | 2,990 | 3,070 | 2,967 | 3,040 | 73,100 | ▼ | -0.03% |
| 2024-07-31 | 2292 | ＳＦＯＯＤＳ | 160,672 | 0.49% | 2,984 | 2,998 | 2,935 | 2,998 | 71,000 | ▼ | -0.09% |
| 2024-09-19 | 2292 | ＳＦＯＯＤＳ | 163,400 | 0.50% | 2,720 | 2,797 | 2,720 | 2,797 | 77,300 | ▲ | 0.09% |
| 2024-10-11 | 2292 | ＳＦＯＯＤＳ | 159,900 | 0.49% | 2,784 | 2,856 | 2,770 | 2,825 | 66,300 | ▼ | -0.01% |
| 2024-11-08 | 2326 | デジアーツ | 100,230 | 0.70% | 5,870 | 6,180 | 5,800 | 6,060 | 460,100 | ▲ | 0.41% |
| 2024-11-21 | 2326 | デジアーツ | 113,730 | 0.80% | 5,960 | 6,040 | 5,900 | 5,900 | 38,800 | ▲ | 0.10% |
| 2024-11-22 | 2326 | デジアーツ | 112,130 | 0.79% | 5,940 | 6,000 | 5,900 | 5,990 | 50,900 | ▼ | -0.01% |
| 2024-12-17 | 2326 | デジアーツ | 97,422 | 0.68% | 6,070 | 6,070 | 5,920 | 5,960 | 50,500 | ▼ | -0.10% |
| 2024-03-13 | 2330 | フォーサイド | 251,800 | 0.66% | 385 | 450 | 371 | 424 | 12,201,100 | ▲ | 0.66% |
| 2024-03-14 | 2330 | フォーサイド | 0 | 0.00% | 421 | 464 | 384 | 393 | 8,747,800 | ▼ | -0.66% |
| 2024-10-22 | 2334 | イオレ | 15,700 | 0.59% | 606 | 612 | 572 | 580 | 200,700 | ▲ | 0.24% |
| 2024-10-30 | 2334 | イオレ | 12,800 | 0.48% | 589 | 603 | 588 | 591 | 21,900 | ▼ | -0.10% |
| 2024-10-23 | 2371 | カカクコム | 1,097,116 | 0.55% | 2,375 | 2,391 | 2,338 | 2,348 | 1,070,700 | ▲ | 0.13% |
| 2024-10-24 | 2371 | カカクコム | 1,229,262 | 0.62% | 2,308 | 2,354 | 2,307 | 2,351 | 855,200 | ▲ | 0.06% |
| 2024-10-29 | 2371 | カカクコム | 1,427,568 | 0.72% | 2,333 | 2,382 | 2,322 | 2,370 | 1,145,400 | ▲ | 0.09% |
| 2024-11-01 | 2371 | カカクコム | 1,596,481 | 0.80% | 2,290 | 2,348 | 2,288 | 2,325 | 739,700 | ▲ | 0.08% |
| 2024-11-06 | 2371 | カカクコム | 1,065,181 | 0.53% | 2,368 | 2,449 | 2,256 | 2,444 | 2,666,500 | ▼ | -0.27% |
| 2024-11-07 | 2371 | カカクコム | 696,934 | 0.35% | 2,494 | 2,499 | 2,405 | 2,476 | 2,087,500 | ▼ | -0.18% |
| 2024-03-11 | 2372 | アイロムＧ | 64,216 | 0.52% | 1,818 | 1,829 | 1,806 | 1,823 | 55,800 | ▲ | 0.03% |
| 2024-03-14 | 2372 | アイロムＧ | 59,616 | 0.48% | 1,840 | 1,864 | 1,840 | 1,864 | 26,300 | ▼ | -0.04% |
| 2024-06-17 | 2379 | ディップ | 304,461 | 0.50% | 2,630 | 2,636 | 2,608 | 2,614 | 409,100 | ▲ | 0.09% |
| 2024-06-21 | 2379 | ディップ | 365,333 | 0.60% | 2,791 | 2,855 | 2,788 | 2,810 | 937,700 | ▲ | 0.09% |
| 2024-06-24 | 2379 | ディップ | 353,533 | 0.58% | 2,825 | 2,834 | 2,795 | 2,820 | 247,700 | ▼ | -0.02% |
| 2024-06-26 | 2379 | ディップ | 281,368 | 0.46% | 2,813 | 2,825 | 2,771 | 2,784 | 319,800 | ▼ | -0.11% |
| 2024-07-08 | 2379 | ディップ | 304,067 | 0.50% | 2,760 | 2,775 | 2,752 | 2,766 | 247,500 | ▲ | 0.03% |
| 2024-07-09 | 2379 | ディップ | 271,567 | 0.45% | 2,765 | 2,783 | 2,757 | 2,760 | 429,900 | ▼ | -0.04% |
| 2024-07-17 | 2379 | ディップ | 309,021 | 0.51% | 3,060 | 3,100 | 3,030 | 3,065 | 339,700 | ▲ | 0.06% |
| 2024-07-19 | 2379 | ディップ | 368,121 | 0.61% | 3,035 | 3,045 | 2,992 | 3,020 | 278,600 | ▲ | 0.09% |
| 2024-07-31 | 2379 | ディップ | 432,315 | 0.71% | 3,030 | 3,080 | 3,015 | 3,075 | 227,500 | ▲ | 0.09% |
| 2024-08-05 | 2379 | ディップ | 511,293 | 0.85% | 2,738 | 2,740 | 2,500 | 2,511 | 426,100 | ▲ | 0.14% |
| 2024-08-08 | 2379 | ディップ | 551,893 | 0.91% | 2,681 | 2,830 | 2,680 | 2,772 | 318,900 | ▲ | 0.06% |
| 2024-08-16 | 2379 | ディップ | 612,611 | 1.01% | 2,870 | 2,884 | 2,856 | 2,861 | 149,000 | ▲ | 0.09% |
| 2024-08-29 | 2379 | ディップ | 536,607 | 0.89% | 2,929 | 2,939 | 2,845 | 2,884 | 510,100 | ▼ | -0.09% |
| 2024-09-10 | 2379 | ディップ | 459,407 | 0.76% | 2,858 | 2,876 | 2,820 | 2,845 | 171,200 | ▼ | -0.13% |
| 2024-09-24 | 2379 | ディップ | 412,444 | 0.68% | 2,840 | 2,842 | 2,816 | 2,823 | 148,900 | ▼ | -0.07% |
| 2024-09-27 | 2379 | ディップ | 353,044 | 0.58% | 2,949 | 2,959 | 2,913 | 2,928 | 181,800 | ▼ | -0.10% |
| 2024-10-01 | 2379 | ディップ | 286,868 | 0.47% | 2,858 | 2,985 | 2,834 | 2,964 | 436,000 | ▼ | -0.10% |
| 2024-10-17 | 2379 | ディップ | 354,919 | 0.59% | 2,725 | 2,747 | 2,656 | 2,668 | 723,500 | ▲ | 0.10% |
| 2024-10-18 | 2379 | ディップ | 451,519 | 0.75% | 2,660 | 2,673 | 2,608 | 2,628 | 505,200 | ▲ | 0.16% |
| 2024-10-24 | 2379 | ディップ | 403,535 | 0.67% | 2,510 | 2,573 | 2,506 | 2,572 | 429,900 | ▼ | -0.07% |
| 2024-10-28 | 2379 | ディップ | 306,700 | 0.50% | 2,590 | 2,667 | 2,571 | 2,667 | 453,600 | ▼ | -0.17% |
| 2024-10-29 | 2379 | ディップ | 291,688 | 0.48% | 2,664 | 2,700 | 2,643 | 2,700 | 383,400 | ▼ | -0.02% |
| 2024-10-30 | 2379 | ディップ | 355,755 | 0.59% | 2,701 | 2,712 | 2,656 | 2,678 | 891,700 | ▲ | 0.10% |
| 2024-10-31 | 2379 | ディップ | 386,984 | 0.64% | 2,678 | 2,713 | 2,665 | 2,700 | 318,400 | ▲ | 0.05% |
| 2024-11-01 | 2379 | ディップ | 440,784 | 0.73% | 2,689 | 2,702 | 2,621 | 2,639 | 271,200 | ▲ | 0.08% |
| 2024-11-05 | 2379 | ディップ | 498,830 | 0.82% | 2,635 | 2,658 | 2,620 | 2,634 | 265,700 | ▲ | 0.08% |
| 2024-11-08 | 2379 | ディップ | 593,064 | 0.98% | 2,724 | 2,724 | 2,616 | 2,616 | 347,300 | ▲ | 0.16% |
| 2024-11-11 | 2379 | ディップ | 612,464 | 1.01% | 2,610 | 2,647 | 2,607 | 2,635 | 219,300 | ▲ | 0.03% |
| 2024-12-02 | 2379 | ディップ | 581,814 | 0.96% | 2,519 | 2,539 | 2,494 | 2,528 | 221,200 | ▼ | -0.05% |
| 2024-12-05 | 2379 | ディップ | 604,534 | 1.00% | 2,553 | 2,562 | 2,545 | 2,546 | 163,300 | ▲ | 0.04% |
| 2024-12-06 | 2379 | ディップ | 586,534 | 0.97% | 2,551 | 2,553 | 2,512 | 2,535 | 260,900 | ▼ | -0.03% |
| 2024-05-27 | 2395 | 新日本科学 | 211,000 | 0.50% | 1,295 | 1,356 | 1,286 | 1,355 | 284,500 | ▲ | 0.07% |
| 2024-06-14 | 2395 | 新日本科学 | 265,700 | 0.63% | 1,373 | 1,409 | 1,373 | 1,395 | 153,000 | ▲ | 0.13% |
| 2024-06-18 | 2395 | 新日本科学 | 304,600 | 0.73% | 1,379 | 1,440 | 1,364 | 1,409 | 265,400 | ▲ | 0.09% |
| 2024-06-25 | 2395 | 新日本科学 | 288,200 | 0.69% | 1,386 | 1,444 | 1,386 | 1,444 | 184,100 | ▼ | -0.04% |
| 2024-06-27 | 2395 | 新日本科学 | 298,919 | 0.71% | 1,465 | 1,481 | 1,451 | 1,456 | 142,300 | ▲ | 0.02% |
| 2024-07-09 | 2395 | 新日本科学 | 335,919 | 0.80% | 1,349 | 1,383 | 1,305 | 1,315 | 656,100 | ▲ | 0.09% |
| 2024-07-23 | 2395 | 新日本科学 | 375,618 | 0.90% | 1,260 | 1,288 | 1,256 | 1,283 | 265,200 | ▲ | 0.09% |
| 2024-07-24 | 2395 | 新日本科学 | 371,063 | 0.89% | 1,270 | 1,272 | 1,228 | 1,228 | 499,700 | ▼ | -0.01% |
| 2024-07-29 | 2395 | 新日本科学 | 378,536 | 0.90% | 1,239 | 1,253 | 1,233 | 1,238 | 151,200 | ▲ | 0.01% |
| 2024-08-05 | 2395 | 新日本科学 | 418,049 | 1.00% | 1,082 | 1,084 | 970 | 977 | 873,400 | ▲ | 0.09% |
| 2024-08-06 | 2395 | 新日本科学 | 486,524 | 1.16% | 1,037 | 1,124 | 980 | 1,032 | 1,123,800 | ▲ | 0.15% |
| 2024-08-07 | 2395 | 新日本科学 | 515,564 | 1.23% | 980 | 1,067 | 973 | 1,040 | 667,600 | ▲ | 0.07% |
| 2024-08-09 | 2395 | 新日本科学 | 553,400 | 1.32% | 1,071 | 1,077 | 991 | 1,019 | 512,800 | ▲ | 0.09% |
| 2024-08-14 | 2395 | 新日本科学 | 601,400 | 1.44% | 1,049 | 1,059 | 1,025 | 1,046 | 271,600 | ▲ | 0.11% |
| 2024-08-23 | 2395 | 新日本科学 | 579,061 | 1.39% | 1,165 | 1,182 | 1,163 | 1,178 | 125,500 | ▼ | -0.05% |
| 2024-08-30 | 2395 | 新日本科学 | 383,475 | 0.92% | 1,222 | 1,226 | 1,206 | 1,208 | 972,600 | ▼ | -0.35% |
| 2024-09-02 | 2395 | 新日本科学 | 358,836 | 0.86% | 1,204 | 1,208 | 1,146 | 1,153 | 397,200 | ▼ | -0.06% |
| 2024-09-04 | 2395 | 新日本科学 | 317,215 | 0.76% | 1,155 | 1,188 | 1,155 | 1,161 | 245,600 | ▼ | -0.09% |
| 2024-09-06 | 2395 | 新日本科学 | 277,712 | 0.66% | 1,178 | 1,190 | 1,151 | 1,158 | 195,200 | ▼ | -0.09% |
| 2024-09-10 | 2395 | 新日本科学 | 225,714 | 0.54% | 1,145 | 1,165 | 1,141 | 1,142 | 208,700 | ▼ | -0.12% |
| 2024-09-11 | 2395 | 新日本科学 | 204,114 | 0.49% | 1,151 | 1,158 | 1,123 | 1,131 | 316,700 | ▼ | -0.05% |
| 2024-03-19 | 2412 | | 830,354 | 0.52% | 2,161 | 2,164 | 2,159 | 2,162 | 2,262,600 | ▲ | 0.26% |
| 2024-03-21 | 2412 | | 959,254 | 0.60% | 2,168 | 2,178 | 2,161 | 2,163 | 1,200,500 | ▲ | 0.07% |
| 2024-03-27 | 2412 | | 1,395,054 | 0.87% | 2,163 | 2,165 | 2,161 | 2,162 | 944,500 | ▲ | 0.27% |
| 2024-03-28 | 2412 | | 41,605 | 0.02% | 2,162 | 2,167 | 2,161 | 2,162 | 3,117,000 | ▼ | -0.85% |
| 2024-04-04 | 2427 | | 636,161 | 0.50% | 1,749 | 1,751 | 1,747 | 1,747 | 476,900 | ▲ | 0.07% |
| 2024-04-05 | 2427 | | 790,993 | 0.62% | 1,747 | 1,750 | 1,746 | 1,750 | 812,900 | ▲ | 0.12% |
| 2024-04-16 | 2427 | | 755,193 | 0.59% | 1,750 | 1,754 | 1,749 | 1,749 | 224,700 | ▼ | -0.03% |
| 2024-04-26 | 2427 | | 302,639 | 0.24% | 1,751 | 1,754 | 1,748 | 1,748 | 7,389,000 | ▼ | -0.35% |
| 2024-04-16 | 2428 | ウェルネット | 101,367 | 0.52% | 558 | 558 | 553 | 553 | 56,200 | ▲ | 0.10% |
| 2024-04-19 | 2428 | ウェルネット | 116,567 | 0.60% | 547 | 548 | 536 | 544 | 106,800 | ▲ | 0.07% |
| 2024-04-26 | 2428 | ウェルネット | 55,200 | 0.28% | 549 | 552 | 546 | 551 | 204,000 | ▼ | -0.31% |
| 2024-07-10 | 2428 | ウェルネット | 101,667 | 0.52% | 672 | 678 | 666 | 674 | 159,200 | ▲ | 0.12% |
| 2024-07-17 | 2428 | ウェルネット | 116,567 | 0.60% | 710 | 725 | 708 | 720 | 235,600 | ▲ | 0.07% |
| 2024-07-29 | 2428 | ウェルネット | 142,867 | 0.73% | 741 | 754 | 738 | 741 | 172,700 | ▲ | 0.13% |
| 2024-07-30 | 2428 | ウェルネット | 69,000 | 0.35% | 739 | 740 | 720 | 728 | 414,800 | ▼ | -0.38% |
| 2024-09-12 | 2428 | ウェルネット | 101,600 | 0.52% | 799 | 835 | 797 | 826 | 343,500 | ▲ | 0.11% |
| 2024-09-17 | 2428 | ウェルネット | 123,700 | 0.63% | 790 | 794 | 769 | 790 | 188,700 | ▲ | 0.10% |
| 2024-09-19 | 2428 | ウェルネット | 138,500 | 0.71% | 796 | 810 | 790 | 790 | 266,500 | ▲ | 0.07% |
| 2024-09-27 | 2428 | ウェルネット | 132,400 | 0.68% | 773 | 773 | 752 | 760 | 151,700 | ▼ | -0.02% |
| 2024-10-01 | 2428 | ウェルネット | 110,600 | 0.57% | 753 | 759 | 746 | 748 | 73,900 | ▼ | -0.11% |
| 2024-10-03 | 2428 | ウェルネット | 89,600 | 0.46% | 756 | 768 | 745 | 745 | 95,700 | ▼ | -0.10% |
| 2024-10-24 | 2428 | ウェルネット | 98,668 | 0.50% | 696 | 704 | 684 | 698 | 119,500 | ▲ | 0.09% |
| 2024-10-30 | 2428 | ウェルネット | 32,400 | 0.16% | 708 | 708 | 691 | 696 | 298,100 | ▼ | -0.34% |
| 2024-07-02 | 2433 | 博報堂ＤＹ | 1,963,132 | 0.50% | 1,140 | 1,162 | 1,128 | 1,160 | 980,600 | ▲ | 0.08% |
| 2024-07-08 | 2433 | 博報堂ＤＹ | 2,424,501 | 0.62% | 1,172 | 1,174 | 1,153 | 1,171 | 595,000 | ▲ | 0.12% |
| 2024-08-07 | 2433 | 博報堂ＤＹ | 2,236,119 | 0.57% | 1,128 | 1,196 | 1,126 | 1,174 | 931,500 | ▼ | -0.05% |
| 2024-08-14 | 2433 | 博報堂ＤＹ | 2,450,119 | 0.62% | 1,149 | 1,162 | 1,137 | 1,147 | 664,100 | ▲ | 0.05% |
| 2024-10-10 | 2433 | 博報堂ＤＹ | 2,741,319 | 0.70% | 1,172 | 1,174 | 1,154 | 1,166 | 552,600 | ▲ | 0.07% |
| 2024-10-30 | 2433 | 博報堂ＤＹ | 1,421,100 | 0.36% | 1,232 | 1,238 | 1,220 | 1,220 | 4,264,700 | ▼ | -0.34% |
| 2024-09-27 | 244A | グロースＸＰ | 3,800 | 0.85% | 1,956 | 2,097 | 1,840 | 1,942 | 2,251,100 | ▲ | 0.85% |
| 2024-09-30 | 244A | グロースＸＰ | 6,100 | 1.37% | 1,880 | 1,991 | 1,821 | 1,983 | 254,700 | ▲ | 0.52% |
| 2024-10-01 | 244A | グロースＸＰ | 7,300 | 1.64% | 1,912 | 1,980 | 1,878 | 1,883 | 215,400 | ▲ | 0.26% |
| 2024-10-03 | 244A | グロースＸＰ | 7,500 | 0.23% | 1,900 | 2,212 | 1,875 | 2,102 | 545,800 | ▼ | -1.41% |
| 2024-10-01 | 246A | アスア | 15,500 | 0.61% | 920 | 1,037 | 912 | 991 | 1,067,200 | ▲ | 0.12% |
| 2024-10-10 | 246A | アスア | 0 | 0.00% | 1,206 | 1,215 | 1,005 | 1,005 | 3,523,000 | ▼ | -0.61% |
| 2024-05-08 | 2471 | エスプール | 404,970 | 0.51% | 318 | 335 | 315 | 328 | 2,178,400 | ▲ | 0.15% |
| 2024-05-14 | 2471 | エスプール | 504,770 | 0.63% | 331 | 338 | 331 | 333 | 915,700 | ▲ | 0.12% |
| 2024-05-28 | 2471 | エスプール | 579,540 | 0.73% | 322 | 331 | 322 | 327 | 598,700 | ▲ | 0.09% |
| 2024-05-29 | 2471 | エスプール | 662,176 | 0.83% | 330 | 335 | 322 | 323 | 821,600 | ▲ | 0.09% |
| 2024-06-18 | 2471 | エスプール | 622,937 | 0.78% | 316 | 321 | 314 | 315 | 426,300 | ▼ | -0.04% |
| 2024-06-21 | 2471 | エスプール | 635,437 | 0.80% | 316 | 316 | 309 | 310 | 794,500 | ▲ | 0.02% |
| 2024-06-25 | 2471 | エスプール | 629,037 | 0.79% | 314 | 316 | 313 | 314 | 271,200 | ▼ | -0.01% |
| 2024-06-28 | 2471 | エスプール | 662,637 | 0.83% | 325 | 329 | 321 | 323 | 639,600 | ▲ | 0.03% |
| 2024-07-05 | 2471 | エスプール | 606,837 | 0.76% | 326 | 327 | 322 | 324 | 316,600 | ▼ | -0.06% |
| 2024-07-11 | 2471 | エスプール | 652,754 | 0.82% | 321 | 330 | 319 | 323 | 1,249,100 | ▲ | 0.05% |
| 2024-07-12 | 2471 | エスプール | 617,054 | 0.78% | 322 | 341 | 322 | 331 | 1,823,900 | ▼ | -0.03% |
| 2024-07-16 | 2471 | エスプール | 755,154 | 0.95% | 363 | 379 | 344 | 350 | 4,144,900 | ▲ | 0.16% |
| 2024-07-17 | 2471 | エスプール | 802,054 | 1.01% | 351 | 363 | 343 | 346 | 2,162,700 | ▲ | 0.06% |
| 2024-07-18 | 2471 | エスプール | 754,854 | 0.95% | 343 | 347 | 337 | 341 | 1,111,100 | ▼ | -0.06% |
| 2024-07-23 | 2471 | エスプール | 809,554 | 1.02% | 331 | 345 | 331 | 334 | 1,296,300 | ▲ | 0.07% |
| 2024-07-24 | 2471 | エスプール | 743,654 | 0.94% | 340 | 340 | 328 | 330 | 1,167,600 | ▼ | -0.08% |
| 2024-08-05 | 2471 | エスプール | 837,362 | 1.05% | 275 | 276 | 229 | 236 | 3,437,900 | ▲ | 0.11% |
| 2024-08-06 | 2471 | エスプール | 1,034,962 | 1.30% | 260 | 269 | 255 | 261 | 1,850,000 | ▲ | 0.25% |
| 2024-08-07 | 2471 | エスプール | 1,180,262 | 1.49% | 260 | 278 | 259 | 266 | 1,421,100 | ▲ | 0.18% |
| 2024-08-08 | 2471 | エスプール | 1,193,362 | 1.51% | 267 | 275 | 265 | 268 | 789,500 | ▲ | 0.02% |
| 2024-08-14 | 2471 | エスプール | 1,276,162 | 1.61% | 283 | 290 | 283 | 287 | 957,100 | ▲ | 0.10% |
| 2024-08-15 | 2471 | エスプール | 1,248,962 | 1.58% | 292 | 299 | 291 | 296 | 1,052,900 | ▼ | -0.03% |
| 2024-08-19 | 2471 | エスプール | 1,304,862 | 1.65% | 300 | 312 | 300 | 306 | 746,400 | ▲ | 0.06% |
| 2024-09-03 | 2471 | エスプール | 1,349,362 | 1.70% | 350 | 364 | 349 | 363 | 600,100 | ▲ | 0.05% |
| 2024-09-11 | 2471 | エスプール | 1,320,062 | 1.67% | 359 | 359 | 344 | 349 | 747,400 | ▼ | -0.03% |
| 2024-09-18 | 2471 | エスプール | 1,262,662 | 1.59% | 349 | 359 | 349 | 356 | 545,600 | ▼ | -0.07% |
| 2024-09-25 | 2471 | エスプール | 1,156,792 | 1.46% | 357 | 357 | 349 | 352 | 534,700 | ▼ | -0.13% |
| 2024-09-26 | 2471 | エスプール | 1,093,592 | 1.38% | 356 | 358 | 348 | 358 | 617,700 | ▼ | -0.08% |
| 2024-09-27 | 2471 | エスプール | 1,019,892 | 1.29% | 355 | 356 | 350 | 353 | 522,500 | ▼ | -0.08% |
| 2024-10-09 | 2471 | エスプール | 898,392 | 1.13% | 329 | 332 | 328 | 332 | 407,900 | ▼ | -0.16% |
| 2024-10-10 | 2471 | エスプール | 847,592 | 1.07% | 337 | 339 | 329 | 331 | 624,400 | ▼ | -0.05% |
| 2024-10-15 | 2471 | エスプール | 739,892 | 0.93% | 354 | 366 | 340 | 364 | 1,930,000 | ▼ | -0.14% |
| 2024-10-16 | 2471 | エスプール | 677,592 | 0.85% | 356 | 373 | 352 | 372 | 1,397,300 | ▼ | -0.08% |
| 2024-10-17 | 2471 | エスプール | 618,792 | 0.78% | 375 | 382 | 365 | 369 | 1,059,300 | ▼ | -0.06% |
| 2024-10-18 | 2471 | エスプール | 550,892 | 0.69% | 368 | 372 | 361 | 369 | 833,500 | ▼ | -0.09% |
| 2024-10-21 | 2471 | エスプール | 566,893 | 0.71% | 371 | 377 | 362 | 362 | 1,067,800 | ▲ | 0.02% |
| 2024-10-22 | 2471 | エスプール | 638,393 | 0.80% | 360 | 370 | 349 | 350 | 1,183,700 | ▲ | 0.09% |
| 2024-10-23 | 2471 | エスプール | 622,493 | 0.78% | 350 | 350 | 332 | 333 | 1,104,700 | ▼ | -0.02% |
| 2024-10-25 | 2471 | エスプール | 636,993 | 0.80% | 341 | 349 | 338 | 347 | 993,300 | ▲ | 0.02% |
| 2024-10-28 | 2471 | エスプール | 625,593 | 0.79% | 346 | 357 | 342 | 355 | 558,000 | ▼ | -0.01% |
| 2024-10-30 | 2471 | エスプール | 658,693 | 0.83% | 376 | 376 | 360 | 364 | 1,224,900 | ▲ | 0.03% |
| 2024-11-18 | 2471 | エスプール | 630,910 | 0.79% | 341 | 345 | 340 | 344 | 318,800 | ▼ | -0.03% |
| 2024-11-27 | 2471 | エスプール | 682,532 | 0.86% | 335 | 337 | 323 | 324 | 1,708,900 | ▲ | 0.06% |
| 2024-11-28 | 2471 | エスプール | 742,632 | 0.93% | 314 | 322 | 313 | 318 | 935,800 | ▲ | 0.07% |
| 2024-05-27 | 2475 | ＷＤＢ | 100,500 | 0.50% | 1,670 | 1,675 | 1,652 | 1,668 | 62,600 | ▲ | 0.07% |
| 2024-05-31 | 2475 | ＷＤＢ | 24,100 | 0.12% | 1,724 | 1,737 | 1,700 | 1,737 | 299,900 | ▼ | -0.38% |
| 2024-03-18 | 2484 | 出前館 | 668,300 | 0.50% | 363 | 366 | 359 | 361 | 494,400 | ▲ | 0.09% |
| 2024-03-22 | 2484 | 出前館 | 865,060 | 0.65% | 353 | 357 | 337 | 340 | 1,768,600 | ▲ | 0.15% |
| 2024-03-26 | 2484 | 出前館 | 1,088,242 | 0.82% | 331 | 333 | 324 | 329 | 1,070,600 | ▲ | 0.16% |
| 2024-03-29 | 2484 | 出前館 | 1,206,957 | 0.91% | 326 | 332 | 326 | 332 | 691,700 | ▲ | 0.09% |
| 2024-04-04 | 2484 | 出前館 | 1,346,960 | 1.01% | 322 | 325 | 317 | 319 | 621,600 | ▲ | 0.09% |
| 2024-04-10 | 2484 | 出前館 | 1,482,200 | 1.11% | 334 | 339 | 327 | 330 | 727,800 | ▲ | 0.10% |
| 2024-04-12 | 2484 | 出前館 | 1,439,500 | 1.08% | 332 | 338 | 327 | 334 | 518,300 | ▼ | -0.03% |
| 2024-04-15 | 2484 | 出前館 | 735,000 | 0.55% | 335 | 343 | 331 | 337 | 2,479,400 | ▼ | -0.53% |
| 2024-04-19 | 2484 | 出前館 | 799,400 | 0.60% | 325 | 327 | 317 | 320 | 642,900 | ▲ | 0.04% |
| 2024-04-24 | 2484 | 出前館 | 939,260 | 0.70% | 293 | 295 | 287 | 288 | 2,362,900 | ▲ | 0.09% |
| 2024-04-30 | 2484 | 出前館 | 1,091,454 | 0.82% | 275 | 278 | 267 | 274 | 1,151,500 | ▲ | 0.12% |
| 2024-05-07 | 2484 | 出前館 | 1,241,054 | 0.93% | 267 | 281 | 264 | 280 | 796,300 | ▲ | 0.11% |
| 2024-05-16 | 2484 | 出前館 | 1,333,354 | 1.00% | 260 | 262 | 251 | 253 | 1,364,800 | ▲ | 0.06% |
| 2024-05-23 | 2484 | 出前館 | 1,255,400 | 0.94% | 258 | 259 | 247 | 251 | 1,953,800 | ▼ | -0.06% |
| 2024-05-27 | 2484 | 出前館 | 1,041,740 | 0.78% | 241 | 246 | 239 | 244 | 969,800 | ▼ | -0.15% |
| 2024-05-30 | 2484 | 出前館 | 863,000 | 0.65% | 237 | 248 | 236 | 245 | 689,900 | ▼ | -0.13% |
| 2024-05-31 | 2484 | 出前館 | 240,200 | 0.18% | 241 | 245 | 238 | 242 | 2,619,700 | ▼ | -0.47% |
| 2024-03-12 | 2489 | アドウェイズ | 260,409 | 0.61% | 445 | 455 | 440 | 455 | 77,900 | ▲ | 0.10% |
| 2024-05-21 | 2489 | アドウェイズ | 251,450 | 0.59% | 412 | 416 | 407 | 412 | 60,100 | ▼ | -0.02% |
| 2024-06-20 | 2489 | アドウェイズ | 253,517 | 0.60% | 394 | 402 | 391 | 394 | 62,900 | ▲ | 0.01% |
| 2024-07-03 | 2489 | アドウェイズ | 251,072 | 0.59% | 405 | 412 | 405 | 410 | 41,100 | ▼ | -0.01% |
| 2024-07-10 | 2489 | アドウェイズ | 254,172 | 0.60% | 408 | 410 | 403 | 406 | 92,600 | ▲ | 0.01% |
| 2024-07-19 | 2489 | アドウェイズ | 249,572 | 0.59% | 415 | 420 | 414 | 417 | 66,900 | ▼ | -0.01% |
| 2024-07-23 | 2489 | アドウェイズ | 252,272 | 0.60% | 410 | 415 | 409 | 412 | 35,900 | ▲ | 0.01% |
| 2024-07-24 | 2489 | アドウェイズ | 247,472 | 0.58% | 408 | 419 | 408 | 413 | 48,900 | ▼ | -0.02% |
| 2024-07-29 | 2489 | アドウェイズ | 253,372 | 0.60% | 409 | 416 | 408 | 412 | 73,600 | ▲ | 0.02% |
| 2024-07-30 | 2489 | アドウェイズ | 146,972 | 0.34% | 408 | 415 | 394 | 396 | 407,700 | ▼ | -0.25% |
| 2024-03-12 | 2491 | Ｖコマース | 186,263 | 0.54% | 1,114 | 1,164 | 1,104 | 1,144 | 1,909,100 | ▲ | 0.34% |
| 2024-03-13 | 2491 | Ｖコマース | 292,463 | 0.84% | 1,086 | 1,123 | 1,063 | 1,066 | 841,800 | ▲ | 0.29% |
| 2024-03-18 | 2491 | Ｖコマース | 312,357 | 0.90% | 1,065 | 1,072 | 1,047 | 1,058 | 235,800 | ▲ | 0.06% |
| 2024-03-22 | 2491 | Ｖコマース | 348,383 | 1.01% | 1,071 | 1,110 | 1,068 | 1,107 | 237,700 | ▲ | 0.10% |
| 2024-04-03 | 2491 | Ｖコマース | 381,289 | 1.10% | 1,027 | 1,042 | 1,023 | 1,039 | 218,600 | ▲ | 0.09% |
| 2024-04-04 | 2491 | Ｖコマース | 377,323 | 1.09% | 1,045 | 1,055 | 1,035 | 1,049 | 124,900 | ▼ | -0.01% |
| 2024-04-05 | 2491 | Ｖコマース | 379,623 | 1.10% | 1,039 | 1,056 | 1,039 | 1,049 | 152,500 | ▲ | 0.01% |
| 2024-04-09 | 2491 | Ｖコマース | 376,623 | 1.09% | 1,038 | 1,051 | 1,037 | 1,043 | 134,200 | ▼ | -0.01% |
| 2024-04-12 | 2491 | Ｖコマース | 383,190 | 1.11% | 1,037 | 1,042 | 1,018 | 1,023 | 267,800 | ▲ | 0.02% |
| 2024-04-23 | 2491 | Ｖコマース | 379,037 | 1.09% | 1,033 | 1,033 | 1,023 | 1,027 | 145,900 | ▼ | -0.02% |
| 2024-04-25 | 2491 | Ｖコマース | 325,637 | 0.94% | 1,040 | 1,052 | 1,019 | 1,024 | 354,100 | ▼ | -0.15% |
| 2024-04-26 | 2491 | Ｖコマース | 307,937 | 0.89% | 1,054 | 1,078 | 1,030 | 1,060 | 465,600 | ▼ | -0.04% |
| 2024-05-10 | 2491 | Ｖコマース | 312,801 | 0.90% | 1,122 | 1,125 | 1,105 | 1,111 | 112,300 | ▲ | 0.01% |
| 2024-05-20 | 2491 | Ｖコマース | 351,304 | 1.01% | 1,078 | 1,086 | 1,066 | 1,070 | 93,900 | ▲ | 0.10% |
| 2024-05-24 | 2491 | Ｖコマース | 394,387 | 1.14% | 1,040 | 1,048 | 1,034 | 1,040 | 185,700 | ▲ | 0.12% |
| 2024-05-27 | 2491 | Ｖコマース | 413,987 | 1.20% | 1,100 | 1,148 | 1,088 | 1,140 | 1,131,900 | ▲ | 0.06% |
| 2024-05-29 | 2491 | Ｖコマース | 467,461 | 1.35% | 1,177 | 1,181 | 1,149 | 1,150 | 335,300 | ▲ | 0.15% |
| 2024-05-31 | 2491 | Ｖコマース | 307,961 | 0.89% | 1,163 | 1,188 | 1,158 | 1,179 | 865,700 | ▼ | -0.46% |
| 2024-06-03 | 2491 | Ｖコマース | 310,461 | 0.90% | 1,206 | 1,212 | 1,183 | 1,184 | 155,100 | ▲ | 0.01% |
| 2024-06-05 | 2491 | Ｖコマース | 309,045 | 0.89% | 1,210 | 1,218 | 1,186 | 1,187 | 241,100 | ▼ | -0.01% |
| 2024-06-06 | 2491 | Ｖコマース | 321,445 | 0.93% | 1,187 | 1,189 | 1,157 | 1,157 | 145,700 | ▲ | 0.04% |
| 2024-06-10 | 2491 | Ｖコマース | 304,465 | 0.88% | 1,184 | 1,209 | 1,178 | 1,206 | 172,700 | ▼ | -0.05% |
| 2024-07-02 | 2491 | Ｖコマース | 310,761 | 0.90% | 1,171 | 1,183 | 1,161 | 1,178 | 292,700 | ▲ | 0.02% |
| 2024-07-05 | 2491 | Ｖコマース | 305,533 | 0.88% | 1,160 | 1,198 | 1,150 | 1,190 | 184,000 | ▼ | -0.02% |
| 2024-07-11 | 2491 | Ｖコマース | 273,033 | 0.79% | 1,234 | 1,236 | 1,220 | 1,222 | 172,200 | ▼ | -0.08% |
| 2024-07-16 | 2491 | Ｖコマース | 281,270 | 0.81% | 1,243 | 1,243 | 1,220 | 1,230 | 109,200 | ▲ | 0.02% |
| 2024-07-24 | 2491 | Ｖコマース | 273,670 | 0.79% | 1,193 | 1,193 | 1,171 | 1,186 | 144,500 | ▼ | -0.02% |
| 2024-07-25 | 2491 | Ｖコマース | 239,270 | 0.69% | 1,163 | 1,195 | 1,161 | 1,178 | 159,800 | ▼ | -0.10% |
| 2024-08-02 | 2491 | Ｖコマース | 196,609 | 0.57% | 1,085 | 1,093 | 1,061 | 1,077 | 207,300 | ▼ | -0.12% |
| 2024-08-06 | 2491 | Ｖコマース | 169,709 | 0.49% | 1,026 | 1,074 | 1,025 | 1,055 | 244,400 | ▼ | -0.07% |
| 2024-08-22 | 2491 | Ｖコマース | 173,880 | 0.50% | 1,100 | 1,126 | 1,100 | 1,116 | 37,800 | ▲ | 0.01% |
| 2024-08-30 | 2491 | Ｖコマース | 173,348 | 0.50% | 1,147 | 1,152 | 1,136 | 1,141 | 291,400 | ▲ | 0.01% |
| 2024-09-17 | 2491 | Ｖコマース | 172,315 | 0.49% | 1,098 | 1,102 | 1,074 | 1,087 | 92,100 | ▼ | -0.01% |
| 2024-03-11 | 2492 | インフォＭＴ | 1,352,212 | 0.52% | 377 | 389 | 376 | 385 | 1,405,300 | ▲ | 0.09% |
| 2024-03-15 | 2492 | インフォＭＴ | 1,604,326 | 0.61% | 384 | 388 | 378 | 386 | 916,100 | ▲ | 0.08% |
| 2024-03-25 | 2492 | インフォＭＴ | 1,549,526 | 0.59% | 415 | 423 | 408 | 410 | 1,199,500 | ▼ | -0.02% |
| 2024-03-27 | 2492 | インフォＭＴ | 1,222,026 | 0.47% | 419 | 431 | 412 | 419 | 1,572,900 | ▼ | -0.12% |
| 2024-05-01 | 2492 | インフォＭＴ | 1,363,628 | 0.52% | 350 | 358 | 324 | 329 | 7,586,300 | ▲ | 0.05% |
| 2024-05-07 | 2492 | インフォＭＴ | 1,059,104 | 0.40% | 327 | 344 | 321 | 343 | 2,397,400 | ▼ | -0.12% |
| 2024-05-10 | 2492 | インフォＭＴ | 1,405,631 | 0.54% | 323 | 324 | 307 | 307 | 2,293,100 | ▲ | 0.14% |
| 2024-05-16 | 2492 | インフォＭＴ | 1,584,186 | 0.61% | 315 | 316 | 301 | 305 | 1,568,500 | ▲ | 0.06% |
| 2024-05-21 | 2492 | インフォＭＴ | 1,504,324 | 0.57% | 315 | 322 | 314 | 314 | 918,700 | ▼ | -0.04% |
| 2024-05-31 | 2492 | インフォＭＴ | 1,213,261 | 0.46% | 303 | 306 | 299 | 306 | 1,625,000 | ▼ | -0.10% |
| 2024-03-13 | 2501 | サッポロＨＤ | 477,922 | 0.60% | 6,318 | 6,402 | 6,283 | 6,398 | 244,700 | ▲ | 0.07% |
| 2024-03-14 | 2501 | サッポロＨＤ | 471,081 | 0.59% | 6,362 | 6,533 | 6,325 | 6,503 | 328,700 | ▼ | -0.01% |
| 2024-04-05 | 2501 | サッポロＨＤ | 475,051 | 0.60% | 5,981 | 6,072 | 5,893 | 5,971 | 254,800 | ▲ | 0.01% |
| 2024-04-26 | 2501 | サッポロＨＤ | 458,251 | 0.58% | 5,676 | 5,736 | 5,606 | 5,736 | 286,800 | ▼ | -0.02% |
| 2024-05-14 | 2501 | サッポロＨＤ | 388,551 | 0.49% | 5,587 | 5,681 | 5,548 | 5,604 | 355,700 | ▼ | -0.08% |
| 2024-05-17 | 2501 | サッポロＨＤ | 406,351 | 0.51% | 5,300 | 5,363 | 5,258 | 5,291 | 254,100 | ▲ | 0.02% |
| 2024-06-03 | 2501 | サッポロＨＤ | 478,020 | 0.60% | 5,358 | 5,423 | 5,322 | 5,374 | 277,300 | ▲ | 0.08% |
| 2024-06-05 | 2501 | サッポロＨＤ | 417,120 | 0.52% | 5,473 | 5,624 | 5,473 | 5,600 | 421,200 | ▼ | -0.07% |
| 2024-06-14 | 2501 | サッポロＨＤ | 476,020 | 0.60% | 5,600 | 5,613 | 5,558 | 5,600 | 467,300 | ▲ | 0.07% |
| 2024-06-20 | 2501 | サッポロＨＤ | 555,920 | 0.70% | 5,660 | 5,680 | 5,460 | 5,501 | 361,100 | ▲ | 0.09% |
| 2024-07-10 | 2501 | サッポロＨＤ | 650,520 | 0.82% | 5,827 | 6,272 | 5,822 | 6,242 | 1,117,700 | ▲ | 0.12% |
| 2024-07-11 | 2501 | サッポロＨＤ | 621,220 | 0.78% | 6,220 | 6,234 | 6,098 | 6,100 | 465,500 | ▼ | -0.03% |
| 2024-07-18 | 2501 | サッポロＨＤ | 518,220 | 0.65% | 6,100 | 6,317 | 6,073 | 6,282 | 332,600 | ▼ | -0.13% |
| 2024-08-07 | 2501 | サッポロＨＤ | 471,620 | 0.59% | 5,734 | 6,041 | 5,708 | 5,932 | 226,800 | ▼ | -0.06% |
| 2024-08-13 | 2501 | サッポロＨＤ | 480,620 | 0.60% | 6,097 | 6,240 | 6,028 | 6,224 | 302,800 | ▲ | 0.01% |
| 2024-08-14 | 2501 | サッポロＨＤ | 432,320 | 0.54% | 6,324 | 7,220 | 6,302 | 7,144 | 1,931,500 | ▼ | -0.05% |
| 2024-08-21 | 2501 | サッポロＨＤ | 393,120 | 0.49% | 7,246 | 7,330 | 7,202 | 7,250 | 244,300 | ▼ | -0.05% |
| 2024-06-21 | 2503 | キリンＨＤ | 4,764,665 | 0.52% | 2,070 | 2,093 | 2,069 | 2,083 | 5,921,500 | ▲ | 0.10% |
| 2024-07-09 | 2503 | キリンＨＤ | 4,510,342 | 0.49% | 2,096 | 2,108 | 2,084 | 2,105 | 2,854,400 | ▼ | -0.03% |
| 2024-03-01 | 2531 | 宝ＨＬＤ | 2,496,710 | 1.26% | 1,259 | 1,263 | 1,244 | 1,250 | 1,479,600 | ▼ | -0.11% |
| 2024-03-05 | 2531 | 宝ＨＬＤ | 2,901,391 | 1.47% | 1,241 | 1,263 | 1,189 | 1,200 | 2,914,000 | ▲ | 0.20% |
| 2024-03-06 | 2531 | 宝ＨＬＤ | 3,270,391 | 1.65% | 1,192 | 1,195 | 1,172 | 1,179 | 2,661,500 | ▲ | 0.17% |
| 2024-03-07 | 2531 | 宝ＨＬＤ | 3,669,491 | 1.86% | 1,184 | 1,193 | 1,139 | 1,148 | 2,330,100 | ▲ | 0.21% |
| 2024-03-08 | 2531 | 宝ＨＬＤ | 4,092,691 | 2.07% | 1,130 | 1,151 | 1,129 | 1,134 | 2,153,600 | ▲ | 0.20% |
| 2024-03-11 | 2531 | 宝ＨＬＤ | 4,461,214 | 2.26% | 1,133 | 1,137 | 1,101 | 1,110 | 1,872,200 | ▲ | 0.18% |
| 2024-03-12 | 2531 | 宝ＨＬＤ | 4,889,414 | 2.47% | 1,103 | 1,121 | 1,084 | 1,118 | 1,551,000 | ▲ | 0.21% |
| 2024-03-13 | 2531 | 宝ＨＬＤ | 5,269,614 | 2.67% | 1,119 | 1,124 | 1,106 | 1,116 | 1,684,900 | ▲ | 0.19% |
| 2024-03-14 | 2531 | 宝ＨＬＤ | 5,647,914 | 2.86% | 1,121 | 1,121 | 1,098 | 1,106 | 1,439,100 | ▲ | 0.18% |
| 2024-03-15 | 2531 | 宝ＨＬＤ | 6,128,512 | 3.10% | 1,100 | 1,107 | 1,091 | 1,104 | 1,285,300 | ▲ | 0.24% |
| 2024-03-18 | 2531 | 宝ＨＬＤ | 6,483,312 | 3.28% | 1,109 | 1,115 | 1,102 | 1,114 | 1,203,700 | ▲ | 0.17% |
| 2024-03-19 | 2531 | 宝ＨＬＤ | 6,987,812 | 3.54% | 1,110 | 1,112 | 1,097 | 1,110 | 1,660,100 | ▲ | 0.26% |
| 2024-03-21 | 2531 | 宝ＨＬＤ | 7,710,112 | 3.90% | 1,117 | 1,118 | 1,098 | 1,103 | 2,118,700 | ▲ | 0.35% |
| 2024-03-22 | 2531 | 宝ＨＬＤ | 8,206,212 | 4.16% | 1,102 | 1,127 | 1,095 | 1,123 | 2,029,900 | ▲ | 0.26% |
| 2024-03-25 | 2531 | 宝ＨＬＤ | 8,778,512 | 4.45% | 1,118 | 1,129 | 1,114 | 1,114 | 1,814,800 | ▲ | 0.29% |
| 2024-03-26 | 2531 | 宝ＨＬＤ | 9,404,412 | 4.76% | 1,113 | 1,118 | 1,101 | 1,114 | 1,881,400 | ▲ | 0.30% |
| 2024-03-27 | 2531 | 宝ＨＬＤ | 9,782,912 | 4.95% | 1,115 | 1,134 | 1,113 | 1,129 | 1,913,100 | ▲ | 0.19% |
| 2024-03-28 | 2531 | 宝ＨＬＤ | 9,932,668 | 5.03% | 1,100 | 1,105 | 1,083 | 1,087 | 2,247,700 | ▲ | 0.08% |
| 2024-03-29 | 2531 | 宝ＨＬＤ | 743,927 | 0.37% | 1,086 | 1,115 | 1,054 | 1,071 | 21,782,500 | ▼ | -4.66% |
| 2024-06-11 | 2579 | コカＢＪＨ | 1,092,600 | 0.52% | 1,926 | 1,948 | 1,892 | 1,896 | 611,800 | ▲ | 0.10% |
| 2024-06-20 | 2579 | コカＢＪＨ | 1,245,300 | 0.60% | 1,941 | 1,955 | 1,931 | 1,934 | 379,800 | ▲ | 0.07% |
| 2024-06-27 | 2579 | コカＢＪＨ | 1,495,956 | 0.72% | 1,984 | 2,025 | 1,979 | 2,019 | 518,300 | ▲ | 0.12% |
| 2024-07-01 | 2579 | コカＢＪＨ | 1,718,431 | 0.83% | 2,021 | 2,028 | 1,989 | 2,008 | 641,900 | ▲ | 0.10% |
| 2024-07-09 | 2579 | コカＢＪＨ | 1,394,362 | 0.67% | 2,074 | 2,159 | 2,068 | 2,121 | 1,784,800 | ▼ | -0.15% |
| 2024-07-18 | 2579 | コカＢＪＨ | 1,222,367 | 0.59% | 2,255 | 2,294 | 2,234 | 2,277 | 759,000 | ▼ | -0.08% |
| 2024-07-24 | 2579 | コカＢＪＨ | 1,272,078 | 0.61% | 2,273 | 2,274 | 2,182 | 2,185 | 823,800 | ▲ | 0.02% |
| 2024-07-30 | 2579 | コカＢＪＨ | 752,902 | 0.36% | 2,244 | 2,247 | 2,199 | 2,208 | 2,146,900 | ▼ | -0.25% |
| 2024-03-28 | 2585 | Ｌドリンク | 72,216 | 0.55% | 4,845 | 4,970 | 4,805 | 4,900 | 168,200 | ▲ | 0.11% |
| 2024-04-01 | 2585 | Ｌドリンク | 78,596 | 0.60% | 5,100 | 5,130 | 4,930 | 5,000 | 164,600 | ▲ | 0.04% |
| 2024-04-03 | 2585 | Ｌドリンク | 75,196 | 0.57% | 4,630 | 4,800 | 4,610 | 4,765 | 92,200 | ▼ | -0.03% |
| 2024-04-09 | 2585 | Ｌドリンク | 64,180 | 0.49% | 4,885 | 4,935 | 4,835 | 4,935 | 59,500 | ▼ | -0.07% |
| 2024-07-19 | 2585 | Ｌドリンク | 65,547 | 0.50% | 6,810 | 6,820 | 6,600 | 6,650 | 87,200 | ▲ | 0.09% |
| 2024-07-25 | 2585 | Ｌドリンク | 61,039 | 0.46% | 6,770 | 7,010 | 6,720 | 6,950 | 118,800 | ▼ | -0.03% |
| 2024-08-06 | 2585 | Ｌドリンク | 70,700 | 0.54% | 6,190 | 6,580 | 6,190 | 6,430 | 138,500 | ▲ | 0.12% |
| 2024-08-14 | 2585 | Ｌドリンク | 59,800 | 0.45% | 6,200 | 6,710 | 5,990 | 6,310 | 620,800 | ▼ | -0.09% |
| 2024-10-30 | 2585 | Ｌドリンク | 553,704 | 1.05% | 1,823 | 1,844 | 1,798 | 1,844 | 3,331,800 | ▲ | 1.05% |
| 2024-11-19 | 2585 | Ｌドリンク | 580,108 | 1.10% | 2,380 | 2,428 | 2,328 | 2,417 | 416,600 | ▲ | 0.05% |
| 2024-11-26 | 2585 | Ｌドリンク | 557,552 | 1.06% | 2,500 | 2,531 | 2,420 | 2,446 | 380,400 | ▼ | -0.04% |
| 2024-11-28 | 2585 | Ｌドリンク | 510,954 | 0.97% | 2,430 | 2,454 | 2,381 | 2,448 | 368,600 | ▼ | -0.09% |
| 2024-12-04 | 2585 | Ｌドリンク | 468,500 | 0.89% | 2,533 | 2,537 | 2,419 | 2,460 | 376,300 | ▼ | -0.07% |
| 2024-12-13 | 2585 | Ｌドリンク | 357,537 | 0.68% | 2,321 | 2,345 | 2,278 | 2,301 | 403,000 | ▼ | -0.20% |
| 2024-08-19 | 2586 | フルッタ | 313,700 | 0.69% | 71 | 81 | 65 | 70 | 23,396,600 | ▲ | 0.69% |
| 2024-06-12 | 2590 | ＤｙＤｏ | 168,628 | 0.50% | 2,643 | 2,654 | 2,643 | 2,649 | 22,300 | ▲ | 0.09% |
| 2024-09-24 | 2590 | ＤｙＤｏ | 170,891 | 0.51% | 3,035 | 3,060 | 2,965 | 3,005 | 75,800 | ▲ | 0.10% |
| 2024-10-02 | 2590 | ＤｙＤｏ | 201,291 | 0.60% | 3,010 | 3,050 | 2,975 | 2,983 | 61,000 | ▲ | 0.08% |
| 2024-10-11 | 2590 | ＤｙＤｏ | 196,995 | 0.59% | 2,992 | 3,000 | 2,972 | 2,985 | 32,400 | ▼ | -0.01% |
| 2024-11-15 | 2590 | ＤｙＤｏ | 163,395 | 0.49% | 2,942 | 2,950 | 2,912 | 2,936 | 34,800 | ▼ | -0.09% |
| 2024-12-16 | 2590 | ＤｙＤｏ | 176,369 | 0.53% | 3,420 | 3,425 | 3,370 | 3,375 | 69,700 | ▲ | 0.13% |
| 2024-06-18 | 2593 | 伊藤園 | 457,968 | 0.51% | 3,395 | 3,449 | 3,393 | 3,427 | 512,700 | ▲ | 0.06% |
| 2024-06-21 | 2593 | 伊藤園 | 411,323 | 0.46% | 3,379 | 3,488 | 3,376 | 3,463 | 1,022,900 | ▼ | -0.04% |
| 2024-10-24 | 2593 | 伊藤園 | 446,042 | 0.50% | 3,257 | 3,289 | 3,244 | 3,279 | 205,000 | ▲ | 0.09% |
| 2024-10-29 | 2593 | 伊藤園 | 433,450 | 0.49% | 3,317 | 3,341 | 3,304 | 3,329 | 464,400 | ▼ | -0.01% |
| 2024-11-21 | 2664 | カワチ薬品 | 123,600 | 0.50% | 2,472 | 2,483 | 2,466 | 2,468 | 35,300 | ▲ | 0.09% |
| 2024-11-25 | 2664 | カワチ薬品 | 0 | 0.00% | 2,485 | 2,516 | 2,473 | 2,490 | 414,500 | ▼ | -0.50% |
| 2024-06-27 | 2674 | ハードオフ | 72,743 | 0.52% | 2,050 | 2,092 | 2,018 | 2,053 | 134,100 | ▲ | 0.12% |
| 2024-07-08 | 2674 | ハードオフ | 69,657 | 0.49% | 2,100 | 2,180 | 2,100 | 2,180 | 66,500 | ▼ | -0.03% |
| 2024-07-22 | 2674 | ハードオフ | 69,891 | 0.50% | 2,184 | 2,184 | 2,115 | 2,120 | 22,800 | ▲ | 0.01% |
| 2024-08-15 | 2674 | ハードオフ | 69,503 | 0.49% | 1,930 | 1,977 | 1,921 | 1,948 | 25,600 | ▼ | -0.01% |
| 2024-05-21 | 2678 | アスクル | 489,429 | 0.50% | 2,263 | 2,323 | 2,263 | 2,301 | 258,900 | ▲ | 0.06% |
| 2024-05-23 | 2678 | アスクル | 613,029 | 0.62% | 2,259 | 2,273 | 2,220 | 2,221 | 224,000 | ▲ | 0.12% |
| 2024-05-27 | 2678 | アスクル | 696,942 | 0.71% | 2,235 | 2,265 | 2,223 | 2,246 | 168,100 | ▲ | 0.08% |
| 2024-05-31 | 2678 | アスクル | 800,320 | 0.82% | 2,234 | 2,243 | 2,216 | 2,222 | 516,100 | ▲ | 0.10% |
| 2024-07-02 | 2678 | アスクル | 737,384 | 0.75% | 2,140 | 2,149 | 2,104 | 2,139 | 603,800 | ▼ | -0.06% |
| 2024-07-03 | 2678 | アスクル | 614,484 | 0.62% | 2,150 | 2,176 | 2,125 | 2,160 | 859,300 | ▼ | -0.13% |
| 2024-07-04 | 2678 | アスクル | 477,184 | 0.48% | 1,960 | 2,083 | 1,958 | 2,060 | 1,535,500 | ▼ | -0.14% |
| 2024-07-04 | 2678 | アスクル | 477,184 | 0.48% | 1,960 | 2,083 | 1,958 | 2,060 | 1,535,500 | ▼ | -0.14% |
| 2024-07-24 | 2678 | アスクル | 498,738 | 0.51% | 2,189 | 2,225 | 2,182 | 2,187 | 237,100 | ▲ | 0.03% |
| 2024-07-25 | 2678 | アスクル | 485,738 | 0.49% | 2,159 | 2,230 | 2,131 | 2,221 | 393,400 | ▼ | -0.02% |
| 2024-07-30 | 2678 | アスクル | 533,438 | 0.54% | 2,190 | 2,190 | 2,078 | 2,112 | 820,200 | ▲ | 0.05% |
| 2024-08-21 | 2678 | アスクル | 480,938 | 0.49% | 2,171 | 2,179 | 2,152 | 2,152 | 90,600 | ▼ | -0.05% |
| 2024-11-18 | 2678 | アスクル | 564,900 | 0.59% | 1,871 | 1,902 | 1,870 | 1,887 | 1,310,600 | ▲ | 0.18% |
| 2024-11-19 | 2678 | アスクル | 644,000 | 0.67% | 1,875 | 1,893 | 1,870 | 1,873 | 820,000 | ▲ | 0.08% |
| 2024-11-21 | 2678 | アスクル | 670,500 | 0.70% | 1,876 | 1,893 | 1,875 | 1,880 | 323,200 | ▲ | 0.02% |
| 2024-12-06 | 2678 | アスクル | 778,898 | 0.81% | 1,877 | 1,902 | 1,876 | 1,890 | 270,400 | ▲ | 0.11% |
| 2024-12-12 | 2678 | アスクル | 880,244 | 0.92% | 1,898 | 1,900 | 1,878 | 1,888 | 396,600 | ▲ | 0.10% |
| 2024-12-16 | 2678 | アスクル | 830,544 | 0.86% | 1,771 | 1,800 | 1,732 | 1,740 | 1,347,000 | ▼ | -0.06% |
| 2024-03-11 | 2681 | ゲオＨＤ | 358,363 | 0.90% | 1,894 | 1,900 | 1,847 | 1,857 | 298,000 | ▲ | 0.04% |
| 2024-04-11 | 2681 | ゲオＨＤ | 353,980 | 0.89% | 1,870 | 1,966 | 1,856 | 1,965 | 439,100 | ▼ | -0.01% |
| 2024-04-22 | 2681 | ゲオＨＤ | 298,580 | 0.75% | 1,962 | 2,001 | 1,959 | 2,001 | 285,100 | ▼ | -0.14% |
| 2024-05-01 | 2681 | ゲオＨＤ | 276,955 | 0.69% | 1,978 | 2,000 | 1,961 | 1,962 | 201,100 | ▼ | -0.06% |
| 2024-05-10 | 2681 | ゲオＨＤ | 141,855 | 0.35% | 1,990 | 2,025 | 1,979 | 2,009 | 607,800 | ▼ | -0.34% |
| 2024-11-18 | 2681 | ゲオＨＤ | 199,589 | 0.50% | 1,440 | 1,484 | 1,440 | 1,480 | 270,300 | ▲ | 0.09% |
| 2024-11-20 | 2681 | ゲオＨＤ | 260,089 | 0.65% | 1,474 | 1,479 | 1,455 | 1,466 | 247,100 | ▲ | 0.15% |
| 2024-11-21 | 2681 | ゲオＨＤ | 288,089 | 0.72% | 1,466 | 1,504 | 1,465 | 1,501 | 233,100 | ▲ | 0.06% |
| 2024-11-25 | 2681 | ゲオＨＤ | 2,175 | 0.00% | 1,603 | 1,608 | 1,568 | 1,582 | 1,214,300 | ▼ | -0.72% |
| 2024-03-04 | 2685 | アダストリア | 342,228 | 0.70% | 3,460 | 3,465 | 3,410 | 3,430 | 171,400 | ▲ | 0.07% |
| 2024-03-13 | 2685 | アダストリア | 409,600 | 0.83% | 3,745 | 3,780 | 3,670 | 3,685 | 190,100 | ▲ | 0.13% |
| 2024-03-18 | 2685 | アダストリア | 356,200 | 0.72% | 3,825 | 3,935 | 3,825 | 3,925 | 373,600 | ▼ | -0.10% |
| 2024-03-28 | 2685 | アダストリア | 326,600 | 0.66% | 3,810 | 3,875 | 3,805 | 3,835 | 247,300 | ▼ | -0.05% |
| 2024-04-02 | 2685 | アダストリア | 290,800 | 0.59% | 3,830 | 3,830 | 3,690 | 3,730 | 393,400 | ▼ | -0.07% |
| 2024-04-04 | 2685 | アダストリア | 238,900 | 0.48% | 3,685 | 3,695 | 3,590 | 3,650 | 356,700 | ▼ | -0.10% |
| 2024-08-19 | 2685 | アダストリア | 244,800 | 0.50% | 3,475 | 3,475 | 3,430 | 3,470 | 159,400 | ▲ | 0.09% |
| 2024-08-29 | 2685 | アダストリア | 372,089 | 0.76% | 3,540 | 3,610 | 3,520 | 3,595 | 372,900 | ▲ | 0.16% |
| 2024-08-30 | 2685 | アダストリア | 285,035 | 0.58% | 3,620 | 3,625 | 3,545 | 3,610 | 375,700 | ▼ | -0.18% |
| 2024-09-25 | 2685 | アダストリア | 316,713 | 0.64% | 3,280 | 3,305 | 3,250 | 3,280 | 272,100 | ▲ | 0.06% |
| 2024-09-27 | 2685 | アダストリア | 285,214 | 0.58% | 3,410 | 3,420 | 3,350 | 3,365 | 309,600 | ▼ | -0.06% |
| 2024-09-30 | 2685 | アダストリア | 169,920 | 0.34% | 3,360 | 3,435 | 3,295 | 3,335 | 392,500 | ▼ | -0.23% |
| 2024-10-22 | 2685 | アダストリア | 254,540 | 0.52% | 3,865 | 3,900 | 3,750 | 3,755 | 419,700 | ▲ | 0.09% |
| 2024-10-24 | 2685 | アダストリア | 319,010 | 0.65% | 3,600 | 3,655 | 3,530 | 3,545 | 312,700 | ▲ | 0.13% |
| 2024-10-29 | 2685 | アダストリア | 347,391 | 0.71% | 3,500 | 3,530 | 3,465 | 3,530 | 152,600 | ▲ | 0.05% |
| 2024-11-07 | 2685 | アダストリア | 322,839 | 0.66% | 3,525 | 3,525 | 3,430 | 3,485 | 268,800 | ▼ | -0.04% |
| 2024-11-13 | 2685 | アダストリア | 292,261 | 0.59% | 3,570 | 3,655 | 3,550 | 3,625 | 241,700 | ▼ | -0.07% |
| 2024-11-15 | 2685 | アダストリア | 298,039 | 0.61% | 3,675 | 3,700 | 3,570 | 3,570 | 200,100 | ▲ | 0.02% |
| 2024-11-18 | 2685 | アダストリア | 362,668 | 0.74% | 3,545 | 3,555 | 3,350 | 3,390 | 451,700 | ▲ | 0.13% |
| 2024-11-22 | 2685 | アダストリア | 330,490 | 0.67% | 3,375 | 3,585 | 3,375 | 3,550 | 304,800 | ▼ | -0.06% |
| 2024-11-26 | 2685 | アダストリア | 274,290 | 0.56% | 3,660 | 3,735 | 3,645 | 3,700 | 295,000 | ▼ | -0.10% |
| 2024-11-27 | 2685 | アダストリア | 313,090 | 0.64% | 3,665 | 3,685 | 3,580 | 3,585 | 187,900 | ▲ | 0.07% |
| 2024-11-28 | 268A | リガク | 1,942,377 | 0.86% | 1,214 | 1,220 | 1,157 | 1,160 | 12,838,300 | ▲ | 0.86% |
| 2024-12-02 | 268A | リガク | 2,101,277 | 0.93% | 1,092 | 1,092 | 1,061 | 1,061 | 1,859,300 | ▲ | 0.07% |
| 2024-12-05 | 268A | リガク | 1,847,027 | 0.81% | 1,013 | 1,037 | 969 | 970 | 2,265,000 | ▼ | -0.12% |
| 2024-12-09 | 268A | リガク | 2,229,827 | 0.98% | 990 | 1,012 | 973 | 980 | 1,786,500 | ▲ | 0.16% |
| 2024-12-11 | 268A | リガク | 2,267,727 | 1.00% | 962 | 980 | 945 | 960 | 1,590,600 | ▲ | 0.02% |
| 2024-12-17 | 268A | リガク | 2,556,227 | 1.13% | 912 | 921 | 883 | 887 | 2,650,500 | ▲ | 0.12% |
| 2024-03-01 | 2695 | くら寿司 | 307,100 | 0.74% | 3,970 | 3,970 | 3,920 | 3,920 | 168,200 | ▲ | 0.14% |
| 2024-03-07 | 2695 | くら寿司 | 239,800 | 0.57% | 4,030 | 4,290 | 4,020 | 4,290 | 667,600 | ▼ | -0.17% |
| 2024-03-08 | 2695 | くら寿司 | 192,464 | 0.46% | 4,250 | 4,350 | 4,215 | 4,335 | 353,900 | ▼ | -0.10% |
| 2024-03-14 | 2695 | くら寿司 | 242,458 | 0.58% | 4,500 | 4,505 | 4,330 | 4,410 | 452,700 | ▲ | 0.11% |
| 2024-03-25 | 2695 | くら寿司 | 248,758 | 0.60% | 4,645 | 4,680 | 4,605 | 4,605 | 403,400 | ▲ | 0.02% |
| 2024-03-27 | 2695 | くら寿司 | 235,258 | 0.56% | 4,645 | 4,735 | 4,585 | 4,700 | 497,700 | ▼ | -0.03% |
| 2024-04-09 | 2695 | くら寿司 | 200,058 | 0.48% | 4,920 | 5,080 | 4,910 | 5,070 | 422,600 | ▼ | -0.08% |
| 2024-04-16 | 2695 | くら寿司 | 218,394 | 0.52% | 5,180 | 5,200 | 4,900 | 4,970 | 559,000 | ▲ | 0.04% |
| 2024-04-17 | 2695 | くら寿司 | 256,900 | 0.62% | 4,945 | 4,995 | 4,825 | 4,835 | 412,900 | ▲ | 0.09% |
| 2024-04-19 | 2695 | くら寿司 | 353,600 | 0.85% | 4,730 | 4,740 | 4,570 | 4,640 | 550,600 | ▲ | 0.23% |
| 2024-04-22 | 2695 | くら寿司 | 383,600 | 0.92% | 4,670 | 4,740 | 4,610 | 4,725 | 460,100 | ▲ | 0.07% |
| 2024-04-30 | 2695 | くら寿司 | 353,400 | 0.85% | 4,785 | 4,945 | 4,740 | 4,905 | 334,500 | ▼ | -0.07% |
| 2024-05-02 | 2695 | くら寿司 | 330,600 | 0.79% | 4,900 | 4,930 | 4,775 | 4,845 | 178,600 | ▼ | -0.05% |
| 2024-05-15 | 2695 | くら寿司 | 284,630 | 0.68% | 4,900 | 4,905 | 4,820 | 4,855 | 123,100 | ▼ | -0.10% |
| 2024-05-16 | 2695 | くら寿司 | 299,830 | 0.72% | 4,870 | 4,910 | 4,805 | 4,855 | 140,400 | ▲ | 0.03% |
| 2024-05-24 | 2695 | くら寿司 | 331,720 | 0.80% | 4,815 | 4,925 | 4,805 | 4,850 | 103,800 | ▲ | 0.08% |
| 2024-06-03 | 2695 | くら寿司 | 321,720 | 0.77% | 4,815 | 4,835 | 4,710 | 4,735 | 137,100 | ▼ | -0.03% |
| 2024-06-04 | 2695 | くら寿司 | 335,926 | 0.81% | 4,715 | 4,740 | 4,660 | 4,700 | 92,100 | ▲ | 0.04% |
| 2024-06-05 | 2695 | くら寿司 | 331,126 | 0.79% | 4,670 | 4,740 | 4,655 | 4,705 | 113,900 | ▼ | -0.02% |
| 2024-06-06 | 2695 | くら寿司 | 335,626 | 0.81% | 4,670 | 4,670 | 4,380 | 4,415 | 600,600 | ▲ | 0.02% |
| 2024-06-07 | 2695 | くら寿司 | 319,126 | 0.77% | 4,450 | 4,540 | 4,380 | 4,385 | 428,000 | ▼ | -0.04% |
| 2024-06-11 | 2695 | くら寿司 | 335,726 | 0.81% | 4,580 | 4,595 | 4,305 | 4,340 | 1,232,800 | ▲ | 0.04% |
| 2024-06-12 | 2695 | くら寿司 | 382,686 | 0.92% | 4,270 | 4,315 | 4,170 | 4,200 | 704,600 | ▲ | 0.10% |
| 2024-06-14 | 2695 | くら寿司 | 367,702 | 0.88% | 4,180 | 4,305 | 4,175 | 4,300 | 254,900 | ▼ | -0.04% |
| 2024-06-18 | 2695 | くら寿司 | 379,402 | 0.91% | 4,325 | 4,510 | 4,325 | 4,460 | 420,300 | ▲ | 0.03% |
| 2024-06-20 | 2695 | くら寿司 | 415,455 | 1.00% | 4,435 | 4,440 | 4,360 | 4,390 | 135,200 | ▲ | 0.08% |
| 2024-06-28 | 2695 | くら寿司 | 458,539 | 1.10% | 4,300 | 4,300 | 4,035 | 4,045 | 1,115,500 | ▲ | 0.10% |
| 2024-07-08 | 2695 | くら寿司 | 506,692 | 1.22% | 4,040 | 4,040 | 3,925 | 3,935 | 359,800 | ▲ | 0.11% |
| 2024-07-18 | 2695 | くら寿司 | 622,601 | 1.50% | 3,980 | 4,000 | 3,910 | 3,960 | 313,800 | ▲ | 0.28% |
| 2024-07-22 | 2695 | くら寿司 | 620,776 | 1.49% | 3,955 | 3,955 | 3,890 | 3,895 | 165,500 | ▼ | -0.01% |
| 2024-07-29 | 2695 | くら寿司 | 622,076 | 1.50% | 3,850 | 3,910 | 3,825 | 3,885 | 132,800 | ▲ | 0.01% |
| 2024-08-02 | 2695 | くら寿司 | 587,046 | 1.41% | 3,760 | 3,795 | 3,665 | 3,685 | 337,500 | ▼ | -0.09% |
| 2024-08-06 | 2695 | くら寿司 | 632,046 | 1.52% | 3,540 | 3,635 | 3,505 | 3,585 | 300,200 | ▲ | 0.11% |
| 2024-08-09 | 2695 | くら寿司 | 669,546 | 1.61% | 3,615 | 3,650 | 3,525 | 3,580 | 185,000 | ▲ | 0.09% |
| 2024-08-29 | 2695 | くら寿司 | 653,846 | 1.57% | 3,845 | 3,845 | 3,785 | 3,820 | 138,400 | ▼ | -0.04% |
| 2024-09-03 | 2695 | くら寿司 | 608,146 | 1.46% | 3,745 | 3,780 | 3,730 | 3,740 | 136,100 | ▼ | -0.11% |
| 2024-09-09 | 2695 | くら寿司 | 529,946 | 1.28% | 3,600 | 3,635 | 3,550 | 3,625 | 518,600 | ▼ | -0.17% |
| 2024-09-10 | 2695 | くら寿司 | 630,646 | 1.52% | 3,630 | 3,635 | 3,460 | 3,475 | 779,700 | ▲ | 0.24% |
| 2024-09-11 | 2695 | くら寿司 | 665,046 | 1.60% | 3,475 | 3,490 | 3,385 | 3,395 | 317,400 | ▲ | 0.08% |
| 2024-09-17 | 2695 | くら寿司 | 647,346 | 1.56% | 3,500 | 3,620 | 3,500 | 3,620 | 264,300 | ▼ | -0.04% |
| 2024-09-26 | 2695 | くら寿司 | 613,346 | 1.48% | 3,710 | 3,765 | 3,685 | 3,765 | 179,300 | ▼ | -0.08% |
| 2024-10-01 | 2695 | くら寿司 | 578,146 | 1.39% | 3,780 | 3,800 | 3,760 | 3,770 | 112,500 | ▼ | -0.09% |
| 2024-10-09 | 2695 | くら寿司 | 517,924 | 1.25% | 3,845 | 3,940 | 3,840 | 3,940 | 250,200 | ▼ | -0.13% |
| 2024-10-17 | 2695 | くら寿司 | 496,763 | 1.19% | 3,815 | 3,820 | 3,780 | 3,800 | 104,100 | ▼ | -0.06% |
| 2024-10-28 | 2695 | くら寿司 | 451,456 | 1.09% | 3,910 | 3,990 | 3,910 | 3,970 | 196,300 | ▼ | -0.09% |
| 2024-10-30 | 2695 | くら寿司 | 382,828 | 0.92% | 4,005 | 4,075 | 4,005 | 4,045 | 282,600 | ▼ | -0.17% |
| 2024-11-01 | 2695 | くら寿司 | 367,836 | 0.88% | 3,970 | 4,030 | 3,950 | 4,030 | 144,500 | ▼ | -0.04% |
| 2024-11-12 | 2695 | くら寿司 | 327,654 | 0.79% | 3,960 | 3,990 | 3,910 | 3,975 | 103,200 | ▼ | -0.08% |
| 2024-11-21 | 2695 | くら寿司 | 348,524 | 0.84% | 3,870 | 3,920 | 3,805 | 3,815 | 141,900 | ▲ | 0.04% |
| 2024-11-25 | 2695 | くら寿司 | 303,186 | 0.73% | 3,870 | 3,935 | 3,870 | 3,895 | 149,000 | ▼ | -0.10% |
| 2024-11-27 | 2695 | くら寿司 | 286,000 | 0.69% | 3,870 | 3,895 | 3,840 | 3,885 | 88,800 | ▼ | -0.04% |
| 2024-11-28 | 2695 | くら寿司 | 294,500 | 0.71% | 3,900 | 3,915 | 3,825 | 3,835 | 88,000 | ▲ | 0.02% |
| 2024-12-03 | 2695 | くら寿司 | 276,826 | 0.66% | 3,870 | 3,905 | 3,865 | 3,880 | 127,300 | ▼ | -0.04% |
| 2024-12-06 | 2695 | くら寿司 | 306,597 | 0.74% | 3,930 | 3,970 | 3,855 | 3,855 | 154,000 | ▲ | 0.07% |
| 2024-12-10 | 2695 | くら寿司 | 353,674 | 0.85% | 3,850 | 3,865 | 3,820 | 3,850 | 154,800 | ▲ | 0.10% |
| 2024-12-11 | 2695 | くら寿司 | 301,168 | 0.72% | 3,895 | 3,935 | 3,865 | 3,865 | 304,400 | ▼ | -0.13% |
| 2024-12-16 | 2695 | くら寿司 | 365,632 | 0.88% | 3,075 | 3,095 | 2,977 | 3,010 | 1,793,900 | ▲ | 0.16% |
| 2024-12-18 | 2695 | くら寿司 | 376,932 | 0.91% | 3,055 | 3,070 | 3,015 | 3,035 | 709,000 | ▲ | 0.03% |
| 2024-07-05 | 2702 | マクドナルド | 681,200 | 0.51% | 6,150 | 6,190 | 6,060 | 6,070 | 689,000 | ▲ | 0.10% |
| 2024-07-10 | 2702 | マクドナルド | 858,000 | 0.64% | 5,960 | 5,990 | 5,860 | 5,900 | 892,700 | ▲ | 0.13% |
| 2024-07-12 | 2702 | マクドナルド | 980,900 | 0.73% | 6,010 | 6,090 | 6,010 | 6,070 | 624,600 | ▲ | 0.08% |
| 2024-07-16 | 2702 | マクドナルド | 892,500 | 0.67% | 6,110 | 6,180 | 6,020 | 6,170 | 752,200 | ▼ | -0.05% |
| 2024-07-18 | 2702 | マクドナルド | 755,600 | 0.56% | 6,210 | 6,230 | 6,150 | 6,160 | 493,800 | ▼ | -0.10% |
| 2024-07-19 | 2702 | マクドナルド | 648,000 | 0.48% | 6,130 | 6,170 | 6,100 | 6,170 | 426,200 | ▼ | -0.08% |
| 2024-04-17 | 2735 | ワッツ | 67,800 | 0.50% | 697 | 710 | 695 | 709 | 53,300 | ▲ | 0.08% |
| 2024-04-26 | 2735 | ワッツ | 19,800 | 0.14% | 702 | 702 | 685 | 699 | 179,400 | ▼ | -0.36% |
| 2024-03-04 | 2752 | フジオフード | 272,449 | 0.60% | 1,361 | 1,371 | 1,355 | 1,355 | 108,900 | ▲ | 0.09% |
| 2024-03-07 | 2752 | フジオフード | 322,749 | 0.71% | 1,316 | 1,326 | 1,313 | 1,319 | 128,000 | ▲ | 0.10% |
| 2024-03-27 | 2752 | フジオフード | 290,261 | 0.63% | 1,386 | 1,403 | 1,383 | 1,395 | 140,100 | ▼ | -0.07% |
| 2024-04-04 | 2752 | フジオフード | 267,811 | 0.58% | 1,390 | 1,390 | 1,371 | 1,371 | 114,500 | ▼ | -0.05% |
| 2024-04-09 | 2752 | フジオフード | 216,786 | 0.47% | 1,400 | 1,408 | 1,393 | 1,401 | 127,900 | ▼ | -0.10% |
| 2024-11-21 | 2752 | フジオフード | 241,007 | 0.52% | 1,325 | 1,332 | 1,323 | 1,329 | 106,600 | ▲ | 0.08% |
| 2024-11-25 | 2752 | フジオフード | 47,145 | 0.10% | 1,199 | 1,220 | 1,185 | 1,192 | 2,733,500 | ▼ | -0.42% |
| 2024-12-11 | 2752 | フジオフード | 263,462 | 0.52% | 1,175 | 1,187 | 1,175 | 1,187 | 521,800 | ▲ | 0.11% |
| 2024-12-12 | 2752 | フジオフード | 243,262 | 0.48% | 1,190 | 1,192 | 1,181 | 1,183 | 327,000 | ▼ | -0.04% |
| 2024-03-01 | 2767 | 円谷フィＨＤ | 1,056,420 | 1.52% | 1,558 | 1,654 | 1,558 | 1,624 | 3,613,700 | ▲ | 0.06% |
| 2024-03-04 | 2767 | 円谷フィＨＤ | 1,001,920 | 1.44% | 1,600 | 1,625 | 1,524 | 1,526 | 3,504,600 | ▼ | -0.08% |
| 2024-03-06 | 2767 | 円谷フィＨＤ | 945,920 | 1.36% | 1,496 | 1,547 | 1,496 | 1,533 | 1,571,300 | ▼ | -0.07% |
| 2024-03-14 | 2767 | 円谷フィＨＤ | 973,289 | 1.40% | 1,555 | 1,621 | 1,540 | 1,611 | 1,774,700 | ▲ | 0.03% |
| 2024-03-15 | 2767 | 円谷フィＨＤ | 915,089 | 1.31% | 1,600 | 1,600 | 1,542 | 1,563 | 1,236,400 | ▼ | -0.08% |
| 2024-03-18 | 2767 | 円谷フィＨＤ | 860,789 | 1.24% | 1,583 | 1,600 | 1,533 | 1,600 | 1,333,300 | ▼ | -0.07% |
| 2024-03-19 | 2767 | 円谷フィＨＤ | 798,889 | 1.15% | 1,600 | 1,625 | 1,575 | 1,624 | 1,050,700 | ▼ | -0.09% |
| 2024-03-21 | 2767 | 円谷フィＨＤ | 759,089 | 1.09% | 1,648 | 1,653 | 1,602 | 1,633 | 1,274,200 | ▼ | -0.05% |
| 2024-03-22 | 2767 | 円谷フィＨＤ | 561,689 | 0.80% | 1,659 | 1,780 | 1,650 | 1,780 | 3,475,100 | ▼ | -0.29% |
| 2024-03-25 | 2767 | 円谷フィＨＤ | 252,189 | 0.36% | 1,800 | 1,994 | 1,717 | 1,718 | 11,273,300 | ▼ | -0.44% |
| 2024-12-17 | 2767 | 円谷フィＨＤ | 381,426 | 0.58% | 1,776 | 1,778 | 1,712 | 1,713 | 1,375,800 | ▲ | 0.09% |
| 2024-11-29 | 276A | ククレブ | 8,000 | 0.66% | 1,128 | 1,229 | 1,100 | 1,138 | 2,837,100 | ▲ | 0.33% |
| 2024-12-02 | 276A | ククレブ | 11,800 | 0.97% | 1,158 | 1,300 | 1,117 | 1,300 | 2,484,800 | ▲ | 0.30% |
| 2024-12-04 | 276A | ククレブ | 12,300 | 0.29% | 1,185 | 1,194 | 1,089 | 1,101 | 814,900 | ▼ | -0.68% |
| 2024-03-01 | 2780 | コメ兵ＨＤ | 132,356 | 1.17% | 3,630 | 3,710 | 3,585 | 3,595 | 216,600 | ▼ | -0.12% |
| 2024-03-04 | 2780 | コメ兵ＨＤ | 102,587 | 0.91% | 3,595 | 3,695 | 3,540 | 3,665 | 247,200 | ▼ | -0.25% |
| 2024-03-05 | 2780 | コメ兵ＨＤ | 61,400 | 0.54% | 3,680 | 3,810 | 3,655 | 3,790 | 292,700 | ▼ | -0.37% |
| 2024-03-06 | 2780 | コメ兵ＨＤ | 29,700 | 0.26% | 3,740 | 4,040 | 3,735 | 4,020 | 1,137,600 | ▼ | -0.28% |
| 2024-04-08 | 2780 | コメ兵ＨＤ | 59,800 | 0.53% | 3,975 | 4,020 | 3,610 | 3,695 | 640,000 | ▲ | 0.20% |
| 2024-04-11 | 2780 | コメ兵ＨＤ | 88,200 | 0.78% | 3,645 | 3,740 | 3,605 | 3,680 | 192,200 | ▲ | 0.25% |
| 2024-04-12 | 2780 | コメ兵ＨＤ | 139,000 | 1.23% | 3,660 | 3,660 | 3,545 | 3,575 | 328,500 | ▲ | 0.44% |
| 2024-04-15 | 2780 | コメ兵ＨＤ | 181,400 | 1.61% | 3,520 | 3,570 | 3,405 | 3,485 | 314,100 | ▲ | 0.38% |
| 2024-04-16 | 2780 | コメ兵ＨＤ | 173,500 | 1.54% | 3,525 | 3,565 | 3,470 | 3,540 | 174,800 | ▼ | -0.07% |
| 2024-04-19 | 2780 | コメ兵ＨＤ | 186,600 | 1.65% | 3,490 | 3,520 | 3,360 | 3,385 | 164,900 | ▲ | 0.10% |
| 2024-04-22 | 2780 | コメ兵ＨＤ | 179,100 | 1.59% | 3,455 | 3,630 | 3,455 | 3,630 | 215,200 | ▼ | -0.05% |
| 2024-04-23 | 2780 | コメ兵ＨＤ | 185,300 | 1.64% | 3,605 | 3,630 | 3,525 | 3,560 | 125,300 | ▲ | 0.04% |
| 2024-04-24 | 2780 | コメ兵ＨＤ | 193,000 | 1.71% | 3,615 | 3,665 | 3,575 | 3,665 | 132,100 | ▲ | 0.07% |
| 2024-04-25 | 2780 | コメ兵ＨＤ | 205,700 | 1.82% | 3,660 | 3,660 | 3,590 | 3,645 | 114,600 | ▲ | 0.11% |
| 2024-04-30 | 2780 | コメ兵ＨＤ | 227,300 | 2.01% | 3,645 | 3,740 | 3,610 | 3,730 | 154,100 | ▲ | 0.18% |
| 2024-05-02 | 2780 | コメ兵ＨＤ | 223,700 | 1.98% | 3,790 | 3,915 | 3,750 | 3,850 | 194,900 | ▼ | -0.02% |
| 2024-05-07 | 2780 | コメ兵ＨＤ | 244,000 | 2.16% | 3,890 | 3,890 | 3,705 | 3,730 | 205,700 | ▲ | 0.18% |
| 2024-05-08 | 2780 | コメ兵ＨＤ | 216,000 | 1.91% | 3,705 | 3,770 | 3,680 | 3,720 | 128,500 | ▼ | -0.25% |
| 2024-05-09 | 2780 | コメ兵ＨＤ | 83,184 | 0.73% | 3,770 | 4,210 | 3,755 | 4,185 | 715,100 | ▼ | -1.18% |
| 2024-05-10 | 2780 | コメ兵ＨＤ | 72,800 | 0.64% | 4,090 | 4,310 | 4,060 | 4,240 | 484,200 | ▼ | -0.08% |
| 2024-05-15 | 2780 | コメ兵ＨＤ | 62,200 | 0.55% | 4,480 | 4,500 | 4,375 | 4,450 | 267,400 | ▼ | -0.08% |
| 2024-05-17 | 2780 | コメ兵ＨＤ | 53,200 | 0.47% | 4,545 | 4,685 | 4,505 | 4,670 | 211,900 | ▼ | -0.08% |
| 2024-05-27 | 2780 | コメ兵ＨＤ | 112,293 | 0.99% | 4,255 | 4,265 | 4,085 | 4,165 | 315,200 | ▲ | 0.60% |
| 2024-05-28 | 2780 | コメ兵ＨＤ | 133,500 | 1.18% | 4,165 | 4,270 | 4,150 | 4,160 | 124,900 | ▲ | 0.18% |
| 2024-05-29 | 2780 | コメ兵ＨＤ | 139,900 | 1.24% | 4,125 | 4,280 | 4,030 | 4,035 | 110,200 | ▲ | 0.06% |
| 2024-05-31 | 2780 | コメ兵ＨＤ | 132,000 | 1.17% | 4,020 | 4,260 | 4,020 | 4,245 | 154,700 | ▼ | -0.07% |
| 2024-06-07 | 2780 | コメ兵ＨＤ | 136,500 | 1.21% | 4,365 | 4,450 | 4,275 | 4,415 | 98,100 | ▲ | 0.04% |
| 2024-06-11 | 2780 | コメ兵ＨＤ | 134,300 | 1.19% | 4,345 | 4,475 | 4,325 | 4,470 | 100,200 | ▼ | -0.02% |
| 2024-06-12 | 2780 | コメ兵ＨＤ | 135,800 | 1.20% | 4,440 | 4,480 | 4,335 | 4,350 | 93,600 | ▲ | 0.01% |
| 2024-06-21 | 2780 | コメ兵ＨＤ | 130,700 | 1.16% | 4,315 | 4,410 | 4,315 | 4,335 | 44,800 | ▼ | -0.04% |
| 2024-06-25 | 2780 | コメ兵ＨＤ | 116,200 | 1.03% | 4,480 | 4,535 | 4,445 | 4,465 | 76,100 | ▼ | -0.12% |
| 2024-07-02 | 2780 | コメ兵ＨＤ | 109,800 | 0.97% | 4,585 | 4,615 | 4,460 | 4,500 | 118,800 | ▼ | -0.06% |
| 2024-07-09 | 2780 | コメ兵ＨＤ | 99,300 | 0.88% | 4,500 | 4,510 | 4,340 | 4,440 | 162,300 | ▼ | -0.08% |
| 2024-07-16 | 2780 | コメ兵ＨＤ | 85,900 | 0.76% | 4,655 | 4,695 | 4,530 | 4,555 | 207,300 | ▼ | -0.12% |
| 2024-07-17 | 2780 | コメ兵ＨＤ | 70,500 | 0.62% | 4,625 | 4,885 | 4,615 | 4,840 | 345,400 | ▼ | -0.14% |
| 2024-07-19 | 2780 | コメ兵ＨＤ | 67,400 | 0.59% | 4,710 | 4,720 | 4,615 | 4,695 | 86,400 | ▼ | -0.03% |
| 2024-07-30 | 2780 | コメ兵ＨＤ | 55,600 | 0.49% | 4,370 | 4,380 | 4,290 | 4,320 | 88,200 | ▼ | -0.09% |
| 2024-08-14 | 2780 | コメ兵ＨＤ | 106,000 | 0.94% | 3,805 | 3,955 | 3,625 | 3,720 | 940,100 | ▲ | 0.59% |
| 2024-08-15 | 2780 | コメ兵ＨＤ | 152,300 | 1.35% | 3,770 | 3,980 | 3,760 | 3,880 | 450,900 | ▲ | 0.41% |
| 2024-08-16 | 2780 | コメ兵ＨＤ | 157,800 | 1.40% | 4,005 | 4,010 | 3,835 | 3,925 | 279,100 | ▲ | 0.04% |
| 2024-08-19 | 2780 | コメ兵ＨＤ | 156,400 | 1.38% | 3,925 | 3,955 | 3,770 | 3,770 | 169,600 | ▼ | -0.02% |
| 2024-08-20 | 2780 | コメ兵ＨＤ | 172,900 | 1.53% | 3,805 | 4,115 | 3,805 | 4,020 | 371,500 | ▲ | 0.15% |
| 2024-08-23 | 2780 | コメ兵ＨＤ | 181,400 | 1.61% | 4,075 | 4,190 | 4,065 | 4,140 | 168,600 | ▲ | 0.08% |
| 2024-08-29 | 2780 | コメ兵ＨＤ | 180,800 | 1.60% | 4,015 | 4,110 | 3,995 | 4,095 | 89,500 | ▲ | 0.01% |
| 2024-08-30 | 2780 | コメ兵ＨＤ | 178,800 | 1.58% | 4,100 | 4,230 | 4,065 | 4,230 | 129,200 | ▼ | -0.02% |
| 2024-09-03 | 2780 | コメ兵ＨＤ | 180,400 | 1.60% | 4,300 | 4,330 | 4,170 | 4,175 | 105,700 | ▲ | 0.02% |
| 2024-09-09 | 2780 | コメ兵ＨＤ | 157,100 | 1.39% | 3,725 | 3,895 | 3,720 | 3,870 | 154,700 | ▼ | -0.21% |
| 2024-09-10 | 2780 | コメ兵ＨＤ | 136,100 | 1.20% | 3,900 | 3,915 | 3,805 | 3,855 | 102,200 | ▼ | -0.18% |
| 2024-09-11 | 2780 | コメ兵ＨＤ | 118,200 | 1.05% | 3,825 | 3,840 | 3,710 | 3,740 | 100,100 | ▼ | -0.14% |
| 2024-09-12 | 2780 | コメ兵ＨＤ | 110,300 | 0.97% | 3,805 | 3,850 | 3,770 | 3,820 | 100,400 | ▼ | -0.08% |
| 2024-09-13 | 2780 | コメ兵ＨＤ | 98,108 | 0.87% | 3,835 | 3,835 | 3,725 | 3,735 | 99,900 | ▼ | -0.09% |
| 2024-09-18 | 2780 | コメ兵ＨＤ | 89,800 | 0.79% | 3,825 | 3,855 | 3,790 | 3,815 | 69,600 | ▼ | -0.07% |
| 2024-09-19 | 2780 | コメ兵ＨＤ | 76,600 | 0.68% | 3,900 | 4,090 | 3,875 | 4,085 | 158,600 | ▼ | -0.10% |
| 2024-09-20 | 2780 | コメ兵ＨＤ | 67,200 | 0.59% | 4,090 | 4,135 | 4,055 | 4,065 | 103,600 | ▼ | -0.09% |
| 2024-10-01 | 2780 | コメ兵ＨＤ | 55,300 | 0.49% | 4,235 | 4,325 | 4,185 | 4,310 | 85,100 | ▼ | -0.09% |
| 2024-07-05 | 2784 | アルフレッサ | 1,053,927 | 0.51% | 2,173 | 2,182 | 2,136 | 2,142 | 323,500 | ▲ | 0.09% |
| 2024-07-24 | 2784 | アルフレッサ | 1,233,828 | 0.60% | 2,318 | 2,360 | 2,316 | 2,340 | 394,400 | ▲ | 0.08% |
| 2024-08-02 | 2784 | アルフレッサ | 1,194,512 | 0.58% | 2,245 | 2,267 | 2,134 | 2,144 | 524,600 | ▼ | -0.02% |
| 2024-08-08 | 2784 | アルフレッサ | 1,241,306 | 0.61% | 2,069 | 2,157 | 2,040 | 2,118 | 648,100 | ▲ | 0.03% |
| 2024-08-29 | 2784 | アルフレッサ | 895,658 | 0.44% | 2,375 | 2,399 | 2,352 | 2,357 | 1,649,100 | ▼ | -0.17% |
| 2024-06-28 | 2801 | キッコマン | 4,946,200 | 0.51% | 1,874 | 1,890 | 1,860 | 1,864 | 2,545,100 | ▲ | 0.09% |
| 2024-07-01 | 2801 | キッコマン | 4,819,100 | 0.49% | 1,868 | 1,887 | 1,857 | 1,862 | 1,881,000 | ▼ | -0.02% |
| 2024-10-29 | 2809 | キユーピー | 720,646 | 0.50% | 3,485 | 3,504 | 3,472 | 3,495 | 346,500 | ▲ | 0.09% |
| 2024-10-30 | 2809 | キユーピー | 636,767 | 0.45% | 3,511 | 3,527 | 3,488 | 3,514 | 603,300 | ▼ | -0.04% |
| 2024-12-10 | 2809 | キユーピー | 719,426 | 0.50% | 3,456 | 3,456 | 3,380 | 3,414 | 303,100 | ▲ | 0.09% |
| 2024-03-21 | 2810 | ハウス食Ｇ | 615,484 | 0.61% | 3,147 | 3,157 | 3,126 | 3,128 | 164,900 | ▲ | 0.09% |
| 2024-04-17 | 2810 | ハウス食Ｇ | 600,301 | 0.59% | 3,050 | 3,059 | 3,026 | 3,043 | 116,200 | ▼ | -0.02% |
| 2024-05-09 | 2810 | ハウス食Ｇ | 409,418 | 0.40% | 3,110 | 3,166 | 3,105 | 3,148 | 232,100 | ▼ | -0.18% |
| 2024-05-24 | 2810 | ハウス食Ｇ | 508,675 | 0.50% | 2,900 | 2,935 | 2,895 | 2,926 | 114,000 | ▲ | 0.08% |
| 2024-05-27 | 2810 | ハウス食Ｇ | 493,975 | 0.49% | 2,923 | 2,935 | 2,905 | 2,932 | 158,200 | ▼ | -0.01% |
| 2024-05-30 | 2810 | ハウス食Ｇ | 509,432 | 0.50% | 2,860 | 2,867 | 2,846 | 2,866 | 126,500 | ▲ | 0.01% |
| 2024-05-31 | 2810 | ハウス食Ｇ | 451,048 | 0.44% | 2,860 | 2,888 | 2,860 | 2,887 | 267,800 | ▼ | -0.06% |
| 2024-06-19 | 2810 | ハウス食Ｇ | 508,045 | 0.50% | 2,865 | 2,870 | 2,853 | 2,866 | 98,000 | ▲ | 0.06% |
| 2024-06-26 | 2810 | ハウス食Ｇ | 613,009 | 0.60% | 2,906 | 2,910 | 2,898 | 2,898 | 203,900 | ▲ | 0.09% |
| 2024-07-29 | 2810 | ハウス食Ｇ | 712,556 | 0.70% | 2,888 | 2,910 | 2,879 | 2,906 | 113,500 | ▲ | 0.09% |
| 2024-07-31 | 2810 | ハウス食Ｇ | 663,456 | 0.67% | 2,920 | 2,977 | 2,920 | 2,969 | 350,300 | ▼ | -0.02% |
| 2024-08-29 | 2810 | ハウス食Ｇ | 581,000 | 0.58% | 2,951 | 2,956 | 2,920 | 2,937 | 223,400 | ▼ | -0.09% |
| 2024-09-10 | 2810 | ハウス食Ｇ | 463,200 | 0.47% | 2,992 | 3,010 | 2,977 | 2,998 | 128,500 | ▼ | -0.10% |
| 2024-05-02 | 2811 | カゴメ | 472,251 | 0.50% | 3,969 | 4,009 | 3,911 | 3,919 | 241,800 | ▲ | 0.08% |
| 2024-05-29 | 2811 | カゴメ | 569,900 | 0.60% | 3,642 | 3,655 | 3,554 | 3,561 | 202,600 | ▲ | 0.09% |
| 2024-06-03 | 2811 | カゴメ | 553,800 | 0.58% | 3,611 | 3,664 | 3,596 | 3,642 | 243,300 | ▼ | -0.02% |
| 2024-06-17 | 2811 | カゴメ | 262,674 | 0.27% | 3,361 | 3,450 | 3,330 | 3,340 | 1,996,000 | ▼ | -0.30% |
| 2024-12-12 | 281A | インフォメテ | 22,000 | 0.51% | 1,000 | 1,005 | 978 | 980 | 162,400 | ▲ | 0.30% |
| 2024-05-22 | 2820 | やまみ | 35,000 | 0.50% | 3,040 | 3,085 | 2,960 | 3,065 | 144,800 | ▲ | 0.20% |
| 2024-05-27 | 2820 | やまみ | 44,600 | 0.64% | 3,005 | 3,020 | 2,956 | 2,980 | 45,000 | ▲ | 0.14% |
| 2024-06-18 | 2820 | やまみ | 49,300 | 0.70% | 3,390 | 3,455 | 3,335 | 3,360 | 46,200 | ▲ | 0.05% |
| 2024-06-28 | 2820 | やまみ | 57,300 | 0.82% | 3,330 | 3,360 | 3,285 | 3,285 | 46,600 | ▲ | 0.12% |
| 2024-07-08 | 2820 | やまみ | 63,100 | 0.90% | 3,370 | 3,460 | 3,345 | 3,440 | 55,100 | ▲ | 0.08% |
| 2024-07-26 | 2820 | やまみ | 69,900 | 1.00% | 3,390 | 3,455 | 3,335 | 3,350 | 28,300 | ▲ | 0.09% |
| 2024-07-30 | 2820 | やまみ | 59,100 | 0.84% | 3,420 | 3,450 | 3,380 | 3,410 | 47,300 | ▼ | -0.16% |
| 2024-08-09 | 2820 | やまみ | 21,100 | 0.30% | 3,580 | 4,165 | 3,580 | 3,945 | 486,900 | ▼ | -0.54% |
| 2024-09-25 | 2820 | やまみ | 36,100 | 0.51% | 4,440 | 4,505 | 4,280 | 4,440 | 73,300 | ▲ | 0.06% |
| 2024-10-02 | 2820 | やまみ | 44,500 | 0.63% | 4,710 | 4,710 | 4,365 | 4,365 | 53,600 | ▲ | 0.12% |
| 2024-10-07 | 2820 | やまみ | 39,600 | 0.56% | 4,425 | 4,515 | 4,425 | 4,435 | 37,000 | ▼ | -0.06% |
| 2024-10-11 | 2820 | やまみ | 45,208 | 0.64% | 4,380 | 4,430 | 4,165 | 4,190 | 71,900 | ▲ | 0.07% |
| 2024-10-16 | 2820 | やまみ | 49,808 | 0.71% | 4,110 | 4,170 | 4,055 | 4,070 | 51,200 | ▲ | 0.06% |
| 2024-10-25 | 2820 | やまみ | 55,908 | 0.80% | 3,915 | 3,940 | 3,855 | 3,880 | 26,100 | ▲ | 0.09% |
| 2024-10-30 | 2820 | やまみ | 46,100 | 0.66% | 3,880 | 3,880 | 3,790 | 3,790 | 75,600 | ▼ | -0.14% |
| 2024-11-05 | 2820 | やまみ | 41,500 | 0.59% | 3,660 | 3,715 | 3,575 | 3,715 | 24,500 | ▼ | -0.07% |
| 2024-11-06 | 2820 | やまみ | 44,100 | 0.63% | 3,715 | 3,845 | 3,645 | 3,660 | 46,400 | ▲ | 0.04% |
| 2024-11-15 | 2820 | やまみ | 18,900 | 0.27% | 3,450 | 3,950 | 3,425 | 3,920 | 340,700 | ▼ | -0.36% |
| 2024-12-13 | 2820 | やまみ | 35,749 | 0.51% | 4,050 | 4,055 | 3,970 | 3,980 | 33,900 | ▲ | 0.10% |
| 2024-11-15 | 2874 | ヨコレイ | 316,905 | 0.53% | 842 | 845 | 815 | 815 | 1,102,300 | ▲ | 0.13% |
| 2024-11-18 | 2874 | ヨコレイ | 356,605 | 0.60% | 816 | 829 | 810 | 823 | 467,900 | ▲ | 0.06% |
| 2024-11-20 | 2874 | ヨコレイ | 460,985 | 0.77% | 821 | 826 | 812 | 813 | 401,800 | ▲ | 0.17% |
| 2024-11-21 | 2874 | ヨコレイ | 510,546 | 0.86% | 813 | 822 | 810 | 817 | 298,400 | ▲ | 0.08% |
| 2024-11-22 | 2874 | ヨコレイ | 557,046 | 0.93% | 817 | 820 | 814 | 818 | 250,900 | ▲ | 0.07% |
| 2024-11-25 | 2874 | ヨコレイ | 57,494 | 0.09% | 822 | 822 | 813 | 813 | 1,705,300 | ▼ | -0.84% |
| 2024-07-12 | 2875 | 東洋水 | 556,746 | 0.50% | 9,890 | 10,070 | 9,750 | 9,771 | 489,300 | ▲ | 0.09% |
| 2024-07-17 | 2875 | 東洋水 | 543,326 | 0.49% | 9,718 | 9,718 | 9,603 | 9,669 | 526,200 | ▼ | -0.01% |
| 2024-07-18 | 2875 | 東洋水 | 586,486 | 0.52% | 9,531 | 9,985 | 9,531 | 9,876 | 658,700 | ▲ | 0.03% |
| 2024-08-21 | 2875 | 東洋水 | 549,864 | 0.49% | 9,505 | 9,707 | 9,505 | 9,642 | 304,100 | ▼ | -0.03% |
| 2024-10-09 | 2875 | 東洋水 | 570,284 | 0.51% | 9,360 | 9,470 | 9,311 | 9,358 | 268,500 | ▲ | 0.02% |
| 2024-10-24 | 2875 | 東洋水 | 688,146 | 0.62% | 8,700 | 8,718 | 8,600 | 8,668 | 357,900 | ▲ | 0.10% |
| 2024-10-30 | 2875 | 東洋水 | 360,437 | 0.32% | 9,097 | 9,166 | 9,032 | 9,075 | 1,482,800 | ▼ | -0.30% |
| 2024-08-23 | 2908 | フジッコ | 157,897 | 0.52% | 1,687 | 1,708 | 1,686 | 1,704 | 110,900 | ▲ | 0.10% |
| 2024-08-30 | 2908 | フジッコ | 14,597 | 0.04% | 1,685 | 1,693 | 1,674 | 1,685 | 588,600 | ▼ | -0.59% |
| 2024-04-08 | 2910 | Ｒフィールド | 136,790 | 0.51% | 1,675 | 1,678 | 1,658 | 1,665 | 161,200 | ▲ | 0.10% |
| 2024-04-25 | 2910 | Ｒフィールド | 132,576 | 0.49% | 1,628 | 1,628 | 1,613 | 1,620 | 376,000 | ▼ | -0.02% |
| 2024-06-11 | 2910 | Ｒフィールド | 135,230 | 0.50% | 1,514 | 1,516 | 1,491 | 1,493 | 87,000 | ▲ | 0.01% |
| 2024-06-12 | 2910 | Ｒフィールド | 115,330 | 0.43% | 1,451 | 1,457 | 1,406 | 1,410 | 394,900 | ▼ | -0.07% |
| 2024-10-03 | 2910 | Ｒフィールド | 137,390 | 0.51% | 1,473 | 1,485 | 1,471 | 1,471 | 63,000 | ▲ | 0.10% |
| 2024-10-16 | 2910 | Ｒフィールド | 133,690 | 0.49% | 1,460 | 1,474 | 1,460 | 1,467 | 47,100 | ▼ | -0.02% |
| 2024-04-12 | 2918 | わらべ日洋 | 90,200 | 0.51% | 2,326 | 2,468 | 2,326 | 2,435 | 754,700 | ▲ | 0.20% |
| 2024-04-15 | 2918 | わらべ日洋 | 86,400 | 0.49% | 2,422 | 2,422 | 2,381 | 2,402 | 224,500 | ▼ | -0.02% |
| 2024-04-23 | 2918 | わらべ日洋 | 91,100 | 0.51% | 2,430 | 2,430 | 2,395 | 2,419 | 80,100 | ▲ | 0.02% |
| 2024-05-07 | 2918 | わらべ日洋 | 111,100 | 0.63% | 2,388 | 2,411 | 2,367 | 2,404 | 95,400 | ▲ | 0.12% |
| 2024-05-08 | 2918 | わらべ日洋 | 94,900 | 0.53% | 2,411 | 2,441 | 2,392 | 2,424 | 137,400 | ▼ | -0.09% |
| 2024-07-01 | 2918 | わらべ日洋 | 105,900 | 0.60% | 2,290 | 2,318 | 2,283 | 2,283 | 84,900 | ▲ | 0.06% |
| 2024-07-05 | 2918 | わらべ日洋 | 99,400 | 0.56% | 2,370 | 2,370 | 2,334 | 2,335 | 84,600 | ▼ | -0.03% |
| 2024-07-09 | 2918 | わらべ日洋 | 65,700 | 0.37% | 2,322 | 2,370 | 2,322 | 2,348 | 253,000 | ▼ | -0.19% |
| 2024-03-01 | 2929 | ファーマＦ | 778,843 | 2.67% | 912 | 937 | 908 | 918 | 309,700 | ▼ | -0.18% |
| 2024-03-04 | 2929 | ファーマＦ | 741,843 | 2.55% | 920 | 949 | 915 | 932 | 278,900 | ▼ | -0.12% |
| 2024-03-06 | 2929 | ファーマＦ | 764,943 | 2.63% | 920 | 948 | 918 | 936 | 237,400 | ▲ | 0.08% |
| 2024-03-07 | 2929 | ファーマＦ | 807,943 | 2.77% | 930 | 934 | 907 | 913 | 448,200 | ▲ | 0.14% |
| 2024-03-08 | 2929 | ファーマＦ | 837,554 | 2.88% | 910 | 936 | 903 | 928 | 344,400 | ▲ | 0.10% |
| 2024-03-11 | 2929 | ファーマＦ | 879,654 | 3.02% | 950 | 979 | 935 | 958 | 752,900 | ▲ | 0.14% |
| 2024-03-12 | 2929 | ファーマＦ | 723,854 | 2.48% | 903 | 979 | 861 | 977 | 1,186,800 | ▼ | -0.54% |
| 2024-03-13 | 2929 | ファーマＦ | 692,654 | 2.38% | 970 | 988 | 931 | 948 | 474,800 | ▼ | -0.10% |
| 2024-03-15 | 2929 | ファーマＦ | 668,354 | 2.29% | 893 | 898 | 861 | 863 | 643,300 | ▼ | -0.08% |
| 2024-03-19 | 2929 | ファーマＦ | 635,154 | 2.18% | 890 | 892 | 869 | 875 | 197,300 | ▼ | -0.10% |
| 2024-03-25 | 2929 | ファーマＦ | 596,598 | 2.05% | 894 | 924 | 894 | 915 | 240,500 | ▼ | -0.13% |
| 2024-03-26 | 2929 | ファーマＦ | 578,998 | 1.99% | 907 | 944 | 907 | 933 | 246,900 | ▼ | -0.05% |
| 2024-03-28 | 2929 | ファーマＦ | 548,241 | 1.88% | 943 | 978 | 940 | 950 | 281,300 | ▼ | -0.11% |
| 2024-04-01 | 2929 | ファーマＦ | 519,941 | 1.78% | 941 | 948 | 921 | 924 | 196,000 | ▼ | -0.09% |
| 2024-04-03 | 2929 | ファーマＦ | 492,841 | 1.69% | 912 | 928 | 903 | 915 | 107,300 | ▼ | -0.09% |
| 2024-04-08 | 2929 | ファーマＦ | 444,941 | 1.53% | 929 | 930 | 910 | 911 | 158,900 | ▼ | -0.15% |
| 2024-04-09 | 2929 | ファーマＦ | 427,641 | 1.47% | 916 | 947 | 916 | 947 | 237,600 | ▼ | -0.06% |
| 2024-04-12 | 2929 | ファーマＦ | 469,326 | 1.61% | 875 | 884 | 859 | 864 | 304,300 | ▲ | 0.14% |
| 2024-04-15 | 2929 | ファーマＦ | 522,140 | 1.79% | 849 | 849 | 815 | 815 | 410,400 | ▲ | 0.17% |
| 2024-04-16 | 2929 | ファーマＦ | 535,681 | 1.84% | 810 | 829 | 800 | 826 | 278,000 | ▲ | 0.05% |
| 2024-04-23 | 2929 | ファーマＦ | 553,234 | 1.90% | 835 | 842 | 826 | 826 | 120,900 | ▲ | 0.05% |
| 2024-04-26 | 2929 | ファーマＦ | 489,734 | 1.68% | 831 | 847 | 822 | 844 | 332,300 | ▼ | -0.21% |
| 2024-05-07 | 2929 | ファーマＦ | 495,700 | 1.70% | 862 | 875 | 846 | 853 | 176,000 | ▲ | 0.02% |
| 2024-05-16 | 2929 | ファーマＦ | 488,823 | 1.68% | 871 | 876 | 861 | 872 | 77,200 | ▼ | -0.02% |
| 2024-06-10 | 2929 | ファーマＦ | 528,756 | 1.81% | 912 | 920 | 860 | 862 | 608,400 | ▲ | 0.13% |
| 2024-06-11 | 2929 | ファーマＦ | 517,056 | 1.77% | 952 | 1,012 | 920 | 1,012 | 1,922,300 | ▼ | -0.04% |
| 2024-06-12 | 2929 | ファーマＦ | 478,656 | 1.64% | 1,010 | 1,014 | 957 | 957 | 2,560,500 | ▼ | -0.13% |
| 2024-06-14 | 2929 | ファーマＦ | 458,456 | 1.57% | 918 | 985 | 913 | 985 | 593,200 | ▼ | -0.06% |
| 2024-06-21 | 2929 | ファーマＦ | 425,256 | 1.46% | 1,002 | 1,015 | 995 | 998 | 227,700 | ▼ | -0.11% |
| 2024-06-25 | 2929 | ファーマＦ | 387,056 | 1.33% | 1,022 | 1,051 | 1,014 | 1,014 | 503,700 | ▼ | -0.12% |
| 2024-06-27 | 2929 | ファーマＦ | 368,271 | 1.26% | 1,016 | 1,020 | 1,001 | 1,001 | 181,500 | ▼ | -0.07% |
| 2024-07-01 | 2929 | ファーマＦ | 348,271 | 1.19% | 970 | 988 | 955 | 983 | 206,000 | ▼ | -0.07% |
| 2024-07-09 | 2929 | ファーマＦ | 316,303 | 1.08% | 1,016 | 1,031 | 1,007 | 1,017 | 171,300 | ▼ | -0.10% |
| 2024-07-10 | 2929 | ファーマＦ | 336,203 | 1.15% | 1,011 | 1,021 | 991 | 995 | 229,300 | ▲ | 0.06% |
| 2024-07-18 | 2929 | ファーマＦ | 312,258 | 1.07% | 1,020 | 1,054 | 1,020 | 1,046 | 178,300 | ▼ | -0.07% |
| 2024-07-19 | 2929 | ファーマＦ | 192,058 | 0.66% | 1,041 | 1,105 | 1,028 | 1,100 | 635,700 | ▼ | -0.41% |
| 2024-07-22 | 2929 | ファーマＦ | 114,058 | 0.39% | 1,090 | 1,160 | 1,058 | 1,066 | 1,239,000 | ▼ | -0.27% |
| 2024-07-24 | 2929 | ファーマＦ | 149,155 | 0.51% | 1,130 | 1,155 | 1,094 | 1,122 | 386,600 | ▲ | 0.12% |
| 2024-07-26 | 2929 | ファーマＦ | 305,058 | 1.04% | 1,231 | 1,254 | 1,088 | 1,103 | 2,270,400 | ▲ | 0.53% |
| 2024-07-29 | 2929 | ファーマＦ | 355,658 | 1.22% | 1,110 | 1,140 | 1,075 | 1,133 | 760,200 | ▲ | 0.17% |
| 2024-08-01 | 2929 | ファーマＦ | 445,458 | 1.53% | 1,080 | 1,080 | 981 | 999 | 812,000 | ▲ | 0.31% |
| 2024-08-23 | 2929 | ファーマＦ | 466,185 | 1.60% | 1,001 | 1,005 | 975 | 975 | 192,000 | ▲ | 0.07% |
| 2024-08-30 | 2929 | ファーマＦ | 502,711 | 1.72% | 956 | 962 | 935 | 942 | 223,000 | ▲ | 0.11% |
| 2024-09-02 | 2929 | ファーマＦ | 436,558 | 1.50% | 954 | 1,006 | 953 | 993 | 538,200 | ▼ | -0.21% |
| 2024-09-04 | 2929 | ファーマＦ | 417,358 | 1.43% | 980 | 1,005 | 971 | 975 | 262,500 | ▼ | -0.07% |
| 2024-09-05 | 2929 | ファーマＦ | 388,358 | 1.33% | 970 | 998 | 965 | 990 | 196,900 | ▼ | -0.09% |
| 2024-09-06 | 2929 | ファーマＦ | 355,158 | 1.22% | 988 | 990 | 951 | 955 | 259,300 | ▼ | -0.11% |
| 2024-09-09 | 2929 | ファーマＦ | 315,158 | 1.08% | 937 | 953 | 918 | 953 | 233,900 | ▼ | -0.13% |
| 2024-09-10 | 2929 | ファーマＦ | 275,890 | 0.94% | 960 | 969 | 948 | 950 | 195,700 | ▼ | -0.14% |
| 2024-09-11 | 2929 | ファーマＦ | 252,358 | 0.86% | 950 | 954 | 903 | 920 | 264,100 | ▼ | -0.07% |
| 2024-09-12 | 2929 | ファーマＦ | 213,858 | 0.73% | 950 | 971 | 945 | 958 | 410,700 | ▼ | -0.13% |
| 2024-09-13 | 2929 | ファーマＦ | 118,758 | 0.40% | 898 | 920 | 855 | 888 | 1,074,800 | ▼ | -0.32% |
| 2024-09-19 | 2929 | ファーマＦ | 165,350 | 0.56% | 853 | 889 | 851 | 881 | 347,100 | ▲ | 0.11% |
| 2024-09-24 | 2929 | ファーマＦ | 176,080 | 0.60% | 891 | 920 | 883 | 908 | 436,800 | ▲ | 0.03% |
| 2024-09-27 | 2929 | ファーマＦ | 219,109 | 0.75% | 902 | 922 | 898 | 922 | 204,300 | ▲ | 0.15% |
| 2024-10-03 | 2929 | ファーマＦ | 234,009 | 0.80% | 874 | 881 | 865 | 871 | 86,600 | ▲ | 0.05% |
| 2024-10-04 | 2929 | ファーマＦ | 228,809 | 0.78% | 869 | 884 | 867 | 884 | 101,600 | ▼ | -0.02% |
| 2024-10-09 | 2929 | ファーマＦ | 232,809 | 0.80% | 863 | 870 | 856 | 858 | 109,600 | ▲ | 0.02% |
| 2024-10-23 | 2929 | ファーマＦ | 182,374 | 0.62% | 880 | 900 | 856 | 874 | 795,400 | ▼ | -0.18% |
| 2024-10-30 | 2929 | ファーマＦ | 160,012 | 0.55% | 901 | 943 | 901 | 936 | 340,500 | ▼ | -0.06% |
| 2024-10-31 | 2929 | ファーマＦ | 134,812 | 0.46% | 937 | 965 | 934 | 965 | 254,000 | ▼ | -0.09% |
| 2024-11-22 | 2929 | ファーマＦ | 146,758 | 0.50% | 968 | 978 | 948 | 951 | 114,800 | ▲ | 0.03% |
| 2024-11-25 | 2929 | ファーマＦ | 135,358 | 0.46% | 964 | 983 | 963 | 970 | 115,500 | ▼ | -0.03% |
| 2024-12-12 | 2929 | ファーマＦ | 182,558 | 0.62% | 999 | 1,012 | 906 | 915 | 756,400 | ▲ | 0.30% |
| 2024-12-13 | 2929 | ファーマＦ | 166,958 | 0.57% | 896 | 920 | 888 | 894 | 319,200 | ▼ | -0.05% |
| 2024-12-17 | 2929 | ファーマＦ | 183,558 | 0.63% | 903 | 928 | 903 | 909 | 172,400 | ▲ | 0.06% |
| 2024-12-18 | 2929 | ファーマＦ | 231,758 | 0.79% | 920 | 1,000 | 920 | 938 | 707,200 | ▲ | 0.16% |
| 2024-03-05 | 2930 | 北の達人 | 1,526,685 | 1.08% | 200 | 204 | 197 | 202 | 1,100,100 | ▼ | -0.04% |
| 2024-03-26 | 2930 | 北の達人 | 1,553,088 | 1.10% | 199 | 201 | 197 | 200 | 532,400 | ▲ | 0.02% |
| 2024-04-08 | 2930 | 北の達人 | 1,832,288 | 1.29% | 202 | 205 | 200 | 200 | 660,700 | ▲ | 0.18% |
| 2024-04-09 | 2930 | 北の達人 | 1,870,888 | 1.32% | 202 | 205 | 201 | 204 | 657,500 | ▲ | 0.03% |
| 2024-04-12 | 2930 | 北の達人 | 2,008,488 | 1.42% | 202 | 203 | 198 | 199 | 1,173,000 | ▲ | 0.09% |
| 2024-04-17 | 2930 | 北の達人 | 1,914,388 | 1.35% | 185 | 189 | 183 | 185 | 870,800 | ▼ | -0.06% |
| 2024-04-25 | 2930 | 北の達人 | 1,829,488 | 1.29% | 180 | 180 | 177 | 177 | 462,800 | ▼ | -0.06% |
| 2024-05-08 | 2930 | 北の達人 | 1,655,669 | 1.17% | 183 | 187 | 182 | 184 | 692,800 | ▼ | -0.12% |
| 2024-05-10 | 2930 | 北の達人 | 1,538,269 | 1.09% | 181 | 181 | 178 | 179 | 472,600 | ▼ | -0.07% |
| 2024-05-17 | 2930 | 北の達人 | 1,409,349 | 0.99% | 177 | 178 | 175 | 177 | 990,400 | ▼ | -0.10% |
| 2024-06-21 | 2930 | 北の達人 | 1,413,496 | 1.00% | 178 | 181 | 178 | 178 | 348,300 | ▲ | 0.01% |
| 2024-07-12 | 2930 | 北の達人 | 1,349,323 | 0.95% | 181 | 189 | 180 | 189 | 1,997,400 | ▼ | -0.05% |
| 2024-07-16 | 2930 | 北の達人 | 1,476,423 | 1.04% | 187 | 188 | 176 | 176 | 2,468,100 | ▲ | 0.09% |
| 2024-07-22 | 2930 | 北の達人 | 1,556,923 | 1.10% | 176 | 176 | 173 | 173 | 468,800 | ▲ | 0.06% |
| 2024-07-23 | 2930 | 北の達人 | 1,518,323 | 1.07% | 173 | 177 | 173 | 177 | 654,500 | ▼ | -0.03% |
| 2024-10-15 | 2930 | 北の達人 | 1,373,738 | 0.97% | 161 | 163 | 159 | 161 | 569,600 | ▼ | -0.10% |
| 2024-10-16 | 2930 | 北の達人 | 1,464,238 | 1.03% | 158 | 159 | 152 | 154 | 2,320,800 | ▲ | 0.06% |
| 2024-11-20 | 2930 | 北の達人 | 1,572,747 | 1.11% | 152 | 154 | 151 | 151 | 341,800 | ▲ | 0.08% |
| 2024-12-04 | 2930 | 北の達人 | 1,507,547 | 1.06% | 146 | 147 | 144 | 145 | 737,100 | ▼ | -0.05% |
| 2024-04-02 | 2931 | ユーグレナ | 676,636 | 0.50% | 604 | 605 | 568 | 571 | 1,818,200 | ▲ | 0.07% |
| 2024-04-04 | 2931 | ユーグレナ | 858,836 | 0.63% | 545 | 547 | 533 | 536 | 1,483,100 | ▲ | 0.13% |
| 2024-04-26 | 2931 | ユーグレナ | 773,727 | 0.57% | 506 | 527 | 500 | 524 | 986,900 | ▼ | -0.06% |
| 2024-05-13 | 2931 | ユーグレナ | 644,372 | 0.47% | 507 | 525 | 503 | 525 | 952,300 | ▼ | -0.09% |
| 2024-06-21 | 2931 | ユーグレナ | 765,854 | 0.56% | 521 | 527 | 520 | 523 | 1,504,000 | ▲ | 0.16% |
| 2024-06-28 | 2931 | ユーグレナ | 819,412 | 0.60% | 555 | 555 | 541 | 541 | 528,400 | ▲ | 0.03% |
| 2024-07-05 | 2931 | ユーグレナ | 361,891 | 0.26% | 563 | 581 | 545 | 557 | 13,192,900 | ▼ | -0.34% |
| 2024-09-04 | 2931 | ユーグレナ | 683,031 | 0.50% | 504 | 510 | 494 | 496 | 730,100 | ▲ | 0.06% |
| 2024-09-24 | 2931 | ユーグレナ | 836,712 | 0.61% | 471 | 473 | 461 | 462 | 588,100 | ▲ | 0.10% |
| 2024-09-30 | 2931 | ユーグレナ | 809,038 | 0.59% | 458 | 464 | 448 | 448 | 1,200,600 | ▼ | -0.02% |
| 2024-10-07 | 2931 | ユーグレナ | 965,593 | 0.70% | 452 | 465 | 447 | 464 | 1,321,100 | ▲ | 0.10% |
| 2024-10-15 | 2931 | ユーグレナ | 953,320 | 0.69% | 432 | 437 | 428 | 433 | 844,400 | ▼ | -0.01% |
| 2024-10-16 | 2931 | ユーグレナ | 959,420 | 0.70% | 428 | 431 | 423 | 429 | 977,200 | ▲ | 0.01% |
| 2024-10-17 | 2931 | ユーグレナ | 952,416 | 0.69% | 429 | 437 | 429 | 430 | 381,300 | ▼ | -0.01% |
| 2024-10-21 | 2931 | ユーグレナ | 974,508 | 0.71% | 428 | 432 | 427 | 429 | 372,600 | ▲ | 0.02% |
| 2024-10-24 | 2931 | ユーグレナ | 953,355 | 0.69% | 402 | 410 | 401 | 410 | 948,500 | ▼ | -0.02% |
| 2024-10-30 | 2931 | ユーグレナ | 808,337 | 0.59% | 412 | 419 | 409 | 414 | 977,300 | ▼ | -0.09% |
| 2024-11-08 | 2931 | ユーグレナ | 837,768 | 0.61% | 405 | 412 | 405 | 410 | 560,600 | ▲ | 0.02% |
| 2024-11-11 | 2931 | ユーグレナ | 789,368 | 0.57% | 410 | 430 | 410 | 428 | 1,195,000 | ▼ | -0.04% |
| 2024-11-25 | 2931 | ユーグレナ | 331,134 | 0.24% | 440 | 442 | 418 | 418 | 4,614,100 | ▼ | -0.32% |
| 2024-06-17 | 2935 | ピックルス | 64,730 | 0.50% | 1,170 | 1,170 | 1,160 | 1,160 | 9,400 | ▲ | 0.01% |
| 2024-07-08 | 2935 | ピックルス | 77,830 | 0.60% | 1,142 | 1,145 | 1,130 | 1,130 | 18,600 | ▲ | 0.09% |
| 2024-08-15 | 2935 | ピックルス | 77,030 | 0.59% | 1,017 | 1,025 | 1,011 | 1,020 | 10,900 | ▼ | -0.01% |
| 2024-09-12 | 2935 | ピックルス | 64,130 | 0.49% | 991 | 1,000 | 991 | 1,000 | 10,800 | ▼ | -0.09% |
| 2024-03-13 | 2980 | ＳＲＥＨＤ | 193,106 | 1.19% | 4,025 | 4,060 | 3,870 | 3,905 | 169,200 | ▼ | -0.01% |
| 2024-03-18 | 2980 | ＳＲＥＨＤ | 177,406 | 1.09% | 3,860 | 3,995 | 3,830 | 3,995 | 163,400 | ▼ | -0.09% |
| 2024-03-29 | 2980 | ＳＲＥＨＤ | 179,306 | 1.10% | 4,220 | 4,430 | 4,200 | 4,355 | 253,700 | ▲ | 0.01% |
| 2024-04-05 | 2980 | ＳＲＥＨＤ | 200,906 | 1.24% | 4,075 | 4,170 | 4,060 | 4,120 | 154,700 | ▲ | 0.13% |
| 2024-04-16 | 2980 | ＳＲＥＨＤ | 214,906 | 1.32% | 3,990 | 4,025 | 3,715 | 3,730 | 418,000 | ▲ | 0.08% |
| 2024-04-22 | 2980 | ＳＲＥＨＤ | 204,006 | 1.25% | 3,585 | 3,630 | 3,530 | 3,585 | 179,000 | ▼ | -0.07% |
| 2024-05-08 | 2980 | ＳＲＥＨＤ | 211,006 | 1.30% | 4,210 | 4,280 | 4,135 | 4,205 | 261,900 | ▲ | 0.05% |
| 2024-05-15 | 2980 | ＳＲＥＨＤ | 204,054 | 1.25% | 4,360 | 4,525 | 3,905 | 3,930 | 541,600 | ▼ | -0.05% |
| 2024-05-16 | 2980 | ＳＲＥＨＤ | 213,654 | 1.31% | 4,210 | 4,320 | 4,105 | 4,165 | 393,300 | ▲ | 0.06% |
| 2024-05-17 | 2980 | ＳＲＥＨＤ | 208,354 | 1.28% | 4,025 | 4,070 | 3,940 | 4,005 | 213,300 | ▼ | -0.03% |
| 2024-05-22 | 2980 | ＳＲＥＨＤ | 211,754 | 1.30% | 3,905 | 3,940 | 3,855 | 3,890 | 115,300 | ▲ | 0.02% |
| 2024-06-10 | 2980 | ＳＲＥＨＤ | 234,852 | 1.45% | 4,160 | 4,305 | 4,160 | 4,215 | 110,800 | ▲ | 0.14% |
| 2024-06-12 | 2980 | ＳＲＥＨＤ | 246,252 | 1.52% | 4,530 | 4,635 | 4,345 | 4,355 | 200,300 | ▲ | 0.07% |
| 2024-06-18 | 2980 | ＳＲＥＨＤ | 259,881 | 1.60% | 4,640 | 4,705 | 4,540 | 4,575 | 109,400 | ▲ | 0.08% |
| 2024-06-26 | 2980 | ＳＲＥＨＤ | 253,157 | 1.56% | 4,695 | 4,935 | 4,680 | 4,895 | 255,700 | ▼ | -0.04% |
| 2024-06-27 | 2980 | ＳＲＥＨＤ | 269,057 | 1.66% | 4,875 | 4,955 | 4,735 | 4,775 | 181,500 | ▲ | 0.09% |
| 2024-07-01 | 2980 | ＳＲＥＨＤ | 286,679 | 1.77% | 4,870 | 4,910 | 4,695 | 4,710 | 199,800 | ▲ | 0.11% |
| 2024-07-09 | 2980 | ＳＲＥＨＤ | 294,479 | 1.81% | 4,745 | 4,780 | 4,670 | 4,675 | 161,400 | ▲ | 0.04% |
| 2024-07-12 | 2980 | ＳＲＥＨＤ | 288,824 | 1.78% | 4,905 | 5,090 | 4,845 | 5,060 | 168,900 | ▼ | -0.03% |
| 2024-07-16 | 2980 | ＳＲＥＨＤ | 292,724 | 1.80% | 5,130 | 5,200 | 5,070 | 5,160 | 145,100 | ▲ | 0.02% |
| 2024-07-18 | 2980 | ＳＲＥＨＤ | 290,559 | 1.79% | 5,240 | 5,290 | 5,060 | 5,070 | 150,100 | ▼ | -0.01% |
| 2024-07-22 | 2980 | ＳＲＥＨＤ | 292,753 | 1.80% | 5,050 | 5,090 | 4,895 | 5,010 | 130,200 | ▲ | 0.01% |
| 2024-07-26 | 2980 | ＳＲＥＨＤ | 308,567 | 1.90% | 4,930 | 4,935 | 4,810 | 4,810 | 147,000 | ▲ | 0.09% |
| 2024-07-29 | 2980 | ＳＲＥＨＤ | 301,367 | 1.85% | 4,880 | 4,880 | 4,720 | 4,855 | 175,400 | ▼ | -0.04% |
| 2024-08-07 | 2980 | ＳＲＥＨＤ | 279,329 | 1.72% | 4,020 | 4,500 | 3,750 | 3,825 | 482,000 | ▼ | -0.13% |
| 2024-08-09 | 2980 | ＳＲＥＨＤ | 273,281 | 1.68% | 4,090 | 4,090 | 3,870 | 3,990 | 197,400 | ▼ | -0.04% |
| 2024-08-15 | 2980 | ＳＲＥＨＤ | 256,929 | 1.58% | 4,080 | 4,080 | 3,905 | 3,905 | 157,300 | ▼ | -0.09% |
| 2024-08-20 | 2980 | ＳＲＥＨＤ | 242,929 | 1.49% | 4,105 | 4,410 | 4,105 | 4,395 | 210,300 | ▼ | -0.09% |
| 2024-09-03 | 2980 | ＳＲＥＨＤ | 204,140 | 1.25% | 4,865 | 5,100 | 4,850 | 5,070 | 166,400 | ▼ | -0.11% |
| 2024-09-05 | 2980 | ＳＲＥＨＤ | 192,408 | 1.18% | 4,590 | 4,700 | 4,490 | 4,560 | 234,000 | ▼ | -0.07% |
| 2024-09-11 | 2980 | ＳＲＥＨＤ | 178,008 | 1.09% | 4,335 | 4,460 | 4,150 | 4,190 | 188,800 | ▼ | -0.08% |
| 2024-09-18 | 2980 | ＳＲＥＨＤ | 162,121 | 0.99% | 4,315 | 4,390 | 4,195 | 4,270 | 95,800 | ▼ | -0.10% |
| 2024-10-04 | 2980 | ＳＲＥＨＤ | 144,720 | 0.89% | 4,025 | 4,130 | 4,020 | 4,060 | 103,700 | ▼ | -0.09% |
| 2024-10-08 | 2980 | ＳＲＥＨＤ | 162,520 | 1.00% | 3,980 | 4,020 | 3,915 | 4,015 | 138,100 | ▲ | 0.10% |
| 2024-10-11 | 2980 | ＳＲＥＨＤ | 188,435 | 1.16% | 3,930 | 3,990 | 3,930 | 3,935 | 81,000 | ▲ | 0.15% |
| 2024-10-15 | 2980 | ＳＲＥＨＤ | 196,835 | 1.21% | 4,035 | 4,050 | 3,905 | 3,920 | 164,200 | ▲ | 0.05% |
| 2024-10-30 | 2980 | ＳＲＥＨＤ | 157,751 | 0.97% | 3,925 | 3,960 | 3,875 | 3,890 | 306,300 | ▼ | -0.24% |
| 2024-11-05 | 2980 | ＳＲＥＨＤ | 162,436 | 1.00% | 3,805 | 3,825 | 3,695 | 3,700 | 92,800 | ▲ | 0.03% |
| 2024-11-06 | 2980 | ＳＲＥＨＤ | 160,436 | 0.98% | 3,770 | 3,845 | 3,720 | 3,780 | 163,100 | ▼ | -0.02% |
| 2024-11-11 | 2980 | ＳＲＥＨＤ | 163,110 | 1.00% | 3,730 | 3,755 | 3,645 | 3,730 | 231,800 | ▲ | 0.02% |
| 2024-11-19 | 2980 | ＳＲＥＨＤ | 185,812 | 1.14% | 3,380 | 3,380 | 3,300 | 3,320 | 109,600 | ▲ | 0.13% |
| 2024-11-20 | 2980 | ＳＲＥＨＤ | 197,812 | 1.21% | 3,375 | 3,475 | 3,290 | 3,315 | 200,900 | ▲ | 0.07% |
| 2024-11-22 | 2980 | ＳＲＥＨＤ | 222,512 | 1.37% | 3,330 | 3,355 | 3,240 | 3,270 | 109,300 | ▲ | 0.16% |
| 2024-11-25 | 2980 | ＳＲＥＨＤ | 109,838 | 0.67% | 3,305 | 3,405 | 3,305 | 3,340 | 524,200 | ▼ | -0.70% |
| 2024-04-18 | 2982 | ＡＤＷＧ | 252,208 | 0.50% | 234 | 240 | 234 | 239 | 367,300 | ▲ | 0.09% |
| 2024-04-24 | 2982 | ＡＤＷＧ | 302,708 | 0.61% | 242 | 246 | 240 | 244 | 527,200 | ▲ | 0.10% |
| 2024-04-26 | 2982 | ＡＤＷＧ | 107,800 | 0.21% | 239 | 242 | 237 | 240 | 727,200 | ▼ | -0.40% |
| 2024-07-24 | 2982 | ＡＤＷＧ | 259,108 | 0.52% | 229 | 229 | 226 | 226 | 417,500 | ▲ | 0.11% |
| 2024-07-30 | 2982 | ＡＤＷＧ | 89,400 | 0.18% | 229 | 229 | 226 | 227 | 645,200 | ▼ | -0.34% |
| 2024-10-28 | 2982 | ＡＤＷＧ | 256,184 | 0.51% | 192 | 199 | 192 | 197 | 314,700 | ▲ | 0.10% |
| 2024-10-30 | 2982 | ＡＤＷＧ | 58,200 | 0.11% | 200 | 200 | 195 | 197 | 906,100 | ▼ | -0.40% |
| 2024-06-26 | 2997 | ストレジ王 | 12,400 | 0.67% | 817 | 828 | 816 | 828 | 54,700 | ▲ | 0.41% |
| 2024-07-04 | 2997 | ストレジ王 | 4,500 | 0.24% | 986 | 1,046 | 979 | 1,037 | 109,500 | ▼ | -0.43% |
| 2024-07-04 | 2997 | ストレジ王 | 4,500 | 0.24% | 986 | 1,046 | 979 | 1,037 | 109,500 | ▼ | -0.43% |
| 2024-03-25 | 3003 | ヒューリック | 3,888,690 | 0.50% | 1,562 | 1,562 | 1,525 | 1,532 | 2,851,900 | ▲ | 0.09% |
| 2024-04-08 | 3003 | ヒューリック | 4,681,539 | 0.60% | 1,491 | 1,503 | 1,482 | 1,495 | 1,870,600 | ▲ | 0.09% |
| 2024-04-10 | 3003 | ヒューリック | 4,605,139 | 0.59% | 1,531 | 1,533 | 1,516 | 1,523 | 1,863,000 | ▼ | -0.01% |
| 2024-04-25 | 3003 | ヒューリック | 4,869,191 | 0.63% | 1,490 | 1,509 | 1,411 | 1,425 | 5,606,500 | ▲ | 0.04% |
| 2024-05-20 | 3003 | ヒューリック | 4,575,291 | 0.59% | 1,504 | 1,537 | 1,502 | 1,536 | 2,504,300 | ▼ | -0.04% |
| 2024-05-31 | 3003 | ヒューリック | 3,525,508 | 0.45% | 1,444 | 1,470 | 1,442 | 1,452 | 4,339,600 | ▼ | -0.13% |
| 2024-06-20 | 3003 | ヒューリック | 3,862,491 | 0.50% | 1,402 | 1,415 | 1,397 | 1,414 | 1,397,800 | ▲ | 0.04% |
| 2024-07-08 | 3003 | ヒューリック | 3,663,987 | 0.47% | 1,420 | 1,447 | 1,417 | 1,447 | 2,951,500 | ▼ | -0.03% |
| 2024-09-13 | 3003 | ヒューリック | 3,921,109 | 0.51% | 1,447 | 1,458 | 1,431 | 1,436 | 1,652,300 | ▲ | 0.09% |
| 2024-10-24 | 3003 | ヒューリック | 4,642,241 | 0.60% | 1,365 | 1,369 | 1,353 | 1,360 | 2,461,500 | ▲ | 0.08% |
| 2024-11-06 | 3003 | ヒューリック | 4,603,991 | 0.59% | 1,450 | 1,467 | 1,450 | 1,450 | 2,192,900 | ▼ | -0.01% |
| 2024-11-07 | 3003 | ヒューリック | 4,673,391 | 0.60% | 1,454 | 1,486 | 1,452 | 1,485 | 1,729,000 | ▲ | 0.01% |
| 2024-11-28 | 3003 | ヒューリック | 4,554,391 | 0.59% | 1,303 | 1,358 | 1,303 | 1,346 | 11,190,900 | ▼ | -0.01% |
| 2024-12-02 | 3003 | ヒューリック | 4,702,305 | 0.61% | 1,358 | 1,392 | 1,357 | 1,390 | 5,070,700 | ▲ | 0.02% |
| 2024-12-10 | 3003 | ヒューリック | 4,515,729 | 0.58% | 1,382 | 1,397 | 1,376 | 1,379 | 15,620,900 | ▼ | -0.03% |
| 2024-12-12 | 3003 | ヒューリック | 3,837,023 | 0.49% | 1,379 | 1,382 | 1,367 | 1,377 | 9,082,200 | ▼ | -0.08% |
| 2024-04-04 | 3028 | アルペン | 195,406 | 0.50% | 2,020 | 2,020 | 2,007 | 2,017 | 49,700 | ▲ | 0.09% |
| 2024-04-05 | 3028 | アルペン | 194,306 | 0.49% | 2,010 | 2,027 | 2,004 | 2,027 | 50,900 | ▼ | -0.01% |
| 2024-06-26 | 3028 | アルペン | 197,992 | 0.50% | 2,043 | 2,061 | 2,038 | 2,052 | 736,900 | ▲ | 0.01% |
| 2024-06-27 | 3028 | アルペン | 191,692 | 0.49% | 2,035 | 2,090 | 2,028 | 2,075 | 606,500 | ▼ | -0.01% |
| 2024-06-28 | 3028 | アルペン | 235,292 | 0.60% | 2,075 | 2,089 | 2,036 | 2,041 | 145,000 | ▲ | 0.10% |
| 2024-07-05 | 3028 | アルペン | 226,198 | 0.58% | 1,994 | 2,037 | 1,994 | 2,028 | 90,000 | ▼ | -0.02% |
| 2024-07-08 | 3028 | アルペン | 236,098 | 0.60% | 2,045 | 2,052 | 2,025 | 2,045 | 110,500 | ▲ | 0.02% |
| 2024-07-11 | 3028 | アルペン | 220,298 | 0.56% | 2,050 | 2,080 | 2,048 | 2,080 | 100,200 | ▼ | -0.03% |
| 2024-07-17 | 3028 | アルペン | 187,286 | 0.48% | 2,110 | 2,144 | 2,105 | 2,137 | 103,300 | ▼ | -0.08% |
| 2024-03-06 | 3031 | ラクーンＨＤ | 124,739 | 0.56% | 601 | 612 | 596 | 610 | 207,900 | ▲ | 0.16% |
| 2024-03-15 | 3031 | ラクーンＨＤ | 223 | 0.00% | 571 | 571 | 549 | 557 | 799,800 | ▼ | -0.56% |
| 2024-03-12 | 3046 | ＪＩＮＳＨＤ | 122,582 | 0.51% | 4,360 | 4,490 | 4,305 | 4,480 | 156,700 | ▲ | 0.09% |
| 2024-03-14 | 3046 | ＪＩＮＳＨＤ | 119,105 | 0.49% | 4,490 | 4,545 | 4,455 | 4,530 | 137,100 | ▼ | -0.02% |
| 2024-03-15 | 3046 | ＪＩＮＳＨＤ | 124,799 | 0.52% | 4,480 | 4,520 | 4,415 | 4,425 | 83,500 | ▲ | 0.03% |
| 2024-03-21 | 3046 | ＪＩＮＳＨＤ | 145,382 | 0.60% | 4,515 | 4,540 | 4,375 | 4,375 | 106,000 | ▲ | 0.07% |
| 2024-03-26 | 3046 | ＪＩＮＳＨＤ | 176,334 | 0.73% | 4,370 | 4,400 | 4,330 | 4,335 | 96,900 | ▲ | 0.13% |
| 2024-04-05 | 3046 | ＪＩＮＳＨＤ | 166,533 | 0.69% | 4,090 | 4,195 | 4,055 | 4,130 | 219,400 | ▼ | -0.04% |
| 2024-04-08 | 3046 | ＪＩＮＳＨＤ | 193,100 | 0.80% | 4,170 | 4,220 | 4,070 | 4,150 | 251,900 | ▲ | 0.11% |
| 2024-04-09 | 3046 | ＪＩＮＳＨＤ | 188,600 | 0.78% | 4,215 | 4,220 | 4,080 | 4,130 | 143,600 | ▼ | -0.02% |
| 2024-04-12 | 3046 | ＪＩＮＳＨＤ | 95,900 | 0.39% | 4,105 | 4,210 | 4,070 | 4,180 | 209,700 | ▼ | -0.39% |
| 2024-04-26 | 3046 | ＪＩＮＳＨＤ | 142,876 | 0.59% | 3,340 | 3,350 | 3,260 | 3,260 | 723,400 | ▲ | 0.15% |
| 2024-04-30 | 3046 | ＪＩＮＳＨＤ | 157,841 | 0.65% | 3,275 | 3,340 | 3,225 | 3,325 | 243,700 | ▲ | 0.06% |
| 2024-05-02 | 3046 | ＪＩＮＳＨＤ | 169,579 | 0.70% | 3,270 | 3,300 | 3,255 | 3,260 | 101,400 | ▲ | 0.04% |
| 2024-05-23 | 3046 | ＪＩＮＳＨＤ | 193,711 | 0.80% | 3,715 | 3,750 | 3,680 | 3,735 | 105,700 | ▲ | 0.10% |
| 2024-05-31 | 3046 | ＪＩＮＳＨＤ | 184,256 | 0.76% | 3,670 | 3,695 | 3,645 | 3,695 | 131,100 | ▼ | -0.04% |
| 2024-06-07 | 3046 | ＪＩＮＳＨＤ | 165,636 | 0.69% | 3,750 | 3,805 | 3,735 | 3,755 | 110,200 | ▼ | -0.07% |
| 2024-06-13 | 3046 | ＪＩＮＳＨＤ | 136,855 | 0.57% | 3,880 | 3,880 | 3,780 | 3,825 | 116,600 | ▼ | -0.12% |
| 2024-06-19 | 3046 | ＪＩＮＳＨＤ | 119,255 | 0.49% | 3,835 | 3,835 | 3,740 | 3,800 | 148,400 | ▼ | -0.07% |
| 2024-10-18 | 3046 | ＪＩＮＳＨＤ | 120,511 | 0.50% | 6,370 | 6,370 | 6,120 | 6,120 | 273,200 | ▲ | 0.03% |
| 2024-10-21 | 3046 | ＪＩＮＳＨＤ | 167,531 | 0.69% | 6,070 | 6,110 | 5,870 | 5,870 | 245,900 | ▲ | 0.18% |
| 2024-10-22 | 3046 | ＪＩＮＳＨＤ | 202,831 | 0.84% | 5,820 | 5,870 | 5,710 | 5,790 | 236,500 | ▲ | 0.15% |
| 2024-10-24 | 3046 | ＪＩＮＳＨＤ | 219,711 | 0.91% | 5,810 | 5,940 | 5,780 | 5,910 | 341,700 | ▲ | 0.07% |
| 2024-10-31 | 3046 | ＪＩＮＳＨＤ | 197,216 | 0.82% | 6,150 | 6,320 | 6,100 | 6,230 | 235,200 | ▼ | -0.09% |
| 2024-11-01 | 3046 | ＪＩＮＳＨＤ | 174,616 | 0.72% | 6,290 | 6,390 | 6,270 | 6,340 | 223,500 | ▼ | -0.09% |
| 2024-11-05 | 3046 | ＪＩＮＳＨＤ | 163,316 | 0.68% | 6,300 | 6,470 | 6,300 | 6,420 | 151,100 | ▼ | -0.03% |
| 2024-11-06 | 3046 | ＪＩＮＳＨＤ | 168,116 | 0.70% | 6,420 | 6,440 | 6,250 | 6,260 | 233,900 | ▲ | 0.01% |
| 2024-11-13 | 3046 | ＪＩＮＳＨＤ | 165,070 | 0.68% | 6,380 | 6,500 | 6,310 | 6,480 | 117,100 | ▼ | -0.01% |
| 2024-12-06 | 3046 | ＪＩＮＳＨＤ | 172,670 | 0.72% | 6,480 | 6,600 | 6,290 | 6,340 | 279,500 | ▲ | 0.03% |
| 2024-12-18 | 3046 | ＪＩＮＳＨＤ | 167,132 | 0.69% | 6,180 | 6,400 | 6,130 | 6,330 | 139,800 | ▼ | -0.03% |
| 2024-03-05 | 3048 | ビックカメラ | 1,158,311 | 0.61% | 1,248 | 1,258 | 1,240 | 1,256 | 371,100 | ▲ | 0.10% |
| 2024-03-26 | 3048 | ビックカメラ | 1,128,400 | 0.59% | 1,278 | 1,279 | 1,256 | 1,258 | 403,900 | ▼ | -0.02% |
| 2024-04-01 | 3048 | ビックカメラ | 902,200 | 0.47% | 1,290 | 1,332 | 1,285 | 1,326 | 869,900 | ▼ | -0.12% |
| 2024-05-08 | 3048 | ビックカメラ | 943,905 | 0.50% | 1,471 | 1,478 | 1,452 | 1,452 | 324,400 | ▲ | 0.03% |
| 2024-05-09 | 3048 | ビックカメラ | 897,149 | 0.47% | 1,463 | 1,494 | 1,457 | 1,477 | 311,900 | ▼ | -0.03% |
| 2024-07-23 | 3048 | ビックカメラ | 953,434 | 0.50% | 1,780 | 1,808 | 1,777 | 1,796 | 709,200 | ▲ | 0.09% |
| 2024-07-25 | 3048 | ビックカメラ | 1,420,392 | 0.75% | 1,700 | 1,717 | 1,677 | 1,702 | 1,217,700 | ▲ | 0.25% |
| 2024-07-26 | 3048 | ビックカメラ | 1,564,592 | 0.83% | 1,701 | 1,722 | 1,679 | 1,682 | 751,600 | ▲ | 0.07% |
| 2024-08-01 | 3048 | ビックカメラ | 1,977,559 | 1.05% | 1,673 | 1,683 | 1,609 | 1,609 | 1,158,200 | ▲ | 0.22% |
| 2024-08-05 | 3048 | ビックカメラ | 2,092,759 | 1.11% | 1,521 | 1,525 | 1,435 | 1,451 | 1,542,700 | ▲ | 0.06% |
| 2024-09-24 | 3048 | ビックカメラ | 1,994,063 | 1.05% | 1,530 | 1,558 | 1,521 | 1,544 | 674,200 | ▼ | -0.06% |
| 2024-09-25 | 3048 | ビックカメラ | 1,730,363 | 0.91% | 1,544 | 1,570 | 1,526 | 1,557 | 659,300 | ▼ | -0.14% |
| 2024-09-26 | 3048 | ビックカメラ | 1,659,063 | 0.88% | 1,590 | 1,616 | 1,590 | 1,615 | 850,800 | ▼ | -0.03% |
| 2024-10-01 | 3048 | ビックカメラ | 1,454,963 | 0.77% | 1,600 | 1,600 | 1,551 | 1,584 | 599,600 | ▼ | -0.10% |
| 2024-10-11 | 3048 | ビックカメラ | 1,906,268 | 1.01% | 1,547 | 1,553 | 1,517 | 1,530 | 1,468,300 | ▲ | 0.24% |
| 2024-10-15 | 3048 | ビックカメラ | 2,223,337 | 1.18% | 1,650 | 1,748 | 1,650 | 1,722 | 4,668,500 | ▲ | 0.16% |
| 2024-10-16 | 3048 | ビックカメラ | 2,301,837 | 1.22% | 1,722 | 1,754 | 1,716 | 1,744 | 1,449,900 | ▲ | 0.04% |
| 2024-10-18 | 3048 | ビックカメラ | 2,553,082 | 1.35% | 1,775 | 1,815 | 1,703 | 1,743 | 2,194,500 | ▲ | 0.13% |
| 2024-10-22 | 3048 | ビックカメラ | 2,640,882 | 1.40% | 1,685 | 1,703 | 1,667 | 1,675 | 639,200 | ▲ | 0.04% |
| 2024-10-23 | 3048 | ビックカメラ | 2,600,682 | 1.38% | 1,662 | 1,674 | 1,624 | 1,628 | 696,400 | ▼ | -0.02% |
| 2024-10-25 | 3048 | ビックカメラ | 2,417,668 | 1.28% | 1,609 | 1,609 | 1,573 | 1,580 | 634,200 | ▼ | -0.09% |
| 2024-10-30 | 3048 | ビックカメラ | 2,234,831 | 1.18% | 1,688 | 1,705 | 1,665 | 1,694 | 932,800 | ▼ | -0.10% |
| 2024-11-05 | 3048 | ビックカメラ | 2,258,845 | 1.20% | 1,704 | 1,705 | 1,670 | 1,693 | 459,200 | ▲ | 0.02% |
| 2024-11-06 | 3048 | ビックカメラ | 2,238,745 | 1.18% | 1,694 | 1,712 | 1,653 | 1,653 | 617,200 | ▼ | -0.02% |
| 2024-11-15 | 3048 | ビックカメラ | 2,285,885 | 1.21% | 1,692 | 1,712 | 1,667 | 1,685 | 614,800 | ▲ | 0.03% |
| 2024-11-25 | 3048 | ビックカメラ | 2,217,588 | 1.17% | 1,658 | 1,675 | 1,637 | 1,648 | 854,600 | ▼ | -0.04% |
| 2024-11-28 | 3048 | ビックカメラ | 2,059,635 | 1.09% | 1,641 | 1,678 | 1,640 | 1,656 | 426,800 | ▼ | -0.07% |
| 2024-03-04 | 3064 | モノタロウ | 2,677,402 | 0.53% | 1,450 | 1,487 | 1,447 | 1,453 | 2,768,400 | ▲ | 0.04% |
| 2024-03-21 | 3064 | モノタロウ | 3,046,302 | 0.60% | 1,781 | 1,823 | 1,760 | 1,823 | 4,376,900 | ▲ | 0.06% |
| 2024-03-22 | 3064 | モノタロウ | 2,910,902 | 0.58% | 1,823 | 1,832 | 1,768 | 1,793 | 2,984,600 | ▼ | -0.02% |
| 2024-03-29 | 3064 | モノタロウ | 2,385,817 | 0.47% | 1,821 | 1,835 | 1,801 | 1,818 | 1,885,000 | ▼ | -0.10% |
| 2024-04-02 | 3064 | モノタロウ | 2,628,117 | 0.52% | 1,762 | 1,767 | 1,722 | 1,740 | 2,638,200 | ▲ | 0.05% |
| 2024-04-12 | 3064 | モノタロウ | 2,447,444 | 0.48% | 1,979 | 2,052 | 1,976 | 2,017 | 3,672,500 | ▼ | -0.04% |
| 2024-04-19 | 3064 | モノタロウ | 2,520,776 | 0.50% | 1,908 | 1,928 | 1,821 | 1,876 | 2,927,800 | ▲ | 0.02% |
| 2024-04-22 | 3064 | モノタロウ | 2,446,976 | 0.48% | 1,900 | 1,935 | 1,893 | 1,915 | 1,439,800 | ▼ | -0.02% |
| 2024-06-04 | 3064 | モノタロウ | 2,517,394 | 0.50% | 1,630 | 1,634 | 1,607 | 1,621 | 1,267,100 | ▲ | 0.09% |
| 2024-06-26 | 3064 | モノタロウ | 2,489,776 | 0.49% | 1,880 | 1,891 | 1,859 | 1,880 | 1,810,200 | ▼ | -0.01% |
| 2024-07-02 | 3064 | モノタロウ | 2,532,435 | 0.50% | 1,832 | 1,841 | 1,800 | 1,831 | 1,636,700 | ▲ | 0.01% |
| 2024-07-04 | 3064 | モノタロウ | 2,439,635 | 0.48% | 1,870 | 1,882 | 1,857 | 1,876 | 950,200 | ▼ | -0.02% |
| 2024-07-04 | 3064 | モノタロウ | 2,439,635 | 0.48% | 1,870 | 1,882 | 1,857 | 1,876 | 950,200 | ▼ | -0.02% |
| 2024-04-16 | 3073 | ＤＤグループ | 94,975 | 0.51% | 1,200 | 1,250 | 1,184 | 1,202 | 327,000 | ▲ | 0.10% |
| 2024-04-24 | 3073 | ＤＤグループ | 111,075 | 0.60% | 1,225 | 1,286 | 1,209 | 1,274 | 295,900 | ▲ | 0.08% |
| 2024-04-26 | 3073 | ＤＤグループ | 51,900 | 0.28% | 1,241 | 1,274 | 1,230 | 1,268 | 319,800 | ▼ | -0.31% |
| 2024-06-07 | 3076 | あいＨＤ | 296,359 | 0.52% | 2,265 | 2,300 | 2,260 | 2,292 | 158,400 | ▲ | 0.04% |
| 2024-06-13 | 3076 | あいＨＤ | 260,559 | 0.46% | 2,390 | 2,412 | 2,360 | 2,372 | 342,900 | ▼ | -0.06% |
| 2024-07-01 | 3076 | あいＨＤ | 290,959 | 0.51% | 2,400 | 2,409 | 2,382 | 2,395 | 112,300 | ▲ | 0.10% |
| 2024-07-18 | 3076 | あいＨＤ | 266,050 | 0.47% | 2,400 | 2,461 | 2,399 | 2,448 | 153,200 | ▼ | -0.04% |
| 2024-08-05 | 3076 | あいＨＤ | 283,381 | 0.50% | 2,238 | 2,242 | 2,077 | 2,115 | 266,000 | ▲ | 0.09% |
| 2024-08-13 | 3076 | あいＨＤ | 275,675 | 0.48% | 2,264 | 2,283 | 2,242 | 2,277 | 70,400 | ▼ | -0.02% |
| 2024-08-21 | 3086 | Ｊフロント | 1,486,795 | 0.54% | 1,502 | 1,521 | 1,483 | 1,507 | 1,856,300 | ▲ | 0.08% |
| 2024-09-04 | 3086 | Ｊフロント | 1,696,859 | 0.62% | 1,405 | 1,415 | 1,389 | 1,400 | 1,773,600 | ▲ | 0.07% |
| 2024-09-05 | 3086 | Ｊフロント | 1,920,259 | 0.70% | 1,387 | 1,442 | 1,385 | 1,423 | 2,142,100 | ▲ | 0.07% |
| 2024-09-09 | 3086 | Ｊフロント | 2,185,941 | 0.80% | 1,432 | 1,479 | 1,419 | 1,475 | 2,252,500 | ▲ | 0.10% |
| 2024-09-10 | 3086 | Ｊフロント | 2,118,041 | 0.78% | 1,475 | 1,487 | 1,457 | 1,462 | 1,754,500 | ▼ | -0.02% |
| 2024-09-17 | 3086 | Ｊフロント | 1,835,638 | 0.67% | 1,498 | 1,509 | 1,456 | 1,476 | 1,657,400 | ▼ | -0.10% |
| 2024-09-18 | 3086 | Ｊフロント | 2,069,438 | 0.76% | 1,484 | 1,487 | 1,426 | 1,446 | 1,750,600 | ▲ | 0.08% |
| 2024-09-19 | 3086 | Ｊフロント | 2,200,038 | 0.81% | 1,473 | 1,479 | 1,458 | 1,463 | 1,268,600 | ▲ | 0.05% |
| 2024-09-20 | 3086 | Ｊフロント | 1,876,792 | 0.69% | 1,490 | 1,490 | 1,459 | 1,474 | 2,900,500 | ▼ | -0.12% |
| 2024-09-25 | 3086 | Ｊフロント | 1,992,787 | 0.73% | 1,597 | 1,597 | 1,503 | 1,535 | 4,507,100 | ▲ | 0.04% |
| 2024-09-27 | 3086 | Ｊフロント | 1,881,095 | 0.69% | 1,626 | 1,674 | 1,615 | 1,673 | 2,553,900 | ▼ | -0.04% |
| 2024-09-30 | 3086 | Ｊフロント | 1,973,595 | 0.72% | 1,553 | 1,563 | 1,505 | 1,547 | 4,056,800 | ▲ | 0.03% |
| 2024-10-03 | 3086 | Ｊフロント | 1,841,858 | 0.68% | 1,605 | 1,612 | 1,577 | 1,582 | 1,855,800 | ▼ | -0.03% |
| 2024-10-09 | 3086 | Ｊフロント | 2,307,890 | 0.85% | 1,653 | 1,662 | 1,575 | 1,588 | 4,559,600 | ▲ | 0.16% |
| 2024-10-10 | 3086 | Ｊフロント | 2,585,745 | 0.95% | 1,607 | 1,637 | 1,600 | 1,607 | 2,867,800 | ▲ | 0.09% |
| 2024-10-15 | 3086 | Ｊフロント | 2,236,845 | 0.82% | 1,660 | 1,688 | 1,639 | 1,669 | 2,547,900 | ▼ | -0.13% |
| 2024-10-16 | 3086 | Ｊフロント | 2,977,645 | 1.10% | 1,635 | 1,637 | 1,592 | 1,601 | 2,917,200 | ▲ | 0.28% |
| 2024-10-17 | 3086 | Ｊフロント | 3,356,545 | 1.24% | 1,609 | 1,636 | 1,599 | 1,606 | 1,782,500 | ▲ | 0.13% |
| 2024-10-18 | 3086 | Ｊフロント | 3,553,341 | 1.31% | 1,604 | 1,639 | 1,603 | 1,618 | 1,845,600 | ▲ | 0.07% |
| 2024-10-23 | 3086 | Ｊフロント | 3,821,197 | 1.41% | 1,559 | 1,572 | 1,549 | 1,563 | 1,304,100 | ▲ | 0.09% |
| 2024-10-24 | 3086 | Ｊフロント | 3,579,593 | 1.32% | 1,542 | 1,572 | 1,532 | 1,568 | 1,257,200 | ▼ | -0.08% |
| 2024-10-25 | 3086 | Ｊフロント | 3,443,641 | 1.27% | 1,562 | 1,574 | 1,547 | 1,552 | 975,200 | ▼ | -0.05% |
| 2024-10-28 | 3086 | Ｊフロント | 3,242,241 | 1.19% | 1,552 | 1,614 | 1,550 | 1,605 | 1,775,700 | ▼ | -0.08% |
| 2024-10-30 | 3086 | Ｊフロント | 2,893,295 | 1.06% | 1,650 | 1,651 | 1,627 | 1,634 | 1,578,800 | ▼ | -0.12% |
| 2024-11-01 | 3086 | Ｊフロント | 2,585,551 | 0.95% | 1,620 | 1,646 | 1,612 | 1,619 | 1,449,500 | ▼ | -0.11% |
| 2024-11-06 | 3086 | Ｊフロント | 2,384,252 | 0.88% | 1,657 | 1,709 | 1,656 | 1,702 | 2,479,900 | ▼ | -0.06% |
| 2024-11-07 | 3086 | Ｊフロント | 2,487,952 | 0.91% | 1,742 | 1,755 | 1,707 | 1,724 | 2,229,300 | ▲ | 0.03% |
| 2024-11-11 | 3086 | Ｊフロント | 2,770,395 | 1.02% | 1,714 | 1,728 | 1,686 | 1,702 | 1,219,500 | ▲ | 0.10% |
| 2024-11-13 | 3086 | Ｊフロント | 3,054,395 | 1.12% | 1,735 | 1,753 | 1,712 | 1,715 | 1,989,300 | ▲ | 0.10% |
| 2024-11-14 | 3086 | Ｊフロント | 3,298,595 | 1.21% | 1,711 | 1,711 | 1,645 | 1,649 | 1,885,100 | ▲ | 0.08% |
| 2024-11-26 | 3086 | Ｊフロント | 3,119,799 | 1.15% | 1,756 | 1,758 | 1,725 | 1,749 | 1,375,100 | ▼ | -0.06% |
| 2024-12-06 | 3086 | Ｊフロント | 2,917,995 | 1.07% | 1,890 | 1,926 | 1,885 | 1,888 | 1,707,100 | ▼ | -0.07% |
| 2024-12-09 | 3086 | Ｊフロント | 3,026,195 | 1.11% | 1,900 | 1,903 | 1,878 | 1,888 | 1,810,600 | ▲ | 0.04% |
| 2024-12-10 | 3086 | Ｊフロント | 2,973,595 | 1.09% | 1,897 | 1,902 | 1,879 | 1,894 | 1,181,700 | ▼ | -0.02% |
| 2024-08-02 | 3088 | マツキヨココ | 2,166,760 | 0.50% | 2,253 | 2,288 | 2,238 | 2,244 | 1,498,500 | ▲ | 0.04% |
| 2024-08-07 | 3088 | マツキヨココ | 2,118,665 | 0.49% | 2,272 | 2,317 | 2,240 | 2,268 | 1,437,900 | ▼ | -0.01% |
| 2024-08-14 | 3088 | マツキヨココ | 3,340,048 | 0.77% | 2,230 | 2,307 | 2,164 | 2,201 | 6,199,800 | ▲ | 0.28% |
| 2024-08-15 | 3088 | マツキヨココ | 3,490,697 | 0.81% | 2,251 | 2,290 | 2,191 | 2,224 | 2,950,000 | ▲ | 0.04% |
| 2024-08-19 | 3088 | マツキヨココ | 4,029,679 | 0.93% | 2,186 | 2,186 | 2,142 | 2,155 | 1,701,700 | ▲ | 0.12% |
| 2024-08-30 | 3088 | マツキヨココ | 4,856,621 | 1.13% | 2,341 | 2,352 | 2,334 | 2,348 | 2,924,700 | ▲ | 0.11% |
| 2024-09-10 | 3088 | マツキヨココ | 5,012,761 | 1.20% | 2,212 | 2,252 | 2,205 | 2,205 | 1,323,200 | ▲ | 0.07% |
| 2024-09-19 | 3088 | マツキヨココ | 5,440,963 | 1.30% | 2,257 | 2,285 | 2,243 | 2,263 | 1,213,600 | ▲ | 0.10% |
| 2024-09-26 | 3088 | マツキヨココ | 5,380,272 | 1.29% | 2,294 | 2,376 | 2,293 | 2,375 | 2,847,900 | ▼ | -0.01% |
| 2024-10-01 | 3088 | マツキヨココ | 4,967,072 | 1.19% | 2,356 | 2,384 | 2,345 | 2,359 | 1,279,000 | ▼ | -0.10% |
| 2024-10-15 | 3088 | マツキヨココ | 4,560,498 | 1.09% | 2,264 | 2,285 | 2,255 | 2,257 | 1,174,500 | ▼ | -0.09% |
| 2024-10-17 | 3088 | マツキヨココ | 4,574,306 | 1.10% | 2,178 | 2,189 | 2,132 | 2,133 | 1,737,200 | ▲ | 0.01% |
| 2024-10-18 | 3088 | マツキヨココ | 4,470,296 | 1.07% | 2,130 | 2,153 | 2,119 | 2,120 | 1,264,200 | ▼ | -0.03% |
| 2024-10-30 | 3088 | マツキヨココ | 3,486,524 | 0.83% | 2,061 | 2,076 | 2,049 | 2,058 | 3,229,300 | ▼ | -0.24% |
| 2024-11-07 | 3088 | マツキヨココ | 3,271,507 | 0.78% | 2,088 | 2,112 | 2,079 | 2,087 | 1,402,400 | ▼ | -0.04% |
| 2024-11-19 | 3088 | マツキヨココ | 3,362,817 | 0.80% | 2,128 | 2,156 | 2,094 | 2,094 | 1,318,800 | ▲ | 0.02% |
| 2024-11-21 | 3088 | マツキヨココ | 3,785,417 | 0.91% | 2,075 | 2,090 | 2,022 | 2,023 | 1,368,600 | ▲ | 0.10% |
| 2024-11-25 | 3088 | マツキヨココ | 3,474,028 | 0.83% | 2,071 | 2,138 | 2,070 | 2,131 | 3,716,100 | ▼ | -0.08% |
| 2024-12-02 | 3088 | マツキヨココ | 3,081,573 | 0.74% | 2,100 | 2,132 | 2,091 | 2,125 | 1,012,700 | ▼ | -0.08% |
| 2024-12-06 | 3088 | マツキヨココ | 2,695,315 | 0.64% | 2,221 | 2,270 | 2,216 | 2,270 | 1,171,000 | ▼ | -0.09% |
| 2024-12-17 | 3088 | マツキヨココ | 2,490,628 | 0.59% | 2,140 | 2,212 | 2,137 | 2,182 | 1,481,500 | ▼ | -0.05% |
| 2024-03-29 | 3092 | ＺＯＺＯ | 4,159,842 | 1.38% | 3,723 | 3,838 | 3,716 | 3,806 | 20,289,300 | ▲ | 1.38% |
| 2024-04-01 | 3092 | ＺＯＺＯ | 4,323,442 | 1.43% | 3,838 | 3,858 | 3,786 | 3,849 | 3,019,900 | ▲ | 0.05% |
| 2024-04-08 | 3092 | ＺＯＺＯ | 4,142,807 | 1.37% | 3,552 | 3,698 | 3,552 | 3,695 | 1,537,900 | ▼ | -0.05% |
| 2024-04-16 | 3092 | ＺＯＺＯ | 3,865,407 | 1.28% | 3,406 | 3,552 | 3,401 | 3,535 | 1,721,000 | ▼ | -0.09% |
| 2024-04-25 | 3092 | ＺＯＺＯ | 3,564,717 | 1.18% | 3,392 | 3,400 | 3,347 | 3,357 | 927,000 | ▼ | -0.10% |
| 2024-05-02 | 3092 | ＺＯＺＯ | 3,286,042 | 1.09% | 3,358 | 3,374 | 3,303 | 3,356 | 1,861,400 | ▼ | -0.08% |
| 2024-05-07 | 3092 | ＺＯＺＯ | 2,918,942 | 0.97% | 3,406 | 3,568 | 3,400 | 3,563 | 2,272,100 | ▼ | -0.12% |
| 2024-05-17 | 3092 | ＺＯＺＯ | 2,644,852 | 0.88% | 3,580 | 3,615 | 3,569 | 3,604 | 1,013,900 | ▼ | -0.08% |
| 2024-05-27 | 3092 | ＺＯＺＯ | 2,338,642 | 0.77% | 3,680 | 3,680 | 3,582 | 3,634 | 1,078,500 | ▼ | -0.10% |
| 2024-05-31 | 3092 | ＺＯＺＯ | 2,581,741 | 0.85% | 3,630 | 3,703 | 3,628 | 3,678 | 2,526,300 | ▲ | 0.07% |
| 2024-06-04 | 3092 | ＺＯＺＯ | 2,374,441 | 0.79% | 3,728 | 3,815 | 3,714 | 3,800 | 1,166,500 | ▼ | -0.05% |
| 2024-07-03 | 3092 | ＺＯＺＯ | 2,404,820 | 0.80% | 4,065 | 4,149 | 4,063 | 4,128 | 893,900 | ▲ | 0.01% |
| 2024-07-08 | 3092 | ＺＯＺＯ | 2,794,213 | 0.92% | 4,320 | 4,349 | 4,252 | 4,274 | 1,272,700 | ▲ | 0.12% |
| 2024-08-08 | 3092 | ＺＯＺＯ | 2,677,582 | 0.89% | 4,189 | 4,367 | 4,181 | 4,310 | 1,246,100 | ▼ | -0.03% |
| 2024-08-15 | 3092 | ＺＯＺＯ | 2,741,282 | 0.91% | 4,336 | 4,395 | 4,260 | 4,279 | 1,273,300 | ▲ | 0.02% |
| 2024-08-20 | 3092 | ＺＯＺＯ | 2,599,842 | 0.86% | 4,493 | 4,649 | 4,490 | 4,637 | 1,852,100 | ▼ | -0.05% |
| 2024-09-03 | 3092 | ＺＯＺＯ | 2,083,811 | 0.69% | 4,385 | 4,537 | 4,373 | 4,534 | 1,314,400 | ▼ | -0.09% |
| 2024-09-30 | 3092 | ＺＯＺＯ | 2,138,361 | 0.71% | 5,117 | 5,260 | 5,117 | 5,214 | 2,526,200 | ▲ | 0.02% |
| 2024-10-02 | 3092 | ＺＯＺＯ | 1,970,861 | 0.65% | 5,107 | 5,118 | 4,932 | 4,974 | 1,878,900 | ▼ | -0.05% |
| 2024-10-15 | 3092 | ＺＯＺＯ | 1,692,762 | 0.56% | 5,374 | 5,526 | 5,374 | 5,483 | 1,516,200 | ▼ | -0.08% |
| 2024-10-22 | 3092 | ＺＯＺＯ | 1,492,260 | 0.49% | 5,360 | 5,379 | 5,277 | 5,287 | 1,121,200 | ▼ | -0.07% |
| 2024-10-23 | 3092 | ＺＯＺＯ | 1,538,562 | 0.51% | 5,212 | 5,289 | 5,160 | 5,173 | 1,106,700 | ▲ | 0.02% |
| 2024-10-30 | 3092 | ＺＯＺＯ | 2,400,311 | 0.79% | 4,919 | 4,976 | 4,862 | 4,883 | 3,959,500 | ▲ | 0.28% |
| 2024-11-08 | 3092 | ＺＯＺＯ | 2,057,640 | 0.68% | 4,966 | 5,186 | 4,954 | 5,180 | 1,882,600 | ▼ | -0.10% |
| 2024-11-19 | 3092 | ＺＯＺＯ | 1,797,324 | 0.59% | 4,691 | 4,745 | 4,643 | 4,643 | 1,058,300 | ▼ | -0.09% |
| 2024-11-25 | 3092 | ＺＯＺＯ | 1,874,355 | 0.62% | 4,756 | 4,775 | 4,689 | 4,700 | 2,206,400 | ▲ | 0.03% |
| 2024-12-04 | 3092 | ＺＯＺＯ | 1,769,755 | 0.58% | 4,760 | 5,054 | 4,756 | 5,022 | 2,304,100 | ▼ | -0.04% |
| 2024-12-11 | 3092 | ＺＯＺＯ | 1,475,055 | 0.49% | 4,771 | 4,826 | 4,769 | 4,812 | 959,400 | ▼ | -0.08% |
| 2024-03-15 | 3097 | 物語コーポ | 194,100 | 0.53% | 4,570 | 4,570 | 4,520 | 4,535 | 141,000 | ▲ | 0.09% |
| 2024-03-29 | 3097 | 物語コーポ | 226,400 | 0.62% | 4,625 | 4,705 | 4,605 | 4,695 | 201,900 | ▲ | 0.08% |
| 2024-05-07 | 3097 | 物語コーポ | 217,196 | 0.59% | 4,205 | 4,240 | 4,150 | 4,200 | 247,400 | ▼ | -0.03% |
| 2024-05-08 | 3097 | 物語コーポ | 226,496 | 0.62% | 4,195 | 4,195 | 4,090 | 4,100 | 284,600 | ▲ | 0.03% |
| 2024-05-10 | 3097 | 物語コーポ | 196,296 | 0.53% | 4,050 | 4,105 | 4,050 | 4,060 | 240,300 | ▼ | -0.08% |
| 2024-05-13 | 3097 | 物語コーポ | 447,196 | 1.23% | 3,795 | 3,805 | 3,610 | 3,720 | 1,379,300 | ▲ | 0.70% |
| 2024-05-15 | 3097 | 物語コーポ | 405,600 | 1.11% | 3,690 | 3,730 | 3,625 | 3,710 | 484,800 | ▼ | -0.11% |
| 2024-05-23 | 3097 | 物語コーポ | 448,700 | 1.23% | 3,600 | 3,605 | 3,540 | 3,555 | 327,300 | ▲ | 0.11% |
| 2024-05-29 | 3097 | 物語コーポ | 489,800 | 1.34% | 3,475 | 3,485 | 3,400 | 3,400 | 489,400 | ▲ | 0.11% |
| 2024-05-30 | 3097 | 物語コーポ | 524,200 | 1.44% | 3,375 | 3,435 | 3,345 | 3,390 | 348,400 | ▲ | 0.09% |
| 2024-06-10 | 3097 | 物語コーポ | 487,700 | 1.34% | 3,420 | 3,460 | 3,390 | 3,405 | 427,200 | ▼ | -0.09% |
| 2024-06-12 | 3097 | 物語コーポ | 415,100 | 1.14% | 3,355 | 3,360 | 3,170 | 3,215 | 1,295,800 | ▼ | -0.20% |
| 2024-06-13 | 3097 | 物語コーポ | 378,100 | 1.04% | 3,260 | 3,270 | 3,200 | 3,210 | 657,800 | ▼ | -0.09% |
| 2024-06-14 | 3097 | 物語コーポ | 351,600 | 0.96% | 3,200 | 3,315 | 3,200 | 3,305 | 478,900 | ▼ | -0.08% |
| 2024-06-17 | 3097 | 物語コーポ | 287,047 | 0.78% | 3,325 | 3,435 | 3,295 | 3,430 | 707,300 | ▼ | -0.17% |
| 2024-06-21 | 3097 | 物語コーポ | 293,158 | 0.80% | 3,340 | 3,390 | 3,340 | 3,350 | 355,500 | ▲ | 0.02% |
| 2024-06-24 | 3097 | 物語コーポ | 284,658 | 0.78% | 3,370 | 3,390 | 3,310 | 3,365 | 372,300 | ▼ | -0.02% |
| 2024-06-25 | 3097 | 物語コーポ | 294,858 | 0.81% | 3,405 | 3,475 | 3,395 | 3,450 | 534,200 | ▲ | 0.03% |
| 2024-06-26 | 3097 | 物語コーポ | 285,658 | 0.78% | 3,430 | 3,460 | 3,385 | 3,425 | 1,319,500 | ▼ | -0.03% |
| 2024-07-10 | 3097 | 物語コーポ | 201,911 | 0.55% | 3,490 | 3,630 | 3,480 | 3,600 | 571,700 | ▼ | -0.23% |
| 2024-07-11 | 3097 | 物語コーポ | 172,311 | 0.47% | 3,570 | 3,610 | 3,540 | 3,610 | 351,000 | ▼ | -0.08% |
| 2024-07-24 | 3097 | 物語コーポ | 186,011 | 0.51% | 3,485 | 3,505 | 3,450 | 3,465 | 124,300 | ▲ | 0.04% |
| 2024-08-02 | 3097 | 物語コーポ | 178,111 | 0.48% | 3,295 | 3,305 | 3,235 | 3,240 | 355,100 | ▼ | -0.03% |
| 2024-08-05 | 3097 | 物語コーポ | 183,466 | 0.50% | 3,100 | 3,230 | 2,964 | 2,990 | 502,800 | ▲ | 0.02% |
| 2024-08-06 | 3097 | 物語コーポ | 175,966 | 0.48% | 3,250 | 3,415 | 3,215 | 3,405 | 425,600 | ▼ | -0.02% |
| 2024-08-09 | 3097 | 物語コーポ | 184,066 | 0.50% | 3,355 | 3,360 | 3,290 | 3,325 | 306,400 | ▲ | 0.02% |
| 2024-08-14 | 3097 | 物語コーポ | 178,366 | 0.49% | 3,275 | 3,360 | 3,225 | 3,360 | 262,400 | ▼ | -0.01% |
| 2024-08-15 | 3097 | 物語コーポ | 182,666 | 0.50% | 3,330 | 3,395 | 3,295 | 3,300 | 159,600 | ▲ | 0.01% |
| 2024-08-16 | 3097 | 物語コーポ | 172,366 | 0.47% | 3,330 | 3,355 | 3,295 | 3,350 | 141,000 | ▼ | -0.03% |
| 2024-09-02 | 3097 | 物語コーポ | 212,855 | 0.58% | 3,540 | 3,540 | 3,460 | 3,515 | 242,000 | ▼ | -0.06% |
| 2024-09-10 | 3097 | 物語コーポ | 180,055 | 0.49% | 3,460 | 3,515 | 3,430 | 3,480 | 142,800 | ▼ | -0.08% |
| 2024-10-08 | 3097 | 物語コーポ | 194,731 | 0.52% | 3,910 | 3,980 | 3,905 | 3,935 | 277,200 | ▲ | 0.03% |
| 2024-10-15 | 3097 | 物語コーポ | 181,031 | 0.48% | 3,845 | 3,870 | 3,825 | 3,830 | 174,600 | ▼ | -0.04% |
| 2024-10-17 | 3097 | 物語コーポ | 190,131 | 0.50% | 3,785 | 3,785 | 3,680 | 3,680 | 276,700 | ▲ | 0.02% |
| 2024-11-01 | 3097 | 物語コーポ | 185,939 | 0.48% | 3,580 | 3,590 | 3,500 | 3,510 | 357,100 | ▼ | -0.02% |
| 2024-06-14 | 3099 | 三越伊勢丹 | 1,974,528 | 0.50% | 3,244 | 3,301 | 3,202 | 3,245 | 4,729,600 | ▲ | 0.20% |
| 2024-07-01 | 3099 | 三越伊勢丹 | 1,905,215 | 0.48% | 3,122 | 3,172 | 3,091 | 3,152 | 5,018,300 | ▼ | -0.02% |
| 2024-07-18 | 3099 | 三越伊勢丹 | 1,971,457 | 0.50% | 3,313 | 3,363 | 3,277 | 3,281 | 3,581,500 | ▲ | 0.02% |
| 2024-07-19 | 3099 | 三越伊勢丹 | 1,946,257 | 0.49% | 3,295 | 3,301 | 3,235 | 3,290 | 2,297,000 | ▼ | -0.01% |
| 2024-07-22 | 3099 | 三越伊勢丹 | 1,965,457 | 0.50% | 3,320 | 3,329 | 3,244 | 3,264 | 1,994,900 | ▲ | 0.01% |
| 2024-07-30 | 3099 | 三越伊勢丹 | 1,933,199 | 0.49% | 3,018 | 3,087 | 3,005 | 3,072 | 2,589,300 | ▼ | -0.01% |
| 2024-08-01 | 3099 | 三越伊勢丹 | 2,122,999 | 0.54% | 2,967 | 2,967 | 2,675 | 2,712 | 8,311,300 | ▲ | 0.05% |
| 2024-08-02 | 3099 | 三越伊勢丹 | 1,754,163 | 0.44% | 2,512 | 2,520 | 2,390 | 2,448 | 10,507,400 | ▼ | -0.10% |
| 2024-08-16 | 3099 | 三越伊勢丹 | 2,358,117 | 0.60% | 2,605 | 2,605 | 2,492 | 2,532 | 8,077,100 | ▲ | 0.13% |
| 2024-08-19 | 3099 | 三越伊勢丹 | 2,911,775 | 0.74% | 2,500 | 2,513 | 2,377 | 2,392 | 7,216,000 | ▲ | 0.14% |
| 2024-08-20 | 3099 | 三越伊勢丹 | 3,336,855 | 0.85% | 2,418 | 2,432 | 2,377 | 2,407 | 5,093,000 | ▲ | 0.10% |
| 2024-08-30 | 3099 | 三越伊勢丹 | 4,312,414 | 1.10% | 2,187 | 2,196 | 2,164 | 2,193 | 3,433,100 | ▲ | 0.07% |
| 2024-09-13 | 3099 | 三越伊勢丹 | 4,957,125 | 1.27% | 2,217 | 2,314 | 2,200 | 2,263 | 5,700,700 | ▲ | 0.16% |
| 2024-09-18 | 3099 | 三越伊勢丹 | 4,599,121 | 1.17% | 2,217 | 2,228 | 2,111 | 2,125 | 4,581,300 | ▼ | -0.10% |
| 2024-09-27 | 3099 | 三越伊勢丹 | 3,878,410 | 0.99% | 2,395 | 2,491 | 2,311 | 2,491 | 10,964,400 | ▼ | -0.17% |
| 2024-09-30 | 3099 | 三越伊勢丹 | 3,968,832 | 1.01% | 2,291 | 2,295 | 2,159 | 2,226 | 13,748,500 | ▲ | 0.02% |
| 2024-10-07 | 3099 | 三越伊勢丹 | 2,782,920 | 0.71% | 2,409 | 2,513 | 2,401 | 2,476 | 10,829,200 | ▼ | -0.30% |
| 2024-10-08 | 3099 | 三越伊勢丹 | 2,532,104 | 0.64% | 2,409 | 2,413 | 2,336 | 2,343 | 6,664,000 | ▼ | -0.06% |
| 2024-10-11 | 3099 | 三越伊勢丹 | 2,318,317 | 0.59% | 2,331 | 2,386 | 2,316 | 2,365 | 2,983,000 | ▼ | -0.05% |
| 2024-10-22 | 3099 | 三越伊勢丹 | 1,785,945 | 0.45% | 2,216 | 2,242 | 2,167 | 2,213 | 4,448,100 | ▼ | -0.13% |
| 2024-04-15 | 3103 | ユニチカ | 288,015 | 0.49% | 199 | 208 | 199 | 208 | 1,377,100 | ▼ | -0.01% |
| 2024-05-07 | 3103 | ユニチカ | 304,215 | 0.52% | 211 | 212 | 207 | 210 | 680,200 | ▲ | 0.12% |
| 2024-05-10 | 3103 | ユニチカ | 367,415 | 0.63% | 212 | 215 | 211 | 212 | 707,300 | ▲ | 0.10% |
| 2024-05-14 | 3103 | ユニチカ | 412,415 | 0.71% | 213 | 227 | 212 | 219 | 2,504,600 | ▲ | 0.07% |
| 2024-05-27 | 3103 | ユニチカ | 474,815 | 0.82% | 232 | 235 | 229 | 229 | 961,400 | ▲ | 0.10% |
| 2024-06-03 | 3103 | ユニチカ | 451,886 | 0.78% | 244 | 247 | 236 | 238 | 1,053,100 | ▼ | -0.03% |
| 2024-06-05 | 3103 | ユニチカ | 465,586 | 0.80% | 238 | 241 | 235 | 237 | 666,900 | ▲ | 0.02% |
| 2024-06-13 | 3103 | ユニチカ | 527,186 | 0.91% | 267 | 272 | 260 | 261 | 1,673,100 | ▲ | 0.10% |
| 2024-06-24 | 3103 | ユニチカ | 591,486 | 1.02% | 350 | 353 | 321 | 332 | 10,893,200 | ▲ | 0.10% |
| 2024-06-26 | 3103 | ユニチカ | 636,586 | 1.10% | 341 | 349 | 335 | 335 | 4,197,600 | ▲ | 0.08% |
| 2024-07-01 | 3103 | ユニチカ | 604,386 | 1.04% | 319 | 327 | 306 | 309 | 3,384,200 | ▼ | -0.06% |
| 2024-07-04 | 3103 | ユニチカ | 568,886 | 0.98% | 294 | 300 | 273 | 280 | 4,091,500 | ▼ | -0.06% |
| 2024-07-04 | 3103 | ユニチカ | 568,886 | 0.98% | 294 | 300 | 273 | 280 | 4,091,500 | ▼ | -0.06% |
| 2024-07-09 | 3103 | ユニチカ | 587,886 | 1.01% | 274 | 293 | 272 | 287 | 4,752,400 | ▲ | 0.03% |
| 2024-07-16 | 3103 | ユニチカ | 572,003 | 0.99% | 301 | 307 | 289 | 302 | 2,947,300 | ▼ | -0.02% |
| 2024-07-17 | 3103 | ユニチカ | 517,303 | 0.89% | 302 | 316 | 299 | 304 | 2,980,900 | ▼ | -0.09% |
| 2024-07-22 | 3103 | ユニチカ | 522,303 | 0.90% | 288 | 295 | 283 | 293 | 1,385,300 | ▲ | 0.01% |
| 2024-08-02 | 3103 | ユニチカ | 515,532 | 0.89% | 261 | 275 | 260 | 266 | 2,016,700 | ▼ | -0.01% |
| 2024-08-05 | 3103 | ユニチカ | 523,032 | 0.90% | 240 | 255 | 220 | 231 | 4,045,800 | ▲ | 0.01% |
| 2024-08-09 | 3103 | ユニチカ | 587,632 | 1.01% | 322 | 330 | 312 | 315 | 3,404,100 | ▲ | 0.10% |
| 2024-08-14 | 3103 | ユニチカ | 558,232 | 0.96% | 307 | 317 | 307 | 311 | 2,125,400 | ▼ | -0.05% |
| 2024-08-19 | 3103 | ユニチカ | 519,432 | 0.89% | 345 | 350 | 336 | 336 | 2,910,200 | ▼ | -0.06% |
| 2024-08-23 | 3103 | ユニチカ | 437,632 | 0.75% | 329 | 335 | 326 | 333 | 1,209,400 | ▼ | -0.14% |
| 2024-09-06 | 3103 | ユニチカ | 462,632 | 0.80% | 322 | 323 | 307 | 308 | 1,929,600 | ▲ | 0.05% |
| 2024-09-18 | 3103 | ユニチカ | 531,832 | 0.92% | 288 | 294 | 284 | 288 | 796,600 | ▲ | 0.12% |
| 2024-10-01 | 3103 | ユニチカ | 519,232 | 0.89% | 317 | 325 | 315 | 319 | 845,500 | ▼ | -0.03% |
| 2024-10-18 | 3103 | ユニチカ | 363,132 | 0.62% | 306 | 316 | 303 | 307 | 1,510,400 | ▼ | -0.27% |
| 2024-10-22 | 3103 | ユニチカ | 345,032 | 0.59% | 292 | 294 | 288 | 290 | 903,400 | ▼ | -0.03% |
| 2024-10-30 | 3103 | ユニチカ | 281,132 | 0.48% | 291 | 295 | 287 | 291 | 1,099,700 | ▼ | -0.10% |
| 2024-04-12 | 3110 | 日東紡 | 198,713 | 0.52% | 5,540 | 5,760 | 5,520 | 5,730 | 408,600 | ▲ | 0.06% |
| 2024-04-15 | 3110 | 日東紡 | 168,813 | 0.44% | 5,560 | 5,630 | 5,460 | 5,600 | 417,800 | ▼ | -0.08% |
| 2024-06-21 | 3110 | 日東紡 | 191,117 | 0.50% | 6,480 | 6,480 | 6,220 | 6,250 | 350,900 | ▲ | 0.08% |
| 2024-06-24 | 3110 | 日東紡 | 181,625 | 0.48% | 6,290 | 6,350 | 6,200 | 6,290 | 179,000 | ▼ | -0.02% |
| 2024-06-25 | 3110 | 日東紡 | 189,625 | 0.50% | 6,190 | 6,340 | 6,110 | 6,300 | 264,800 | ▲ | 0.02% |
| 2024-07-12 | 3110 | 日東紡 | 245,138 | 0.64% | 6,500 | 6,540 | 6,140 | 6,150 | 672,300 | ▲ | 0.14% |
| 2024-07-17 | 3110 | 日東紡 | 268,988 | 0.71% | 6,300 | 6,310 | 6,050 | 6,100 | 330,900 | ▲ | 0.06% |
| 2024-07-23 | 3110 | 日東紡 | 311,152 | 0.82% | 5,830 | 5,890 | 5,700 | 5,730 | 266,300 | ▲ | 0.10% |
| 2024-08-05 | 3110 | 日東紡 | 377,252 | 1.00% | 4,480 | 4,610 | 4,270 | 4,270 | 870,400 | ▲ | 0.18% |
| 2024-08-06 | 3110 | 日東紡 | 358,752 | 0.95% | 4,830 | 4,970 | 4,795 | 4,970 | 512,400 | ▼ | -0.05% |
| 2024-08-19 | 3110 | 日東紡 | 385,683 | 1.02% | 5,900 | 6,070 | 5,810 | 5,840 | 617,000 | ▲ | 0.07% |
| 2024-08-20 | 3110 | 日東紡 | 373,383 | 0.98% | 5,940 | 6,270 | 5,940 | 6,150 | 642,400 | ▼ | -0.04% |
| 2024-08-29 | 3110 | 日東紡 | 338,702 | 0.89% | 5,430 | 5,530 | 5,360 | 5,420 | 369,900 | ▼ | -0.08% |
| 2024-08-30 | 3110 | 日東紡 | 348,975 | 0.92% | 5,490 | 5,780 | 5,440 | 5,760 | 448,600 | ▲ | 0.03% |
| 2024-09-02 | 3110 | 日東紡 | 332,735 | 0.88% | 5,900 | 5,900 | 5,650 | 5,740 | 313,300 | ▼ | -0.04% |
| 2024-09-04 | 3110 | 日東紡 | 355,152 | 0.94% | 5,380 | 5,440 | 5,160 | 5,170 | 569,900 | ▲ | 0.05% |
| 2024-09-05 | 3110 | 日東紡 | 332,252 | 0.88% | 5,060 | 5,290 | 5,000 | 5,180 | 373,900 | ▼ | -0.05% |
| 2024-09-09 | 3110 | 日東紡 | 412,952 | 1.09% | 5,010 | 5,280 | 4,990 | 5,220 | 595,300 | ▲ | 0.21% |
| 2024-09-10 | 3110 | 日東紡 | 368,052 | 0.97% | 5,170 | 5,270 | 5,050 | 5,220 | 377,900 | ▼ | -0.12% |
| 2024-09-11 | 3110 | 日東紡 | 396,752 | 1.05% | 5,220 | 5,480 | 5,170 | 5,390 | 535,500 | ▲ | 0.08% |
| 2024-09-17 | 3110 | 日東紡 | 472,552 | 1.25% | 5,800 | 5,800 | 5,420 | 5,540 | 400,400 | ▲ | 0.19% |
| 2024-09-18 | 3110 | 日東紡 | 429,452 | 1.13% | 5,640 | 5,640 | 5,340 | 5,500 | 404,400 | ▼ | -0.12% |
| 2024-09-19 | 3110 | 日東紡 | 374,852 | 0.99% | 5,580 | 5,680 | 5,460 | 5,650 | 360,100 | ▼ | -0.13% |
| 2024-09-24 | 3110 | 日東紡 | 335,934 | 0.89% | 5,750 | 5,780 | 5,580 | 5,640 | 382,900 | ▼ | -0.09% |
| 2024-09-25 | 3110 | 日東紡 | 339,634 | 0.90% | 5,660 | 5,820 | 5,630 | 5,750 | 257,600 | ▲ | 0.01% |
| 2024-09-26 | 3110 | 日東紡 | 290,734 | 0.77% | 6,100 | 6,360 | 6,040 | 6,360 | 894,900 | ▼ | -0.13% |
| 2024-09-30 | 3110 | 日東紡 | 258,202 | 0.68% | 6,010 | 6,250 | 5,860 | 5,890 | 661,200 | ▼ | -0.08% |
| 2024-10-04 | 3110 | 日東紡 | 197,502 | 0.52% | 6,110 | 6,240 | 6,090 | 6,210 | 334,200 | ▼ | -0.16% |
| 2024-10-10 | 3110 | 日東紡 | 176,102 | 0.46% | 6,690 | 6,720 | 6,530 | 6,560 | 384,100 | ▼ | -0.06% |
| 2024-03-06 | 3116 | トヨタ紡織 | 1,666,386 | 0.88% | 2,444 | 2,547 | 2,437 | 2,541 | 2,866,200 | ▼ | -0.09% |
| 2024-03-12 | 3116 | トヨタ紡織 | 1,691,391 | 0.90% | 2,278 | 2,327 | 2,261 | 2,327 | 939,400 | ▲ | 0.02% |
| 2024-03-13 | 3116 | トヨタ紡織 | 1,631,091 | 0.86% | 2,358 | 2,380 | 2,328 | 2,341 | 899,900 | ▼ | -0.04% |
| 2024-03-21 | 3116 | トヨタ紡織 | 1,497,964 | 0.79% | 2,565 | 2,580 | 2,544 | 2,554 | 1,061,600 | ▼ | -0.06% |
| 2024-04-26 | 3116 | トヨタ紡織 | 1,591,685 | 0.84% | 2,388 | 2,407 | 2,277 | 2,304 | 2,599,000 | ▲ | 0.04% |
| 2024-05-08 | 3116 | トヨタ紡織 | 1,482,191 | 0.78% | 2,327 | 2,327 | 2,289 | 2,305 | 1,259,900 | ▼ | -0.05% |
| 2024-05-27 | 3116 | トヨタ紡織 | 1,303,809 | 0.69% | 2,258 | 2,264 | 2,245 | 2,263 | 461,500 | ▼ | -0.09% |
| 2024-06-05 | 3116 | トヨタ紡織 | 1,337,044 | 0.71% | 2,219 | 2,233 | 2,148 | 2,148 | 1,101,900 | ▲ | 0.02% |
| 2024-06-18 | 3116 | トヨタ紡織 | 1,503,144 | 0.80% | 2,095 | 2,117 | 2,092 | 2,117 | 943,800 | ▲ | 0.09% |
| 2024-06-27 | 3116 | トヨタ紡織 | 1,692,322 | 0.90% | 2,144 | 2,145 | 2,130 | 2,138 | 531,600 | ▲ | 0.09% |
| 2024-07-11 | 3116 | トヨタ紡織 | 1,671,444 | 0.89% | 2,159 | 2,171 | 2,144 | 2,171 | 668,200 | ▼ | -0.01% |
| 2024-07-16 | 3116 | トヨタ紡織 | 1,711,899 | 0.91% | 2,165 | 2,166 | 2,136 | 2,137 | 903,100 | ▲ | 0.02% |
| 2024-07-29 | 3116 | トヨタ紡織 | 1,650,844 | 0.87% | 2,047 | 2,062 | 2,039 | 2,039 | 573,400 | ▼ | -0.04% |
| 2024-08-01 | 3116 | トヨタ紡織 | 1,783,644 | 0.95% | 2,010 | 2,017 | 1,928 | 1,946 | 2,263,500 | ▲ | 0.07% |
| 2024-08-05 | 3116 | トヨタ紡織 | 1,649,944 | 0.87% | 1,842 | 1,863 | 1,636 | 1,652 | 2,139,500 | ▼ | -0.07% |
| 2024-08-08 | 3116 | トヨタ紡織 | 1,693,044 | 0.90% | 1,796 | 1,824 | 1,782 | 1,791 | 1,202,700 | ▲ | 0.03% |
| 2024-08-29 | 3116 | トヨタ紡織 | 1,888,457 | 1.00% | 1,937 | 1,943 | 1,923 | 1,935 | 675,600 | ▲ | 0.09% |
| 2024-09-02 | 3116 | トヨタ紡織 | 2,065,697 | 1.10% | 1,943 | 1,949 | 1,919 | 1,935 | 583,500 | ▲ | 0.10% |
| 2024-09-18 | 3116 | トヨタ紡織 | 2,025,344 | 1.07% | 1,835 | 1,854 | 1,825 | 1,854 | 589,000 | ▼ | -0.03% |
| 2024-10-03 | 3116 | トヨタ紡織 | 1,866,714 | 0.99% | 1,900 | 1,931 | 1,893 | 1,895 | 641,300 | ▼ | -0.08% |
| 2024-10-23 | 3116 | トヨタ紡織 | 1,653,471 | 0.88% | 1,918 | 1,949 | 1,906 | 1,934 | 700,500 | ▼ | -0.10% |
| 2024-10-25 | 3116 | トヨタ紡織 | 1,428,071 | 0.76% | 1,928 | 1,932 | 1,906 | 1,915 | 441,000 | ▼ | -0.12% |
| 2024-10-31 | 3116 | トヨタ紡織 | 1,262,944 | 0.67% | 1,993 | 2,065 | 1,960 | 2,053 | 3,107,100 | ▼ | -0.08% |
| 2024-11-01 | 3116 | トヨタ紡織 | 1,319,344 | 0.70% | 1,970 | 2,017 | 1,954 | 1,999 | 1,354,000 | ▲ | 0.02% |
| 2024-11-06 | 3116 | トヨタ紡織 | 1,257,444 | 0.67% | 1,994 | 2,043 | 1,994 | 2,025 | 979,400 | ▼ | -0.02% |
| 2024-11-27 | 3116 | トヨタ紡織 | 1,369,979 | 0.73% | 1,955 | 1,965 | 1,888 | 1,895 | 581,300 | ▲ | 0.05% |
| 2024-12-02 | 3116 | トヨタ紡織 | 1,571,979 | 0.83% | 1,910 | 1,933 | 1,910 | 1,918 | 533,400 | ▲ | 0.09% |
| 2024-04-22 | 3176 | 三洋貿易 | 145,500 | 0.50% | 1,433 | 1,440 | 1,424 | 1,437 | 52,500 | ▲ | 0.09% |
| 2024-04-26 | 3176 | 三洋貿易 | 45,000 | 0.15% | 1,424 | 1,462 | 1,421 | 1,456 | 319,600 | ▼ | -0.35% |
| 2024-03-05 | 3179 | シュッピン | 115,697 | 0.49% | 1,120 | 1,134 | 1,107 | 1,129 | 119,500 | ▼ | -0.05% |
| 2024-03-06 | 3179 | シュッピン | 117,497 | 0.50% | 1,130 | 1,156 | 1,123 | 1,144 | 198,400 | ▲ | 0.01% |
| 2024-03-08 | 3179 | シュッピン | 113,287 | 0.48% | 1,144 | 1,181 | 1,142 | 1,156 | 321,900 | ▼ | -0.02% |
| 2024-04-01 | 3179 | シュッピン | 117,305 | 0.50% | 1,230 | 1,234 | 1,200 | 1,222 | 93,300 | ▲ | 0.02% |
| 2024-04-02 | 3179 | シュッピン | 112,233 | 0.48% | 1,213 | 1,227 | 1,181 | 1,189 | 199,800 | ▼ | -0.02% |
| 2024-04-04 | 3179 | シュッピン | 140,000 | 0.60% | 1,191 | 1,191 | 1,165 | 1,171 | 100,400 | ▲ | 0.12% |
| 2024-04-10 | 3179 | シュッピン | 131,197 | 0.56% | 1,196 | 1,213 | 1,193 | 1,204 | 85,700 | ▼ | -0.03% |
| 2024-04-16 | 3179 | シュッピン | 139,997 | 0.60% | 1,178 | 1,180 | 1,158 | 1,169 | 72,900 | ▲ | 0.03% |
| 2024-04-22 | 3179 | シュッピン | 127,797 | 0.55% | 1,171 | 1,180 | 1,148 | 1,180 | 90,800 | ▼ | -0.04% |
| 2024-05-07 | 3179 | シュッピン | 141,418 | 0.60% | 1,185 | 1,202 | 1,181 | 1,202 | 115,100 | ▲ | 0.04% |
| 2024-05-09 | 3179 | シュッピン | 100,621 | 0.43% | 1,239 | 1,244 | 1,223 | 1,234 | 323,300 | ▼ | -0.17% |
| 2024-09-09 | 3180 | Ｂガレージ | 67,138 | 0.52% | 1,440 | 1,466 | 1,413 | 1,447 | 142,000 | ▲ | 0.11% |
| 2024-09-10 | 3180 | Ｂガレージ | 52,338 | 0.41% | 1,547 | 1,621 | 1,515 | 1,569 | 710,100 | ▼ | -0.11% |
| 2024-09-30 | 3180 | Ｂガレージ | 64,527 | 0.50% | 1,601 | 1,642 | 1,601 | 1,603 | 44,500 | ▲ | 0.09% |
| 2024-10-03 | 3180 | Ｂガレージ | 76,827 | 0.60% | 1,570 | 1,595 | 1,560 | 1,560 | 44,600 | ▲ | 0.09% |
| 2024-10-08 | 3180 | Ｂガレージ | 76,327 | 0.59% | 1,583 | 1,593 | 1,567 | 1,578 | 46,700 | ▼ | -0.01% |
| 2024-10-28 | 3180 | Ｂガレージ | 76,527 | 0.60% | 1,457 | 1,483 | 1,455 | 1,477 | 48,200 | ▲ | 0.01% |
| 2024-12-16 | 3180 | Ｂガレージ | 75,827 | 0.59% | 1,315 | 1,329 | 1,304 | 1,321 | 32,300 | ▼ | -0.01% |
| 2024-03-11 | 3182 | オイシックス | 192,023 | 0.50% | 1,306 | 1,327 | 1,289 | 1,301 | 280,400 | ▲ | 0.01% |
| 2024-03-26 | 3182 | オイシックス | 243,243 | 0.63% | 1,326 | 1,333 | 1,311 | 1,329 | 201,600 | ▲ | 0.13% |
| 2024-03-29 | 3182 | オイシックス | 267,043 | 0.70% | 1,296 | 1,314 | 1,287 | 1,303 | 239,700 | ▲ | 0.06% |
| 2024-04-01 | 3182 | オイシックス | 264,643 | 0.69% | 1,303 | 1,341 | 1,296 | 1,331 | 355,100 | ▼ | -0.01% |
| 2024-04-02 | 3182 | オイシックス | 271,743 | 0.71% | 1,321 | 1,325 | 1,278 | 1,278 | 333,100 | ▲ | 0.02% |
| 2024-04-03 | 3182 | オイシックス | 307,647 | 0.80% | 1,263 | 1,285 | 1,242 | 1,248 | 394,300 | ▲ | 0.09% |
| 2024-04-10 | 3182 | オイシックス | 342,747 | 0.90% | 1,213 | 1,223 | 1,186 | 1,186 | 227,100 | ▲ | 0.09% |
| 2024-04-24 | 3182 | オイシックス | 339,083 | 0.89% | 1,174 | 1,180 | 1,161 | 1,164 | 195,300 | ▼ | -0.01% |
| 2024-05-09 | 3182 | オイシックス | 345,772 | 0.90% | 1,200 | 1,208 | 1,183 | 1,188 | 156,100 | ▲ | 0.01% |
| 2024-05-13 | 3182 | オイシックス | 335,383 | 0.88% | 1,198 | 1,212 | 1,187 | 1,193 | 199,100 | ▼ | -0.02% |
| 2024-05-16 | 3182 | オイシックス | 411,983 | 1.08% | 1,329 | 1,352 | 1,264 | 1,282 | 522,200 | ▲ | 0.20% |
| 2024-05-17 | 3182 | オイシックス | 465,383 | 1.22% | 1,261 | 1,289 | 1,249 | 1,288 | 270,800 | ▲ | 0.13% |
| 2024-05-20 | 3182 | オイシックス | 557,183 | 1.46% | 1,250 | 1,288 | 1,230 | 1,257 | 475,400 | ▲ | 0.24% |
| 2024-05-21 | 3182 | オイシックス | 627,183 | 1.64% | 1,258 | 1,267 | 1,214 | 1,214 | 315,900 | ▲ | 0.17% |
| 2024-05-22 | 3182 | オイシックス | 666,583 | 1.75% | 1,218 | 1,276 | 1,217 | 1,261 | 343,700 | ▲ | 0.11% |
| 2024-05-23 | 3182 | オイシックス | 712,083 | 1.87% | 1,257 | 1,257 | 1,196 | 1,208 | 412,600 | ▲ | 0.12% |
| 2024-05-24 | 3182 | オイシックス | 749,583 | 1.97% | 1,192 | 1,194 | 1,174 | 1,182 | 228,500 | ▲ | 0.09% |
| 2024-05-27 | 3182 | オイシックス | 792,583 | 2.08% | 1,174 | 1,174 | 1,125 | 1,129 | 403,200 | ▲ | 0.11% |
| 2024-05-29 | 3182 | オイシックス | 841,783 | 2.21% | 1,150 | 1,151 | 1,106 | 1,106 | 315,500 | ▲ | 0.12% |
| 2024-05-30 | 3182 | オイシックス | 888,983 | 2.33% | 1,105 | 1,166 | 1,095 | 1,143 | 274,300 | ▲ | 0.12% |
| 2024-05-31 | 3182 | オイシックス | 517,283 | 1.36% | 1,150 | 1,206 | 1,148 | 1,199 | 1,445,500 | ▼ | -0.97% |
| 2024-06-20 | 3182 | オイシックス | 544,192 | 1.43% | 1,183 | 1,193 | 1,157 | 1,185 | 212,900 | ▲ | 0.06% |
| 2024-06-24 | 3182 | オイシックス | 578,592 | 1.52% | 1,200 | 1,235 | 1,200 | 1,225 | 183,200 | ▲ | 0.09% |
| 2024-06-28 | 3182 | オイシックス | 563,382 | 1.48% | 1,260 | 1,265 | 1,229 | 1,245 | 121,600 | ▼ | -0.04% |
| 2024-07-02 | 3182 | オイシックス | 573,190 | 1.50% | 1,221 | 1,242 | 1,220 | 1,231 | 138,700 | ▲ | 0.02% |
| 2024-07-10 | 3182 | オイシックス | 561,590 | 1.47% | 1,259 | 1,261 | 1,230 | 1,258 | 206,200 | ▼ | -0.03% |
| 2024-07-17 | 3182 | オイシックス | 572,077 | 1.50% | 1,290 | 1,346 | 1,286 | 1,346 | 230,500 | ▲ | 0.03% |
| 2024-08-14 | 3182 | オイシックス | 549,423 | 1.44% | 1,256 | 1,284 | 1,235 | 1,284 | 230,900 | ▼ | -0.06% |
| 2024-08-15 | 3182 | オイシックス | 576,023 | 1.51% | 1,200 | 1,211 | 1,150 | 1,192 | 760,600 | ▲ | 0.07% |
| 2024-08-16 | 3182 | オイシックス | 546,523 | 1.43% | 1,205 | 1,234 | 1,178 | 1,234 | 516,800 | ▼ | -0.08% |
| 2024-08-23 | 3182 | オイシックス | 520,996 | 1.37% | 1,310 | 1,310 | 1,252 | 1,273 | 281,700 | ▼ | -0.05% |
| 2024-09-11 | 3182 | オイシックス | 438,337 | 1.15% | 1,414 | 1,414 | 1,336 | 1,340 | 413,600 | ▼ | -0.22% |
| 2024-10-11 | 3182 | オイシックス | 372,700 | 0.98% | 1,361 | 1,378 | 1,334 | 1,354 | 248,500 | ▼ | -0.16% |
| 2024-10-24 | 3182 | オイシックス | 335,500 | 0.88% | 1,300 | 1,328 | 1,291 | 1,320 | 198,200 | ▼ | -0.09% |
| 2024-10-29 | 3182 | オイシックス | 303,200 | 0.79% | 1,314 | 1,314 | 1,287 | 1,300 | 195,900 | ▼ | -0.08% |
| 2024-10-30 | 3182 | オイシックス | 311,077 | 0.81% | 1,312 | 1,323 | 1,297 | 1,300 | 578,300 | ▲ | 0.02% |
| 2024-11-01 | 3182 | オイシックス | 298,263 | 0.78% | 1,253 | 1,276 | 1,243 | 1,243 | 163,700 | ▼ | -0.03% |
| 2024-11-07 | 3182 | オイシックス | 246,316 | 0.64% | 1,253 | 1,274 | 1,245 | 1,258 | 256,500 | ▼ | -0.14% |
| 2024-11-19 | 3182 | オイシックス | 298,427 | 0.78% | 1,638 | 1,640 | 1,573 | 1,617 | 1,028,400 | ▲ | 0.14% |
| 2024-11-21 | 3182 | オイシックス | 320,727 | 0.84% | 1,615 | 1,668 | 1,606 | 1,647 | 525,800 | ▲ | 0.05% |
| 2024-11-27 | 3182 | オイシックス | 347,870 | 0.91% | 1,626 | 1,652 | 1,609 | 1,638 | 298,000 | ▲ | 0.07% |
| 2024-11-28 | 3182 | オイシックス | 337,670 | 0.88% | 1,610 | 1,630 | 1,584 | 1,591 | 278,700 | ▼ | -0.03% |
| 2024-11-29 | 3182 | オイシックス | 357,170 | 0.93% | 1,590 | 1,595 | 1,566 | 1,579 | 258,200 | ▲ | 0.05% |
| 2024-12-02 | 3182 | オイシックス | 327,670 | 0.86% | 1,570 | 1,571 | 1,501 | 1,516 | 444,100 | ▼ | -0.07% |
| 2024-12-03 | 3182 | オイシックス | 300,370 | 0.78% | 1,520 | 1,609 | 1,520 | 1,608 | 547,500 | ▼ | -0.07% |
| 2024-12-05 | 3182 | オイシックス | 258,070 | 0.67% | 1,570 | 1,581 | 1,558 | 1,578 | 125,500 | ▼ | -0.10% |
| 2024-12-09 | 3182 | オイシックス | 222,270 | 0.58% | 1,566 | 1,575 | 1,518 | 1,524 | 213,300 | ▼ | -0.09% |
| 2024-12-16 | 3182 | オイシックス | 172,789 | 0.45% | 1,470 | 1,480 | 1,399 | 1,401 | 357,900 | ▼ | -0.12% |
| 2024-10-28 | 3185 | 夢展望 | 125,300 | 0.71% | 195 | 216 | 193 | 215 | 11,080,100 | ▲ | 0.44% |
| 2024-10-29 | 3185 | 夢展望 | 125,500 | 0.69% | 206 | 214 | 197 | 200 | 7,084,100 | ▼ | -0.02% |
| 2024-11-05 | 3185 | 夢展望 | 0 | 0.00% | 175 | 177 | 159 | 164 | 2,823,300 | ▼ | -0.69% |
| 2024-07-03 | 3186 | ネクステージ | 417,457 | 0.51% | 2,150 | 2,221 | 2,142 | 2,221 | 2,110,500 | ▲ | 0.09% |
| 2024-07-04 | 3186 | ネクステージ | 522,690 | 0.64% | 2,202 | 2,264 | 2,171 | 2,231 | 1,374,700 | ▲ | 0.13% |
| 2024-07-04 | 3186 | ネクステージ | 522,690 | 0.64% | 2,202 | 2,264 | 2,171 | 2,231 | 1,374,700 | ▲ | 0.13% |
| 2024-07-08 | 3186 | ネクステージ | 627,796 | 0.77% | 2,220 | 2,220 | 2,132 | 2,150 | 1,402,800 | ▲ | 0.13% |
| 2024-07-11 | 3186 | ネクステージ | 649,600 | 0.80% | 2,143 | 2,158 | 2,117 | 2,157 | 479,600 | ▲ | 0.03% |
| 2024-07-16 | 3186 | ネクステージ | 635,860 | 0.78% | 2,128 | 2,149 | 2,107 | 2,109 | 800,600 | ▼ | -0.02% |
| 2024-07-17 | 3186 | ネクステージ | 648,380 | 0.80% | 2,124 | 2,177 | 2,098 | 2,167 | 925,300 | ▲ | 0.02% |
| 2024-07-18 | 3186 | ネクステージ | 744,365 | 0.92% | 2,155 | 2,171 | 2,090 | 2,090 | 974,300 | ▲ | 0.12% |
| 2024-07-29 | 3186 | ネクステージ | 659,261 | 0.81% | 1,965 | 2,021 | 1,961 | 2,016 | 464,500 | ▼ | -0.10% |
| 2024-07-30 | 3186 | ネクステージ | 592,161 | 0.73% | 2,033 | 2,055 | 2,009 | 2,047 | 411,800 | ▼ | -0.08% |
| 2024-08-02 | 3186 | ネクステージ | 560,251 | 0.69% | 1,964 | 1,990 | 1,920 | 1,927 | 673,000 | ▼ | -0.04% |
| 2024-08-20 | 3186 | ネクステージ | 482,398 | 0.59% | 1,880 | 1,975 | 1,880 | 1,953 | 593,900 | ▼ | -0.09% |
| 2024-08-30 | 3186 | ネクステージ | 405,654 | 0.50% | 2,020 | 2,073 | 1,997 | 2,070 | 489,900 | ▲ | 0.01% |
| 2024-09-02 | 3186 | ネクステージ | 559,554 | 0.69% | 2,080 | 2,081 | 1,956 | 1,975 | 993,900 | ▲ | 0.18% |
| 2024-09-03 | 3186 | ネクステージ | 625,480 | 0.77% | 1,981 | 2,013 | 1,971 | 1,978 | 584,500 | ▲ | 0.08% |
| 2024-09-04 | 3186 | ネクステージ | 701,264 | 0.86% | 1,938 | 1,988 | 1,899 | 1,912 | 743,800 | ▲ | 0.08% |
| 2024-09-05 | 3186 | ネクステージ | 768,064 | 0.95% | 1,872 | 1,904 | 1,840 | 1,855 | 671,700 | ▲ | 0.08% |
| 2024-09-10 | 3186 | ネクステージ | 808,768 | 1.00% | 1,759 | 1,765 | 1,720 | 1,743 | 417,900 | ▲ | 0.05% |
| 2024-09-12 | 3186 | ネクステージ | 776,268 | 0.96% | 1,732 | 1,796 | 1,718 | 1,779 | 599,200 | ▼ | -0.04% |
| 2024-09-17 | 3186 | ネクステージ | 711,064 | 0.87% | 1,753 | 1,780 | 1,731 | 1,764 | 405,300 | ▼ | -0.08% |
| 2024-09-20 | 3186 | ネクステージ | 636,184 | 0.78% | 1,788 | 1,815 | 1,788 | 1,797 | 548,500 | ▼ | -0.08% |
| 2024-09-24 | 3186 | ネクステージ | 667,784 | 0.82% | 1,811 | 1,823 | 1,791 | 1,801 | 554,000 | ▲ | 0.03% |
| 2024-09-25 | 3186 | ネクステージ | 756,784 | 0.93% | 1,787 | 1,827 | 1,780 | 1,801 | 596,100 | ▲ | 0.11% |
| 2024-09-26 | 3186 | ネクステージ | 810,884 | 1.00% | 1,807 | 1,851 | 1,792 | 1,851 | 780,100 | ▲ | 0.06% |
| 2024-09-30 | 3186 | ネクステージ | 915,867 | 1.13% | 1,834 | 1,876 | 1,828 | 1,837 | 800,100 | ▲ | 0.12% |
| 2024-10-02 | 3186 | ネクステージ | 1,043,767 | 1.29% | 1,830 | 1,841 | 1,790 | 1,803 | 643,100 | ▲ | 0.16% |
| 2024-10-03 | 3186 | ネクステージ | 1,128,372 | 1.39% | 1,835 | 1,847 | 1,795 | 1,805 | 664,000 | ▲ | 0.09% |
| 2024-10-04 | 3186 | ネクステージ | 1,195,772 | 1.47% | 1,801 | 1,825 | 1,781 | 1,781 | 720,900 | ▲ | 0.08% |
| 2024-10-08 | 3186 | ネクステージ | 796,072 | 0.98% | 1,499 | 1,516 | 1,455 | 1,481 | 8,093,700 | ▼ | -0.49% |
| 2024-10-09 | 3186 | ネクステージ | 840,372 | 1.03% | 1,466 | 1,490 | 1,431 | 1,449 | 3,503,700 | ▲ | 0.05% |
| 2024-10-22 | 3186 | ネクステージ | 755,928 | 0.93% | 1,443 | 1,454 | 1,391 | 1,413 | 999,600 | ▼ | -0.09% |
| 2024-10-24 | 3186 | ネクステージ | 713,543 | 0.88% | 1,388 | 1,410 | 1,377 | 1,394 | 544,800 | ▼ | -0.05% |
| 2024-10-30 | 3186 | ネクステージ | 620,253 | 0.76% | 1,460 | 1,461 | 1,442 | 1,448 | 697,700 | ▼ | -0.12% |
| 2024-11-08 | 3186 | ネクステージ | 564,061 | 0.69% | 1,580 | 1,590 | 1,558 | 1,573 | 575,200 | ▼ | -0.07% |
| 2024-11-14 | 3186 | ネクステージ | 621,761 | 0.76% | 1,521 | 1,522 | 1,487 | 1,487 | 447,400 | ▲ | 0.07% |
| 2024-11-18 | 3186 | ネクステージ | 669,500 | 0.82% | 1,486 | 1,501 | 1,465 | 1,492 | 306,400 | ▲ | 0.05% |
| 2024-11-27 | 3186 | ネクステージ | 730,745 | 0.90% | 1,447 | 1,487 | 1,430 | 1,476 | 1,284,000 | ▲ | 0.08% |
| 2024-11-28 | 3186 | ネクステージ | 722,178 | 0.89% | 1,468 | 1,474 | 1,439 | 1,465 | 642,500 | ▼ | -0.01% |
| 2024-11-29 | 3186 | ネクステージ | 780,478 | 0.96% | 1,457 | 1,464 | 1,432 | 1,445 | 509,400 | ▲ | 0.06% |
| 2024-12-02 | 3186 | ネクステージ | 910,978 | 1.12% | 1,440 | 1,442 | 1,379 | 1,396 | 742,800 | ▲ | 0.16% |
| 2024-12-04 | 3186 | ネクステージ | 1,084,500 | 1.34% | 1,452 | 1,456 | 1,251 | 1,330 | 2,392,900 | ▲ | 0.21% |
| 2024-12-05 | 3186 | ネクステージ | 1,152,400 | 1.42% | 1,330 | 1,400 | 1,312 | 1,400 | 1,313,500 | ▲ | 0.07% |
| 2024-04-01 | 3197 | すかいらーく | 1,122,562 | 0.49% | 2,453 | 2,464 | 2,425 | 2,452 | 974,900 | ▼ | -0.09% |
| 2024-04-02 | 3197 | すかいらーく | 1,152,072 | 0.50% | 2,444 | 2,445 | 2,359 | 2,367 | 1,309,300 | ▲ | 0.01% |
| 2024-04-08 | 3197 | すかいらーく | 1,136,838 | 0.49% | 2,378 | 2,393 | 2,360 | 2,367 | 720,800 | ▼ | -0.01% |
| 2024-05-29 | 3197 | すかいらーく | 1,146,661 | 0.50% | 2,160 | 2,167 | 2,111 | 2,120 | 3,771,400 | ▲ | 0.08% |
| 2024-05-30 | 3197 | すかいらーく | 1,599,995 | 0.70% | 2,100 | 2,137 | 2,095 | 2,137 | 2,473,200 | ▲ | 0.19% |
| 2024-05-31 | 3197 | すかいらーく | 1,443,395 | 0.63% | 2,138 | 2,162 | 2,132 | 2,162 | 2,381,100 | ▼ | -0.06% |
| 2024-06-03 | 3197 | すかいらーく | 1,238,400 | 0.54% | 2,176 | 2,238 | 2,163 | 2,215 | 1,974,600 | ▼ | -0.08% |
| 2024-06-14 | 3197 | すかいらーく | 1,410,385 | 0.61% | 2,307 | 2,329 | 2,281 | 2,285 | 1,865,100 | ▲ | 0.06% |
| 2024-07-22 | 3197 | すかいらーく | 1,619,343 | 0.71% | 2,061 | 2,062 | 2,043 | 2,048 | 940,200 | ▲ | 0.09% |
| 2024-08-13 | 3197 | すかいらーく | 1,842,808 | 0.81% | 1,985 | 1,988 | 1,939 | 1,988 | 1,313,900 | ▲ | 0.10% |
| 2024-08-14 | 3197 | すかいらーく | 1,637,808 | 0.71% | 1,988 | 2,005 | 1,978 | 1,993 | 1,334,000 | ▼ | -0.10% |
| 2024-09-04 | 3197 | すかいらーく | 1,548,108 | 0.68% | 2,219 | 2,249 | 2,213 | 2,245 | 817,500 | ▼ | -0.02% |
| 2024-10-01 | 3197 | すかいらーく | 1,682,684 | 0.73% | 2,310 | 2,315 | 2,298 | 2,306 | 601,100 | ▲ | 0.04% |
| 2024-10-23 | 3197 | すかいらーく | 1,866,356 | 0.82% | 2,315 | 2,316 | 2,289 | 2,298 | 601,500 | ▲ | 0.08% |
| 2024-10-30 | 3197 | すかいらーく | 1,784,672 | 0.78% | 2,360 | 2,379 | 2,343 | 2,365 | 1,505,500 | ▼ | -0.03% |
| 2024-11-12 | 3197 | すかいらーく | 1,837,369 | 0.80% | 2,361 | 2,379 | 2,341 | 2,341 | 1,363,100 | ▲ | 0.02% |
| 2024-11-14 | 3197 | すかいらーく | 2,085,500 | 0.91% | 2,232 | 2,267 | 2,199 | 2,244 | 5,671,900 | ▲ | 0.10% |
| 2024-11-25 | 3197 | すかいらーく | 2,311,887 | 1.01% | 2,262 | 2,272 | 2,249 | 2,255 | 2,123,100 | ▲ | 0.09% |
| 2024-12-02 | 3197 | すかいらーく | 2,163,500 | 0.95% | 2,277 | 2,308 | 2,269 | 2,305 | 2,313,900 | ▼ | -0.06% |
| 2024-12-05 | 3197 | すかいらーく | 2,299,855 | 1.01% | 2,397 | 2,399 | 2,370 | 2,388 | 1,547,100 | ▲ | 0.06% |
| 2024-12-11 | 3197 | すかいらーく | 2,274,129 | 0.99% | 2,450 | 2,477 | 2,443 | 2,470 | 1,805,700 | ▼ | -0.02% |
| 2024-12-13 | 3197 | すかいらーく | 2,333,500 | 1.02% | 2,450 | 2,477 | 2,447 | 2,472 | 1,997,500 | ▲ | 0.03% |
| 2024-04-12 | 3205 | ダイドー | 154,462 | 0.50% | 531 | 561 | 516 | 556 | 197,300 | ▲ | 0.09% |
| 2024-04-17 | 3205 | ダイドー | 191,962 | 0.62% | 552 | 581 | 548 | 568 | 111,800 | ▲ | 0.12% |
| 2024-04-22 | 3205 | ダイドー | 219,762 | 0.71% | 566 | 608 | 560 | 605 | 123,500 | ▲ | 0.08% |
| 2024-04-26 | 3205 | ダイドー | 74,800 | 0.24% | 589 | 609 | 582 | 605 | 382,500 | ▼ | -0.47% |
| 2024-07-16 | 3205 | ダイドー | 160,779 | 0.52% | 1,018 | 1,047 | 997 | 998 | 5,233,000 | ▲ | 0.11% |
| 2024-07-18 | 3205 | ダイドー | 124,779 | 0.40% | 938 | 957 | 921 | 930 | 2,458,500 | ▼ | -0.12% |
| 2024-07-24 | 3205 | ダイドー | 157,079 | 0.51% | 848 | 873 | 815 | 864 | 2,402,800 | ▲ | 0.10% |
| 2024-07-25 | 3205 | ダイドー | 144,879 | 0.47% | 842 | 887 | 831 | 839 | 2,014,500 | ▼ | -0.04% |
| 2024-07-29 | 3205 | ダイドー | 157,479 | 0.51% | 875 | 903 | 859 | 896 | 1,240,400 | ▲ | 0.04% |
| 2024-07-30 | 3205 | ダイドー | 21,200 | 0.06% | 890 | 910 | 853 | 864 | 1,215,100 | ▼ | -0.45% |
| 2024-04-22 | 3222 | ＵＳＭＨ | 680,154 | 0.51% | 884 | 892 | 875 | 884 | 967,000 | ▲ | 0.04% |
| 2024-05-16 | 3222 | ＵＳＭＨ | 808,075 | 0.61% | 883 | 883 | 866 | 866 | 520,300 | ▲ | 0.09% |
| 2024-05-30 | 3222 | ＵＳＭＨ | 922,290 | 0.70% | 863 | 870 | 860 | 870 | 267,400 | ▲ | 0.08% |
| 2024-06-11 | 3222 | ＵＳＭＨ | 1,071,667 | 0.81% | 885 | 888 | 878 | 880 | 189,600 | ▲ | 0.11% |
| 2024-06-17 | 3222 | ＵＳＭＨ | 1,193,658 | 0.90% | 870 | 872 | 862 | 872 | 222,500 | ▲ | 0.08% |
| 2024-07-03 | 3222 | ＵＳＭＨ | 1,317,110 | 1.00% | 864 | 864 | 856 | 857 | 551,700 | ▲ | 0.09% |
| 2024-07-09 | 3222 | ＵＳＭＨ | 1,221,238 | 0.92% | 839 | 846 | 827 | 827 | 938,000 | ▼ | -0.07% |
| 2024-07-17 | 3222 | ＵＳＭＨ | 1,320,973 | 1.00% | 867 | 879 | 864 | 879 | 258,100 | ▲ | 0.07% |
| 2024-08-30 | 3222 | ＵＳＭＨ | 1,583,306 | 1.20% | 858 | 868 | 857 | 865 | 334,400 | ▲ | 0.09% |
| 2024-09-06 | 3222 | ＵＳＭＨ | 1,723,769 | 1.30% | 845 | 857 | 843 | 857 | 409,100 | ▲ | 0.10% |
| 2024-09-20 | 3222 | ＵＳＭＨ | 1,870,069 | 1.42% | 855 | 864 | 852 | 857 | 416,900 | ▲ | 0.11% |
| 2024-10-01 | 3222 | ＵＳＭＨ | 2,037,669 | 1.54% | 850 | 850 | 837 | 843 | 235,500 | ▲ | 0.12% |
| 2024-10-03 | 3222 | ＵＳＭＨ | 2,135,069 | 1.62% | 847 | 856 | 846 | 848 | 302,900 | ▲ | 0.08% |
| 2024-10-30 | 3222 | ＵＳＭＨ | 2,303,672 | 1.74% | 829 | 837 | 821 | 831 | 1,007,500 | ▲ | 0.11% |
| 2024-11-05 | 3222 | ＵＳＭＨ | 2,374,972 | 1.80% | 830 | 832 | 823 | 824 | 175,900 | ▲ | 0.06% |
| 2024-11-06 | 3222 | ＵＳＭＨ | 2,362,860 | 1.79% | 828 | 830 | 822 | 825 | 158,000 | ▼ | -0.01% |
| 2024-11-08 | 3222 | ＵＳＭＨ | 2,371,271 | 1.80% | 836 | 838 | 821 | 821 | 286,900 | ▲ | 0.01% |
| 2024-11-27 | 3222 | ＵＳＭＨ | 2,532,801 | 1.92% | 822 | 860 | 821 | 860 | 1,082,700 | ▲ | 0.11% |
| 2024-11-28 | 3222 | ＵＳＭＨ | 1,096,445 | 0.83% | 849 | 855 | 845 | 855 | 197,200 | ▼ | -1.08% |
| 2024-12-02 | 3222 | ＵＳＭＨ | 341,933 | 0.17% | 858 | 862 | 850 | 850 | 743,000 | ▼ | -0.65% |
| 2024-03-14 | 3231 | 野村不ＨＤ | 925,979 | 0.50% | 3,694 | 3,704 | 3,633 | 3,668 | 1,064,200 | ▲ | 0.08% |
| 2024-03-18 | 3231 | 野村不ＨＤ | 1,125,273 | 0.61% | 3,856 | 3,894 | 3,845 | 3,874 | 905,700 | ▲ | 0.10% |
| 2024-03-22 | 3231 | 野村不ＨＤ | 1,088,650 | 0.59% | 4,110 | 4,110 | 4,022 | 4,100 | 1,110,700 | ▼ | -0.02% |
| 2024-03-28 | 3231 | 野村不ＨＤ | 875,150 | 0.47% | 4,233 | 4,285 | 4,211 | 4,263 | 1,063,800 | ▼ | -0.12% |
| 2024-05-20 | 3231 | 野村不ＨＤ | 971,250 | 0.52% | 4,182 | 4,239 | 4,182 | 4,202 | 764,500 | ▲ | 0.08% |
| 2024-05-22 | 3231 | 野村不ＨＤ | 1,240,157 | 0.67% | 4,100 | 4,108 | 3,989 | 3,989 | 1,158,500 | ▲ | 0.15% |
| 2024-05-23 | 3231 | 野村不ＨＤ | 1,330,888 | 0.72% | 3,999 | 3,999 | 3,892 | 3,925 | 1,244,400 | ▲ | 0.04% |
| 2024-05-28 | 3231 | 野村不ＨＤ | 1,520,102 | 0.82% | 3,870 | 3,926 | 3,850 | 3,873 | 1,382,600 | ▲ | 0.09% |
| 2024-05-31 | 3231 | 野村不ＨＤ | 960,254 | 0.52% | 3,885 | 4,041 | 3,880 | 4,039 | 2,498,500 | ▼ | -0.29% |
| 2024-06-05 | 3231 | 野村不ＨＤ | 819,178 | 0.44% | 4,201 | 4,263 | 4,180 | 4,204 | 1,184,600 | ▼ | -0.08% |
| 2024-06-12 | 3231 | 野村不ＨＤ | 972,494 | 0.53% | 4,111 | 4,132 | 3,997 | 4,009 | 946,100 | ▲ | 0.09% |
| 2024-06-19 | 3231 | 野村不ＨＤ | 1,145,594 | 0.62% | 3,934 | 3,950 | 3,899 | 3,935 | 491,000 | ▲ | 0.08% |
| 2024-07-04 | 3231 | 野村不ＨＤ | 1,080,285 | 0.58% | 4,159 | 4,205 | 4,151 | 4,176 | 677,300 | ▼ | -0.04% |
| 2024-07-04 | 3231 | 野村不ＨＤ | 1,080,285 | 0.58% | 4,159 | 4,205 | 4,151 | 4,176 | 677,300 | ▼ | -0.04% |
| 2024-07-12 | 3231 | 野村不ＨＤ | 1,168,685 | 0.63% | 4,100 | 4,261 | 4,095 | 4,201 | 994,000 | ▲ | 0.05% |
| 2024-07-18 | 3231 | 野村不ＨＤ | 985,985 | 0.53% | 4,301 | 4,417 | 4,298 | 4,390 | 1,115,500 | ▼ | -0.09% |
| 2024-07-19 | 3231 | 野村不ＨＤ | 759,385 | 0.41% | 4,390 | 4,399 | 4,264 | 4,308 | 1,024,200 | ▼ | -0.12% |
| 2024-08-01 | 3231 | 野村不ＨＤ | 984,900 | 0.53% | 4,101 | 4,137 | 3,814 | 3,871 | 1,294,400 | ▲ | 0.10% |
| 2024-08-05 | 3231 | 野村不ＨＤ | 915,655 | 0.49% | 3,500 | 3,606 | 3,293 | 3,299 | 1,422,300 | ▼ | -0.04% |
| 2024-08-06 | 3231 | 野村不ＨＤ | 930,381 | 0.50% | 3,561 | 3,807 | 3,561 | 3,742 | 1,400,300 | ▲ | 0.01% |
| 2024-08-07 | 3231 | 野村不ＨＤ | 890,115 | 0.48% | 3,619 | 3,868 | 3,600 | 3,746 | 1,461,700 | ▼ | -0.02% |
| 2024-08-09 | 3231 | 野村不ＨＤ | 922,800 | 0.50% | 3,771 | 3,803 | 3,671 | 3,759 | 969,500 | ▲ | 0.02% |
| 2024-08-14 | 3231 | 野村不ＨＤ | 906,900 | 0.49% | 3,946 | 4,037 | 3,907 | 4,000 | 1,035,800 | ▼ | -0.01% |
| 2024-10-07 | 3231 | 野村不ＨＤ | 926,229 | 0.50% | 4,011 | 4,012 | 3,930 | 3,961 | 645,800 | ▲ | 0.07% |
| 2024-10-08 | 3231 | 野村不ＨＤ | 881,329 | 0.48% | 3,965 | 4,020 | 3,928 | 3,933 | 763,500 | ▼ | -0.02% |
| 2024-10-15 | 3231 | 野村不ＨＤ | 992,400 | 0.54% | 3,874 | 3,874 | 3,760 | 3,760 | 1,312,300 | ▲ | 0.06% |
| 2024-10-16 | 3231 | 野村不ＨＤ | 1,109,700 | 0.60% | 3,751 | 3,831 | 3,739 | 3,798 | 1,114,200 | ▲ | 0.05% |
| 2024-10-17 | 3231 | 野村不ＨＤ | 1,100,500 | 0.59% | 3,823 | 3,868 | 3,796 | 3,805 | 1,014,600 | ▼ | -0.01% |
| 2024-10-28 | 3231 | 野村不ＨＤ | 792,709 | 0.43% | 3,749 | 3,831 | 3,725 | 3,768 | 1,846,200 | ▼ | -0.15% |
| 2024-10-30 | 3231 | 野村不ＨＤ | 1,040,303 | 0.56% | 3,815 | 3,880 | 3,815 | 3,848 | 2,165,800 | ▲ | 0.13% |
| 2024-11-05 | 3231 | 野村不ＨＤ | 1,139,077 | 0.62% | 3,813 | 3,836 | 3,774 | 3,774 | 855,800 | ▲ | 0.05% |
| 2024-11-08 | 3231 | 野村不ＨＤ | 1,393,877 | 0.75% | 3,890 | 3,912 | 3,798 | 3,825 | 956,300 | ▲ | 0.13% |
| 2024-11-13 | 3231 | 野村不ＨＤ | 1,472,577 | 0.80% | 3,800 | 3,814 | 3,756 | 3,778 | 790,800 | ▲ | 0.05% |
| 2024-11-15 | 3231 | 野村不ＨＤ | 1,745,877 | 0.95% | 3,761 | 3,787 | 3,739 | 3,769 | 975,600 | ▲ | 0.14% |
| 2024-11-19 | 3231 | 野村不ＨＤ | 2,084,377 | 1.13% | 3,764 | 3,792 | 3,734 | 3,792 | 994,700 | ▲ | 0.17% |
| 2024-11-20 | 3231 | 野村不ＨＤ | 2,396,477 | 1.30% | 3,785 | 3,813 | 3,774 | 3,789 | 1,222,900 | ▲ | 0.17% |
| 2024-11-21 | 3231 | 野村不ＨＤ | 2,694,777 | 1.46% | 3,760 | 3,765 | 3,682 | 3,707 | 1,640,400 | ▲ | 0.15% |
| 2024-11-22 | 3231 | 野村不ＨＤ | 2,992,384 | 1.63% | 3,708 | 3,708 | 3,659 | 3,702 | 1,618,300 | ▲ | 0.16% |
| 2024-11-25 | 3231 | 野村不ＨＤ | 624,400 | 0.34% | 3,765 | 3,767 | 3,701 | 3,711 | 8,930,200 | ▼ | -1.28% |
| 2024-11-22 | 3232 | 三重交ＧＨＤ | 574,500 | 0.53% | 482 | 484 | 479 | 481 | 246,700 | ▲ | 0.10% |
| 2024-11-25 | 3232 | 三重交ＧＨＤ | 20,700 | 0.01% | 481 | 494 | 479 | 487 | 1,443,900 | ▼ | -0.52% |
| 2024-03-22 | 3254 | プレサンス | 369,261 | 0.53% | 1,776 | 1,781 | 1,740 | 1,772 | 227,700 | ▲ | 0.12% |
| 2024-04-15 | 3254 | プレサンス | 425,361 | 0.61% | 1,731 | 1,746 | 1,712 | 1,746 | 126,100 | ▲ | 0.07% |
| 2024-04-26 | 3254 | プレサンス | 198,761 | 0.28% | 1,773 | 1,875 | 1,773 | 1,839 | 698,400 | ▼ | -0.32% |
| 2024-12-16 | 3254 | プレサンス | 353,161 | 0.50% | 1,924 | 1,924 | 1,888 | 1,907 | 36,200 | ▲ | 0.09% |
| 2024-03-27 | 3266 | ファンクリＧ | 202,300 | 0.53% | 120 | 121 | 106 | 107 | 3,854,300 | ▲ | 0.23% |
| 2024-04-03 | 3266 | ファンクリＧ | 66,700 | 0.17% | 101 | 106 | 99 | 103 | 958,200 | ▼ | -0.36% |
| 2024-03-01 | 3291 | 飯田ＧＨＤ | 2,242,356 | 0.79% | 1,957 | 1,969 | 1,944 | 1,952 | 1,361,500 | ▼ | -0.02% |
| 2024-03-04 | 3291 | 飯田ＧＨＤ | 2,359,756 | 0.84% | 1,943 | 1,960 | 1,929 | 1,931 | 1,004,500 | ▲ | 0.04% |
| 2024-03-06 | 3291 | 飯田ＧＨＤ | 2,548,349 | 0.90% | 1,920 | 1,950 | 1,910 | 1,930 | 1,167,100 | ▲ | 0.06% |
| 2024-03-12 | 3291 | 飯田ＧＨＤ | 2,828,668 | 1.00% | 1,922 | 1,922 | 1,890 | 1,916 | 821,900 | ▲ | 0.09% |
| 2024-03-25 | 3291 | 飯田ＧＨＤ | 3,090,950 | 1.10% | 2,017 | 2,021 | 1,980 | 1,980 | 1,331,400 | ▲ | 0.10% |
| 2024-04-01 | 3291 | 飯田ＧＨＤ | 3,033,126 | 1.08% | 2,000 | 2,014 | 1,983 | 1,999 | 714,000 | ▼ | -0.02% |
| 2024-04-04 | 3291 | 飯田ＧＨＤ | 3,086,645 | 1.10% | 1,936 | 1,964 | 1,927 | 1,950 | 834,600 | ▲ | 0.02% |
| 2024-04-10 | 3291 | 飯田ＧＨＤ | 3,053,145 | 1.08% | 2,003 | 2,023 | 1,951 | 1,954 | 1,571,500 | ▼ | -0.02% |
| 2024-04-18 | 3291 | 飯田ＧＨＤ | 2,801,722 | 0.99% | 1,941 | 1,955 | 1,923 | 1,946 | 626,000 | ▼ | -0.09% |
| 2024-04-19 | 3291 | 飯田ＧＨＤ | 2,845,934 | 1.01% | 1,942 | 1,967 | 1,930 | 1,930 | 1,122,300 | ▲ | 0.02% |
| 2024-04-22 | 3291 | 飯田ＧＨＤ | 2,771,834 | 0.98% | 1,970 | 2,017 | 1,964 | 2,008 | 1,060,400 | ▼ | -0.03% |
| 2024-05-15 | 3291 | 飯田ＧＨＤ | 2,501,026 | 0.89% | 2,065 | 2,098 | 2,022 | 2,098 | 2,212,000 | ▼ | -0.08% |
| 2024-05-16 | 3291 | 飯田ＧＨＤ | 2,524,726 | 0.90% | 2,096 | 2,109 | 2,021 | 2,052 | 1,470,100 | ▲ | 0.01% |
| 2024-05-21 | 3291 | 飯田ＧＨＤ | 2,891,026 | 1.03% | 2,065 | 2,089 | 2,054 | 2,070 | 1,103,500 | ▲ | 0.13% |
| 2024-05-27 | 3291 | 飯田ＧＨＤ | 3,107,606 | 1.10% | 2,095 | 2,119 | 2,073 | 2,113 | 1,083,000 | ▲ | 0.07% |
| 2024-05-29 | 3291 | 飯田ＧＨＤ | 3,391,278 | 1.20% | 2,121 | 2,123 | 2,061 | 2,064 | 1,304,400 | ▲ | 0.09% |
| 2024-05-31 | 3291 | 飯田ＧＨＤ | 324,594 | 0.11% | 2,086 | 2,155 | 2,086 | 2,142 | 12,028,900 | ▼ | -1.08% |
| 2024-04-26 | 3328 | ＢＥＥＮＯＳ | 80,109 | 0.61% | 2,069 | 2,115 | 2,041 | 2,065 | 559,600 | ▲ | 0.26% |
| 2024-05-09 | 3328 | ＢＥＥＮＯＳ | 91,178 | 0.70% | 2,090 | 2,330 | 2,076 | 2,170 | 459,100 | ▲ | 0.08% |
| 2024-05-10 | 3328 | ＢＥＥＮＯＳ | 84,778 | 0.65% | 2,138 | 2,238 | 2,000 | 2,231 | 310,000 | ▼ | -0.04% |
| 2024-05-20 | 3328 | ＢＥＥＮＯＳ | 69,678 | 0.53% | 2,157 | 2,215 | 2,143 | 2,184 | 97,100 | ▼ | -0.12% |
| 2024-05-21 | 3328 | ＢＥＥＮＯＳ | 59,817 | 0.46% | 2,163 | 2,188 | 2,102 | 2,106 | 83,300 | ▼ | -0.07% |
| 2024-09-17 | 3328 | ＢＥＥＮＯＳ | 66,302 | 0.51% | 2,480 | 2,489 | 2,432 | 2,457 | 121,900 | ▲ | 0.10% |
| 2024-10-01 | 3328 | ＢＥＥＮＯＳ | 65,356 | 0.49% | 2,664 | 2,814 | 2,661 | 2,814 | 159,500 | ▼ | -0.02% |
| 2024-12-18 | 3328 | ＢＥＥＮＯＳ | 79,997 | 0.58% | 3,375 | 3,485 | 3,365 | 3,370 | 84,400 | ▲ | 0.10% |
| 2024-06-27 | 3333 | あさひ | 131,532 | 0.50% | 1,570 | 1,589 | 1,569 | 1,588 | 186,400 | ▲ | 0.09% |
| 2024-07-05 | 3333 | あさひ | 130,352 | 0.49% | 1,480 | 1,524 | 1,480 | 1,510 | 64,000 | ▼ | -0.01% |
| 2024-10-28 | 3333 | あさひ | 134,277 | 0.51% | 1,502 | 1,532 | 1,494 | 1,505 | 72,100 | ▲ | 0.02% |
| 2024-10-29 | 3333 | あさひ | 124,477 | 0.47% | 1,526 | 1,548 | 1,514 | 1,543 | 81,200 | ▼ | -0.04% |
| 2024-06-07 | 3349 | コスモス薬品 | 200,935 | 0.50% | 12,835 | 12,850 | 12,665 | 12,665 | 72,000 | ▲ | 0.08% |
| 2024-06-18 | 3349 | コスモス薬品 | 242,272 | 0.60% | 12,800 | 12,925 | 12,775 | 12,840 | 139,000 | ▲ | 0.09% |
| 2024-06-21 | 3349 | コスモス薬品 | 214,402 | 0.53% | 12,780 | 13,010 | 12,700 | 12,770 | 269,400 | ▼ | -0.06% |
| 2024-06-25 | 3349 | コスモス薬品 | 193,055 | 0.48% | 13,190 | 13,415 | 13,145 | 13,345 | 235,900 | ▼ | -0.05% |
| 2024-06-27 | 3349 | コスモス薬品 | 271,855 | 0.67% | 13,115 | 13,130 | 12,950 | 13,050 | 170,000 | ▲ | 0.19% |
| 2024-06-28 | 3349 | コスモス薬品 | 288,855 | 0.72% | 13,050 | 13,065 | 12,890 | 12,975 | 124,700 | ▲ | 0.04% |
| 2024-07-02 | 3349 | コスモス薬品 | 272,755 | 0.68% | 12,955 | 13,060 | 12,910 | 13,005 | 97,200 | ▼ | -0.03% |
| 2024-07-04 | 3349 | コスモス薬品 | 214,955 | 0.53% | 13,110 | 13,140 | 13,020 | 13,070 | 85,000 | ▼ | -0.15% |
| 2024-07-04 | 3349 | コスモス薬品 | 214,955 | 0.53% | 13,110 | 13,140 | 13,020 | 13,070 | 85,000 | ▼ | -0.15% |
| 2024-07-05 | 3349 | コスモス薬品 | 193,355 | 0.48% | 13,110 | 13,110 | 12,770 | 12,785 | 206,500 | ▼ | -0.05% |
| 2024-07-17 | 3349 | コスモス薬品 | 219,006 | 0.54% | 11,925 | 12,150 | 11,660 | 11,780 | 635,700 | ▲ | 0.05% |
| 2024-07-18 | 3349 | コスモス薬品 | 263,506 | 0.65% | 12,030 | 12,415 | 11,880 | 12,090 | 464,600 | ▲ | 0.10% |
| 2024-07-22 | 3349 | コスモス薬品 | 284,106 | 0.71% | 12,285 | 13,040 | 12,215 | 13,030 | 679,000 | ▲ | 0.05% |
| 2024-07-30 | 3349 | コスモス薬品 | 328,688 | 0.82% | 13,130 | 13,135 | 13,005 | 13,065 | 139,300 | ▲ | 0.10% |
| 2024-08-05 | 3349 | コスモス薬品 | 298,914 | 0.74% | 13,620 | 14,045 | 13,590 | 13,780 | 590,800 | ▼ | -0.07% |
| 2024-08-07 | 3349 | コスモス薬品 | 338,706 | 0.84% | 13,005 | 13,395 | 12,880 | 13,080 | 384,500 | ▲ | 0.09% |
| 2024-08-09 | 3349 | コスモス薬品 | 375,506 | 0.93% | 13,525 | 14,005 | 13,525 | 13,805 | 384,000 | ▲ | 0.09% |
| 2024-08-15 | 3349 | コスモス薬品 | 345,806 | 0.86% | 13,310 | 13,705 | 13,310 | 13,660 | 184,400 | ▼ | -0.07% |
| 2024-08-22 | 3349 | コスモス薬品 | 315,151 | 0.78% | 13,950 | 14,385 | 13,880 | 14,340 | 240,000 | ▼ | -0.07% |
| 2024-09-05 | 3349 | コスモス薬品 | 540,800 | 0.67% | 7,193 | 7,274 | 7,140 | 7,249 | 307,200 | ▼ | -0.10% |
| 2024-09-09 | 3349 | コスモス薬品 | 591,704 | 0.73% | 7,352 | 7,480 | 7,231 | 7,256 | 365,900 | ▲ | 0.05% |
| 2024-09-10 | 3349 | コスモス薬品 | 528,257 | 0.66% | 7,256 | 7,440 | 7,206 | 7,419 | 320,800 | ▼ | -0.06% |
| 2024-09-12 | 3349 | コスモス薬品 | 446,326 | 0.55% | 7,403 | 7,485 | 7,345 | 7,396 | 383,500 | ▼ | -0.10% |
| 2024-09-18 | 3349 | コスモス薬品 | 480,334 | 0.60% | 7,230 | 7,377 | 7,213 | 7,346 | 224,700 | ▲ | 0.04% |
| 2024-09-19 | 3349 | コスモス薬品 | 469,467 | 0.58% | 7,350 | 7,409 | 7,311 | 7,358 | 293,300 | ▼ | -0.02% |
| 2024-10-07 | 3349 | コスモス薬品 | 374,829 | 0.46% | 7,432 | 7,495 | 7,374 | 7,470 | 248,300 | ▼ | -0.11% |
| 2024-10-22 | 3349 | コスモス薬品 | 402,709 | 0.50% | 7,751 | 7,774 | 7,626 | 7,724 | 279,600 | ▲ | 0.08% |
| 2024-10-24 | 3349 | コスモス薬品 | 554,309 | 0.69% | 7,514 | 7,528 | 7,264 | 7,337 | 444,900 | ▲ | 0.18% |
| 2024-10-25 | 3349 | コスモス薬品 | 564,509 | 0.70% | 7,347 | 7,370 | 7,231 | 7,261 | 221,900 | ▲ | 0.01% |
| 2024-11-05 | 3349 | コスモス薬品 | 648,655 | 0.81% | 7,125 | 7,177 | 7,035 | 7,177 | 170,400 | ▲ | 0.11% |
| 2024-11-25 | 3349 | コスモス薬品 | 622,811 | 0.77% | 6,962 | 7,086 | 6,911 | 6,961 | 287,700 | ▼ | -0.04% |
| 2024-11-27 | 3349 | コスモス薬品 | 505,363 | 0.63% | 7,070 | 7,282 | 7,050 | 7,232 | 517,900 | ▼ | -0.14% |
| 2024-11-28 | 3349 | コスモス薬品 | 463,563 | 0.57% | 7,270 | 7,430 | 7,233 | 7,335 | 448,200 | ▼ | -0.06% |
| 2024-12-02 | 3349 | コスモス薬品 | 320,683 | 0.40% | 7,366 | 7,473 | 7,313 | 7,442 | 272,400 | ▼ | -0.16% |
| 2024-09-20 | 3360 | シップＨＤ | 511,923 | 0.50% | 2,204 | 2,230 | 2,192 | 2,205 | 398,900 | ▲ | 0.09% |
| 2024-09-27 | 3360 | シップＨＤ | 477,500 | 0.46% | 2,304 | 2,327 | 2,282 | 2,317 | 189,500 | ▼ | -0.03% |
| 2024-10-03 | 3360 | シップＨＤ | 511,294 | 0.50% | 2,356 | 2,357 | 2,326 | 2,332 | 171,200 | ▲ | 0.03% |
| 2024-10-07 | 3360 | シップＨＤ | 497,094 | 0.48% | 2,386 | 2,395 | 2,345 | 2,393 | 257,900 | ▼ | -0.02% |
| 2024-10-30 | 3360 | シップＨＤ | 606,339 | 0.59% | 2,332 | 2,333 | 2,305 | 2,320 | 811,600 | ▲ | 0.10% |
| 2024-11-11 | 3360 | シップＨＤ | 619,932 | 0.60% | 2,212 | 2,225 | 2,152 | 2,152 | 337,600 | ▲ | 0.01% |
| 2024-11-19 | 3360 | シップＨＤ | 598,132 | 0.58% | 2,061 | 2,118 | 2,059 | 2,104 | 224,800 | ▼ | -0.02% |
| 2024-11-21 | 3360 | シップＨＤ | 486,934 | 0.47% | 2,150 | 2,165 | 2,127 | 2,127 | 240,600 | ▼ | -0.10% |
| 2024-11-05 | 3387 | クリレスＨＤ | 1,134,692 | 0.53% | 1,211 | 1,212 | 1,198 | 1,207 | 438,900 | ▲ | 0.07% |
| 2024-11-11 | 3387 | クリレスＨＤ | 1,303,492 | 0.61% | 1,196 | 1,199 | 1,181 | 1,185 | 369,700 | ▲ | 0.07% |
| 2024-09-24 | 3391 | ツルハＨＤ | 265,785 | 0.53% | 8,793 | 8,900 | 8,622 | 8,683 | 311,100 | ▲ | 0.13% |
| 2024-10-16 | 3391 | ツルハＨＤ | 306,437 | 0.61% | 8,830 | 8,939 | 8,790 | 8,790 | 164,900 | ▲ | 0.07% |
| 2024-11-01 | 3391 | ツルハＨＤ | 294,342 | 0.59% | 8,500 | 8,550 | 8,466 | 8,471 | 106,400 | ▼ | -0.02% |
| 2024-11-05 | 3391 | ツルハＨＤ | 299,245 | 0.60% | 8,550 | 8,630 | 8,472 | 8,568 | 85,800 | ▲ | 0.01% |
| 2024-11-21 | 3391 | ツルハＨＤ | 287,041 | 0.57% | 8,070 | 8,129 | 7,996 | 8,015 | 182,300 | ▼ | -0.03% |
| 2024-11-27 | 3391 | ツルハＨＤ | 298,320 | 0.60% | 8,121 | 8,151 | 8,042 | 8,088 | 105,900 | ▲ | 0.03% |
| 2024-12-02 | 3391 | ツルハＨＤ | 236,835 | 0.47% | 8,291 | 8,320 | 8,231 | 8,248 | 131,100 | ▼ | -0.13% |
| 2024-03-27 | 3397 | トリドール | 447,523 | 0.50% | 4,273 | 4,335 | 4,255 | 4,274 | 1,314,800 | ▲ | 0.04% |
| 2024-04-04 | 3397 | トリドール | 528,759 | 0.60% | 4,030 | 4,049 | 3,982 | 4,019 | 243,100 | ▲ | 0.09% |
| 2024-04-09 | 3397 | トリドール | 528,359 | 0.59% | 4,055 | 4,059 | 4,017 | 4,043 | 170,000 | ▼ | -0.01% |
| 2024-04-10 | 3397 | トリドール | 533,277 | 0.60% | 4,042 | 4,089 | 4,000 | 4,011 | 378,300 | ▲ | 0.01% |
| 2024-04-17 | 3397 | トリドール | 626,710 | 0.71% | 3,850 | 3,857 | 3,681 | 3,689 | 756,400 | ▲ | 0.10% |
| 2024-04-19 | 3397 | トリドール | 712,410 | 0.80% | 3,720 | 3,720 | 3,634 | 3,665 | 391,600 | ▲ | 0.09% |
| 2024-05-01 | 3397 | トリドール | 697,010 | 0.79% | 3,770 | 3,780 | 3,717 | 3,722 | 529,500 | ▼ | -0.01% |
| 2024-05-07 | 3397 | トリドール | 716,110 | 0.81% | 3,765 | 3,766 | 3,692 | 3,727 | 352,600 | ▲ | 0.02% |
| 2024-05-13 | 3397 | トリドール | 656,110 | 0.74% | 3,764 | 3,809 | 3,756 | 3,764 | 362,800 | ▼ | -0.07% |
| 2024-05-14 | 3397 | トリドール | 613,310 | 0.69% | 3,792 | 4,085 | 3,763 | 3,821 | 1,887,000 | ▼ | -0.05% |
| 2024-05-15 | 3397 | トリドール | 630,810 | 0.71% | 3,820 | 3,829 | 3,588 | 3,600 | 1,585,700 | ▲ | 0.02% |
| 2024-05-17 | 3397 | トリドール | 589,886 | 0.66% | 3,675 | 3,759 | 3,660 | 3,741 | 435,500 | ▼ | -0.04% |
| 2024-05-31 | 3397 | トリドール | 620,073 | 0.70% | 3,700 | 3,737 | 3,700 | 3,735 | 325,400 | ▲ | 0.03% |
| 2024-06-05 | 3397 | トリドール | 1,239,497 | 1.40% | 3,630 | 3,687 | 3,570 | 3,665 | 870,300 | ▲ | 0.70% |
| 2024-06-06 | 3397 | トリドール | 1,155,535 | 1.31% | 3,686 | 3,686 | 3,598 | 3,620 | 344,600 | ▼ | -0.08% |
| 2024-06-07 | 3397 | トリドール | 1,114,335 | 1.26% | 3,620 | 3,655 | 3,598 | 3,640 | 327,500 | ▼ | -0.05% |
| 2024-07-02 | 3397 | トリドール | 1,033,314 | 1.17% | 3,651 | 3,720 | 3,612 | 3,720 | 463,300 | ▼ | -0.09% |
| 2024-07-11 | 3397 | トリドール | 955,250 | 1.08% | 3,780 | 3,850 | 3,761 | 3,850 | 380,300 | ▼ | -0.08% |
| 2024-07-26 | 3397 | トリドール | 876,212 | 0.99% | 3,769 | 3,792 | 3,733 | 3,767 | 190,400 | ▼ | -0.09% |
| 2024-08-08 | 3397 | トリドール | 884,422 | 1.00% | 3,711 | 3,813 | 3,711 | 3,798 | 377,800 | ▲ | 0.01% |
| 2024-08-23 | 3397 | トリドール | 980,667 | 1.11% | 3,624 | 3,684 | 3,608 | 3,676 | 509,800 | ▲ | 0.11% |
| 2024-09-10 | 3397 | トリドール | 1,066,347 | 1.20% | 3,547 | 3,570 | 3,523 | 3,532 | 450,500 | ▲ | 0.08% |
| 2024-09-18 | 3397 | トリドール | 1,155,583 | 1.31% | 3,595 | 3,618 | 3,584 | 3,600 | 298,900 | ▲ | 0.11% |
| 2024-09-27 | 3397 | トリドール | 1,030,900 | 1.16% | 3,718 | 3,762 | 3,650 | 3,735 | 1,231,700 | ▼ | -0.15% |
| 2024-10-02 | 3397 | トリドール | 1,062,007 | 1.20% | 3,720 | 3,773 | 3,710 | 3,741 | 278,400 | ▲ | 0.04% |
| 2024-10-03 | 3397 | トリドール | 787,007 | 0.89% | 3,788 | 3,837 | 3,765 | 3,820 | 427,600 | ▼ | -0.30% |
| 2024-10-17 | 3397 | トリドール | 800,500 | 0.90% | 3,871 | 3,871 | 3,788 | 3,810 | 312,700 | ▲ | 0.01% |
| 2024-11-08 | 3397 | トリドール | 785,430 | 0.89% | 3,960 | 4,002 | 3,960 | 3,997 | 314,700 | ▼ | -0.01% |
| 2024-11-13 | 3397 | トリドール | 800,430 | 0.90% | 3,956 | 4,010 | 3,954 | 4,000 | 325,700 | ▲ | 0.01% |
| 2024-11-20 | 3397 | トリドール | 771,477 | 0.87% | 3,482 | 3,565 | 3,481 | 3,507 | 701,700 | ▼ | -0.03% |
| 2024-11-28 | 3397 | トリドール | 705,689 | 0.79% | 3,517 | 3,606 | 3,510 | 3,605 | 662,300 | ▼ | -0.07% |
| 2024-12-02 | 3397 | トリドール | 511,894 | 0.57% | 3,664 | 3,724 | 3,643 | 3,717 | 465,100 | ▼ | -0.22% |
| 2024-12-04 | 3397 | トリドール | 533,390 | 0.60% | 3,749 | 3,772 | 3,715 | 3,757 | 333,200 | ▲ | 0.03% |
| 2024-12-17 | 3397 | トリドール | 621,086 | 0.70% | 4,000 | 4,002 | 3,897 | 3,915 | 473,000 | ▲ | 0.09% |
| 2024-03-06 | 3401 | 帝人 | 990,491 | 0.50% | 1,261 | 1,287 | 1,260 | 1,280 | 884,100 | ▲ | 0.09% |
| 2024-03-07 | 3401 | 帝人 | 949,794 | 0.47% | 1,288 | 1,290 | 1,275 | 1,290 | 770,000 | ▼ | -0.03% |
| 2024-05-13 | 3401 | 帝人 | 1,072,390 | 0.54% | 1,510 | 1,565 | 1,456 | 1,495 | 3,786,700 | ▲ | 0.14% |
| 2024-05-15 | 3401 | 帝人 | 1,368,690 | 0.69% | 1,421 | 1,451 | 1,410 | 1,451 | 1,437,800 | ▲ | 0.14% |
| 2024-05-16 | 3401 | 帝人 | 1,484,305 | 0.74% | 1,460 | 1,470 | 1,424 | 1,437 | 1,231,300 | ▲ | 0.05% |
| 2024-05-20 | 3401 | 帝人 | 1,659,590 | 0.83% | 1,423 | 1,451 | 1,420 | 1,436 | 835,600 | ▲ | 0.08% |
| 2024-05-23 | 3401 | 帝人 | 1,499,005 | 0.75% | 1,399 | 1,575 | 1,389 | 1,550 | 5,452,300 | ▼ | -0.07% |
| 2024-05-29 | 3401 | 帝人 | 1,263,205 | 0.63% | 1,568 | 1,575 | 1,519 | 1,519 | 2,399,000 | ▼ | -0.12% |
| 2024-05-31 | 3401 | 帝人 | 1,459,131 | 0.73% | 1,522 | 1,535 | 1,512 | 1,528 | 1,261,500 | ▲ | 0.09% |
| 2024-06-03 | 3401 | 帝人 | 1,381,397 | 0.69% | 1,580 | 1,593 | 1,537 | 1,546 | 2,096,500 | ▼ | -0.04% |
| 2024-06-04 | 3401 | 帝人 | 1,414,397 | 0.71% | 1,514 | 1,537 | 1,501 | 1,506 | 1,920,000 | ▲ | 0.02% |
| 2024-06-19 | 3401 | 帝人 | 1,600,396 | 0.80% | 1,417 | 1,427 | 1,379 | 1,391 | 2,090,800 | ▲ | 0.09% |
| 2024-06-21 | 3401 | 帝人 | 1,440,183 | 0.72% | 1,375 | 1,387 | 1,354 | 1,364 | 1,137,200 | ▼ | -0.08% |
| 2024-06-26 | 3401 | 帝人 | 1,353,890 | 0.68% | 1,367 | 1,378 | 1,358 | 1,363 | 1,122,000 | ▼ | -0.03% |
| 2024-06-28 | 3401 | 帝人 | 1,390,890 | 0.70% | 1,342 | 1,351 | 1,336 | 1,337 | 1,090,500 | ▲ | 0.01% |
| 2024-07-01 | 3401 | 帝人 | 1,371,890 | 0.69% | 1,340 | 1,343 | 1,333 | 1,339 | 912,900 | ▼ | -0.01% |
| 2024-07-12 | 3401 | 帝人 | 1,135,590 | 0.57% | 1,345 | 1,372 | 1,343 | 1,359 | 1,452,300 | ▼ | -0.12% |
| 2024-07-23 | 3401 | 帝人 | 970,590 | 0.49% | 1,427 | 1,448 | 1,421 | 1,437 | 1,702,500 | ▼ | -0.07% |
| 2024-07-24 | 3401 | 帝人 | 1,044,490 | 0.52% | 1,423 | 1,431 | 1,404 | 1,407 | 1,455,700 | ▲ | 0.03% |
| 2024-07-25 | 3401 | 帝人 | 988,690 | 0.49% | 1,399 | 1,404 | 1,386 | 1,392 | 1,318,300 | ▼ | -0.03% |
| 2024-07-26 | 3401 | 帝人 | 1,023,590 | 0.51% | 1,401 | 1,440 | 1,398 | 1,424 | 1,163,800 | ▲ | 0.02% |
| 2024-07-29 | 3401 | 帝人 | 971,190 | 0.49% | 1,434 | 1,456 | 1,431 | 1,450 | 1,135,600 | ▼ | -0.02% |
| 2024-07-30 | 3401 | 帝人 | 1,018,490 | 0.51% | 1,450 | 1,453 | 1,430 | 1,435 | 715,100 | ▲ | 0.02% |
| 2024-08-01 | 3401 | 帝人 | 965,690 | 0.48% | 1,424 | 1,427 | 1,386 | 1,411 | 1,964,900 | ▼ | -0.03% |
| 2024-08-07 | 3401 | 帝人 | 1,302,390 | 0.65% | 1,251 | 1,335 | 1,240 | 1,286 | 2,563,600 | ▲ | 0.17% |
| 2024-08-08 | 3401 | 帝人 | 1,461,190 | 0.73% | 1,300 | 1,339 | 1,296 | 1,316 | 1,314,600 | ▲ | 0.07% |
| 2024-09-09 | 3401 | 帝人 | 1,489,535 | 0.75% | 1,318 | 1,357 | 1,311 | 1,354 | 950,400 | ▼ | -0.05% |
| 2024-09-11 | 3401 | 帝人 | 1,352,535 | 0.68% | 1,345 | 1,356 | 1,315 | 1,321 | 1,095,500 | ▼ | -0.06% |
| 2024-09-17 | 3401 | 帝人 | 1,138,533 | 0.57% | 1,377 | 1,385 | 1,356 | 1,373 | 1,083,000 | ▼ | -0.11% |
| 2024-09-20 | 3401 | 帝人 | 978,251 | 0.49% | 1,412 | 1,433 | 1,404 | 1,410 | 1,361,000 | ▼ | -0.07% |
| 2024-11-25 | 3401 | 帝人 | 1,004,537 | 0.50% | 1,380 | 1,389 | 1,354 | 1,354 | 1,459,700 | ▲ | 0.06% |
| 2024-11-27 | 3401 | 帝人 | 1,197,937 | 0.60% | 1,354 | 1,363 | 1,319 | 1,324 | 1,233,100 | ▲ | 0.09% |
| 2024-12-02 | 3401 | 帝人 | 1,417,041 | 0.71% | 1,312 | 1,329 | 1,312 | 1,321 | 881,400 | ▲ | 0.10% |
| 2024-12-17 | 3401 | 帝人 | 1,603,105 | 0.80% | 1,307 | 1,317 | 1,291 | 1,292 | 744,400 | ▲ | 0.09% |
| 2024-08-13 | 3407 | 旭化成 | 6,973,120 | 0.50% | 964 | 984 | 963 | 982 | 5,923,500 | ▲ | 0.08% |
| 2024-03-14 | 3415 | Ｔ－ＢＡＳＥ | 232,600 | 0.50% | 321 | 332 | 318 | 329 | 628,000 | ▲ | 0.09% |
| 2024-03-15 | 3415 | Ｔ－ＢＡＳＥ | 1,200 | 0.00% | 322 | 326 | 313 | 321 | 1,628,300 | ▼ | -0.50% |
| 2024-03-05 | 3416 | ピクスタ | 11,900 | 0.51% | 1,325 | 1,452 | 1,292 | 1,444 | 226,500 | ▼ | -0.61% |
| 2024-03-06 | 3416 | ピクスタ | 7,900 | 0.34% | 1,390 | 1,447 | 1,368 | 1,398 | 120,600 | ▼ | -0.17% |
| 2024-03-01 | 3436 | ＳＵＭＣＯ | 2,099,589 | 0.59% | 2,357 | 2,404 | 2,349 | 2,401 | 4,895,500 | ▼ | -0.09% |
| 2024-03-05 | 3436 | ＳＵＭＣＯ | 1,674,876 | 0.47% | 2,471 | 2,537 | 2,451 | 2,529 | 6,075,800 | ▼ | -0.12% |
| 2024-03-07 | 3436 | ＳＵＭＣＯ | 2,083,589 | 0.59% | 2,560 | 2,572 | 2,483 | 2,483 | 7,696,200 | ▲ | 0.12% |
| 2024-03-08 | 3436 | ＳＵＭＣＯ | 1,706,389 | 0.48% | 2,500 | 2,540 | 2,468 | 2,473 | 6,018,700 | ▼ | -0.10% |
| 2024-03-14 | 3436 | ＳＵＭＣＯ | 1,922,089 | 0.54% | 2,373 | 2,435 | 2,341 | 2,433 | 5,083,400 | ▲ | 0.06% |
| 2024-03-15 | 3436 | ＳＵＭＣＯ | 1,492,356 | 0.42% | 2,379 | 2,387 | 2,328 | 2,332 | 6,944,600 | ▼ | -0.12% |
| 2024-06-27 | 3436 | ＳＵＭＣＯ | 1,868,622 | 0.53% | 2,343 | 2,351 | 2,291 | 2,297 | 4,385,100 | ▲ | 0.13% |
| 2024-07-01 | 3436 | ＳＵＭＣＯ | 2,158,588 | 0.61% | 2,344 | 2,362 | 2,315 | 2,342 | 3,836,900 | ▲ | 0.07% |
| 2024-07-08 | 3436 | ＳＵＭＣＯ | 2,553,556 | 0.72% | 2,440 | 2,451 | 2,414 | 2,430 | 3,030,400 | ▲ | 0.10% |
| 2024-07-11 | 3436 | ＳＵＭＣＯ | 2,427,456 | 0.69% | 2,560 | 2,649 | 2,556 | 2,644 | 10,615,400 | ▼ | -0.03% |
| 2024-07-12 | 3436 | ＳＵＭＣＯ | 2,546,433 | 0.72% | 2,544 | 2,597 | 2,541 | 2,573 | 6,011,400 | ▲ | 0.03% |
| 2024-07-17 | 3436 | ＳＵＭＣＯ | 2,430,281 | 0.69% | 2,605 | 2,672 | 2,580 | 2,663 | 4,870,300 | ▼ | -0.03% |
| 2024-07-18 | 3436 | ＳＵＭＣＯ | 2,575,781 | 0.73% | 2,533 | 2,569 | 2,507 | 2,548 | 7,184,600 | ▲ | 0.04% |
| 2024-07-19 | 3436 | ＳＵＭＣＯ | 2,413,119 | 0.68% | 2,560 | 2,599 | 2,529 | 2,592 | 4,683,600 | ▼ | -0.04% |
| 2024-07-23 | 3436 | ＳＵＭＣＯ | 2,082,219 | 0.59% | 2,562 | 2,573 | 2,494 | 2,499 | 3,642,100 | ▼ | -0.09% |
| 2024-07-25 | 3436 | ＳＵＭＣＯ | 1,398,719 | 0.39% | 2,380 | 2,382 | 2,260 | 2,281 | 8,559,900 | ▼ | -0.19% |
| 2024-08-13 | 3436 | ＳＵＭＣＯ | 1,806,132 | 0.51% | 1,588 | 1,660 | 1,569 | 1,619 | 12,539,000 | ▲ | 0.12% |
| 2024-08-14 | 3436 | ＳＵＭＣＯ | 1,729,132 | 0.49% | 1,650 | 1,677 | 1,596 | 1,657 | 12,341,000 | ▼ | -0.02% |
| 2024-08-16 | 3436 | ＳＵＭＣＯ | 1,827,558 | 0.52% | 1,786 | 1,810 | 1,739 | 1,775 | 10,133,200 | ▲ | 0.03% |
| 2024-08-19 | 3436 | ＳＵＭＣＯ | 1,625,158 | 0.46% | 1,775 | 1,818 | 1,751 | 1,770 | 7,240,700 | ▼ | -0.06% |
| 2024-08-23 | 3436 | ＳＵＭＣＯ | 1,772,292 | 0.50% | 1,788 | 1,829 | 1,784 | 1,807 | 4,849,700 | ▲ | 0.03% |
| 2024-08-30 | 3436 | ＳＵＭＣＯ | 2,315,245 | 0.66% | 1,660 | 1,690 | 1,654 | 1,669 | 4,968,500 | ▲ | 0.16% |
| 2024-09-02 | 3436 | ＳＵＭＣＯ | 2,513,845 | 0.71% | 1,709 | 1,732 | 1,682 | 1,685 | 4,492,300 | ▲ | 0.04% |
| 2024-09-06 | 3436 | ＳＵＭＣＯ | 2,900,477 | 0.82% | 1,506 | 1,510 | 1,474 | 1,501 | 6,042,200 | ▲ | 0.10% |
| 2024-09-09 | 3436 | ＳＵＭＣＯ | 3,220,177 | 0.91% | 1,431 | 1,491 | 1,427 | 1,486 | 7,711,500 | ▲ | 0.09% |
| 2024-09-13 | 3436 | ＳＵＭＣＯ | 3,683,785 | 1.05% | 1,448 | 1,471 | 1,442 | 1,454 | 3,873,800 | ▲ | 0.14% |
| 2024-09-17 | 3436 | ＳＵＭＣＯ | 3,398,211 | 0.97% | 1,430 | 1,438 | 1,383 | 1,397 | 6,300,100 | ▼ | -0.08% |
| 2024-09-18 | 3436 | ＳＵＭＣＯ | 3,582,168 | 1.02% | 1,427 | 1,464 | 1,415 | 1,459 | 6,652,700 | ▲ | 0.05% |
| 2024-09-25 | 3436 | ＳＵＭＣＯ | 3,919,260 | 1.11% | 1,480 | 1,502 | 1,466 | 1,478 | 5,093,900 | ▲ | 0.09% |
| 2024-09-26 | 3436 | ＳＵＭＣＯ | 3,796,620 | 1.08% | 1,517 | 1,540 | 1,508 | 1,540 | 6,425,300 | ▼ | -0.03% |
| 2024-09-27 | 3436 | ＳＵＭＣＯ | 3,935,320 | 1.12% | 1,560 | 1,582 | 1,538 | 1,578 | 6,061,700 | ▲ | 0.04% |
| 2024-10-01 | 3436 | ＳＵＭＣＯ | 4,506,160 | 1.28% | 1,555 | 1,595 | 1,555 | 1,592 | 4,271,100 | ▲ | 0.15% |
| 2024-10-08 | 3436 | ＳＵＭＣＯ | 4,573,160 | 1.30% | 1,647 | 1,651 | 1,602 | 1,604 | 4,376,800 | ▲ | 0.02% |
| 2024-10-10 | 3436 | ＳＵＭＣＯ | 4,924,960 | 1.40% | 1,605 | 1,612 | 1,570 | 1,572 | 3,206,500 | ▲ | 0.09% |
| 2024-10-16 | 3436 | ＳＵＭＣＯ | 5,434,701 | 1.55% | 1,526 | 1,550 | 1,521 | 1,536 | 3,521,400 | ▲ | 0.15% |
| 2024-10-21 | 3436 | ＳＵＭＣＯ | 5,653,701 | 1.61% | 1,520 | 1,538 | 1,489 | 1,496 | 4,041,600 | ▲ | 0.06% |
| 2024-10-25 | 3436 | ＳＵＭＣＯ | 6,251,869 | 1.78% | 1,460 | 1,462 | 1,420 | 1,456 | 4,596,300 | ▲ | 0.16% |
| 2024-10-28 | 3436 | ＳＵＭＣＯ | 6,587,569 | 1.88% | 1,460 | 1,510 | 1,446 | 1,500 | 6,596,100 | ▲ | 0.09% |
| 2024-10-29 | 3436 | ＳＵＭＣＯ | 6,728,769 | 1.92% | 1,495 | 1,509 | 1,475 | 1,480 | 3,973,600 | ▲ | 0.04% |
| 2024-10-30 | 3436 | ＳＵＭＣＯ | 6,363,613 | 1.81% | 1,490 | 1,514 | 1,481 | 1,489 | 4,413,500 | ▼ | -0.10% |
| 2024-10-31 | 3436 | ＳＵＭＣＯ | 6,268,213 | 1.79% | 1,482 | 1,494 | 1,462 | 1,493 | 4,675,300 | ▼ | -0.02% |
| 2024-11-05 | 3436 | ＳＵＭＣＯ | 6,399,952 | 1.82% | 1,446 | 1,487 | 1,425 | 1,475 | 5,026,000 | ▲ | 0.03% |
| 2024-11-11 | 3436 | ＳＵＭＣＯ | 6,250,885 | 1.78% | 1,400 | 1,429 | 1,394 | 1,409 | 8,002,500 | ▼ | -0.04% |
| 2024-11-13 | 3436 | ＳＵＭＣＯ | 6,512,104 | 1.85% | 1,411 | 1,413 | 1,354 | 1,354 | 7,017,800 | ▲ | 0.07% |
| 2024-11-14 | 3436 | ＳＵＭＣＯ | 6,666,692 | 1.90% | 1,327 | 1,338 | 1,277 | 1,280 | 10,159,100 | ▲ | 0.04% |
| 2024-11-18 | 3436 | ＳＵＭＣＯ | 7,271,109 | 2.07% | 1,250 | 1,287 | 1,247 | 1,270 | 6,501,300 | ▲ | 0.16% |
| 2024-11-19 | 3436 | ＳＵＭＣＯ | 7,923,009 | 2.26% | 1,267 | 1,296 | 1,264 | 1,276 | 5,414,200 | ▲ | 0.18% |
| 2024-11-20 | 3436 | ＳＵＭＣＯ | 8,279,428 | 2.36% | 1,276 | 1,299 | 1,251 | 1,257 | 6,069,600 | ▲ | 0.10% |
| 2024-11-21 | 3436 | ＳＵＭＣＯ | 8,812,088 | 2.51% | 1,251 | 1,266 | 1,238 | 1,249 | 5,877,900 | ▲ | 0.14% |
| 2024-11-22 | 3436 | ＳＵＭＣＯ | 9,338,188 | 2.66% | 1,251 | 1,265 | 1,241 | 1,253 | 5,860,500 | ▲ | 0.15% |
| 2024-11-25 | 3436 | ＳＵＭＣＯ | 2,830,175 | 0.80% | 1,266 | 1,313 | 1,256 | 1,302 | 28,503,800 | ▼ | -1.86% |
| 2024-11-28 | 3436 | ＳＵＭＣＯ | 3,339,714 | 0.95% | 1,197 | 1,265 | 1,197 | 1,244 | 8,878,100 | ▲ | 0.14% |
| 2024-11-29 | 3436 | ＳＵＭＣＯ | 3,502,409 | 1.00% | 1,235 | 1,245 | 1,203 | 1,203 | 5,268,800 | ▲ | 0.05% |
| 2024-12-05 | 3436 | ＳＵＭＣＯ | 3,416,179 | 0.97% | 1,218 | 1,222 | 1,197 | 1,205 | 3,342,000 | ▼ | -0.03% |
| 2024-12-10 | 3436 | ＳＵＭＣＯ | 2,990,179 | 0.85% | 1,234 | 1,272 | 1,222 | 1,234 | 7,788,600 | ▼ | -0.12% |
| 2024-12-12 | 3436 | ＳＵＭＣＯ | 2,664,179 | 0.76% | 1,215 | 1,218 | 1,180 | 1,180 | 7,583,900 | ▼ | -0.08% |
| 2024-05-14 | 3443 | 川田テク | 90,800 | 0.51% | 2,961 | 3,010 | 2,925 | 2,970 | 203,400 | ▲ | 0.10% |
| 2024-05-15 | 3443 | 川田テク | 41,189 | 0.23% | 2,720 | 2,954 | 2,720 | 2,851 | 351,500 | ▼ | -0.28% |
| 2024-05-30 | 3443 | 川田テク | 90,600 | 0.50% | 2,667 | 2,667 | 2,592 | 2,619 | 65,200 | ▲ | 0.03% |
| 2024-06-10 | 3443 | 川田テク | 108,100 | 0.60% | 2,688 | 2,747 | 2,671 | 2,739 | 56,200 | ▲ | 0.09% |
| 2024-06-21 | 3443 | 川田テク | 126,900 | 0.71% | 2,658 | 2,691 | 2,642 | 2,642 | 66,900 | ▲ | 0.10% |
| 2024-07-16 | 3443 | 川田テク | 117,400 | 0.66% | 2,908 | 2,914 | 2,845 | 2,870 | 101,700 | ▼ | -0.04% |
| 2024-07-17 | 3443 | 川田テク | 103,800 | 0.58% | 2,900 | 2,920 | 2,867 | 2,904 | 71,900 | ▼ | -0.08% |
| 2024-07-23 | 3443 | 川田テク | 84,100 | 0.47% | 2,843 | 2,892 | 2,843 | 2,863 | 39,000 | ▼ | -0.10% |
| 2024-04-17 | 3447 | 信和 | 70,536 | 0.50% | 741 | 742 | 735 | 738 | 63,000 | ▲ | 0.09% |
| 2024-04-25 | 3447 | 信和 | 85,636 | 0.60% | 736 | 736 | 733 | 733 | 29,300 | ▲ | 0.09% |
| 2024-04-26 | 3447 | 信和 | 35,500 | 0.25% | 733 | 735 | 731 | 735 | 147,700 | ▼ | -0.35% |
| 2024-07-25 | 3447 | 信和 | 72,436 | 0.51% | 753 | 756 | 752 | 753 | 49,900 | ▲ | 0.10% |
| 2024-07-30 | 3447 | 信和 | 25,500 | 0.18% | 758 | 758 | 752 | 752 | 112,400 | ▼ | -0.33% |
| 2024-07-29 | 3452 | ビーロット | 102,338 | 0.51% | 952 | 960 | 941 | 960 | 63,200 | ▲ | 0.10% |
| 2024-07-30 | 3452 | ビーロット | 36,000 | 0.17% | 960 | 963 | 953 | 959 | 189,100 | ▼ | -0.34% |
| 2024-03-05 | 3465 | ケイアイ不 | 77,980 | 0.49% | 3,570 | 3,575 | 3,490 | 3,505 | 140,600 | ▼ | -0.09% |
| 2024-04-15 | 3465 | ケイアイ不 | 79,935 | 0.50% | 3,655 | 3,690 | 3,630 | 3,690 | 106,600 | ▲ | 0.09% |
| 2024-05-13 | 3465 | ケイアイ不 | 76,835 | 0.48% | 3,840 | 3,855 | 3,795 | 3,855 | 91,600 | ▼ | -0.02% |
| 2024-05-14 | 3465 | ケイアイ不 | 111,335 | 0.70% | 3,225 | 3,310 | 3,170 | 3,215 | 949,300 | ▲ | 0.21% |
| 2024-05-16 | 3465 | ケイアイ不 | 108,240 | 0.68% | 3,250 | 3,285 | 3,210 | 3,280 | 229,100 | ▼ | -0.01% |
| 2024-05-17 | 3465 | ケイアイ不 | 120,340 | 0.75% | 3,250 | 3,315 | 3,215 | 3,270 | 149,600 | ▲ | 0.06% |
| 2024-05-20 | 3465 | ケイアイ不 | 133,140 | 0.83% | 3,280 | 3,295 | 3,230 | 3,235 | 138,500 | ▲ | 0.07% |
| 2024-05-24 | 3465 | ケイアイ不 | 188,440 | 1.18% | 3,280 | 3,485 | 3,275 | 3,395 | 654,000 | ▲ | 0.35% |
| 2024-05-27 | 3465 | ケイアイ不 | 192,940 | 1.21% | 3,395 | 3,405 | 3,320 | 3,355 | 139,800 | ▲ | 0.03% |
| 2024-05-31 | 3465 | ケイアイ不 | 190,064 | 1.19% | 3,330 | 3,400 | 3,325 | 3,390 | 118,900 | ▼ | -0.02% |
| 2024-06-07 | 3465 | ケイアイ不 | 198,780 | 1.25% | 3,435 | 3,450 | 3,395 | 3,400 | 82,600 | ▲ | 0.06% |
| 2024-06-10 | 3465 | ケイアイ不 | 220,180 | 1.38% | 3,400 | 3,460 | 3,400 | 3,435 | 98,300 | ▲ | 0.12% |
| 2024-06-11 | 3465 | ケイアイ不 | 252,180 | 1.58% | 3,435 | 3,455 | 3,400 | 3,415 | 98,200 | ▲ | 0.20% |
| 2024-06-12 | 3465 | ケイアイ不 | 256,880 | 1.61% | 3,450 | 3,520 | 3,420 | 3,485 | 96,600 | ▲ | 0.03% |
| 2024-06-14 | 3465 | ケイアイ不 | 271,580 | 1.71% | 3,435 | 3,495 | 3,425 | 3,455 | 80,500 | ▲ | 0.09% |
| 2024-06-17 | 3465 | ケイアイ不 | 287,780 | 1.81% | 3,410 | 3,420 | 3,330 | 3,365 | 151,800 | ▲ | 0.10% |
| 2024-06-19 | 3465 | ケイアイ不 | 301,680 | 1.90% | 3,385 | 3,450 | 3,375 | 3,415 | 38,100 | ▲ | 0.08% |
| 2024-06-21 | 3465 | ケイアイ不 | 320,380 | 2.01% | 3,400 | 3,435 | 3,395 | 3,400 | 69,000 | ▲ | 0.10% |
| 2024-06-25 | 3465 | ケイアイ不 | 309,480 | 1.95% | 3,440 | 3,520 | 3,440 | 3,475 | 100,400 | ▼ | -0.05% |
| 2024-07-01 | 3465 | ケイアイ不 | 328,227 | 2.06% | 3,515 | 3,515 | 3,415 | 3,420 | 83,900 | ▲ | 0.11% |
| 2024-07-02 | 3465 | ケイアイ不 | 336,427 | 2.12% | 3,445 | 3,445 | 3,405 | 3,420 | 47,300 | ▲ | 0.06% |
| 2024-07-08 | 3465 | ケイアイ不 | 350,630 | 2.21% | 3,455 | 3,465 | 3,395 | 3,450 | 78,500 | ▲ | 0.08% |
| 2024-07-12 | 3465 | ケイアイ不 | 346,930 | 2.18% | 3,455 | 3,575 | 3,455 | 3,545 | 144,900 | ▼ | -0.02% |
| 2024-07-23 | 3465 | ケイアイ不 | 332,530 | 2.09% | 3,530 | 3,605 | 3,510 | 3,600 | 76,400 | ▼ | -0.09% |
| 2024-08-02 | 3465 | ケイアイ不 | 313,230 | 1.97% | 3,260 | 3,260 | 3,150 | 3,170 | 136,600 | ▼ | -0.11% |
| 2024-08-09 | 3465 | ケイアイ不 | 321,030 | 2.02% | 3,350 | 3,430 | 3,325 | 3,400 | 210,900 | ▲ | 0.05% |
| 2024-08-13 | 3465 | ケイアイ不 | 307,830 | 1.94% | 3,530 | 3,550 | 3,325 | 3,430 | 240,600 | ▼ | -0.08% |
| 2024-08-14 | 3465 | ケイアイ不 | 318,030 | 2.00% | 3,430 | 3,440 | 3,370 | 3,430 | 99,300 | ▲ | 0.06% |
| 2024-08-20 | 3465 | ケイアイ不 | 334,530 | 2.10% | 3,525 | 3,550 | 3,485 | 3,495 | 102,600 | ▲ | 0.10% |
| 2024-08-23 | 3465 | ケイアイ不 | 350,721 | 2.21% | 3,605 | 3,620 | 3,565 | 3,615 | 63,600 | ▲ | 0.10% |
| 2024-08-30 | 3465 | ケイアイ不 | 262,446 | 1.65% | 3,755 | 3,790 | 3,710 | 3,720 | 372,800 | ▼ | -0.56% |
| 2024-09-05 | 3465 | ケイアイ不 | 218,346 | 1.37% | 3,720 | 3,870 | 3,720 | 3,860 | 169,600 | ▼ | -0.27% |
| 2024-09-06 | 3465 | ケイアイ不 | 167,423 | 1.05% | 3,900 | 4,040 | 3,900 | 3,980 | 273,200 | ▼ | -0.32% |
| 2024-09-09 | 3465 | ケイアイ不 | 148,423 | 0.93% | 3,890 | 3,925 | 3,790 | 3,820 | 139,800 | ▼ | -0.12% |
| 2024-09-10 | 3465 | ケイアイ不 | 135,323 | 0.85% | 3,830 | 3,920 | 3,830 | 3,885 | 93,000 | ▼ | -0.08% |
| 2024-09-11 | 3465 | ケイアイ不 | 110,723 | 0.69% | 3,860 | 3,860 | 3,730 | 3,750 | 101,000 | ▼ | -0.16% |
| 2024-09-17 | 3465 | ケイアイ不 | 93,232 | 0.58% | 3,755 | 3,790 | 3,705 | 3,745 | 61,500 | ▼ | -0.10% |
| 2024-10-15 | 3465 | ケイアイ不 | 78,100 | 0.49% | 3,985 | 3,985 | 3,945 | 3,950 | 28,000 | ▼ | -0.08% |
| 2024-12-02 | 3465 | ケイアイ不 | 84,210 | 0.53% | 4,185 | 4,270 | 4,090 | 4,235 | 91,800 | ▲ | 0.12% |
| 2024-12-09 | 3465 | ケイアイ不 | 95,310 | 0.60% | 4,220 | 4,315 | 4,205 | 4,220 | 101,900 | ▲ | 0.06% |
| 2024-04-15 | 3469 | デュアルＴ | 21,400 | 0.62% | 910 | 912 | 877 | 912 | 181,700 | ▲ | 0.36% |
| 2024-04-18 | 3469 | デュアルＴ | 15,800 | 0.46% | 900 | 914 | 895 | 913 | 72,100 | ▼ | -0.15% |
| 2024-07-10 | 3475 | グッドコムＡ | 161,820 | 0.53% | 811 | 819 | 801 | 809 | 258,700 | ▲ | 0.11% |
| 2024-07-12 | 3475 | グッドコムＡ | 183,520 | 0.60% | 832 | 851 | 832 | 845 | 269,300 | ▲ | 0.06% |
| 2024-07-16 | 3475 | グッドコムＡ | 182,720 | 0.59% | 846 | 857 | 842 | 849 | 206,600 | ▼ | -0.01% |
| 2024-07-30 | 3475 | グッドコムＡ | 77,671 | 0.25% | 871 | 876 | 855 | 861 | 421,600 | ▼ | -0.34% |
| 2024-03-01 | 3479 | ＴＫＰ | 261,792 | 0.61% | 1,646 | 1,687 | 1,636 | 1,643 | 246,900 | ▲ | 0.10% |
| 2024-03-18 | 3479 | ＴＫＰ | 302,592 | 0.71% | 1,614 | 1,627 | 1,589 | 1,626 | 262,800 | ▲ | 0.09% |
| 2024-04-04 | 3479 | ＴＫＰ | 342,692 | 0.80% | 1,717 | 1,725 | 1,686 | 1,689 | 193,000 | ▲ | 0.09% |
| 2024-04-08 | 3479 | ＴＫＰ | 392,592 | 0.92% | 1,715 | 1,718 | 1,691 | 1,716 | 177,100 | ▲ | 0.12% |
| 2024-04-10 | 3479 | ＴＫＰ | 427,692 | 1.00% | 1,690 | 1,716 | 1,685 | 1,704 | 199,100 | ▲ | 0.07% |
| 2024-04-12 | 3479 | ＴＫＰ | 422,992 | 0.99% | 1,646 | 1,701 | 1,637 | 1,678 | 332,500 | ▼ | -0.01% |
| 2024-04-15 | 3479 | ＴＫＰ | 491,792 | 1.16% | 1,650 | 1,684 | 1,621 | 1,657 | 550,500 | ▲ | 0.16% |
| 2024-04-16 | 3479 | ＴＫＰ | 416,892 | 0.98% | 1,617 | 1,618 | 1,436 | 1,544 | 2,569,100 | ▼ | -0.17% |
| 2024-04-17 | 3479 | ＴＫＰ | 354,692 | 0.83% | 1,544 | 1,570 | 1,470 | 1,500 | 701,100 | ▼ | -0.15% |
| 2024-04-18 | 3479 | ＴＫＰ | 290,292 | 0.68% | 1,500 | 1,662 | 1,476 | 1,615 | 910,200 | ▼ | -0.14% |
| 2024-04-23 | 3479 | ＴＫＰ | 332,092 | 0.78% | 1,650 | 1,685 | 1,603 | 1,606 | 426,400 | ▲ | 0.09% |
| 2024-04-24 | 3479 | ＴＫＰ | 438,292 | 1.03% | 1,600 | 1,629 | 1,539 | 1,539 | 456,900 | ▲ | 0.25% |
| 2024-04-25 | 3479 | ＴＫＰ | 519,892 | 1.22% | 1,538 | 1,548 | 1,470 | 1,470 | 484,000 | ▲ | 0.18% |
| 2024-04-26 | 3479 | ＴＫＰ | 559,792 | 1.32% | 1,453 | 1,456 | 1,423 | 1,429 | 522,700 | ▲ | 0.10% |
| 2024-04-30 | 3479 | ＴＫＰ | 632,892 | 1.49% | 1,456 | 1,469 | 1,397 | 1,410 | 649,000 | ▲ | 0.16% |
| 2024-05-01 | 3479 | ＴＫＰ | 662,892 | 1.56% | 1,400 | 1,417 | 1,368 | 1,396 | 556,900 | ▲ | 0.07% |
| 2024-05-02 | 3479 | ＴＫＰ | 633,892 | 1.49% | 1,396 | 1,459 | 1,388 | 1,455 | 385,700 | ▼ | -0.07% |
| 2024-05-08 | 3479 | ＴＫＰ | 591,192 | 1.39% | 1,475 | 1,521 | 1,450 | 1,502 | 335,100 | ▼ | -0.10% |
| 2024-05-10 | 3479 | ＴＫＰ | 601,092 | 1.41% | 1,465 | 1,485 | 1,452 | 1,463 | 136,600 | ▲ | 0.02% |
| 2024-05-21 | 3479 | ＴＫＰ | 587,192 | 1.38% | 1,504 | 1,536 | 1,500 | 1,503 | 260,000 | ▼ | -0.03% |
| 2024-05-23 | 3479 | ＴＫＰ | 540,592 | 1.27% | 1,495 | 1,499 | 1,447 | 1,459 | 220,500 | ▼ | -0.10% |
| 2024-05-24 | 3479 | ＴＫＰ | 552,792 | 1.30% | 1,430 | 1,447 | 1,410 | 1,410 | 221,700 | ▲ | 0.03% |
| 2024-05-27 | 3479 | ＴＫＰ | 550,025 | 1.29% | 1,425 | 1,442 | 1,398 | 1,427 | 174,000 | ▼ | -0.01% |
| 2024-05-29 | 3479 | ＴＫＰ | 551,225 | 1.30% | 1,400 | 1,407 | 1,344 | 1,344 | 364,700 | ▲ | 0.01% |
| 2024-06-17 | 3479 | ＴＫＰ | 597,225 | 1.41% | 1,425 | 1,430 | 1,383 | 1,400 | 151,800 | ▲ | 0.10% |
| 2024-06-21 | 3479 | ＴＫＰ | 587,492 | 1.38% | 1,415 | 1,441 | 1,400 | 1,401 | 158,300 | ▼ | -0.03% |
| 2024-07-08 | 3479 | ＴＫＰ | 548,859 | 1.29% | 1,435 | 1,447 | 1,421 | 1,433 | 191,900 | ▼ | -0.08% |
| 2024-07-11 | 3479 | ＴＫＰ | 482,759 | 1.13% | 1,484 | 1,517 | 1,468 | 1,514 | 606,900 | ▼ | -0.16% |
| 2024-07-12 | 3479 | ＴＫＰ | 409,359 | 0.96% | 1,450 | 1,635 | 1,448 | 1,574 | 1,395,300 | ▼ | -0.16% |
| 2024-07-16 | 3479 | ＴＫＰ | 424,859 | 1.00% | 1,600 | 1,638 | 1,577 | 1,577 | 573,400 | ▲ | 0.04% |
| 2024-07-17 | 3479 | ＴＫＰ | 401,259 | 0.94% | 1,578 | 1,654 | 1,577 | 1,634 | 598,100 | ▼ | -0.06% |
| 2024-07-18 | 3479 | ＴＫＰ | 303,859 | 0.71% | 1,629 | 1,715 | 1,620 | 1,701 | 629,300 | ▼ | -0.23% |
| 2024-07-19 | 3479 | ＴＫＰ | 220,759 | 0.52% | 1,720 | 1,743 | 1,681 | 1,699 | 457,500 | ▼ | -0.18% |
| 2024-07-22 | 3479 | ＴＫＰ | 149,707 | 0.35% | 1,739 | 1,758 | 1,666 | 1,708 | 522,700 | ▼ | -0.17% |
| 2024-11-18 | 3479 | ＴＫＰ | 219,489 | 0.51% | 1,239 | 1,260 | 1,233 | 1,246 | 137,500 | ▲ | 0.04% |
| 2024-11-21 | 3479 | ＴＫＰ | 262,984 | 0.62% | 1,230 | 1,258 | 1,230 | 1,248 | 114,200 | ▲ | 0.10% |
| 2024-11-25 | 3479 | ＴＫＰ | 84,248 | 0.19% | 1,270 | 1,275 | 1,246 | 1,261 | 795,000 | ▼ | -0.43% |
| 2024-03-07 | 3498 | 霞ヶ関Ｃ | 66,976 | 0.68% | 14,800 | 15,140 | 13,850 | 13,860 | 633,900 | ▼ | -0.10% |
| 2024-03-11 | 3498 | 霞ヶ関Ｃ | 57,990 | 0.59% | 12,960 | 13,110 | 12,530 | 12,770 | 594,200 | ▼ | -0.09% |
| 2024-03-14 | 3498 | 霞ヶ関Ｃ | 44,796 | 0.45% | 12,420 | 12,510 | 11,980 | 12,330 | 352,400 | ▼ | -0.13% |
| 2024-04-26 | 3498 | 霞ヶ関Ｃ | 62,261 | 0.63% | 14,910 | 15,130 | 14,280 | 14,570 | 1,018,400 | ▲ | 0.42% |
| 2024-05-07 | 3498 | 霞ヶ関Ｃ | 54,361 | 0.55% | 16,530 | 17,100 | 16,230 | 17,040 | 1,607,600 | ▼ | -0.07% |
| 2024-05-20 | 3498 | 霞ヶ関Ｃ | 47,861 | 0.48% | 17,170 | 18,920 | 17,140 | 18,910 | 1,521,300 | ▼ | -0.07% |
| 2024-07-26 | 3498 | 霞ヶ関Ｃ | 50,343 | 0.51% | 11,490 | 12,500 | 11,470 | 11,940 | 729,400 | ▲ | 0.06% |
| 2024-07-30 | 3498 | 霞ヶ関Ｃ | 42,743 | 0.43% | 12,150 | 12,720 | 12,000 | 12,700 | 429,600 | ▼ | -0.08% |
| 2024-08-01 | 3498 | 霞ヶ関Ｃ | 50,243 | 0.51% | 12,760 | 12,900 | 11,720 | 12,320 | 450,000 | ▲ | 0.08% |
| 2024-08-02 | 3498 | 霞ヶ関Ｃ | 43,643 | 0.44% | 11,630 | 11,780 | 10,920 | 10,950 | 618,000 | ▼ | -0.07% |
| 2024-08-06 | 3498 | 霞ヶ関Ｃ | 52,500 | 0.53% | 9,000 | 9,450 | 8,800 | 9,450 | 383,100 | ▲ | 0.09% |
| 2024-08-07 | 3498 | 霞ヶ関Ｃ | 37,300 | 0.37% | 9,160 | 10,900 | 9,150 | 10,430 | 1,479,100 | ▼ | -0.16% |
| 2024-04-09 | 3558 | ジェイドＧ | 58,811 | 0.51% | 2,410 | 2,433 | 2,369 | 2,370 | 108,200 | ▲ | 0.10% |
| 2024-04-15 | 3558 | ジェイドＧ | 53,211 | 0.46% | 2,242 | 2,270 | 2,236 | 2,260 | 151,100 | ▼ | -0.04% |
| 2024-04-16 | 3558 | ジェイドＧ | 58,611 | 0.51% | 1,800 | 1,801 | 1,760 | 1,760 | 429,700 | ▲ | 0.04% |
| 2024-04-17 | 3558 | ジェイドＧ | 53,300 | 0.46% | 1,761 | 1,803 | 1,504 | 1,512 | 1,522,600 | ▼ | -0.04% |
| 2024-08-13 | 3561 | 力の源ＨＤ | 158,135 | 0.52% | 1,252 | 1,279 | 1,099 | 1,105 | 1,499,600 | ▲ | 0.12% |
| 2024-08-22 | 3561 | 力の源ＨＤ | 140,735 | 0.46% | 1,150 | 1,173 | 1,140 | 1,172 | 217,300 | ▼ | -0.06% |
| 2024-11-22 | 3569 | セーレン | 325,834 | 0.50% | 2,741 | 2,774 | 2,729 | 2,770 | 192,700 | ▲ | 0.07% |
| 2024-12-10 | 3569 | セーレン | 322,560 | 0.49% | 2,850 | 2,856 | 2,826 | 2,829 | 87,300 | ▼ | -0.01% |
| 2024-08-02 | 3593 | ホギメデ | 118,350 | 0.52% | 4,005 | 4,055 | 3,970 | 4,005 | 120,500 | ▲ | 0.10% |
| 2024-08-08 | 3593 | ホギメデ | 136,849 | 0.60% | 4,100 | 4,155 | 4,070 | 4,115 | 82,000 | ▲ | 0.07% |
| 2024-08-20 | 3593 | ホギメデ | 158,849 | 0.70% | 4,230 | 4,280 | 4,210 | 4,280 | 44,500 | ▲ | 0.09% |
| 2024-08-29 | 3593 | ホギメデ | 63,162 | 0.28% | 4,405 | 4,440 | 4,315 | 4,360 | 311,900 | ▼ | -0.41% |
| 2024-10-30 | 3593 | ホギメデ | 153,508 | 0.68% | 4,610 | 4,620 | 4,570 | 4,575 | 283,500 | ▲ | 0.26% |
| 2024-11-20 | 3593 | ホギメデ | 133,323 | 0.59% | 4,530 | 4,575 | 4,530 | 4,570 | 38,200 | ▼ | -0.09% |
| 2024-11-22 | 3593 | ホギメデ | 137,832 | 0.61% | 4,590 | 4,625 | 4,590 | 4,605 | 33,400 | ▲ | 0.02% |
| 2024-11-25 | 3593 | ホギメデ | 93,886 | 0.41% | 4,675 | 4,675 | 4,605 | 4,640 | 138,000 | ▼ | -0.20% |
| 2024-03-08 | 3608 | ＴＳＩＨＤ | 439,060 | 0.50% | 637 | 657 | 637 | 651 | 309,300 | ▲ | 0.06% |
| 2024-03-12 | 3608 | ＴＳＩＨＤ | 393,260 | 0.45% | 669 | 706 | 664 | 706 | 719,900 | ▼ | -0.04% |
| 2024-03-25 | 3608 | ＴＳＩＨＤ | 443,259 | 0.50% | 758 | 769 | 754 | 761 | 215,300 | ▲ | 0.04% |
| 2024-04-03 | 3608 | ＴＳＩＨＤ | 528,982 | 0.60% | 765 | 783 | 758 | 767 | 315,500 | ▲ | 0.09% |
| 2024-04-09 | 3608 | ＴＳＩＨＤ | 462,988 | 0.53% | 789 | 815 | 780 | 815 | 398,500 | ▼ | -0.06% |
| 2024-04-11 | 3608 | ＴＳＩＨＤ | 396,588 | 0.45% | 804 | 815 | 798 | 812 | 203,900 | ▼ | -0.08% |
| 2024-04-04 | 3626 | ＴＩＳ | 1,244,702 | 0.52% | 3,095 | 3,145 | 3,065 | 3,102 | 939,900 | ▲ | 0.12% |
| 2024-04-18 | 3626 | ＴＩＳ | 1,445,507 | 0.61% | 3,294 | 3,306 | 3,254 | 3,273 | 609,600 | ▲ | 0.08% |
| 2024-04-26 | 3626 | ＴＩＳ | 1,098,893 | 0.46% | 3,264 | 3,353 | 3,251 | 3,337 | 1,275,100 | ▼ | -0.14% |
| 2024-05-10 | 3626 | ＴＩＳ | 1,210,493 | 0.51% | 3,247 | 3,278 | 3,192 | 3,221 | 1,399,900 | ▲ | 0.04% |
| 2024-05-16 | 3626 | ＴＩＳ | 1,551,093 | 0.65% | 3,137 | 3,147 | 2,996 | 3,022 | 1,658,100 | ▲ | 0.14% |
| 2024-05-20 | 3626 | ＴＩＳ | 1,676,885 | 0.70% | 2,981 | 3,009 | 2,964 | 2,984 | 1,167,900 | ▲ | 0.04% |
| 2024-05-24 | 3626 | ＴＩＳ | 1,900,197 | 0.80% | 2,858 | 2,890 | 2,848 | 2,857 | 1,020,400 | ▲ | 0.10% |
| 2024-06-06 | 3626 | ＴＩＳ | 2,188,074 | 0.92% | 2,910 | 3,004 | 2,910 | 2,968 | 1,342,500 | ▲ | 0.12% |
| 2024-06-07 | 3626 | ＴＩＳ | 2,377,674 | 1.00% | 2,982 | 2,996 | 2,926 | 2,981 | 1,775,600 | ▲ | 0.07% |
| 2024-06-11 | 3626 | ＴＩＳ | 2,624,974 | 1.11% | 2,970 | 2,986 | 2,942 | 2,964 | 768,100 | ▲ | 0.11% |
| 2024-06-14 | 3626 | ＴＩＳ | 2,851,574 | 1.20% | 2,873 | 2,887 | 2,857 | 2,877 | 1,176,600 | ▲ | 0.08% |
| 2024-06-18 | 3626 | ＴＩＳ | 3,172,774 | 1.34% | 2,927 | 2,977 | 2,919 | 2,942 | 1,170,700 | ▲ | 0.14% |
| 2024-06-19 | 3626 | ＴＩＳ | 3,327,574 | 1.40% | 2,930 | 2,930 | 2,890 | 2,903 | 649,700 | ▲ | 0.05% |
| 2024-07-09 | 3626 | ＴＩＳ | 3,579,900 | 1.51% | 3,074 | 3,140 | 3,056 | 3,104 | 1,041,700 | ▲ | 0.11% |
| 2024-07-16 | 3626 | ＴＩＳ | 3,797,300 | 1.60% | 3,160 | 3,188 | 3,157 | 3,188 | 942,300 | ▲ | 0.09% |
| 2024-07-17 | 3626 | ＴＩＳ | 3,746,800 | 1.58% | 3,204 | 3,239 | 3,195 | 3,239 | 871,300 | ▼ | -0.02% |
| 2024-07-19 | 3626 | ＴＩＳ | 3,419,410 | 1.44% | 3,290 | 3,303 | 3,227 | 3,248 | 1,077,400 | ▼ | -0.14% |
| 2024-07-22 | 3626 | ＴＩＳ | 3,173,810 | 1.34% | 3,265 | 3,283 | 3,241 | 3,252 | 1,024,800 | ▼ | -0.09% |
| 2024-07-23 | 3626 | ＴＩＳ | 3,030,210 | 1.28% | 3,252 | 3,290 | 3,252 | 3,267 | 572,900 | ▼ | -0.06% |
| 2024-07-29 | 3626 | ＴＩＳ | 2,771,610 | 1.17% | 3,198 | 3,226 | 3,167 | 3,212 | 740,600 | ▼ | -0.11% |
| 2024-07-30 | 3626 | ＴＩＳ | 2,518,600 | 1.06% | 3,191 | 3,243 | 3,162 | 3,216 | 1,002,200 | ▼ | -0.10% |
| 2024-07-31 | 3626 | ＴＩＳ | 2,692,100 | 1.13% | 3,054 | 3,237 | 3,054 | 3,230 | 1,265,700 | ▲ | 0.06% |
| 2024-08-06 | 3626 | ＴＩＳ | 2,563,700 | 1.08% | 3,116 | 3,151 | 3,001 | 3,114 | 1,021,900 | ▼ | -0.04% |
| 2024-08-09 | 3626 | ＴＩＳ | 2,348,400 | 0.99% | 3,190 | 3,225 | 3,137 | 3,166 | 1,308,100 | ▼ | -0.09% |
| 2024-08-13 | 3626 | ＴＩＳ | 2,019,800 | 0.85% | 3,260 | 3,307 | 3,190 | 3,303 | 1,890,100 | ▼ | -0.14% |
| 2024-08-23 | 3626 | ＴＩＳ | 2,131,100 | 0.90% | 3,396 | 3,417 | 3,365 | 3,406 | 449,800 | ▲ | 0.05% |
| 2024-09-03 | 3626 | ＴＩＳ | 1,653,311 | 0.69% | 3,549 | 3,617 | 3,549 | 3,617 | 711,600 | ▼ | -0.08% |
| 2024-09-13 | 3626 | ＴＩＳ | 1,405,800 | 0.59% | 3,507 | 3,514 | 3,466 | 3,488 | 712,600 | ▼ | -0.09% |
| 2024-09-30 | 3626 | ＴＩＳ | 1,122,429 | 0.47% | 3,586 | 3,667 | 3,584 | 3,651 | 785,300 | ▼ | -0.12% |
| 2024-10-10 | 3626 | ＴＩＳ | 1,183,229 | 0.50% | 3,820 | 3,831 | 3,781 | 3,784 | 419,000 | ▲ | 0.03% |
| 2024-10-30 | 3626 | ＴＩＳ | 1,180,100 | 0.49% | 3,765 | 3,828 | 3,755 | 3,812 | 1,110,100 | ▼ | -0.01% |
| 2024-11-01 | 3626 | ＴＩＳ | 1,325,400 | 0.56% | 3,546 | 3,687 | 3,545 | 3,630 | 1,513,100 | ▲ | 0.07% |
| 2024-11-05 | 3626 | ＴＩＳ | 1,450,000 | 0.61% | 3,690 | 3,695 | 3,545 | 3,597 | 1,170,200 | ▲ | 0.04% |
| 2024-11-11 | 3626 | ＴＩＳ | 1,681,900 | 0.71% | 3,858 | 3,907 | 3,855 | 3,891 | 649,600 | ▲ | 0.09% |
| 2024-11-22 | 3626 | ＴＩＳ | 1,942,900 | 0.82% | 3,705 | 3,791 | 3,697 | 3,784 | 749,500 | ▲ | 0.10% |
| 2024-11-25 | 3626 | ＴＩＳ | 2,196,500 | 0.92% | 3,803 | 3,840 | 3,642 | 3,642 | 3,475,700 | ▲ | 0.10% |
| 2024-11-26 | 3626 | ＴＩＳ | 2,508,700 | 1.06% | 3,629 | 3,670 | 3,595 | 3,637 | 1,085,200 | ▲ | 0.14% |
| 2024-11-27 | 3626 | ＴＩＳ | 2,632,458 | 1.11% | 3,642 | 3,702 | 3,631 | 3,637 | 676,600 | ▲ | 0.05% |
| 2024-12-02 | 3626 | ＴＩＳ | 2,501,874 | 1.05% | 3,683 | 3,729 | 3,638 | 3,690 | 505,800 | ▼ | -0.06% |
| 2024-12-06 | 3626 | ＴＩＳ | 2,279,816 | 0.96% | 3,861 | 3,870 | 3,802 | 3,807 | 618,300 | ▼ | -0.09% |
| 2024-12-17 | 3626 | ＴＩＳ | 2,107,216 | 0.89% | 3,897 | 3,911 | 3,861 | 3,880 | 466,900 | ▼ | -0.06% |
| 2024-03-13 | 3635 | コーテクＨＤ | 1,699,952 | 0.50% | 1,782 | 1,787 | 1,724 | 1,724 | 1,557,800 | ▲ | 0.09% |
| 2024-03-15 | 3635 | コーテクＨＤ | 1,669,052 | 0.49% | 1,761 | 1,814 | 1,756 | 1,792 | 1,531,500 | ▼ | -0.01% |
| 2024-08-02 | 3635 | コーテクＨＤ | 1,774,811 | 0.52% | 1,400 | 1,412 | 1,370 | 1,376 | 1,512,000 | ▲ | 0.10% |
| 2024-08-23 | 3635 | コーテクＨＤ | 1,678,089 | 0.49% | 1,464 | 1,474 | 1,444 | 1,446 | 384,800 | ▼ | -0.03% |
| 2024-06-04 | 3657 | ポールＨＤ | 203,050 | 0.53% | 463 | 466 | 460 | 462 | 78,600 | ▲ | 0.13% |
| 2024-06-07 | 3657 | ポールＨＤ | 235,250 | 0.61% | 462 | 468 | 458 | 460 | 160,500 | ▲ | 0.07% |
| 2024-06-12 | 3657 | ポールＨＤ | 279,350 | 0.73% | 490 | 498 | 483 | 483 | 108,000 | ▲ | 0.12% |
| 2024-06-17 | 3657 | ポールＨＤ | 311,550 | 0.81% | 497 | 498 | 485 | 494 | 108,000 | ▲ | 0.08% |
| 2024-06-24 | 3657 | ポールＨＤ | 363,950 | 0.95% | 485 | 495 | 480 | 487 | 207,700 | ▲ | 0.13% |
| 2024-07-02 | 3657 | ポールＨＤ | 382,550 | 1.00% | 477 | 478 | 467 | 473 | 278,500 | ▲ | 0.05% |
| 2024-07-17 | 3657 | ポールＨＤ | 424,950 | 1.11% | 485 | 487 | 478 | 479 | 129,500 | ▲ | 0.11% |
| 2024-08-09 | 3657 | ポールＨＤ | 412,450 | 1.08% | 380 | 386 | 372 | 376 | 172,800 | ▼ | -0.03% |
| 2024-08-21 | 3657 | ポールＨＤ | 377,550 | 0.98% | 415 | 424 | 415 | 419 | 77,100 | ▼ | -0.10% |
| 2024-08-29 | 3657 | ポールＨＤ | 420,250 | 1.10% | 419 | 427 | 419 | 422 | 54,200 | ▲ | 0.08% |
| 2024-09-05 | 3657 | ポールＨＤ | 465,650 | 1.22% | 418 | 431 | 415 | 420 | 102,700 | ▲ | 0.11% |
| 2024-09-13 | 3657 | ポールＨＤ | 506,750 | 1.32% | 429 | 431 | 420 | 429 | 183,300 | ▲ | 0.10% |
| 2024-09-20 | 3657 | ポールＨＤ | 245,450 | 0.64% | 431 | 439 | 424 | 433 | 1,034,600 | ▼ | -0.68% |
| 2024-10-01 | 3657 | ポールＨＤ | 227,750 | 0.59% | 436 | 437 | 430 | 433 | 62,700 | ▼ | -0.05% |
| 2024-10-02 | 3657 | ポールＨＤ | 228,950 | 0.60% | 431 | 434 | 426 | 426 | 104,200 | ▲ | 0.01% |
| 2024-10-04 | 3657 | ポールＨＤ | 218,450 | 0.57% | 436 | 445 | 436 | 442 | 68,600 | ▼ | -0.03% |
| 2024-10-21 | 3657 | ポールＨＤ | 231,550 | 0.60% | 456 | 467 | 456 | 466 | 97,500 | ▲ | 0.03% |
| 2024-10-30 | 3657 | ポールＨＤ | 18,350 | 0.04% | 463 | 470 | 457 | 460 | 749,600 | ▼ | -0.55% |
| 2024-06-21 | 3660 | アイスタイル | 529,217 | 0.64% | 497 | 501 | 490 | 490 | 1,173,000 | ▲ | 0.25% |
| 2024-06-25 | 3660 | アイスタイル | 636,032 | 0.78% | 490 | 497 | 487 | 492 | 758,200 | ▲ | 0.14% |
| 2024-06-26 | 3660 | アイスタイル | 775,632 | 0.95% | 495 | 496 | 488 | 492 | 1,086,600 | ▲ | 0.16% |
| 2024-07-01 | 3660 | アイスタイル | 892,636 | 1.09% | 488 | 489 | 465 | 465 | 1,597,600 | ▲ | 0.14% |
| 2024-07-02 | 3660 | アイスタイル | 948,229 | 1.16% | 465 | 474 | 465 | 473 | 634,100 | ▲ | 0.06% |
| 2024-07-03 | 3660 | アイスタイル | 990,894 | 1.21% | 471 | 479 | 470 | 470 | 457,600 | ▲ | 0.05% |
| 2024-07-05 | 3660 | アイスタイル | 1,068,319 | 1.31% | 470 | 479 | 469 | 476 | 569,400 | ▲ | 0.10% |
| 2024-07-08 | 3660 | アイスタイル | 1,172,969 | 1.43% | 479 | 479 | 462 | 462 | 693,500 | ▲ | 0.11% |
| 2024-07-11 | 3660 | アイスタイル | 1,255,596 | 1.54% | 472 | 472 | 458 | 463 | 799,800 | ▲ | 0.11% |
| 2024-07-18 | 3660 | アイスタイル | 1,202,056 | 1.47% | 458 | 467 | 456 | 456 | 600,700 | ▼ | -0.07% |
| 2024-07-26 | 3660 | アイスタイル | 1,127,428 | 1.38% | 440 | 450 | 438 | 450 | 704,000 | ▼ | -0.09% |
| 2024-08-05 | 3660 | アイスタイル | 982,846 | 1.20% | 359 | 377 | 319 | 319 | 3,476,300 | ▼ | -0.17% |
| 2024-08-06 | 3660 | アイスタイル | 911,146 | 1.11% | 349 | 375 | 349 | 375 | 1,715,800 | ▼ | -0.08% |
| 2024-08-07 | 3660 | アイスタイル | 802,942 | 0.98% | 367 | 395 | 361 | 388 | 1,781,700 | ▼ | -0.13% |
| 2024-08-13 | 3660 | アイスタイル | 698,242 | 0.85% | 372 | 383 | 364 | 381 | 1,518,100 | ▼ | -0.13% |
| 2024-08-14 | 3660 | アイスタイル | 396,532 | 0.48% | 389 | 403 | 373 | 392 | 2,811,400 | ▼ | -0.37% |
| 2024-08-19 | 3660 | アイスタイル | 456,142 | 0.55% | 510 | 510 | 471 | 471 | 5,163,200 | ▲ | 0.17% |
| 2024-08-22 | 3660 | アイスタイル | 380,693 | 0.46% | 490 | 520 | 488 | 513 | 3,990,100 | ▼ | -0.09% |
| 2024-10-01 | 3660 | アイスタイル | 422,057 | 0.51% | 546 | 549 | 534 | 542 | 1,301,900 | ▲ | 0.09% |
| 2024-10-23 | 3660 | アイスタイル | 382,621 | 0.46% | 451 | 453 | 440 | 441 | 988,700 | ▼ | -0.04% |
| 2024-10-30 | 3663 | セルシス | 305,115 | 0.84% | 1,297 | 1,337 | 1,274 | 1,309 | 3,150,200 | ▲ | 0.84% |
| 2024-11-15 | 3663 | セルシス | 327,015 | 0.90% | 1,347 | 1,354 | 1,303 | 1,303 | 248,300 | ▲ | 0.06% |
| 2024-11-20 | 3663 | セルシス | 325,815 | 0.89% | 1,369 | 1,389 | 1,363 | 1,389 | 140,400 | ▼ | -0.01% |
| 2024-12-13 | 3663 | セルシス | 329,115 | 0.90% | 1,419 | 1,427 | 1,399 | 1,408 | 133,900 | ▲ | 0.01% |
| 2024-03-11 | 3665 | エニグモ | 213,813 | 0.50% | 356 | 364 | 353 | 357 | 167,700 | ▲ | 0.09% |
| 2024-03-15 | 3665 | エニグモ | 3,913 | 0.00% | 360 | 395 | 353 | 391 | 4,826,300 | ▼ | -0.50% |
| 2024-06-19 | 3665 | エニグモ | 214,413 | 0.50% | 322 | 326 | 318 | 322 | 160,500 | ▲ | 0.09% |
| 2024-08-15 | 3665 | エニグモ | 206,313 | 0.48% | 323 | 326 | 318 | 319 | 72,300 | ▼ | -0.02% |
| 2024-04-18 | 3666 | テクノスＪ | 103,893 | 0.50% | 575 | 598 | 574 | 588 | 200,600 | ▲ | 0.08% |
| 2024-04-26 | 3666 | テクノスＪ | 44,700 | 0.21% | 583 | 585 | 576 | 584 | 278,800 | ▼ | -0.29% |
| 2024-07-09 | 3673 | ブロドリーフ | 494,221 | 0.50% | 572 | 590 | 569 | 580 | 273,100 | ▲ | 0.09% |
| 2024-07-24 | 3673 | ブロドリーフ | 588,663 | 0.60% | 612 | 625 | 612 | 619 | 248,200 | ▲ | 0.09% |
| 2024-07-30 | 3673 | ブロドリーフ | 66,652 | 0.06% | 620 | 626 | 608 | 614 | 1,340,200 | ▼ | -0.54% |
| 2024-03-28 | 3678 | メディアドゥ | 151,042 | 0.99% | 1,497 | 1,522 | 1,491 | 1,492 | 49,200 | ▼ | -0.05% |
| 2024-04-01 | 3678 | メディアドゥ | 156,342 | 1.03% | 1,513 | 1,513 | 1,462 | 1,471 | 48,400 | ▲ | 0.04% |
| 2024-04-12 | 3678 | メディアドゥ | 149,184 | 0.98% | 1,526 | 1,573 | 1,441 | 1,478 | 355,400 | ▼ | -0.05% |
| 2024-04-15 | 3678 | メディアドゥ | 129,184 | 0.85% | 1,443 | 1,483 | 1,377 | 1,474 | 223,000 | ▼ | -0.13% |
| 2024-04-16 | 3678 | メディアドゥ | 104,384 | 0.68% | 1,444 | 1,453 | 1,361 | 1,363 | 187,400 | ▼ | -0.16% |
| 2024-04-18 | 3678 | メディアドゥ | 112,384 | 0.74% | 1,382 | 1,390 | 1,353 | 1,354 | 75,200 | ▲ | 0.05% |
| 2024-04-22 | 3678 | メディアドゥ | 100,863 | 0.66% | 1,322 | 1,382 | 1,321 | 1,357 | 294,800 | ▼ | -0.07% |
| 2024-06-26 | 3678 | メディアドゥ | 105,930 | 0.70% | 1,510 | 1,530 | 1,495 | 1,512 | 72,800 | ▲ | 0.03% |
| 2024-06-27 | 3678 | メディアドゥ | 105,830 | 0.69% | 1,501 | 1,523 | 1,501 | 1,512 | 25,900 | ▼ | -0.01% |
| 2024-10-16 | 3678 | メディアドゥ | 90,033 | 0.59% | 1,373 | 1,385 | 1,311 | 1,320 | 80,200 | ▼ | -0.09% |
| 2024-04-19 | 3679 | じげん | 779,942 | 0.69% | 545 | 545 | 523 | 526 | 461,400 | ▼ | -0.03% |
| 2024-05-08 | 3679 | じげん | 432,584 | 0.38% | 540 | 559 | 538 | 553 | 717,900 | ▼ | -0.30% |
| 2024-03-14 | 3681 | ブイキューブ | 123,916 | 0.50% | 265 | 267 | 257 | 264 | 469,000 | ▲ | 0.09% |
| 2024-03-19 | 3681 | ブイキューブ | 150,616 | 0.60% | 273 | 273 | 267 | 267 | 317,000 | ▲ | 0.09% |
| 2024-03-21 | 3681 | ブイキューブ | 144,700 | 0.58% | 274 | 274 | 269 | 269 | 237,000 | ▼ | -0.02% |
| 2024-03-22 | 3681 | ブイキューブ | 152,600 | 0.61% | 269 | 272 | 266 | 271 | 120,500 | ▲ | 0.03% |
| 2024-04-08 | 3681 | ブイキューブ | 154,200 | 0.59% | 260 | 260 | 253 | 253 | 215,800 | ▼ | -0.02% |
| 2024-04-22 | 3681 | ブイキューブ | 124,000 | 0.47% | 230 | 237 | 227 | 237 | 180,200 | ▼ | -0.12% |
| 2024-04-12 | 3697 | ＳＨＩＦＴ | 131,700 | 0.73% | 21,470 | 21,720 | 18,495 | 18,615 | 1,740,400 | ▲ | 0.44% |
| 2024-04-15 | 3697 | ＳＨＩＦＴ | 167,300 | 0.93% | 18,215 | 18,220 | 16,880 | 16,950 | 1,221,100 | ▲ | 0.20% |
| 2024-04-16 | 3697 | ＳＨＩＦＴ | 155,200 | 0.87% | 16,655 | 17,860 | 16,560 | 17,490 | 910,900 | ▼ | -0.06% |
| 2024-04-23 | 3697 | ＳＨＩＦＴ | 119,000 | 0.66% | 16,600 | 16,700 | 15,560 | 16,005 | 675,800 | ▼ | -0.20% |
| 2024-04-25 | 3697 | ＳＨＩＦＴ | 106,900 | 0.59% | 15,480 | 15,540 | 14,810 | 14,835 | 577,800 | ▼ | -0.07% |
| 2024-04-26 | 3697 | ＳＨＩＦＴ | 113,000 | 0.63% | 14,670 | 14,785 | 14,435 | 14,680 | 453,100 | ▲ | 0.04% |
| 2024-05-09 | 3697 | ＳＨＩＦＴ | 128,200 | 0.71% | 14,100 | 15,340 | 13,700 | 14,895 | 1,329,300 | ▲ | 0.07% |
| 2024-05-13 | 3697 | ＳＨＩＦＴ | 121,700 | 0.68% | 14,760 | 16,060 | 14,760 | 15,395 | 1,001,100 | ▼ | -0.02% |
| 2024-05-14 | 3697 | ＳＨＩＦＴ | 105,400 | 0.59% | 15,770 | 16,460 | 15,535 | 16,300 | 987,900 | ▼ | -0.09% |
| 2024-05-21 | 3697 | ＳＨＩＦＴ | 109,342 | 0.61% | 18,700 | 19,360 | 18,295 | 18,570 | 1,029,300 | ▲ | 0.02% |
| 2024-05-22 | 3697 | ＳＨＩＦＴ | 101,442 | 0.56% | 18,070 | 18,205 | 17,065 | 17,240 | 1,002,600 | ▼ | -0.04% |
| 2024-05-23 | 3697 | ＳＨＩＦＴ | 116,035 | 0.65% | 17,240 | 17,545 | 16,820 | 17,120 | 596,600 | ▲ | 0.08% |
| 2024-05-24 | 3697 | ＳＨＩＦＴ | 130,735 | 0.73% | 16,720 | 17,305 | 16,600 | 16,785 | 440,900 | ▲ | 0.07% |
| 2024-05-27 | 3697 | ＳＨＩＦＴ | 144,235 | 0.80% | 16,780 | 17,255 | 16,475 | 16,695 | 339,000 | ▲ | 0.07% |
| 2024-05-29 | 3697 | ＳＨＩＦＴ | 174,935 | 0.98% | 16,350 | 16,490 | 16,040 | 16,055 | 522,000 | ▲ | 0.17% |
| 2024-05-31 | 3697 | ＳＨＩＦＴ | 182,835 | 1.02% | 15,180 | 15,235 | 14,865 | 15,150 | 540,300 | ▲ | 0.04% |
| 2024-06-07 | 3697 | ＳＨＩＦＴ | 173,135 | 0.97% | 15,225 | 15,335 | 14,640 | 14,735 | 730,900 | ▼ | -0.05% |
| 2024-06-14 | 3697 | ＳＨＩＦＴ | 185,540 | 1.04% | 15,625 | 15,790 | 15,075 | 15,280 | 560,200 | ▲ | 0.07% |
| 2024-06-19 | 3697 | ＳＨＩＦＴ | 198,540 | 1.11% | 14,670 | 14,980 | 14,505 | 14,720 | 349,000 | ▲ | 0.07% |
| 2024-06-21 | 3697 | ＳＨＩＦＴ | 184,440 | 1.03% | 14,800 | 14,980 | 14,000 | 14,045 | 650,400 | ▼ | -0.08% |
| 2024-06-24 | 3697 | ＳＨＩＦＴ | 169,040 | 0.94% | 14,070 | 14,215 | 13,870 | 14,010 | 432,800 | ▼ | -0.09% |
| 2024-06-26 | 3697 | ＳＨＩＦＴ | 146,440 | 0.82% | 14,425 | 14,930 | 14,300 | 14,855 | 519,200 | ▼ | -0.12% |
| 2024-06-28 | 3697 | ＳＨＩＦＴ | 162,240 | 0.90% | 15,000 | 15,510 | 14,560 | 14,580 | 465,000 | ▲ | 0.08% |
| 2024-07-01 | 3697 | ＳＨＩＦＴ | 159,740 | 0.89% | 14,580 | 14,780 | 14,210 | 14,395 | 392,100 | ▼ | -0.01% |
| 2024-07-02 | 3697 | ＳＨＩＦＴ | 160,540 | 0.90% | 14,385 | 14,455 | 13,775 | 14,075 | 590,800 | ▲ | 0.01% |
| 2024-07-04 | 3697 | ＳＨＩＦＴ | 158,543 | 0.88% | 14,975 | 14,975 | 14,500 | 14,955 | 495,700 | ▼ | -0.02% |
| 2024-07-04 | 3697 | ＳＨＩＦＴ | 158,543 | 0.88% | 14,975 | 14,975 | 14,500 | 14,955 | 495,700 | ▼ | -0.02% |
| 2024-07-05 | 3697 | ＳＨＩＦＴ | 164,443 | 0.92% | 14,950 | 15,635 | 14,805 | 15,225 | 563,300 | ▲ | 0.04% |
| 2024-07-11 | 3697 | ＳＨＩＦＴ | 192,343 | 1.07% | 12,455 | 12,840 | 11,255 | 11,255 | 2,752,200 | ▲ | 0.15% |
| 2024-07-12 | 3697 | ＳＨＩＦＴ | 229,843 | 1.28% | 11,130 | 13,235 | 10,930 | 13,220 | 4,803,700 | ▲ | 0.20% |
| 2024-07-16 | 3697 | ＳＨＩＦＴ | 234,400 | 1.31% | 13,000 | 13,155 | 12,030 | 13,025 | 2,225,900 | ▲ | 0.03% |
| 2024-07-17 | 3697 | ＳＨＩＦＴ | 260,300 | 1.45% | 13,185 | 13,200 | 12,280 | 12,280 | 1,851,600 | ▲ | 0.13% |
| 2024-07-18 | 3697 | ＳＨＩＦＴ | 270,400 | 1.51% | 12,235 | 12,695 | 11,920 | 12,085 | 1,577,600 | ▲ | 0.06% |
| 2024-07-19 | 3697 | ＳＨＩＦＴ | 264,100 | 1.48% | 12,000 | 12,020 | 11,190 | 11,220 | 1,658,800 | ▼ | -0.03% |
| 2024-07-26 | 3697 | ＳＨＩＦＴ | 273,752 | 1.53% | 11,145 | 11,715 | 11,070 | 11,525 | 911,600 | ▲ | 0.05% |
| 2024-07-29 | 3697 | ＳＨＩＦＴ | 259,652 | 1.45% | 11,300 | 11,740 | 11,050 | 11,700 | 856,900 | ▼ | -0.08% |
| 2024-07-31 | 3697 | ＳＨＩＦＴ | 238,552 | 1.33% | 11,290 | 11,465 | 11,085 | 11,465 | 374,100 | ▼ | -0.11% |
| 2024-08-01 | 3697 | ＳＨＩＦＴ | 230,052 | 1.29% | 11,475 | 11,475 | 10,765 | 10,765 | 530,300 | ▼ | -0.04% |
| 2024-08-05 | 3697 | ＳＨＩＦＴ | 184,552 | 1.03% | 9,320 | 9,571 | 8,594 | 8,787 | 963,800 | ▼ | -0.26% |
| 2024-08-08 | 3697 | ＳＨＩＦＴ | 177,466 | 0.99% | 9,325 | 10,115 | 9,254 | 9,882 | 774,600 | ▼ | -0.04% |
| 2024-08-09 | 3697 | ＳＨＩＦＴ | 194,366 | 1.08% | 9,832 | 9,998 | 9,470 | 9,653 | 551,200 | ▲ | 0.09% |
| 2024-08-13 | 3697 | ＳＨＩＦＴ | 200,666 | 1.12% | 9,752 | 9,939 | 9,588 | 9,864 | 420,400 | ▲ | 0.04% |
| 2024-08-16 | 3697 | ＳＨＩＦＴ | 195,166 | 1.09% | 10,440 | 10,665 | 10,395 | 10,605 | 401,500 | ▼ | -0.03% |
| 2024-08-29 | 3697 | ＳＨＩＦＴ | 142,579 | 0.79% | 12,800 | 13,695 | 12,760 | 13,330 | 1,053,100 | ▼ | -0.08% |
| 2024-09-02 | 3697 | ＳＨＩＦＴ | 123,850 | 0.69% | 13,850 | 14,040 | 13,340 | 13,695 | 1,250,800 | ▼ | -0.10% |
| 2024-09-10 | 3697 | ＳＨＩＦＴ | 106,428 | 0.59% | 11,835 | 11,970 | 11,545 | 11,765 | 617,800 | ▼ | -0.09% |
| 2024-09-11 | 3697 | ＳＨＩＦＴ | 107,844 | 0.60% | 11,920 | 12,035 | 11,625 | 11,820 | 554,700 | ▲ | 0.01% |
| 2024-09-12 | 3697 | ＳＨＩＦＴ | 102,457 | 0.57% | 12,000 | 12,635 | 11,910 | 12,460 | 903,600 | ▼ | -0.03% |
| 2024-09-18 | 3697 | ＳＨＩＦＴ | 113,963 | 0.63% | 12,525 | 13,740 | 12,455 | 13,415 | 1,600,700 | ▲ | 0.06% |
| 2024-09-27 | 3697 | ＳＨＩＦＴ | 102,929 | 0.57% | 13,750 | 14,130 | 13,750 | 14,080 | 815,100 | ▼ | -0.06% |
| 2024-10-01 | 3697 | ＳＨＩＦＴ | 77,253 | 0.43% | 13,750 | 13,795 | 13,075 | 13,540 | 960,700 | ▼ | -0.13% |
| 2024-10-11 | 3697 | ＳＨＩＦＴ | 96,689 | 0.54% | 14,350 | 16,010 | 14,115 | 15,650 | 4,005,900 | ▲ | 0.07% |
| 2024-10-15 | 3697 | ＳＨＩＦＴ | 70,354 | 0.39% | 15,800 | 15,825 | 14,660 | 15,710 | 2,354,700 | ▼ | -0.15% |
| 2024-05-21 | 3708 | 特種東海 | 67,087 | 0.50% | 3,500 | 3,540 | 3,485 | 3,485 | 24,100 | ▲ | 0.09% |
| 2024-05-24 | 3708 | 特種東海 | 81,087 | 0.60% | 3,415 | 3,460 | 3,395 | 3,450 | 36,200 | ▲ | 0.09% |
| 2024-05-29 | 3708 | 特種東海 | 94,887 | 0.72% | 3,500 | 3,555 | 3,500 | 3,550 | 34,200 | ▲ | 0.12% |
| 2024-05-31 | 3708 | 特種東海 | 3,687 | 0.02% | 3,545 | 3,605 | 3,490 | 3,560 | 283,100 | ▼ | -0.70% |
| 2024-07-19 | 3738 | ティーガイア | 280,758 | 0.50% | 3,145 | 3,175 | 3,100 | 3,120 | 97,000 | ▲ | 0.09% |
| 2024-08-15 | 3738 | ティーガイア | 278,326 | 0.49% | 3,715 | 3,740 | 3,665 | 3,730 | 151,900 | ▼ | -0.01% |
| 2024-08-16 | 3738 | ティーガイア | 280,526 | 0.50% | 3,750 | 3,800 | 3,720 | 3,800 | 224,700 | ▲ | 0.01% |
| 2024-08-22 | 3738 | ティーガイア | 272,270 | 0.48% | 3,705 | 3,780 | 3,705 | 3,770 | 224,900 | ▼ | -0.02% |
| 2024-03-01 | 3765 | ガンホー | 475,781 | 0.54% | 2,190 | 2,222 | 2,157 | 2,171 | 590,300 | ▲ | 0.08% |
| 2024-03-07 | 3765 | ガンホー | 610,759 | 0.69% | 2,166 | 2,194 | 2,161 | 2,170 | 644,100 | ▲ | 0.14% |
| 2024-03-08 | 3765 | ガンホー | 635,059 | 0.72% | 2,160 | 2,207 | 2,159 | 2,195 | 641,400 | ▲ | 0.03% |
| 2024-03-12 | 3765 | ガンホー | 704,659 | 0.80% | 2,193 | 2,211 | 2,173 | 2,202 | 618,000 | ▲ | 0.08% |
| 2024-03-14 | 3765 | ガンホー | 790,183 | 0.90% | 2,119 | 2,133 | 2,106 | 2,122 | 567,500 | ▲ | 0.09% |
| 2024-03-15 | 3765 | ガンホー | 736,246 | 0.84% | 2,135 | 2,189 | 2,133 | 2,178 | 931,300 | ▼ | -0.06% |
| 2024-03-22 | 3765 | ガンホー | 669,351 | 0.76% | 2,322 | 2,364 | 2,315 | 2,356 | 518,200 | ▼ | -0.07% |
| 2024-03-25 | 3765 | ガンホー | 610,551 | 0.69% | 2,350 | 2,370 | 2,342 | 2,359 | 307,100 | ▼ | -0.07% |
| 2024-03-27 | 3765 | ガンホー | 431,430 | 0.49% | 2,401 | 2,474 | 2,383 | 2,441 | 619,300 | ▼ | -0.19% |
| 2024-03-28 | 3765 | ガンホー | 441,230 | 0.50% | 2,418 | 2,439 | 2,406 | 2,418 | 347,800 | ▲ | 0.01% |
| 2024-04-02 | 3765 | ガンホー | 539,130 | 0.61% | 2,400 | 2,401 | 2,305 | 2,306 | 571,700 | ▲ | 0.10% |
| 2024-04-12 | 3765 | ガンホー | 631,930 | 0.72% | 2,334 | 2,354 | 2,272 | 2,275 | 402,000 | ▲ | 0.10% |
| 2024-04-16 | 3765 | ガンホー | 700,430 | 0.80% | 2,263 | 2,265 | 2,239 | 2,251 | 233,300 | ▲ | 0.08% |
| 2024-04-19 | 3765 | ガンホー | 686,510 | 0.78% | 2,205 | 2,212 | 2,154 | 2,192 | 365,800 | ▼ | -0.02% |
| 2024-05-09 | 3765 | ガンホー | 562,489 | 0.64% | 2,370 | 2,416 | 2,354 | 2,410 | 487,900 | ▼ | -0.14% |
| 2024-05-10 | 3765 | ガンホー | 428,470 | 0.49% | 2,560 | 2,669 | 2,509 | 2,660 | 1,273,400 | ▼ | -0.15% |
| 2024-05-16 | 3765 | ガンホー | 450,870 | 0.51% | 2,578 | 2,610 | 2,551 | 2,592 | 420,400 | ▲ | 0.02% |
| 2024-05-24 | 3765 | ガンホー | 433,470 | 0.49% | 2,517 | 2,549 | 2,507 | 2,544 | 282,600 | ▼ | -0.02% |
| 2024-04-30 | 3778 | さくらネット | 219,417 | 0.58% | 5,450 | 6,060 | 5,350 | 5,910 | 8,531,700 | ▲ | 0.23% |
| 2024-05-02 | 3778 | さくらネット | 176,317 | 0.46% | 5,570 | 5,770 | 5,480 | 5,520 | 2,677,400 | ▼ | -0.11% |
| 2024-05-07 | 3778 | さくらネット | 220,717 | 0.58% | 5,750 | 6,370 | 5,750 | 6,220 | 7,153,400 | ▲ | 0.11% |
| 2024-05-15 | 3778 | さくらネット | 243,917 | 0.64% | 6,030 | 6,280 | 5,740 | 5,780 | 3,221,700 | ▲ | 0.06% |
| 2024-06-20 | 3778 | さくらネット | 67,500 | 0.17% | 4,465 | 4,575 | 4,455 | 4,500 | 3,775,400 | ▼ | -0.47% |
| 2024-10-09 | 3793 | ドリコム | 150,300 | 0.51% | 662 | 672 | 652 | 655 | 775,100 | ▲ | 0.04% |
| 2024-10-10 | 3793 | ドリコム | 102,600 | 0.35% | 658 | 662 | 641 | 645 | 816,500 | ▼ | -0.16% |
| 2024-10-17 | 3793 | ドリコム | 185,800 | 0.63% | 711 | 739 | 658 | 664 | 5,282,300 | ▲ | 0.28% |
| 2024-10-18 | 3793 | ドリコム | 147,700 | 0.50% | 688 | 764 | 675 | 737 | 11,756,800 | ▼ | -0.13% |
| 2024-10-21 | 3793 | ドリコム | 131,300 | 0.44% | 808 | 818 | 762 | 768 | 9,876,700 | ▼ | -0.06% |
| 2024-10-25 | 3793 | ドリコム | 168,000 | 0.57% | 741 | 745 | 689 | 705 | 3,961,500 | ▲ | 0.15% |
| 2024-10-29 | 3793 | ドリコム | 192,400 | 0.65% | 727 | 768 | 719 | 763 | 2,343,000 | ▲ | 0.08% |
| 2024-10-30 | 3793 | ドリコム | 169,500 | 0.57% | 810 | 908 | 803 | 886 | 13,648,700 | ▼ | -0.08% |
| 2024-10-31 | 3793 | ドリコム | 103,900 | 0.35% | 891 | 926 | 858 | 881 | 6,641,100 | ▼ | -0.21% |
| 2024-10-15 | 3803 | イメージ情報 | 21,200 | 1.01% | 690 | 733 | 627 | 676 | 758,000 | ▲ | 1.01% |
| 2024-10-23 | 3803 | イメージ情報 | 15,900 | 0.76% | 543 | 547 | 519 | 519 | 46,300 | ▼ | -0.25% |
| 2024-10-24 | 3803 | イメージ情報 | 0 | 0.00% | 521 | 619 | 516 | 599 | 945,100 | ▼ | -0.76% |
| 2024-06-26 | 3844 | コムチュア | 163,469 | 0.50% | 1,790 | 1,802 | 1,774 | 1,785 | 155,900 | ▲ | 0.09% |
| 2024-07-03 | 3844 | コムチュア | 196,669 | 0.60% | 1,851 | 1,855 | 1,836 | 1,840 | 77,100 | ▲ | 0.09% |
| 2024-08-08 | 3844 | コムチュア | 162,369 | 0.50% | 1,455 | 1,526 | 1,402 | 1,487 | 345,800 | ▼ | -0.09% |
| 2024-08-13 | 3844 | コムチュア | 129,669 | 0.40% | 1,472 | 1,541 | 1,472 | 1,539 | 156,900 | ▼ | -0.09% |
| 2024-10-16 | 3844 | コムチュア | 165,700 | 0.51% | 1,893 | 1,923 | 1,878 | 1,892 | 187,100 | ▲ | 0.10% |
| 2024-10-30 | 3844 | コムチュア | 77,700 | 0.24% | 2,280 | 2,280 | 2,280 | 2,280 | 604,800 | ▼ | -0.27% |
| 2024-11-15 | 3844 | コムチュア | 170,152 | 0.52% | 2,277 | 2,284 | 2,238 | 2,262 | 261,400 | ▲ | 0.10% |
| 2024-11-19 | 3844 | コムチュア | 212,604 | 0.65% | 2,218 | 2,242 | 2,210 | 2,217 | 197,100 | ▲ | 0.13% |
| 2024-11-20 | 3844 | コムチュア | 239,904 | 0.74% | 2,238 | 2,294 | 2,225 | 2,236 | 207,400 | ▲ | 0.08% |
| 2024-11-21 | 3844 | コムチュア | 263,504 | 0.81% | 2,232 | 2,284 | 2,227 | 2,258 | 214,300 | ▲ | 0.07% |
| 2024-11-25 | 3844 | コムチュア | 22,148 | 0.06% | 2,270 | 2,279 | 2,174 | 2,217 | 928,300 | ▼ | -0.75% |
| 2024-03-06 | 3856 | Ａバランス | 77,700 | 0.44% | 2,228 | 2,596 | 2,228 | 2,577 | 1,060,500 | ▼ | -0.06% |
| 2024-05-27 | 3856 | Ａバランス | 92,000 | 0.51% | 2,027 | 2,040 | 1,991 | 2,028 | 211,400 | ▲ | 0.09% |
| 2024-05-30 | 3856 | Ａバランス | 126,600 | 0.70% | 1,931 | 1,934 | 1,582 | 1,605 | 1,956,600 | ▲ | 0.18% |
| 2024-05-31 | 3856 | Ａバランス | 11,000 | 0.06% | 1,625 | 1,709 | 1,600 | 1,665 | 1,820,200 | ▼ | -0.63% |
| 2024-10-16 | 3856 | Ａバランス | 103,500 | 0.57% | 1,015 | 1,024 | 975 | 976 | 223,000 | ▲ | 0.10% |
| 2024-10-17 | 3856 | Ａバランス | 125,300 | 0.69% | 980 | 986 | 956 | 956 | 170,400 | ▲ | 0.12% |
| 2024-10-18 | 3856 | Ａバランス | 100 | 0.00% | 956 | 981 | 936 | 962 | 583,700 | ▼ | -0.69% |
| 2024-03-06 | 3858 | ユビＡＩ | 54,400 | 0.52% | 915 | 1,034 | 822 | 954 | 6,229,400 | ▲ | 0.12% |
| 2024-03-07 | 3858 | ユビＡＩ | 81,500 | 0.77% | 969 | 994 | 848 | 862 | 1,971,700 | ▲ | 0.25% |
| 2024-03-08 | 3858 | ユビＡＩ | 48,500 | 0.46% | 886 | 894 | 713 | 722 | 1,834,200 | ▼ | -0.31% |
| 2024-03-12 | 3858 | ユビＡＩ | 53,100 | 0.50% | 669 | 789 | 667 | 789 | 1,759,400 | ▲ | 0.03% |
| 2024-03-14 | 3858 | ユビＡＩ | 26,000 | 0.24% | 720 | 760 | 711 | 734 | 704,300 | ▼ | -0.26% |
| 2024-08-08 | 3861 | 王子ＨＤ | 5,105,580 | 0.50% | 564 | 569 | 554 | 556 | 4,989,600 | ▲ | 0.09% |
| 2024-08-15 | 3861 | 王子ＨＤ | 5,039,980 | 0.49% | 565 | 576 | 561 | 570 | 3,111,300 | ▼ | -0.01% |
| 2024-08-16 | 3861 | 王子ＨＤ | 5,470,180 | 0.53% | 580 | 584 | 578 | 583 | 6,259,000 | ▲ | 0.04% |
| 2024-09-25 | 3861 | 王子ＨＤ | 5,057,380 | 0.49% | 575 | 579 | 572 | 578 | 4,323,000 | ▼ | -0.04% |
| 2024-09-30 | 3861 | 王子ＨＤ | 5,350,487 | 0.52% | 569 | 577 | 566 | 574 | 5,134,600 | ▲ | 0.03% |
| 2024-10-11 | 3861 | 王子ＨＤ | 5,071,635 | 0.49% | 579 | 582 | 576 | 579 | 4,229,900 | ▼ | -0.03% |
| 2024-10-15 | 3861 | 王子ＨＤ | 5,099,835 | 0.50% | 581 | 584 | 579 | 580 | 3,238,800 | ▲ | 0.01% |
| 2024-10-16 | 3861 | 王子ＨＤ | 5,056,235 | 0.49% | 577 | 578 | 571 | 572 | 3,721,900 | ▼ | -0.01% |
| 2024-10-23 | 3861 | 王子ＨＤ | 5,181,335 | 0.51% | 569 | 574 | 566 | 566 | 3,604,900 | ▲ | 0.02% |
| 2024-10-30 | 3861 | 王子ＨＤ | 1,439,908 | 0.14% | 567 | 572 | 567 | 569 | 13,075,000 | ▼ | -0.37% |
| 2024-03-18 | 3863 | 日本紙 | 714,571 | 0.61% | 1,170 | 1,184 | 1,168 | 1,175 | 648,000 | ▲ | 0.02% |
| 2024-03-21 | 3863 | 日本紙 | 609,271 | 0.52% | 1,210 | 1,220 | 1,192 | 1,204 | 2,125,300 | ▼ | -0.08% |
| 2024-03-27 | 3863 | 日本紙 | 716,971 | 0.61% | 1,225 | 1,243 | 1,221 | 1,227 | 1,134,700 | ▲ | 0.08% |
| 2024-03-29 | 3863 | 日本紙 | 697,071 | 0.59% | 1,172 | 1,187 | 1,170 | 1,183 | 507,100 | ▼ | -0.02% |
| 2024-04-01 | 3863 | 日本紙 | 706,271 | 0.60% | 1,190 | 1,191 | 1,174 | 1,175 | 510,600 | ▲ | 0.01% |
| 2024-04-02 | 3863 | 日本紙 | 680,782 | 0.58% | 1,171 | 1,174 | 1,157 | 1,166 | 525,800 | ▼ | -0.02% |
| 2024-04-11 | 3863 | 日本紙 | 564,882 | 0.48% | 1,140 | 1,157 | 1,135 | 1,153 | 383,400 | ▼ | -0.09% |
| 2024-04-18 | 3863 | 日本紙 | 589,182 | 0.50% | 1,110 | 1,124 | 1,107 | 1,117 | 426,300 | ▲ | 0.02% |
| 2024-04-19 | 3863 | 日本紙 | 558,882 | 0.48% | 1,119 | 1,124 | 1,095 | 1,105 | 696,400 | ▼ | -0.02% |
| 2024-05-02 | 3863 | 日本紙 | 584,282 | 0.50% | 1,104 | 1,105 | 1,085 | 1,093 | 456,200 | ▲ | 0.02% |
| 2024-05-15 | 3863 | 日本紙 | 763,100 | 0.65% | 1,160 | 1,168 | 1,092 | 1,103 | 1,896,100 | ▲ | 0.15% |
| 2024-05-17 | 3863 | 日本紙 | 869,700 | 0.74% | 1,008 | 1,008 | 992 | 1,003 | 1,301,900 | ▲ | 0.08% |
| 2024-05-22 | 3863 | 日本紙 | 952,020 | 0.81% | 1,018 | 1,019 | 980 | 980 | 1,218,900 | ▲ | 0.07% |
| 2024-05-24 | 3863 | 日本紙 | 1,148,286 | 0.98% | 967 | 977 | 962 | 967 | 887,700 | ▲ | 0.16% |
| 2024-05-27 | 3863 | 日本紙 | 1,179,386 | 1.01% | 950 | 961 | 941 | 961 | 1,066,200 | ▲ | 0.03% |
| 2024-05-30 | 3863 | 日本紙 | 1,063,106 | 0.91% | 939 | 962 | 932 | 960 | 1,233,200 | ▼ | -0.09% |
| 2024-05-31 | 3863 | 日本紙 | 957,157 | 0.82% | 967 | 970 | 961 | 970 | 1,110,700 | ▼ | -0.09% |
| 2024-06-17 | 3863 | 日本紙 | 1,084,140 | 0.93% | 950 | 954 | 941 | 954 | 635,800 | ▲ | 0.11% |
| 2024-06-21 | 3863 | 日本紙 | 1,244,840 | 1.07% | 965 | 971 | 959 | 959 | 1,080,100 | ▲ | 0.14% |
| 2024-06-24 | 3863 | 日本紙 | 1,279,640 | 1.10% | 964 | 967 | 954 | 962 | 462,100 | ▲ | 0.03% |
| 2024-07-01 | 3863 | 日本紙 | 1,455,651 | 1.25% | 973 | 976 | 954 | 955 | 496,100 | ▲ | 0.14% |
| 2024-07-03 | 3863 | 日本紙 | 1,559,551 | 1.34% | 944 | 946 | 933 | 934 | 1,109,300 | ▲ | 0.09% |
| 2024-07-04 | 3863 | 日本紙 | 1,630,851 | 1.40% | 935 | 940 | 933 | 933 | 731,700 | ▲ | 0.05% |
| 2024-07-04 | 3863 | 日本紙 | 1,630,851 | 1.40% | 935 | 940 | 933 | 933 | 731,700 | ▲ | 0.05% |
| 2024-07-10 | 3863 | 日本紙 | 1,615,351 | 1.38% | 931 | 937 | 927 | 934 | 651,000 | ▼ | -0.02% |
| 2024-07-22 | 3863 | 日本紙 | 1,485,005 | 1.27% | 967 | 971 | 952 | 958 | 444,800 | ▼ | -0.10% |
| 2024-07-23 | 3863 | 日本紙 | 1,535,505 | 1.32% | 955 | 958 | 951 | 954 | 341,500 | ▲ | 0.05% |
| 2024-08-01 | 3863 | 日本紙 | 1,278,205 | 1.09% | 975 | 984 | 956 | 983 | 1,347,300 | ▼ | -0.23% |
| 2024-08-08 | 3863 | 日本紙 | 1,147,505 | 0.98% | 910 | 911 | 869 | 871 | 2,049,100 | ▼ | -0.11% |
| 2024-08-16 | 3863 | 日本紙 | 1,167,405 | 1.00% | 901 | 914 | 901 | 910 | 648,300 | ▲ | 0.02% |
| 2024-08-22 | 3863 | 日本紙 | 1,281,605 | 1.10% | 933 | 933 | 924 | 931 | 362,900 | ▲ | 0.10% |
| 2024-08-23 | 3863 | 日本紙 | 1,210,149 | 1.04% | 931 | 948 | 930 | 940 | 538,900 | ▼ | -0.06% |
| 2024-08-29 | 3863 | 日本紙 | 1,373,749 | 1.18% | 950 | 953 | 932 | 934 | 897,700 | ▲ | 0.13% |
| 2024-08-30 | 3863 | 日本紙 | 1,439,049 | 1.23% | 930 | 934 | 921 | 925 | 856,700 | ▲ | 0.05% |
| 2024-09-02 | 3863 | 日本紙 | 1,582,349 | 1.36% | 930 | 934 | 918 | 922 | 856,900 | ▲ | 0.13% |
| 2024-09-03 | 3863 | 日本紙 | 1,665,056 | 1.43% | 918 | 932 | 910 | 915 | 1,134,300 | ▲ | 0.06% |
| 2024-09-05 | 3863 | 日本紙 | 1,600,349 | 1.37% | 903 | 937 | 901 | 924 | 1,322,800 | ▼ | -0.05% |
| 2024-09-06 | 3863 | 日本紙 | 1,686,749 | 1.45% | 927 | 935 | 910 | 912 | 763,300 | ▲ | 0.07% |
| 2024-09-11 | 3863 | 日本紙 | 1,745,449 | 1.50% | 899 | 900 | 877 | 881 | 811,000 | ▲ | 0.05% |
| 2024-09-17 | 3863 | 日本紙 | 1,869,649 | 1.60% | 897 | 906 | 885 | 900 | 824,700 | ▲ | 0.10% |
| 2024-09-24 | 3863 | 日本紙 | 2,032,449 | 1.74% | 911 | 933 | 904 | 933 | 839,900 | ▲ | 0.13% |
| 2024-09-25 | 3863 | 日本紙 | 1,914,049 | 1.64% | 939 | 940 | 922 | 937 | 637,400 | ▼ | -0.10% |
| 2024-09-26 | 3863 | 日本紙 | 1,820,049 | 1.56% | 938 | 951 | 930 | 951 | 740,600 | ▼ | -0.07% |
| 2024-09-27 | 3863 | 日本紙 | 1,701,449 | 1.46% | 951 | 959 | 947 | 959 | 1,029,200 | ▼ | -0.10% |
| 2024-09-30 | 3863 | 日本紙 | 1,009,200 | 0.86% | 948 | 989 | 947 | 980 | 5,022,200 | ▼ | -0.60% |
| 2024-10-02 | 3863 | 日本紙 | 1,076,838 | 0.92% | 990 | 993 | 964 | 972 | 755,600 | ▲ | 0.06% |
| 2024-10-17 | 3863 | 日本紙 | 1,038,610 | 0.89% | 934 | 940 | 929 | 932 | 463,100 | ▼ | -0.03% |
| 2024-10-29 | 3863 | 日本紙 | 919,173 | 0.79% | 905 | 910 | 901 | 901 | 408,800 | ▼ | -0.09% |
| 2024-10-30 | 3863 | 日本紙 | 457,100 | 0.39% | 905 | 907 | 898 | 902 | 1,457,500 | ▼ | -0.40% |
| 2024-11-15 | 3863 | 日本紙 | 582,912 | 0.50% | 838 | 844 | 837 | 837 | 499,400 | ▲ | 0.09% |
| 2024-11-18 | 3863 | 日本紙 | 542,285 | 0.46% | 838 | 844 | 835 | 842 | 379,300 | ▼ | -0.03% |
| 2024-04-18 | 3864 | 三菱紙 | 225,753 | 0.50% | 575 | 589 | 574 | 583 | 149,000 | ▲ | 0.09% |
| 2024-04-26 | 3864 | 三菱紙 | 134,203 | 0.29% | 571 | 575 | 565 | 574 | 443,500 | ▼ | -0.21% |
| 2024-03-01 | 3903 | ｇｕｍｉ | 870,171 | 2.19% | 399 | 403 | 394 | 394 | 378,500 | ▼ | -0.01% |
| 2024-03-04 | 3903 | ｇｕｍｉ | 873,371 | 2.20% | 400 | 410 | 396 | 408 | 861,100 | ▲ | 0.01% |
| 2024-03-07 | 3903 | ｇｕｍｉ | 827,571 | 2.09% | 406 | 416 | 401 | 403 | 1,069,800 | ▼ | -0.11% |
| 2024-03-11 | 3903 | ｇｕｍｉ | 549,271 | 1.38% | 417 | 459 | 406 | 445 | 4,709,100 | ▼ | -0.71% |
| 2024-03-12 | 3903 | ｇｕｍｉ | 490,771 | 1.24% | 437 | 476 | 431 | 455 | 2,709,800 | ▼ | -0.13% |
| 2024-03-14 | 3903 | ｇｕｍｉ | 466,571 | 1.17% | 440 | 447 | 423 | 432 | 1,046,600 | ▼ | -0.07% |
| 2024-04-05 | 3903 | ｇｕｍｉ | 428,577 | 1.08% | 391 | 406 | 391 | 405 | 313,000 | ▼ | -0.08% |
| 2024-04-10 | 3903 | ｇｕｍｉ | 437,319 | 1.10% | 399 | 404 | 396 | 397 | 165,700 | ▲ | 0.02% |
| 2024-04-22 | 3903 | ｇｕｍｉ | 432,219 | 1.09% | 372 | 376 | 370 | 376 | 159,100 | ▼ | -0.01% |
| 2024-05-29 | 3903 | ｇｕｍｉ | 436,771 | 1.10% | 366 | 366 | 358 | 358 | 240,000 | ▲ | 0.01% |
| 2024-06-28 | 3903 | ｇｕｍｉ | 475,471 | 1.20% | 348 | 348 | 339 | 341 | 326,600 | ▲ | 0.09% |
| 2024-07-01 | 3903 | ｇｕｍｉ | 473,671 | 1.19% | 345 | 349 | 343 | 344 | 221,000 | ▼ | -0.01% |
| 2024-07-18 | 3903 | ｇｕｍｉ | 461,471 | 0.93% | 356 | 361 | 352 | 355 | 239,900 | ▼ | -0.25% |
| 2024-08-07 | 3903 | ｇｕｍｉ | 440,371 | 0.88% | 278 | 303 | 275 | 298 | 513,800 | ▼ | -0.05% |
| 2024-08-08 | 3903 | ｇｕｍｉ | 485,371 | 0.98% | 290 | 299 | 282 | 283 | 447,600 | ▲ | 0.09% |
| 2024-08-15 | 3903 | ｇｕｍｉ | 497,061 | 1.00% | 302 | 307 | 297 | 299 | 327,800 | ▲ | 0.02% |
| 2024-09-11 | 3903 | ｇｕｍｉ | 629,951 | 1.27% | 338 | 348 | 314 | 318 | 5,727,300 | ▲ | 0.27% |
| 2024-09-12 | 3903 | ｇｕｍｉ | 693,451 | 1.40% | 326 | 353 | 321 | 350 | 3,856,500 | ▲ | 0.12% |
| 2024-09-13 | 3903 | ｇｕｍｉ | 688,851 | 1.39% | 350 | 358 | 343 | 345 | 1,212,400 | ▼ | -0.01% |
| 2024-09-17 | 3903 | ｇｕｍｉ | 694,551 | 1.40% | 348 | 360 | 340 | 346 | 619,200 | ▲ | 0.01% |
| 2024-09-20 | 3903 | ｇｕｍｉ | 543,851 | 1.09% | 364 | 365 | 341 | 341 | 1,897,100 | ▼ | -0.30% |
| 2024-10-04 | 3903 | ｇｕｍｉ | 573,095 | 1.15% | 319 | 321 | 313 | 316 | 398,900 | ▲ | 0.05% |
| 2024-10-07 | 3903 | ｇｕｍｉ | 522,995 | 1.05% | 323 | 326 | 315 | 325 | 468,100 | ▼ | -0.09% |
| 2024-10-08 | 3903 | ｇｕｍｉ | 482,195 | 0.97% | 323 | 330 | 318 | 318 | 320,800 | ▼ | -0.08% |
| 2024-11-20 | 3903 | ｇｕｍｉ | 498,076 | 1.00% | 340 | 359 | 340 | 357 | 991,700 | ▲ | 0.03% |
| 2024-11-26 | 3903 | ｇｕｍｉ | 465,576 | 0.94% | 365 | 380 | 356 | 378 | 1,396,300 | ▼ | -0.06% |
| 2024-12-02 | 3903 | ｇｕｍｉ | 392,123 | 0.79% | 361 | 362 | 340 | 358 | 1,321,500 | ▼ | -0.14% |
| 2024-12-09 | 3903 | ｇｕｍｉ | 413,483 | 0.83% | 380 | 394 | 379 | 383 | 1,190,400 | ▲ | 0.03% |
| 2024-12-11 | 3903 | ｇｕｍｉ | 393,525 | 0.79% | 379 | 388 | 372 | 388 | 1,020,000 | ▼ | -0.03% |
| 2024-12-12 | 3903 | ｇｕｍｉ | 316,225 | 0.63% | 428 | 465 | 424 | 447 | 9,680,600 | ▼ | -0.16% |
| 2024-12-17 | 3903 | ｇｕｍｉ | 296,762 | 0.59% | 429 | 469 | 426 | 462 | 2,796,300 | ▼ | -0.04% |
| 2024-07-24 | 3915 | テラスカイ | 64,900 | 0.50% | 2,183 | 2,215 | 2,142 | 2,151 | 59,000 | ▲ | 0.06% |
| 2024-08-07 | 3915 | テラスカイ | 62,319 | 0.48% | 1,808 | 1,955 | 1,808 | 1,868 | 82,700 | ▼ | -0.02% |
| 2024-07-31 | 3921 | ネオジャパン | 72,298 | 0.51% | 1,676 | 1,760 | 1,657 | 1,760 | 34,000 | ▲ | 0.10% |
| 2024-08-14 | 3921 | ネオジャパン | 70,098 | 0.49% | 1,692 | 1,729 | 1,668 | 1,710 | 24,500 | ▼ | -0.02% |
| 2024-05-28 | 3923 | ラクス | 967,610 | 0.53% | 1,768 | 1,789 | 1,741 | 1,750 | 835,800 | ▲ | 0.08% |
| 2024-06-06 | 3923 | ラクス | 887,032 | 0.48% | 1,830 | 1,830 | 1,742 | 1,747 | 2,017,100 | ▼ | -0.05% |
| 2024-06-12 | 3923 | ラクス | 942,789 | 0.52% | 1,835 | 1,881 | 1,769 | 1,771 | 1,020,100 | ▲ | 0.04% |
| 2024-06-14 | 3923 | ラクス | 899,689 | 0.49% | 1,838 | 1,869 | 1,829 | 1,850 | 942,600 | ▼ | -0.03% |
| 2024-03-01 | 3926 | オープンドア | 188,038 | 0.60% | 752 | 755 | 727 | 727 | 287,200 | ▲ | 0.02% |
| 2024-03-06 | 3926 | オープンドア | 186,668 | 0.59% | 707 | 756 | 705 | 728 | 434,300 | ▼ | -0.01% |
| 2024-03-12 | 3926 | オープンドア | 154,368 | 0.49% | 799 | 814 | 782 | 796 | 288,600 | ▼ | -0.09% |
| 2024-04-24 | 3926 | オープンドア | 162,937 | 0.52% | 750 | 756 | 730 | 730 | 116,800 | ▲ | 0.10% |
| 2024-06-21 | 3926 | オープンドア | 227,253 | 0.72% | 618 | 642 | 615 | 633 | 380,000 | ▲ | 0.19% |
| 2024-07-01 | 3926 | オープンドア | 251,292 | 0.80% | 660 | 663 | 646 | 651 | 72,000 | ▲ | 0.08% |
| 2024-07-12 | 3926 | オープンドア | 240,969 | 0.77% | 660 | 705 | 660 | 692 | 195,800 | ▼ | -0.03% |
| 2024-07-25 | 3926 | オープンドア | 207,407 | 0.66% | 741 | 785 | 726 | 770 | 357,800 | ▼ | -0.10% |
| 2024-08-13 | 3926 | オープンドア | 177,429 | 0.56% | 634 | 665 | 605 | 661 | 384,300 | ▼ | -0.09% |
| 2024-03-01 | 3928 | マイネット | 30,900 | 0.35% | 380 | 393 | 373 | 378 | 270,200 | ▼ | -0.69% |
| 2024-03-12 | 3928 | マイネット | 48,600 | 0.55% | 331 | 366 | 331 | 362 | 221,700 | ▲ | 0.10% |
| 2024-03-25 | 3928 | マイネット | 54,000 | 0.61% | 356 | 360 | 349 | 349 | 75,800 | ▲ | 0.05% |
| 2024-03-29 | 3928 | マイネット | 64,000 | 0.73% | 345 | 353 | 345 | 352 | 44,000 | ▲ | 0.12% |
| 2024-04-05 | 3928 | マイネット | 60,100 | 0.68% | 330 | 330 | 323 | 325 | 52,500 | ▼ | -0.04% |
| 2024-04-10 | 3928 | マイネット | 47,600 | 0.54% | 337 | 350 | 337 | 347 | 47,400 | ▼ | -0.14% |
| 2024-04-16 | 3928 | マイネット | 43,400 | 0.49% | 334 | 336 | 329 | 331 | 31,400 | ▼ | -0.05% |
| 2024-10-11 | 3936 | ＧＷ | 233,700 | 0.64% | 241 | 261 | 182 | 193 | 33,288,600 | ▲ | 0.64% |
| 2024-10-21 | 3936 | ＧＷ | 48,500 | 0.13% | 144 | 151 | 142 | 151 | 1,308,800 | ▼ | -0.51% |
| 2024-09-10 | 3937 | Ｕｂｉｃｏｍ | 63,437 | 0.51% | 1,335 | 1,380 | 1,335 | 1,375 | 34,900 | ▲ | 0.10% |
| 2024-09-17 | 3937 | Ｕｂｉｃｏｍ | 75,637 | 0.61% | 1,426 | 1,433 | 1,382 | 1,411 | 51,100 | ▲ | 0.09% |
| 2024-09-20 | 3937 | Ｕｂｉｃｏｍ | 18,955 | 0.15% | 1,484 | 1,485 | 1,440 | 1,469 | 244,600 | ▼ | -0.46% |
| 2024-03-07 | 3961 | シルバエッグ | 19,800 | 0.66% | 1,634 | 1,715 | 1,311 | 1,366 | 596,600 | ▲ | 0.37% |
| 2024-03-14 | 3961 | シルバエッグ | 15,700 | 0.52% | 1,177 | 1,217 | 1,161 | 1,165 | 58,900 | ▼ | -0.14% |
| 2024-03-15 | 3961 | シルバエッグ | 11,100 | 0.37% | 1,141 | 1,165 | 1,116 | 1,128 | 65,800 | ▼ | -0.15% |
| 2024-03-11 | 3962 | チェンジＨＤ | 395,961 | 0.54% | 1,272 | 1,296 | 1,082 | 1,152 | 6,819,500 | ▲ | 0.32% |
| 2024-03-13 | 3962 | チェンジＨＤ | 348,125 | 0.47% | 1,167 | 1,177 | 1,141 | 1,151 | 1,779,300 | ▼ | -0.07% |
| 2024-07-01 | 3962 | チェンジＨＤ | 418,805 | 0.57% | 1,205 | 1,243 | 1,197 | 1,223 | 821,600 | ▲ | 0.15% |
| 2024-07-03 | 3962 | チェンジＨＤ | 438,737 | 0.60% | 1,214 | 1,245 | 1,196 | 1,237 | 602,400 | ▲ | 0.03% |
| 2024-07-18 | 3962 | チェンジＨＤ | 414,948 | 0.56% | 1,282 | 1,314 | 1,277 | 1,296 | 445,000 | ▼ | -0.03% |
| 2024-07-23 | 3962 | チェンジＨＤ | 466,398 | 0.63% | 1,207 | 1,220 | 1,180 | 1,180 | 372,400 | ▲ | 0.06% |
| 2024-07-24 | 3962 | チェンジＨＤ | 521,898 | 0.70% | 1,164 | 1,187 | 1,155 | 1,158 | 627,600 | ▲ | 0.06% |
| 2024-07-25 | 3962 | チェンジＨＤ | 510,398 | 0.69% | 1,152 | 1,158 | 1,129 | 1,135 | 508,000 | ▼ | -0.01% |
| 2024-08-06 | 3962 | チェンジＨＤ | 516,198 | 0.70% | 888 | 944 | 888 | 930 | 1,017,700 | ▲ | 0.01% |
| 2024-08-07 | 3962 | チェンジＨＤ | 513,598 | 0.69% | 923 | 1,013 | 919 | 980 | 885,800 | ▼ | -0.01% |
| 2024-08-08 | 3962 | チェンジＨＤ | 519,598 | 0.70% | 965 | 1,010 | 961 | 988 | 532,100 | ▲ | 0.01% |
| 2024-08-13 | 3962 | チェンジＨＤ | 501,403 | 0.68% | 1,020 | 1,039 | 1,016 | 1,039 | 513,000 | ▼ | -0.01% |
| 2024-08-19 | 3962 | チェンジＨＤ | 548,503 | 0.74% | 1,135 | 1,176 | 1,112 | 1,151 | 1,054,000 | ▲ | 0.05% |
| 2024-08-29 | 3962 | チェンジＨＤ | 511,259 | 0.69% | 1,410 | 1,470 | 1,392 | 1,419 | 1,257,300 | ▼ | -0.12% |
| 2024-09-03 | 3962 | チェンジＨＤ | 519,842 | 0.70% | 1,374 | 1,418 | 1,373 | 1,378 | 700,100 | ▲ | 0.01% |
| 2024-09-05 | 3962 | チェンジＨＤ | 645,642 | 0.87% | 1,303 | 1,333 | 1,289 | 1,306 | 507,500 | ▲ | 0.17% |
| 2024-09-06 | 3962 | チェンジＨＤ | 672,942 | 0.91% | 1,307 | 1,314 | 1,278 | 1,287 | 441,400 | ▲ | 0.04% |
| 2024-09-11 | 3962 | チェンジＨＤ | 899,642 | 1.21% | 1,252 | 1,261 | 1,190 | 1,200 | 911,500 | ▲ | 0.29% |
| 2024-09-12 | 3962 | チェンジＨＤ | 976,442 | 1.32% | 1,240 | 1,291 | 1,240 | 1,288 | 695,800 | ▲ | 0.11% |
| 2024-09-17 | 3962 | チェンジＨＤ | 1,056,442 | 1.43% | 1,230 | 1,246 | 1,209 | 1,225 | 329,200 | ▲ | 0.10% |
| 2024-09-20 | 3962 | チェンジＨＤ | 1,132,375 | 1.53% | 1,330 | 1,338 | 1,291 | 1,291 | 670,000 | ▲ | 0.10% |
| 2024-09-24 | 3962 | チェンジＨＤ | 1,184,854 | 1.60% | 1,304 | 1,307 | 1,239 | 1,239 | 521,300 | ▲ | 0.07% |
| 2024-09-30 | 3962 | チェンジＨＤ | 1,035,854 | 1.40% | 1,431 | 1,500 | 1,381 | 1,395 | 4,645,200 | ▼ | -0.20% |
| 2024-10-01 | 3962 | チェンジＨＤ | 980,863 | 1.32% | 1,400 | 1,450 | 1,325 | 1,450 | 2,421,100 | ▼ | -0.07% |
| 2024-10-09 | 3962 | チェンジＨＤ | 942,692 | 1.27% | 1,297 | 1,370 | 1,295 | 1,369 | 915,200 | ▼ | -0.05% |
| 2024-10-11 | 3962 | チェンジＨＤ | 857,792 | 1.16% | 1,343 | 1,359 | 1,332 | 1,337 | 343,400 | ▼ | -0.11% |
| 2024-10-16 | 3962 | チェンジＨＤ | 907,992 | 1.22% | 1,292 | 1,335 | 1,261 | 1,262 | 548,800 | ▲ | 0.06% |
| 2024-10-28 | 3962 | チェンジＨＤ | 960,142 | 1.30% | 1,165 | 1,210 | 1,164 | 1,206 | 410,500 | ▲ | 0.08% |
| 2024-11-13 | 3962 | チェンジＨＤ | 861,572 | 1.16% | 1,316 | 1,350 | 1,311 | 1,333 | 1,153,200 | ▼ | -0.14% |
| 2024-11-14 | 3962 | チェンジＨＤ | 646,022 | 0.87% | 1,236 | 1,300 | 1,201 | 1,300 | 1,181,700 | ▼ | -0.28% |
| 2024-11-29 | 3962 | チェンジＨＤ | 586,578 | 0.79% | 1,324 | 1,343 | 1,300 | 1,343 | 372,500 | ▼ | -0.07% |
| 2024-12-04 | 3962 | チェンジＨＤ | 492,968 | 0.66% | 1,341 | 1,346 | 1,248 | 1,248 | 1,043,800 | ▼ | -0.13% |
| 2024-12-06 | 3962 | チェンジＨＤ | 435,268 | 0.58% | 1,212 | 1,220 | 1,200 | 1,212 | 371,400 | ▼ | -0.08% |
| 2024-12-09 | 3962 | チェンジＨＤ | 322,968 | 0.43% | 1,261 | 1,306 | 1,245 | 1,284 | 888,800 | ▼ | -0.14% |
| 2024-03-12 | 3993 | パークシャ | 187,764 | 0.58% | 5,500 | 5,720 | 5,310 | 5,640 | 936,500 | ▲ | 0.20% |
| 2024-03-13 | 3993 | パークシャ | 231,464 | 0.72% | 5,840 | 5,850 | 5,340 | 5,450 | 1,050,600 | ▲ | 0.14% |
| 2024-03-14 | 3993 | パークシャ | 289,964 | 0.90% | 5,270 | 5,400 | 5,100 | 5,290 | 1,113,000 | ▲ | 0.18% |
| 2024-03-15 | 3993 | パークシャ | 61,900 | 0.19% | 5,160 | 5,280 | 5,070 | 5,150 | 1,209,600 | ▼ | -0.71% |
| 2024-08-14 | 3993 | パークシャ | 173,286 | 0.54% | 3,010 | 3,055 | 2,940 | 2,968 | 693,900 | ▲ | 0.34% |
| 2024-08-15 | 3993 | パークシャ | 134,664 | 0.42% | 2,800 | 2,994 | 2,764 | 2,950 | 823,000 | ▼ | -0.12% |
| 2024-08-16 | 3993 | パークシャ | 162,286 | 0.50% | 3,000 | 3,005 | 2,868 | 2,932 | 612,300 | ▲ | 0.08% |
| 2024-08-21 | 3993 | パークシャ | 197,386 | 0.61% | 3,035 | 3,065 | 2,913 | 2,941 | 309,000 | ▲ | 0.10% |
| 2024-09-18 | 3993 | パークシャ | 160,952 | 0.50% | 3,040 | 3,045 | 2,926 | 2,959 | 265,500 | ▲ | 0.12% |
| 2024-09-19 | 3993 | パークシャ | 197,498 | 0.61% | 3,005 | 3,070 | 2,994 | 3,005 | 252,700 | ▲ | 0.10% |
| 2024-09-20 | 3993 | パークシャ | 70,632 | 0.22% | 3,075 | 3,085 | 2,987 | 3,045 | 797,000 | ▼ | -0.39% |
| 2024-11-07 | 3993 | パークシャ | 191,262 | 0.59% | 3,600 | 3,670 | 3,545 | 3,560 | 435,800 | ▲ | 0.12% |
| 2024-11-08 | 3993 | パークシャ | 261,528 | 0.81% | 3,625 | 3,755 | 3,590 | 3,700 | 614,000 | ▲ | 0.22% |
| 2024-11-11 | 3993 | パークシャ | 299,042 | 0.93% | 3,700 | 3,785 | 3,665 | 3,785 | 483,200 | ▲ | 0.12% |
| 2024-11-12 | 3993 | パークシャ | 416,342 | 1.30% | 3,820 | 3,845 | 3,660 | 3,675 | 657,700 | ▲ | 0.37% |
| 2024-11-13 | 3993 | パークシャ | 514,442 | 1.61% | 3,700 | 3,840 | 3,685 | 3,735 | 584,800 | ▲ | 0.31% |
| 2024-11-14 | 3993 | パークシャ | 551,842 | 1.72% | 3,785 | 3,800 | 3,690 | 3,800 | 785,200 | ▲ | 0.10% |
| 2024-11-15 | 3993 | パークシャ | 280,925 | 0.87% | 3,615 | 3,900 | 3,510 | 3,685 | 1,986,300 | ▼ | -0.85% |
| 2024-11-18 | 3993 | パークシャ | 243,087 | 0.76% | 3,610 | 3,790 | 3,515 | 3,520 | 848,500 | ▼ | -0.10% |
| 2024-11-20 | 3993 | パークシャ | 210,097 | 0.65% | 3,610 | 3,675 | 3,530 | 3,600 | 577,400 | ▼ | -0.10% |
| 2024-11-29 | 3993 | パークシャ | 179,042 | 0.56% | 3,980 | 4,175 | 3,935 | 4,170 | 1,031,800 | ▼ | -0.08% |
| 2024-12-03 | 3993 | パークシャ | 159,042 | 0.49% | 4,120 | 4,175 | 3,995 | 4,170 | 770,200 | ▼ | -0.07% |
| 2024-12-04 | 3993 | パークシャ | 160,642 | 0.50% | 4,170 | 4,225 | 4,040 | 4,080 | 696,300 | ▲ | 0.01% |
| 2024-12-09 | 3993 | パークシャ | 153,642 | 0.48% | 4,140 | 4,290 | 4,105 | 4,245 | 782,700 | ▼ | -0.02% |
| 2024-12-10 | 3993 | パークシャ | 166,142 | 0.52% | 4,175 | 4,185 | 3,940 | 3,965 | 948,000 | ▲ | 0.04% |
| 2024-12-12 | 3993 | パークシャ | 151,742 | 0.47% | 4,025 | 4,120 | 3,985 | 3,995 | 739,700 | ▼ | -0.05% |
| 2024-04-24 | 3994 | マネフォ | 284,160 | 0.52% | 5,601 | 5,685 | 5,547 | 5,581 | 615,600 | ▲ | 0.11% |
| 2024-05-01 | 3994 | マネフォ | 335,646 | 0.61% | 5,538 | 5,687 | 5,390 | 5,642 | 450,000 | ▲ | 0.08% |
| 2024-05-02 | 3994 | マネフォ | 324,446 | 0.59% | 5,600 | 5,652 | 5,408 | 5,471 | 359,400 | ▼ | -0.02% |
| 2024-05-07 | 3994 | マネフォ | 333,646 | 0.61% | 5,600 | 5,992 | 5,600 | 5,992 | 951,500 | ▲ | 0.02% |
| 2024-05-10 | 3994 | マネフォ | 322,339 | 0.59% | 6,159 | 6,195 | 5,857 | 5,896 | 485,500 | ▼ | -0.02% |
| 2024-06-04 | 3994 | マネフォ | 210,946 | 0.38% | 5,100 | 5,318 | 5,057 | 5,250 | 1,009,200 | ▼ | -0.20% |
| 2024-11-15 | 3994 | マネフォ | 279,961 | 0.51% | 4,686 | 4,750 | 4,590 | 4,645 | 457,700 | ▲ | 0.10% |
| 2024-11-19 | 3994 | マネフォ | 385,600 | 0.70% | 4,539 | 4,562 | 4,468 | 4,515 | 480,700 | ▲ | 0.18% |
| 2024-11-27 | 3994 | マネフォ | 331,972 | 0.60% | 4,436 | 4,525 | 4,361 | 4,506 | 472,600 | ▼ | -0.09% |
| 2024-11-28 | 3994 | マネフォ | 282,600 | 0.51% | 4,500 | 4,653 | 4,478 | 4,595 | 494,800 | ▼ | -0.08% |
| 2024-11-29 | 3994 | マネフォ | 254,077 | 0.46% | 4,581 | 4,715 | 4,525 | 4,709 | 388,800 | ▼ | -0.04% |
| 2024-06-07 | 3998 | すららネット | 33,819 | 0.50% | 455 | 466 | 440 | 443 | 175,100 | ▲ | 0.18% |
| 2024-06-18 | 3998 | すららネット | 32,419 | 0.48% | 440 | 447 | 437 | 446 | 26,700 | ▼ | -0.02% |
| 2024-04-24 | 4004 | レゾナック | 1,025,834 | 0.55% | 3,431 | 3,487 | 3,387 | 3,390 | 8,094,800 | ▲ | 0.12% |
| 2024-04-25 | 4004 | レゾナック | 1,113,955 | 0.60% | 3,320 | 3,421 | 3,299 | 3,334 | 3,030,000 | ▲ | 0.04% |
| 2024-04-26 | 4004 | レゾナック | 1,074,979 | 0.58% | 3,351 | 3,401 | 3,334 | 3,382 | 2,777,400 | ▼ | -0.02% |
| 2024-05-20 | 4004 | レゾナック | 1,115,013 | 0.60% | 3,632 | 3,716 | 3,604 | 3,678 | 2,240,600 | ▲ | 0.02% |
| 2024-05-22 | 4004 | レゾナック | 1,082,498 | 0.58% | 3,685 | 3,715 | 3,620 | 3,627 | 1,461,800 | ▼ | -0.02% |
| 2024-05-23 | 4004 | レゾナック | 1,305,198 | 0.70% | 3,697 | 3,739 | 3,560 | 3,560 | 2,228,700 | ▲ | 0.12% |
| 2024-05-27 | 4004 | レゾナック | 1,267,498 | 0.68% | 3,460 | 3,464 | 3,419 | 3,454 | 1,088,400 | ▼ | -0.01% |
| 2024-05-31 | 4004 | レゾナック | 1,008,209 | 0.54% | 3,392 | 3,478 | 3,377 | 3,472 | 1,612,100 | ▼ | -0.14% |
| 2024-06-06 | 4004 | レゾナック | 870,709 | 0.47% | 3,415 | 3,450 | 3,363 | 3,412 | 1,179,000 | ▼ | -0.07% |
| 2024-06-14 | 4004 | レゾナック | 954,411 | 0.51% | 3,416 | 3,586 | 3,408 | 3,584 | 2,453,100 | ▲ | 0.04% |
| 2024-06-18 | 4004 | レゾナック | 1,139,225 | 0.61% | 3,519 | 3,576 | 3,490 | 3,549 | 1,540,100 | ▲ | 0.09% |
| 2024-06-20 | 4004 | レゾナック | 1,328,275 | 0.71% | 3,500 | 3,504 | 3,445 | 3,486 | 841,300 | ▲ | 0.09% |
| 2024-06-21 | 4004 | レゾナック | 1,232,417 | 0.66% | 3,457 | 3,498 | 3,450 | 3,451 | 1,082,400 | ▼ | -0.04% |
| 2024-06-25 | 4004 | レゾナック | 1,306,842 | 0.70% | 3,420 | 3,436 | 3,382 | 3,411 | 933,200 | ▲ | 0.03% |
| 2024-06-26 | 4004 | レゾナック | 1,233,494 | 0.66% | 3,474 | 3,529 | 3,439 | 3,524 | 1,566,800 | ▼ | -0.03% |
| 2024-06-28 | 4004 | レゾナック | 1,389,460 | 0.75% | 3,551 | 3,615 | 3,522 | 3,522 | 1,323,000 | ▲ | 0.08% |
| 2024-07-02 | 4004 | レゾナック | 1,273,342 | 0.68% | 3,451 | 3,495 | 3,431 | 3,477 | 1,245,000 | ▼ | -0.06% |
| 2024-07-04 | 4004 | レゾナック | 1,101,486 | 0.59% | 3,501 | 3,640 | 3,490 | 3,638 | 1,787,800 | ▼ | -0.09% |
| 2024-07-04 | 4004 | レゾナック | 1,101,486 | 0.59% | 3,501 | 3,640 | 3,490 | 3,638 | 1,787,800 | ▼ | -0.09% |
| 2024-07-09 | 4004 | レゾナック | 1,320,997 | 0.71% | 3,687 | 3,873 | 3,667 | 3,854 | 7,261,600 | ▲ | 0.12% |
| 2024-07-10 | 4004 | レゾナック | 1,487,452 | 0.80% | 3,795 | 3,855 | 3,757 | 3,783 | 2,543,700 | ▲ | 0.09% |
| 2024-07-12 | 4004 | レゾナック | 1,451,481 | 0.78% | 3,789 | 3,845 | 3,740 | 3,756 | 1,878,100 | ▼ | -0.02% |
| 2024-07-17 | 4004 | レゾナック | 1,196,584 | 0.64% | 3,904 | 3,954 | 3,862 | 3,922 | 2,293,600 | ▼ | -0.14% |
| 2024-07-22 | 4004 | レゾナック | 1,331,824 | 0.72% | 3,767 | 3,787 | 3,706 | 3,715 | 1,678,100 | ▲ | 0.07% |
| 2024-07-24 | 4004 | レゾナック | 1,558,535 | 0.84% | 3,715 | 3,755 | 3,668 | 3,684 | 1,658,600 | ▲ | 0.12% |
| 2024-07-30 | 4004 | レゾナック | 1,061,898 | 0.57% | 3,671 | 3,685 | 3,608 | 3,675 | 2,549,300 | ▼ | -0.27% |
| 2024-08-08 | 4004 | レゾナック | 1,226,513 | 0.66% | 3,022 | 3,121 | 2,997 | 3,094 | 3,008,200 | ▲ | 0.09% |
| 2024-08-15 | 4004 | レゾナック | 1,102,513 | 0.59% | 3,399 | 3,456 | 3,381 | 3,430 | 1,325,200 | ▼ | -0.07% |
| 2024-08-30 | 4004 | レゾナック | 1,301,765 | 0.70% | 3,480 | 3,559 | 3,467 | 3,559 | 1,111,200 | ▲ | 0.06% |
| 2024-09-04 | 4004 | レゾナック | 1,675,181 | 0.90% | 3,368 | 3,425 | 3,360 | 3,389 | 2,343,700 | ▲ | 0.20% |
| 2024-09-05 | 4004 | レゾナック | 1,603,390 | 0.86% | 3,330 | 3,393 | 3,234 | 3,261 | 1,839,400 | ▼ | -0.04% |
| 2024-09-10 | 4004 | レゾナック | 1,463,913 | 0.79% | 3,161 | 3,180 | 3,075 | 3,080 | 1,233,800 | ▼ | -0.06% |
| 2024-09-13 | 4004 | レゾナック | 1,271,616 | 0.68% | 3,110 | 3,156 | 3,090 | 3,133 | 921,400 | ▼ | -0.10% |
| 2024-09-19 | 4004 | レゾナック | 1,307,320 | 0.70% | 3,230 | 3,313 | 3,218 | 3,285 | 1,666,500 | ▲ | 0.01% |
| 2024-09-20 | 4004 | レゾナック | 1,224,713 | 0.66% | 3,422 | 3,658 | 3,405 | 3,594 | 5,235,700 | ▼ | -0.03% |
| 2024-09-26 | 4004 | レゾナック | 1,089,898 | 0.58% | 3,569 | 3,644 | 3,549 | 3,644 | 1,680,600 | ▼ | -0.08% |
| 2024-09-27 | 4004 | レゾナック | 864,499 | 0.46% | 3,703 | 3,827 | 3,678 | 3,827 | 2,264,500 | ▼ | -0.11% |
| 2024-10-18 | 4004 | レゾナック | 987,705 | 0.53% | 3,820 | 3,839 | 3,737 | 3,745 | 904,600 | ▲ | 0.12% |
| 2024-11-01 | 4004 | レゾナック | 917,380 | 0.49% | 3,639 | 3,654 | 3,540 | 3,540 | 1,566,700 | ▼ | -0.04% |
| 2024-11-05 | 4004 | レゾナック | 932,906 | 0.50% | 3,610 | 3,690 | 3,591 | 3,620 | 845,400 | ▲ | 0.01% |
| 2024-11-06 | 4004 | レゾナック | 910,206 | 0.49% | 3,630 | 3,728 | 3,630 | 3,698 | 833,700 | ▼ | -0.01% |
| 2024-03-04 | 4005 | 住友化 | 8,257,880 | 0.49% | 301 | 309 | 301 | 304 | 27,661,600 | ▼ | -0.01% |
| 2024-05-17 | 4005 | 住友化 | 8,402,880 | 0.50% | 313 | 323 | 311 | 322 | 17,870,100 | ▲ | 0.08% |
| 2024-06-13 | 4005 | 住友化 | 10,349,480 | 0.62% | 328 | 329 | 314 | 314 | 18,665,000 | ▲ | 0.12% |
| 2024-06-17 | 4005 | 住友化 | 11,865,680 | 0.71% | 317 | 317 | 308 | 309 | 17,416,500 | ▲ | 0.08% |
| 2024-06-20 | 4005 | 住友化 | 13,649,180 | 0.82% | 319 | 319 | 311 | 312 | 11,800,400 | ▲ | 0.10% |
| 2024-06-21 | 4005 | 住友化 | 12,959,545 | 0.78% | 316 | 321 | 315 | 318 | 20,133,800 | ▼ | -0.03% |
| 2024-06-24 | 4005 | 住友化 | 13,944,507 | 0.84% | 317 | 326 | 316 | 326 | 16,553,700 | ▲ | 0.05% |
| 2024-06-26 | 4005 | 住友化 | 12,967,980 | 0.78% | 333 | 340 | 331 | 339 | 17,082,500 | ▼ | -0.05% |
| 2024-06-28 | 4005 | 住友化 | 13,682,226 | 0.82% | 345 | 350 | 343 | 345 | 16,853,400 | ▲ | 0.03% |
| 2024-07-01 | 4005 | 住友化 | 15,374,626 | 0.92% | 350 | 350 | 341 | 348 | 14,986,000 | ▲ | 0.10% |
| 2024-07-02 | 4005 | 住友化 | 16,762,380 | 1.01% | 345 | 346 | 340 | 345 | 13,491,500 | ▲ | 0.08% |
| 2024-07-03 | 4005 | 住友化 | 15,721,680 | 0.94% | 345 | 349 | 343 | 348 | 11,295,300 | ▼ | -0.07% |
| 2024-07-12 | 4005 | 住友化 | 14,192,799 | 0.85% | 371 | 383 | 370 | 375 | 23,797,300 | ▼ | -0.08% |
| 2024-07-17 | 4005 | 住友化 | 12,645,680 | 0.76% | 381 | 398 | 380 | 397 | 35,437,300 | ▼ | -0.08% |
| 2024-07-18 | 4005 | 住友化 | 11,497,480 | 0.69% | 392 | 393 | 386 | 389 | 16,686,800 | ▼ | -0.07% |
| 2024-08-01 | 4005 | 住友化 | 9,365,980 | 0.56% | 393 | 397 | 384 | 394 | 22,535,900 | ▼ | -0.12% |
| 2024-08-02 | 4005 | 住友化 | 7,518,980 | 0.45% | 383 | 390 | 375 | 378 | 22,031,900 | ▼ | -0.11% |
| 2024-11-25 | 4005 | 住友化 | 8,457,428 | 0.51% | 376 | 377 | 372 | 376 | 10,602,900 | ▲ | 0.03% |
| 2024-11-26 | 4005 | 住友化 | 7,252,828 | 0.43% | 376 | 379 | 372 | 378 | 7,564,500 | ▼ | -0.08% |
| 2024-11-25 | 4011 | ヘッドウォ | 9,800 | 0.51% | 8,750 | 8,900 | 8,670 | 8,680 | 20,600 | ▲ | 0.12% |
| 2024-12-02 | 4011 | ヘッドウォ | 5,500 | 0.28% | 10,580 | 12,980 | 10,420 | 12,510 | 469,600 | ▼ | -0.23% |
| 2024-04-30 | 4021 | 日産化 | 805,355 | 0.58% | 5,550 | 5,553 | 5,367 | 5,402 | 670,000 | ▲ | 0.11% |
| 2024-05-01 | 4021 | 日産化 | 891,055 | 0.64% | 5,355 | 5,418 | 5,348 | 5,389 | 662,600 | ▲ | 0.06% |
| 2024-05-09 | 4021 | 日産化 | 817,955 | 0.58% | 5,350 | 5,510 | 5,350 | 5,466 | 609,400 | ▼ | -0.06% |
| 2024-05-13 | 4021 | 日産化 | 858,555 | 0.61% | 5,520 | 5,538 | 5,446 | 5,520 | 762,300 | ▲ | 0.03% |
| 2024-05-15 | 4021 | 日産化 | 1,020,155 | 0.73% | 5,185 | 5,210 | 4,882 | 4,887 | 1,629,200 | ▲ | 0.12% |
| 2024-05-20 | 4021 | 日産化 | 1,199,555 | 0.86% | 4,769 | 4,884 | 4,708 | 4,782 | 1,267,100 | ▲ | 0.13% |
| 2024-05-21 | 4021 | 日産化 | 1,262,355 | 0.90% | 4,775 | 4,779 | 4,680 | 4,689 | 1,417,700 | ▲ | 0.04% |
| 2024-05-27 | 4021 | 日産化 | 1,417,555 | 1.02% | 4,468 | 4,497 | 4,388 | 4,428 | 1,062,600 | ▲ | 0.12% |
| 2024-06-07 | 4021 | 日産化 | 1,534,499 | 1.10% | 4,653 | 4,683 | 4,596 | 4,667 | 1,042,200 | ▲ | 0.08% |
| 2024-06-12 | 4021 | 日産化 | 1,703,899 | 1.22% | 4,656 | 4,665 | 4,572 | 4,587 | 898,200 | ▲ | 0.11% |
| 2024-06-18 | 4021 | 日産化 | 1,908,899 | 1.37% | 4,737 | 4,793 | 4,699 | 4,772 | 1,467,700 | ▲ | 0.15% |
| 2024-06-21 | 4021 | 日産化 | 1,702,755 | 1.22% | 4,877 | 4,911 | 4,845 | 4,884 | 1,178,800 | ▼ | -0.15% |
| 2024-06-27 | 4021 | 日産化 | 1,532,255 | 1.10% | 4,950 | 5,010 | 4,931 | 4,990 | 898,900 | ▼ | -0.11% |
| 2024-06-28 | 4021 | 日産化 | 1,520,355 | 1.09% | 5,018 | 5,118 | 5,017 | 5,097 | 1,370,300 | ▼ | -0.01% |
| 2024-07-02 | 4021 | 日産化 | 1,538,555 | 1.10% | 4,915 | 4,947 | 4,842 | 4,908 | 1,320,300 | ▲ | 0.01% |
| 2024-07-09 | 4021 | 日産化 | 1,689,155 | 1.21% | 4,902 | 4,983 | 4,896 | 4,948 | 682,000 | ▲ | 0.10% |
| 2024-07-12 | 4021 | 日産化 | 1,818,955 | 1.31% | 5,003 | 5,094 | 5,001 | 5,016 | 1,177,900 | ▲ | 0.10% |
| 2024-07-19 | 4021 | 日産化 | 1,991,455 | 1.43% | 5,059 | 5,101 | 4,932 | 4,940 | 776,100 | ▲ | 0.11% |
| 2024-07-24 | 4021 | 日産化 | 2,138,055 | 1.54% | 4,802 | 4,840 | 4,753 | 4,772 | 514,400 | ▲ | 0.11% |
| 2024-07-25 | 4021 | 日産化 | 2,254,455 | 1.62% | 4,702 | 4,745 | 4,663 | 4,715 | 801,200 | ▲ | 0.08% |
| 2024-07-30 | 4021 | 日産化 | 2,373,655 | 1.71% | 4,778 | 4,788 | 4,726 | 4,763 | 519,800 | ▲ | 0.08% |
| 2024-07-31 | 4021 | 日産化 | 2,351,655 | 1.69% | 4,765 | 4,874 | 4,702 | 4,874 | 700,800 | ▼ | -0.02% |
| 2024-08-01 | 4021 | 日産化 | 2,367,855 | 1.70% | 4,740 | 4,798 | 4,664 | 4,720 | 543,400 | ▲ | 0.01% |
| 2024-08-05 | 4021 | 日産化 | 2,208,555 | 1.59% | 4,350 | 4,388 | 3,946 | 4,038 | 1,308,900 | ▼ | -0.10% |
| 2024-08-07 | 4021 | 日産化 | 1,938,685 | 1.39% | 4,317 | 4,552 | 4,304 | 4,488 | 1,310,600 | ▼ | -0.20% |
| 2024-08-15 | 4021 | 日産化 | 1,952,508 | 1.40% | 4,635 | 4,687 | 4,528 | 4,686 | 1,170,700 | ▲ | 0.01% |
| 2024-08-21 | 4021 | 日産化 | 2,271,094 | 1.63% | 4,921 | 4,942 | 4,840 | 4,856 | 809,300 | ▲ | 0.23% |
| 2024-08-22 | 4021 | 日産化 | 2,474,682 | 1.78% | 4,892 | 4,929 | 4,837 | 4,913 | 725,100 | ▲ | 0.15% |
| 2024-08-23 | 4021 | 日産化 | 2,603,345 | 1.87% | 4,895 | 4,980 | 4,870 | 4,971 | 725,700 | ▲ | 0.09% |
| 2024-08-29 | 4021 | 日産化 | 3,458,431 | 2.49% | 5,050 | 5,084 | 4,967 | 5,000 | 1,075,300 | ▲ | 0.16% |
| 2024-08-30 | 4021 | 日産化 | 265,184 | 0.19% | 4,920 | 5,038 | 4,870 | 4,990 | 11,450,100 | ▼ | -2.30% |
| 2024-07-04 | 4022 | ラサ工 | 40,237 | 0.50% | 3,140 | 3,265 | 3,110 | 3,110 | 85,700 | ▲ | 0.08% |
| 2024-07-04 | 4022 | ラサ工 | 40,237 | 0.50% | 3,140 | 3,265 | 3,110 | 3,110 | 85,700 | ▲ | 0.08% |
| 2024-08-06 | 4022 | ラサ工 | 52,594 | 0.66% | 2,379 | 2,427 | 2,305 | 2,371 | 66,600 | ▲ | 0.16% |
| 2024-08-07 | 4022 | ラサ工 | 45,994 | 0.57% | 2,323 | 2,487 | 2,299 | 2,433 | 60,500 | ▼ | -0.09% |
| 2024-08-23 | 4022 | ラサ工 | 39,581 | 0.49% | 2,659 | 2,660 | 2,587 | 2,614 | 28,600 | ▼ | -0.07% |
| 2024-05-20 | 4023 | クレハ | 299,170 | 0.51% | 2,896 | 2,937 | 2,895 | 2,926 | 253,200 | ▲ | 0.09% |
| 2024-05-22 | 4023 | クレハ | 291,670 | 0.49% | 2,899 | 2,935 | 2,872 | 2,899 | 315,800 | ▼ | -0.02% |
| 2024-05-23 | 4023 | クレハ | 295,706 | 0.50% | 2,900 | 2,928 | 2,893 | 2,902 | 244,700 | ▲ | 0.01% |
| 2024-05-31 | 4023 | クレハ | 422,626 | 0.72% | 2,889 | 2,909 | 2,850 | 2,883 | 979,200 | ▲ | 0.21% |
| 2024-06-05 | 4023 | クレハ | 400,278 | 0.68% | 2,839 | 2,840 | 2,798 | 2,800 | 217,200 | ▼ | -0.03% |
| 2024-06-17 | 4023 | クレハ | 411,100 | 0.70% | 2,764 | 2,764 | 2,723 | 2,731 | 158,300 | ▲ | 0.01% |
| 2024-06-21 | 4023 | クレハ | 396,200 | 0.67% | 2,758 | 2,770 | 2,734 | 2,739 | 241,300 | ▼ | -0.02% |
| 2024-06-28 | 4023 | クレハ | 411,700 | 0.74% | 2,798 | 2,812 | 2,792 | 2,794 | 121,700 | ▲ | 0.06% |
| 2024-07-04 | 4023 | クレハ | 468,600 | 0.84% | 2,825 | 2,835 | 2,809 | 2,823 | 140,400 | ▲ | 0.09% |
| 2024-07-04 | 4023 | クレハ | 468,600 | 0.84% | 2,825 | 2,835 | 2,809 | 2,823 | 140,400 | ▲ | 0.09% |
| 2024-07-11 | 4023 | クレハ | 501,156 | 0.90% | 2,860 | 2,883 | 2,856 | 2,870 | 116,200 | ▲ | 0.06% |
| 2024-07-26 | 4023 | クレハ | 482,820 | 0.87% | 2,877 | 2,914 | 2,864 | 2,904 | 149,600 | ▼ | -0.03% |
| 2024-07-30 | 4023 | クレハ | 369,996 | 0.66% | 2,919 | 2,924 | 2,895 | 2,911 | 371,000 | ▼ | -0.20% |
| 2024-08-02 | 4023 | クレハ | 323,896 | 0.58% | 2,851 | 2,854 | 2,785 | 2,804 | 288,700 | ▼ | -0.08% |
| 2024-08-08 | 4023 | クレハ | 271,896 | 0.49% | 2,717 | 2,802 | 2,672 | 2,766 | 278,600 | ▼ | -0.08% |
| 2024-08-09 | 4023 | クレハ | 330,696 | 0.59% | 2,816 | 2,863 | 2,702 | 2,730 | 312,800 | ▲ | 0.09% |
| 2024-08-13 | 4023 | クレハ | 353,296 | 0.63% | 2,716 | 2,716 | 2,667 | 2,711 | 248,900 | ▲ | 0.04% |
| 2024-08-20 | 4023 | クレハ | 311,596 | 0.56% | 2,810 | 2,855 | 2,799 | 2,845 | 140,800 | ▼ | -0.06% |
| 2024-09-06 | 4023 | クレハ | 333,346 | 0.60% | 2,744 | 2,760 | 2,717 | 2,729 | 89,100 | ▲ | 0.03% |
| 2024-09-20 | 4023 | クレハ | 292,996 | 0.52% | 2,747 | 2,837 | 2,734 | 2,771 | 453,500 | ▼ | -0.07% |
| 2024-10-03 | 4023 | クレハ | 274,896 | 0.49% | 2,911 | 2,923 | 2,883 | 2,883 | 132,500 | ▼ | -0.03% |
| 2024-10-10 | 4023 | クレハ | 278,796 | 0.50% | 2,851 | 2,851 | 2,815 | 2,824 | 118,300 | ▲ | 0.01% |
| 2024-11-11 | 4023 | クレハ | 257,996 | 0.46% | 2,836 | 2,881 | 2,835 | 2,857 | 324,000 | ▼ | -0.03% |
| 2024-11-13 | 4023 | クレハ | 292,796 | 0.52% | 2,712 | 2,721 | 2,681 | 2,690 | 489,500 | ▲ | 0.06% |
| 2024-11-15 | 4023 | クレハ | 366,070 | 0.66% | 2,643 | 2,744 | 2,641 | 2,702 | 621,500 | ▲ | 0.14% |
| 2024-11-18 | 4023 | クレハ | 430,470 | 0.77% | 2,680 | 2,722 | 2,675 | 2,715 | 307,200 | ▲ | 0.10% |
| 2024-11-19 | 4023 | クレハ | 504,270 | 0.90% | 2,738 | 2,741 | 2,724 | 2,733 | 243,800 | ▲ | 0.13% |
| 2024-11-20 | 4023 | クレハ | 580,470 | 1.04% | 2,730 | 2,753 | 2,712 | 2,753 | 318,300 | ▲ | 0.14% |
| 2024-11-21 | 4023 | クレハ | 461,470 | 0.83% | 2,740 | 2,780 | 2,735 | 2,768 | 521,500 | ▼ | -0.21% |
| 2024-11-22 | 4023 | クレハ | 309,070 | 0.55% | 2,768 | 2,820 | 2,768 | 2,802 | 702,200 | ▼ | -0.27% |
| 2024-11-25 | 4023 | クレハ | 242,408 | 0.43% | 2,825 | 2,889 | 2,824 | 2,859 | 844,300 | ▼ | -0.12% |
| 2024-12-13 | 4023 | クレハ | 284,606 | 0.51% | 2,775 | 2,810 | 2,775 | 2,787 | 151,700 | ▲ | 0.08% |
| 2024-03-08 | 4028 | 石原産 | 207,487 | 0.51% | 1,530 | 1,590 | 1,530 | 1,576 | 426,800 | ▲ | 0.06% |
| 2024-03-27 | 4028 | 石原産 | 242,700 | 0.60% | 1,794 | 1,809 | 1,756 | 1,785 | 846,100 | ▲ | 0.08% |
| 2024-03-28 | 4028 | 石原産 | 221,000 | 0.54% | 1,720 | 1,738 | 1,710 | 1,726 | 425,600 | ▼ | -0.05% |
| 2024-04-04 | 4028 | 石原産 | 243,800 | 0.60% | 1,715 | 1,735 | 1,705 | 1,721 | 257,400 | ▲ | 0.05% |
| 2024-05-10 | 4028 | 石原産 | 238,962 | 0.59% | 1,860 | 1,870 | 1,831 | 1,843 | 288,900 | ▼ | -0.01% |
| 2024-05-17 | 4028 | 石原産 | 197,187 | 0.48% | 1,579 | 1,616 | 1,568 | 1,607 | 138,900 | ▼ | -0.10% |
| 2024-07-26 | 4043 | トクヤマ | 373,661 | 0.51% | 2,740 | 3,000 | 2,740 | 2,907 | 2,205,000 | ▲ | 0.10% |
| 2024-07-29 | 4043 | トクヤマ | 351,961 | 0.48% | 2,868 | 2,990 | 2,835 | 2,986 | 1,150,300 | ▼ | -0.03% |
| 2024-08-05 | 4043 | トクヤマ | 371,406 | 0.51% | 2,600 | 2,617 | 2,433 | 2,492 | 1,612,800 | ▲ | 0.03% |
| 2024-08-29 | 4043 | トクヤマ | 292,301 | 0.40% | 2,800 | 2,808 | 2,756 | 2,774 | 775,800 | ▼ | -0.10% |
| 2024-05-21 | 4047 | 関電化 | 297,961 | 0.51% | 895 | 906 | 878 | 879 | 239,400 | ▲ | 0.09% |
| 2024-05-23 | 4047 | 関電化 | 346,263 | 0.60% | 863 | 870 | 855 | 864 | 242,900 | ▲ | 0.08% |
| 2024-05-28 | 4047 | 関電化 | 417,218 | 0.72% | 848 | 894 | 847 | 890 | 312,800 | ▲ | 0.12% |
| 2024-05-30 | 4047 | 関電化 | 469,918 | 0.81% | 888 | 890 | 869 | 885 | 271,100 | ▲ | 0.09% |
| 2024-05-31 | 4047 | 関電化 | 34,818 | 0.06% | 878 | 896 | 866 | 878 | 1,977,900 | ▼ | -0.75% |
| 2024-03-06 | 4051 | ＧＭＯ－ＦＧ | 43,600 | 0.52% | 9,250 | 9,540 | 9,150 | 9,190 | 110,500 | ▲ | 0.03% |
| 2024-03-11 | 4051 | ＧＭＯ－ＦＧ | 50,042 | 0.60% | 8,750 | 8,900 | 8,680 | 8,870 | 50,500 | ▲ | 0.07% |
| 2024-03-12 | 4051 | ＧＭＯ－ＦＧ | 49,296 | 0.59% | 8,840 | 9,180 | 8,760 | 9,150 | 36,200 | ▼ | -0.01% |
| 2024-03-15 | 4051 | ＧＭＯ－ＦＧ | 41,345 | 0.49% | 8,980 | 9,000 | 8,790 | 8,850 | 46,100 | ▼ | -0.09% |
| 2024-04-26 | 4051 | ＧＭＯ－ＦＧ | 47,540 | 0.57% | 7,230 | 7,230 | 6,970 | 7,130 | 63,700 | ▲ | 0.10% |
| 2024-04-30 | 4051 | ＧＭＯ－ＦＧ | 61,000 | 0.73% | 7,130 | 7,130 | 6,990 | 7,090 | 55,400 | ▲ | 0.16% |
| 2024-05-01 | 4051 | ＧＭＯ－ＦＧ | 68,800 | 0.82% | 7,000 | 7,350 | 6,960 | 7,220 | 59,300 | ▲ | 0.08% |
| 2024-05-02 | 4051 | ＧＭＯ－ＦＧ | 76,200 | 0.91% | 7,370 | 7,690 | 7,280 | 7,280 | 95,100 | ▲ | 0.09% |
| 2024-05-07 | 4051 | ＧＭＯ－ＦＧ | 66,500 | 0.79% | 7,370 | 7,870 | 7,370 | 7,870 | 74,400 | ▼ | -0.12% |
| 2024-05-08 | 4051 | ＧＭＯ－ＦＧ | 66,800 | 0.80% | 7,660 | 8,070 | 7,550 | 7,860 | 78,800 | ▲ | 0.01% |
| 2024-05-09 | 4051 | ＧＭＯ－ＦＧ | 83,800 | 1.00% | 7,850 | 7,950 | 7,620 | 7,910 | 62,800 | ▲ | 0.19% |
| 2024-05-17 | 4051 | ＧＭＯ－ＦＧ | 91,900 | 1.10% | 7,870 | 7,870 | 7,650 | 7,660 | 58,100 | ▲ | 0.10% |
| 2024-05-23 | 4051 | ＧＭＯ－ＦＧ | 100,600 | 1.20% | 6,500 | 6,570 | 6,400 | 6,470 | 87,900 | ▲ | 0.09% |
| 2024-05-31 | 4051 | ＧＭＯ－ＦＧ | 92,800 | 1.11% | 5,950 | 6,270 | 5,930 | 6,240 | 70,500 | ▼ | -0.08% |
| 2024-06-03 | 4051 | ＧＭＯ－ＦＧ | 82,400 | 0.98% | 6,330 | 6,650 | 6,320 | 6,600 | 65,600 | ▼ | -0.13% |
| 2024-06-04 | 4051 | ＧＭＯ－ＦＧ | 68,800 | 0.82% | 6,510 | 7,000 | 6,510 | 6,870 | 96,000 | ▼ | -0.16% |
| 2024-06-05 | 4051 | ＧＭＯ－ＦＧ | 62,800 | 0.75% | 6,830 | 7,050 | 6,710 | 6,770 | 58,000 | ▼ | -0.06% |
| 2024-06-06 | 4051 | ＧＭＯ－ＦＧ | 57,800 | 0.69% | 6,800 | 6,800 | 6,660 | 6,710 | 28,600 | ▼ | -0.06% |
| 2024-06-07 | 4051 | ＧＭＯ－ＦＧ | 66,865 | 0.80% | 6,610 | 6,720 | 6,530 | 6,640 | 32,500 | ▲ | 0.11% |
| 2024-06-10 | 4051 | ＧＭＯ－ＦＧ | 85,584 | 1.02% | 6,640 | 6,700 | 6,280 | 6,280 | 73,000 | ▲ | 0.21% |
| 2024-06-13 | 4051 | ＧＭＯ－ＦＧ | 94,960 | 1.13% | 6,460 | 6,740 | 6,460 | 6,700 | 55,900 | ▲ | 0.10% |
| 2024-06-28 | 4051 | ＧＭＯ－ＦＧ | 101,010 | 1.21% | 6,680 | 6,850 | 6,590 | 6,660 | 42,000 | ▲ | 0.08% |
| 2024-07-12 | 4051 | ＧＭＯ－ＦＧ | 83,100 | 0.99% | 6,400 | 7,390 | 6,390 | 7,140 | 220,100 | ▼ | -0.21% |
| 2024-07-16 | 4051 | ＧＭＯ－ＦＧ | 86,000 | 1.03% | 7,010 | 7,410 | 7,010 | 7,290 | 71,600 | ▲ | 0.04% |
| 2024-07-17 | 4051 | ＧＭＯ－ＦＧ | 76,800 | 0.92% | 7,410 | 7,620 | 7,320 | 7,620 | 73,600 | ▼ | -0.10% |
| 2024-07-18 | 4051 | ＧＭＯ－ＦＧ | 72,600 | 0.87% | 7,630 | 7,870 | 7,550 | 7,650 | 78,200 | ▼ | -0.05% |
| 2024-07-19 | 4051 | ＧＭＯ－ＦＧ | 62,400 | 0.74% | 7,570 | 7,790 | 7,550 | 7,550 | 64,600 | ▼ | -0.13% |
| 2024-07-24 | 4051 | ＧＭＯ－ＦＧ | 70,500 | 0.84% | 7,070 | 7,260 | 7,000 | 7,020 | 28,000 | ▲ | 0.09% |
| 2024-07-25 | 4051 | ＧＭＯ－ＦＧ | 78,300 | 0.93% | 6,810 | 6,950 | 6,690 | 6,720 | 59,600 | ▲ | 0.09% |
| 2024-07-30 | 4051 | ＧＭＯ－ＦＧ | 72,000 | 0.86% | 7,130 | 7,210 | 6,930 | 7,080 | 34,900 | ▼ | -0.07% |
| 2024-07-31 | 4051 | ＧＭＯ－ＦＧ | 81,000 | 0.97% | 6,890 | 6,980 | 6,480 | 6,650 | 92,100 | ▲ | 0.10% |
| 2024-08-02 | 4051 | ＧＭＯ－ＦＧ | 65,900 | 0.79% | 6,320 | 6,320 | 6,090 | 6,110 | 92,500 | ▼ | -0.17% |
| 2024-08-05 | 4051 | ＧＭＯ－ＦＧ | 57,800 | 0.69% | 5,630 | 5,900 | 5,330 | 5,480 | 87,800 | ▼ | -0.10% |
| 2024-08-07 | 4051 | ＧＭＯ－ＦＧ | 45,100 | 0.54% | 6,010 | 6,470 | 5,980 | 6,280 | 76,900 | ▼ | -0.14% |
| 2024-08-08 | 4051 | ＧＭＯ－ＦＧ | 23,154 | 0.27% | 6,350 | 6,750 | 6,350 | 6,590 | 140,000 | ▼ | -0.27% |
| 2024-09-09 | 4051 | ＧＭＯ－ＦＧ | 42,293 | 0.50% | 7,160 | 7,440 | 7,120 | 7,360 | 37,900 | ▲ | 0.08% |
| 2024-09-11 | 4051 | ＧＭＯ－ＦＧ | 27,800 | 0.33% | 7,300 | 7,540 | 7,270 | 7,450 | 47,800 | ▼ | -0.17% |
| 2024-11-22 | 4051 | ＧＭＯ－ＦＧ | 44,800 | 0.53% | 6,920 | 7,440 | 6,920 | 7,000 | 66,300 | ▲ | 0.09% |
| 2024-11-25 | 4051 | ＧＭＯ－ＦＧ | 2,400 | 0.02% | 7,040 | 7,260 | 6,880 | 7,130 | 184,300 | ▼ | -0.51% |
| 2024-03-15 | 4055 | Ｔ＆Ｓ・Ｇ | 39,700 | 0.52% | 1,989 | 2,009 | 1,964 | 1,970 | 114,600 | ▲ | 0.08% |
| 2024-03-27 | 4055 | Ｔ＆Ｓ・Ｇ | 47,100 | 0.61% | 2,015 | 2,025 | 1,973 | 1,995 | 52,400 | ▲ | 0.08% |
| 2024-04-12 | 4055 | Ｔ＆Ｓ・Ｇ | 66,200 | 0.86% | 1,870 | 1,880 | 1,815 | 1,826 | 136,000 | ▲ | 0.25% |
| 2024-04-19 | 4055 | Ｔ＆Ｓ・Ｇ | 75,000 | 0.98% | 1,740 | 1,749 | 1,630 | 1,635 | 207,900 | ▲ | 0.12% |
| 2024-04-22 | 4055 | Ｔ＆Ｓ・Ｇ | 77,400 | 1.01% | 1,635 | 1,673 | 1,631 | 1,651 | 76,100 | ▲ | 0.03% |
| 2024-04-24 | 4055 | Ｔ＆Ｓ・Ｇ | 84,800 | 1.11% | 1,637 | 1,673 | 1,636 | 1,671 | 72,300 | ▲ | 0.10% |
| 2024-05-15 | 4055 | Ｔ＆Ｓ・Ｇ | 66,300 | 0.86% | 1,730 | 1,951 | 1,668 | 1,783 | 400,300 | ▼ | -0.25% |
| 2024-05-20 | 4055 | Ｔ＆Ｓ・Ｇ | 59,500 | 0.77% | 1,718 | 1,825 | 1,718 | 1,819 | 113,100 | ▼ | -0.08% |
| 2024-06-27 | 4055 | Ｔ＆Ｓ・Ｇ | 38,300 | 0.50% | 1,611 | 1,680 | 1,597 | 1,621 | 294,400 | ▼ | -0.27% |
| 2024-07-05 | 4055 | Ｔ＆Ｓ・Ｇ | 47,700 | 0.62% | 1,518 | 1,524 | 1,501 | 1,506 | 56,100 | ▲ | 0.12% |
| 2024-10-02 | 4055 | Ｔ＆Ｓ・Ｇ | 45,800 | 0.60% | 1,850 | 1,871 | 1,812 | 1,814 | 61,900 | ▲ | 0.09% |
| 2024-12-04 | 4055 | Ｔ＆Ｓ・Ｇ | 53,800 | 0.70% | 1,906 | 1,939 | 1,887 | 1,899 | 36,200 | ▲ | 0.09% |
| 2024-03-05 | 4062 | イビデン | 872,200 | 0.61% | 6,931 | 7,260 | 6,911 | 7,252 | 2,151,100 | ▲ | 0.04% |
| 2024-03-11 | 4062 | イビデン | 1,002,100 | 0.71% | 6,710 | 6,824 | 6,704 | 6,773 | 1,574,800 | ▲ | 0.09% |
| 2024-03-13 | 4062 | イビデン | 950,700 | 0.67% | 6,850 | 6,875 | 6,536 | 6,614 | 1,516,100 | ▼ | -0.03% |
| 2024-03-15 | 4062 | イビデン | 839,300 | 0.59% | 6,521 | 6,661 | 6,507 | 6,634 | 1,347,600 | ▼ | -0.08% |
| 2024-03-19 | 4062 | イビデン | 873,100 | 0.61% | 6,759 | 6,850 | 6,575 | 6,667 | 2,638,400 | ▲ | 0.02% |
| 2024-03-22 | 4062 | イビデン | 1,167,691 | 0.82% | 6,675 | 6,696 | 6,507 | 6,630 | 1,898,000 | ▲ | 0.20% |
| 2024-04-02 | 4062 | イビデン | 1,103,891 | 0.78% | 6,513 | 6,605 | 6,491 | 6,522 | 988,600 | ▼ | -0.03% |
| 2024-04-05 | 4062 | イビデン | 898,094 | 0.63% | 6,343 | 6,365 | 6,244 | 6,327 | 1,378,000 | ▼ | -0.15% |
| 2024-04-08 | 4062 | イビデン | 797,394 | 0.56% | 6,397 | 6,429 | 6,273 | 6,332 | 757,100 | ▼ | -0.06% |
| 2024-04-10 | 4062 | イビデン | 871,942 | 0.61% | 6,440 | 6,440 | 6,242 | 6,276 | 1,298,800 | ▲ | 0.04% |
| 2024-04-12 | 4062 | イビデン | 765,145 | 0.54% | 6,153 | 6,253 | 6,135 | 6,160 | 1,068,200 | ▼ | -0.06% |
| 2024-04-15 | 4062 | イビデン | 879,345 | 0.62% | 6,135 | 6,151 | 5,992 | 6,017 | 1,469,200 | ▲ | 0.07% |
| 2024-04-16 | 4062 | イビデン | 799,245 | 0.56% | 5,900 | 6,109 | 5,900 | 6,049 | 1,865,300 | ▼ | -0.05% |
| 2024-04-19 | 4062 | イビデン | 647,145 | 0.45% | 6,064 | 6,079 | 5,817 | 5,931 | 2,301,500 | ▼ | -0.11% |
| 2024-05-07 | 4062 | イビデン | 842,516 | 0.59% | 5,500 | 5,700 | 5,500 | 5,700 | 5,348,800 | ▲ | 0.17% |
| 2024-05-08 | 4062 | イビデン | 984,616 | 0.69% | 5,500 | 5,631 | 5,450 | 5,621 | 3,121,100 | ▲ | 0.09% |
| 2024-05-15 | 4062 | イビデン | 1,024,553 | 0.72% | 5,327 | 5,558 | 5,237 | 5,249 | 2,561,700 | ▲ | 0.03% |
| 2024-05-16 | 4062 | イビデン | 1,236,253 | 0.87% | 5,325 | 5,348 | 5,146 | 5,212 | 1,945,800 | ▲ | 0.15% |
| 2024-05-23 | 4062 | イビデン | 1,124,264 | 0.79% | 5,645 | 5,927 | 5,593 | 5,790 | 5,007,300 | ▼ | -0.07% |
| 2024-05-28 | 4062 | イビデン | 786,165 | 0.55% | 6,010 | 6,270 | 6,004 | 6,270 | 3,527,700 | ▼ | -0.24% |
| 2024-05-29 | 4062 | イビデン | 700,400 | 0.49% | 6,340 | 6,455 | 6,272 | 6,283 | 3,813,200 | ▼ | -0.06% |
| 2024-05-30 | 4062 | イビデン | 750,500 | 0.53% | 6,186 | 6,250 | 6,054 | 6,201 | 2,800,800 | ▲ | 0.04% |
| 2024-05-31 | 4062 | イビデン | 688,245 | 0.48% | 6,155 | 6,379 | 6,150 | 6,333 | 2,465,200 | ▼ | -0.05% |
| 2024-08-13 | 4062 | イビデン | 754,435 | 0.53% | 4,650 | 4,820 | 4,614 | 4,798 | 2,365,100 | ▲ | 0.13% |
| 2024-08-14 | 4062 | イビデン | 651,158 | 0.46% | 5,008 | 5,195 | 4,934 | 5,081 | 3,388,100 | ▼ | -0.07% |
| 2024-09-04 | 4062 | イビデン | 747,446 | 0.53% | 4,754 | 4,783 | 4,665 | 4,665 | 2,227,900 | ▲ | 0.13% |
| 2024-09-27 | 4062 | イビデン | 685,352 | 0.48% | 4,574 | 4,656 | 4,512 | 4,602 | 2,043,700 | ▼ | -0.05% |
| 2024-09-30 | 4062 | イビデン | 728,999 | 0.51% | 4,400 | 4,469 | 4,344 | 4,425 | 3,054,700 | ▲ | 0.03% |
| 2024-10-01 | 4062 | イビデン | 941,624 | 0.66% | 4,435 | 4,623 | 4,415 | 4,592 | 1,561,500 | ▲ | 0.15% |
| 2024-10-08 | 4062 | イビデン | 791,112 | 0.56% | 4,732 | 4,840 | 4,698 | 4,749 | 1,479,500 | ▼ | -0.09% |
| 2024-10-09 | 4062 | イビデン | 703,512 | 0.49% | 4,920 | 5,048 | 4,860 | 4,929 | 3,166,200 | ▼ | -0.07% |
| 2024-10-11 | 4062 | イビデン | 756,228 | 0.53% | 4,804 | 4,807 | 4,622 | 4,629 | 2,562,900 | ▲ | 0.04% |
| 2024-10-15 | 4062 | イビデン | 681,628 | 0.48% | 4,759 | 4,931 | 4,742 | 4,914 | 2,304,000 | ▼ | -0.05% |
| 2024-10-16 | 4062 | イビデン | 716,928 | 0.50% | 4,732 | 4,880 | 4,714 | 4,789 | 2,021,500 | ▲ | 0.02% |
| 2024-10-17 | 4062 | イビデン | 678,628 | 0.48% | 4,786 | 4,881 | 4,752 | 4,865 | 1,296,400 | ▼ | -0.02% |
| 2024-10-22 | 4062 | イビデン | 711,623 | 0.50% | 4,816 | 4,888 | 4,759 | 4,781 | 2,202,300 | ▲ | 0.02% |
| 2024-10-30 | 4062 | イビデン | 975,664 | 0.69% | 4,950 | 5,042 | 4,935 | 4,999 | 2,599,800 | ▲ | 0.18% |
| 2024-10-31 | 4062 | イビデン | 1,006,864 | 0.71% | 4,874 | 5,000 | 4,842 | 4,969 | 2,062,900 | ▲ | 0.02% |
| 2024-11-07 | 4062 | イビデン | 1,128,490 | 0.80% | 5,171 | 5,415 | 5,048 | 5,303 | 4,023,500 | ▲ | 0.09% |
| 2024-11-11 | 4062 | イビデン | 1,269,890 | 0.90% | 5,230 | 5,348 | 5,173 | 5,342 | 1,602,600 | ▲ | 0.09% |
| 2024-11-12 | 4062 | イビデン | 1,246,390 | 0.88% | 5,336 | 5,356 | 5,122 | 5,192 | 2,227,300 | ▼ | -0.02% |
| 2024-11-13 | 4062 | イビデン | 1,342,201 | 0.95% | 5,110 | 5,132 | 5,001 | 5,043 | 1,755,000 | ▲ | 0.06% |
| 2024-11-14 | 4062 | イビデン | 1,533,996 | 1.08% | 5,115 | 5,119 | 4,841 | 4,841 | 1,794,700 | ▲ | 0.13% |
| 2024-11-15 | 4062 | イビデン | 1,722,596 | 1.22% | 4,880 | 4,903 | 4,795 | 4,810 | 1,675,500 | ▲ | 0.13% |
| 2024-11-18 | 4062 | イビデン | 1,871,882 | 1.32% | 4,686 | 4,764 | 4,608 | 4,623 | 2,396,500 | ▲ | 0.10% |
| 2024-11-19 | 4062 | イビデン | 2,185,340 | 1.55% | 4,631 | 4,675 | 4,539 | 4,652 | 2,398,200 | ▲ | 0.23% |
| 2024-11-20 | 4062 | イビデン | 2,538,640 | 1.80% | 4,697 | 4,746 | 4,631 | 4,678 | 2,015,000 | ▲ | 0.25% |
| 2024-11-21 | 4062 | イビデン | 2,880,940 | 2.04% | 4,700 | 4,834 | 4,584 | 4,763 | 2,378,700 | ▲ | 0.24% |
| 2024-11-22 | 4062 | イビデン | 3,308,158 | 2.34% | 4,821 | 4,988 | 4,814 | 4,888 | 2,894,500 | ▲ | 0.29% |
| 2024-11-25 | 4062 | イビデン | 293,713 | 0.20% | 4,865 | 4,910 | 4,726 | 4,739 | 11,540,300 | ▼ | -2.13% |
| 2024-05-28 | 4071 | ＰＡコンサル | 219,499 | 0.51% | 1,888 | 1,914 | 1,850 | 1,850 | 320,800 | ▲ | 0.04% |
| 2024-06-03 | 4071 | ＰＡコンサル | 210,767 | 0.49% | 1,865 | 1,874 | 1,819 | 1,837 | 156,200 | ▼ | -0.02% |
| 2024-07-22 | 4071 | ＰＡコンサル | 222,956 | 0.52% | 2,000 | 2,015 | 1,936 | 1,963 | 191,400 | ▲ | 0.11% |
| 2024-08-01 | 4071 | ＰＡコンサル | 269,089 | 0.63% | 1,916 | 1,940 | 1,858 | 1,859 | 256,100 | ▲ | 0.10% |
| 2024-08-05 | 4071 | ＰＡコンサル | 247,989 | 0.58% | 1,603 | 1,645 | 1,463 | 1,478 | 852,600 | ▼ | -0.05% |
| 2024-08-06 | 4071 | ＰＡコンサル | 259,589 | 0.61% | 1,700 | 1,719 | 1,640 | 1,698 | 394,900 | ▲ | 0.03% |
| 2024-08-07 | 4071 | ＰＡコンサル | 229,589 | 0.54% | 1,679 | 1,754 | 1,661 | 1,710 | 320,200 | ▼ | -0.06% |
| 2024-08-13 | 4071 | ＰＡコンサル | 186,889 | 0.44% | 1,770 | 1,848 | 1,770 | 1,841 | 219,300 | ▼ | -0.10% |
| 2024-07-12 | 4073 | ジィ・シィ | 13,500 | 0.53% | 794 | 830 | 794 | 825 | 25,100 | ▲ | 0.12% |
| 2024-07-16 | 4073 | ジィ・シィ | 15,200 | 0.60% | 822 | 843 | 802 | 806 | 21,400 | ▲ | 0.06% |
| 2024-07-17 | 4073 | ジィ・シィ | 14,600 | 0.58% | 803 | 824 | 791 | 814 | 19,400 | ▼ | -0.02% |
| 2024-07-29 | 4073 | ジィ・シィ | 12,400 | 0.49% | 755 | 766 | 750 | 766 | 4,600 | ▼ | -0.08% |
| 2024-04-17 | 4099 | 四国化ＨＤ | 232,441 | 0.51% | 1,683 | 1,690 | 1,662 | 1,680 | 102,600 | ▲ | 0.10% |
| 2024-04-26 | 4099 | 四国化ＨＤ | 128,900 | 0.28% | 1,685 | 1,805 | 1,685 | 1,800 | 440,900 | ▼ | -0.23% |
| 2024-06-24 | 4099 | 四国化ＨＤ | 226,900 | 0.50% | 2,070 | 2,082 | 2,041 | 2,067 | 45,800 | ▲ | 0.09% |
| 2024-07-08 | 4099 | 四国化ＨＤ | 125,900 | 0.28% | 2,080 | 2,243 | 2,080 | 2,203 | 304,900 | ▼ | -0.21% |
| 2024-03-28 | 4114 | 日触媒 | 1,228,200 | 0.78% | 1,500 | 1,510 | 1,475 | 1,476 | 342,700 | ▼ | -0.03% |
| 2024-04-02 | 4114 | 日触媒 | 1,267,400 | 0.81% | 1,454 | 1,454 | 1,434 | 1,447 | 343,800 | ▲ | 0.03% |
| 2024-04-09 | 4114 | 日触媒 | 1,231,424 | 0.78% | 1,496 | 1,509 | 1,493 | 1,508 | 304,100 | ▼ | -0.03% |
| 2024-04-11 | 4114 | 日触媒 | 1,027,924 | 0.65% | 1,525 | 1,555 | 1,523 | 1,546 | 381,300 | ▼ | -0.13% |
| 2024-04-23 | 4114 | 日触媒 | 930,824 | 0.59% | 1,491 | 1,500 | 1,478 | 1,483 | 240,300 | ▼ | -0.06% |
| 2024-05-23 | 4114 | 日触媒 | 756,650 | 0.48% | 1,574 | 1,592 | 1,554 | 1,592 | 279,300 | ▼ | -0.10% |
| 2024-06-03 | 4114 | 日触媒 | 784,437 | 0.50% | 1,658 | 1,668 | 1,631 | 1,632 | 281,300 | ▲ | 0.02% |
| 2024-06-21 | 4114 | 日触媒 | 717,327 | 0.45% | 1,570 | 1,589 | 1,565 | 1,584 | 718,200 | ▼ | -0.04% |
| 2024-06-24 | 4165 | プレイド | 209,200 | 0.51% | 915 | 917 | 876 | 876 | 522,500 | ▲ | 0.10% |
| 2024-06-27 | 4165 | プレイド | 200,800 | 0.49% | 930 | 964 | 929 | 950 | 503,300 | ▼ | -0.02% |
| 2024-07-01 | 4165 | プレイド | 214,700 | 0.53% | 936 | 943 | 906 | 912 | 576,000 | ▲ | 0.04% |
| 2024-07-11 | 4165 | プレイド | 250,800 | 0.62% | 948 | 960 | 810 | 885 | 3,822,400 | ▲ | 0.08% |
| 2024-07-12 | 4165 | プレイド | 234,900 | 0.58% | 879 | 995 | 875 | 978 | 1,853,500 | ▼ | -0.04% |
| 2024-07-26 | 4165 | プレイド | 192,700 | 0.47% | 961 | 993 | 961 | 969 | 382,900 | ▼ | -0.10% |
| 2024-07-31 | 4165 | プレイド | 214,200 | 0.52% | 973 | 1,000 | 943 | 1,000 | 388,900 | ▲ | 0.05% |
| 2024-08-02 | 4165 | プレイド | 248,700 | 0.61% | 886 | 903 | 860 | 869 | 900,200 | ▲ | 0.08% |
| 2024-08-06 | 4165 | プレイド | 238,000 | 0.58% | 883 | 937 | 830 | 857 | 836,600 | ▼ | -0.03% |
| 2024-08-14 | 4165 | プレイド | 170,300 | 0.41% | 961 | 986 | 831 | 896 | 1,887,200 | ▼ | -0.17% |
| 2024-08-22 | 4165 | プレイド | 210,000 | 0.51% | 1,017 | 1,058 | 999 | 1,042 | 682,500 | ▲ | 0.10% |
| 2024-10-03 | 4165 | プレイド | 213,721 | 0.52% | 905 | 908 | 869 | 882 | 517,600 | ▲ | 0.11% |
| 2024-10-07 | 4165 | プレイド | 202,521 | 0.49% | 911 | 930 | 907 | 915 | 284,200 | ▼ | -0.03% |
| 2024-10-11 | 4165 | プレイド | 205,760 | 0.50% | 918 | 984 | 917 | 970 | 452,400 | ▲ | 0.01% |
| 2024-11-12 | 4165 | プレイド | 199,800 | 0.49% | 1,000 | 1,017 | 984 | 985 | 508,400 | ▼ | -0.01% |
| 2024-11-13 | 4165 | プレイド | 204,100 | 0.50% | 1,135 | 1,135 | 1,135 | 1,135 | 214,100 | ▲ | 0.01% |
| 2024-11-14 | 4165 | プレイド | 202,400 | 0.49% | 1,156 | 1,283 | 1,156 | 1,260 | 4,660,500 | ▼ | -0.01% |
| 2024-11-15 | 4165 | プレイド | 219,300 | 0.53% | 1,285 | 1,330 | 1,189 | 1,325 | 3,243,400 | ▲ | 0.04% |
| 2024-11-22 | 4165 | プレイド | 244,300 | 0.60% | 1,520 | 1,597 | 1,506 | 1,597 | 2,504,100 | ▲ | 0.06% |
| 2024-12-03 | 4165 | プレイド | 233,800 | 0.57% | 1,323 | 1,352 | 1,268 | 1,298 | 2,439,100 | ▼ | -0.03% |
| 2024-12-10 | 4165 | プレイド | 199,100 | 0.48% | 1,180 | 1,215 | 1,179 | 1,180 | 861,200 | ▼ | -0.08% |
| 2024-03-12 | 4169 | エネチェンジ | 254,900 | 0.73% | 879 | 903 | 837 | 894 | 1,437,000 | ▲ | 0.28% |
| 2024-03-13 | 4169 | エネチェンジ | 314,400 | 0.90% | 905 | 915 | 849 | 870 | 1,036,000 | ▲ | 0.17% |
| 2024-03-14 | 4169 | エネチェンジ | 251,600 | 0.72% | 866 | 907 | 851 | 893 | 932,000 | ▼ | -0.18% |
| 2024-03-15 | 4169 | エネチェンジ | 218,700 | 0.62% | 886 | 913 | 878 | 896 | 710,400 | ▼ | -0.09% |
| 2024-03-18 | 4169 | エネチェンジ | 184,600 | 0.53% | 898 | 903 | 884 | 896 | 472,000 | ▼ | -0.08% |
| 2024-03-19 | 4169 | エネチェンジ | 158,500 | 0.45% | 898 | 904 | 868 | 876 | 740,100 | ▼ | -0.08% |
| 2024-04-22 | 4169 | エネチェンジ | 334,600 | 0.96% | 501 | 503 | 453 | 476 | 2,039,200 | ▲ | 0.48% |
| 2024-04-23 | 4169 | エネチェンジ | 374,900 | 1.07% | 492 | 498 | 473 | 474 | 832,900 | ▲ | 0.11% |
| 2024-04-26 | 4169 | エネチェンジ | 427,600 | 1.22% | 449 | 449 | 415 | 429 | 1,976,400 | ▲ | 0.14% |
| 2024-04-30 | 4169 | エネチェンジ | 417,300 | 1.19% | 437 | 458 | 429 | 450 | 1,213,200 | ▼ | -0.03% |
| 2024-05-07 | 4169 | エネチェンジ | 327,500 | 0.94% | 460 | 493 | 457 | 488 | 1,232,700 | ▼ | -0.25% |
| 2024-05-10 | 4169 | エネチェンジ | 362,600 | 1.04% | 488 | 515 | 485 | 502 | 885,500 | ▲ | 0.10% |
| 2024-05-20 | 4169 | エネチェンジ | 344,700 | 0.99% | 487 | 512 | 485 | 507 | 444,500 | ▼ | -0.05% |
| 2024-05-30 | 4169 | エネチェンジ | 303,300 | 0.87% | 451 | 481 | 450 | 473 | 398,000 | ▼ | -0.12% |
| 2024-05-31 | 4169 | エネチェンジ | 273,600 | 0.78% | 465 | 473 | 464 | 469 | 317,700 | ▼ | -0.08% |
| 2024-06-04 | 4169 | エネチェンジ | 131,900 | 0.37% | 464 | 542 | 464 | 536 | 4,670,500 | ▼ | -0.41% |
| 2024-07-25 | 4180 | Ａｐｐｉｅｒ | 533,302 | 0.52% | 1,253 | 1,260 | 1,227 | 1,244 | 933,500 | ▲ | 0.11% |
| 2024-07-30 | 4180 | Ａｐｐｉｅｒ | 255,556 | 0.25% | 1,259 | 1,265 | 1,227 | 1,244 | 1,406,300 | ▼ | -0.27% |
| 2024-08-15 | 4180 | Ａｐｐｉｅｒ | 615,356 | 0.60% | 1,550 | 1,581 | 1,395 | 1,414 | 4,600,800 | ▲ | 0.10% |
| 2024-08-20 | 4180 | Ａｐｐｉｅｒ | 598,604 | 0.58% | 1,468 | 1,494 | 1,462 | 1,488 | 1,097,700 | ▼ | -0.02% |
| 2024-08-21 | 4180 | Ａｐｐｉｅｒ | 616,956 | 0.60% | 1,491 | 1,536 | 1,484 | 1,495 | 981,900 | ▲ | 0.02% |
| 2024-08-30 | 4180 | Ａｐｐｉｅｒ | 478,952 | 0.46% | 1,640 | 1,643 | 1,621 | 1,642 | 757,400 | ▼ | -0.12% |
| 2024-11-15 | 4180 | Ａｐｐｉｅｒ | 524,209 | 0.51% | 1,527 | 1,564 | 1,487 | 1,517 | 3,014,500 | ▲ | 0.08% |
| 2024-11-18 | 4180 | Ａｐｐｉｅｒ | 509,009 | 0.49% | 1,518 | 1,576 | 1,502 | 1,544 | 1,065,600 | ▼ | -0.02% |
| 2024-11-21 | 4180 | Ａｐｐｉｅｒ | 582,087 | 0.56% | 1,479 | 1,486 | 1,433 | 1,458 | 977,300 | ▲ | 0.07% |
| 2024-11-22 | 4180 | Ａｐｐｉｅｒ | 642,187 | 0.62% | 1,476 | 1,483 | 1,410 | 1,417 | 1,217,800 | ▲ | 0.05% |
| 2024-11-28 | 4180 | Ａｐｐｉｅｒ | 715,987 | 0.70% | 1,430 | 1,453 | 1,415 | 1,440 | 581,800 | ▲ | 0.07% |
| 2024-12-03 | 4180 | Ａｐｐｉｅｒ | 838,387 | 0.82% | 1,420 | 1,436 | 1,377 | 1,377 | 1,454,600 | ▲ | 0.12% |
| 2024-12-04 | 4180 | Ａｐｐｉｅｒ | 1,169,187 | 1.14% | 1,377 | 1,385 | 1,360 | 1,373 | 1,378,600 | ▲ | 0.31% |
| 2024-12-05 | 4180 | Ａｐｐｉｅｒ | 1,303,787 | 1.27% | 1,384 | 1,404 | 1,377 | 1,397 | 1,005,600 | ▲ | 0.13% |
| 2024-12-09 | 4180 | Ａｐｐｉｅｒ | 1,329,987 | 1.30% | 1,400 | 1,432 | 1,391 | 1,397 | 968,500 | ▲ | 0.03% |
| 2024-12-13 | 4180 | Ａｐｐｉｅｒ | 1,321,187 | 1.29% | 1,343 | 1,430 | 1,341 | 1,392 | 1,558,300 | ▼ | -0.01% |
| 2024-12-16 | 4180 | Ａｐｐｉｅｒ | 1,330,687 | 1.30% | 1,396 | 1,408 | 1,388 | 1,395 | 1,026,000 | ▲ | 0.01% |
| 2024-12-18 | 4180 | Ａｐｐｉｅｒ | 1,323,487 | 1.29% | 1,408 | 1,467 | 1,407 | 1,434 | 1,575,500 | ▼ | -0.01% |
| 2024-10-16 | 4183 | 三井化学 | 1,160,502 | 0.57% | 3,561 | 3,627 | 3,543 | 3,561 | 1,347,700 | ▲ | 0.14% |
| 2024-10-21 | 4183 | 三井化学 | 1,284,798 | 0.63% | 3,545 | 3,580 | 3,523 | 3,547 | 1,065,600 | ▲ | 0.06% |
| 2024-11-01 | 4183 | 三井化学 | 1,410,977 | 0.70% | 3,480 | 3,502 | 3,462 | 3,479 | 1,054,000 | ▲ | 0.06% |
| 2024-11-07 | 4183 | 三井化学 | 1,402,077 | 0.69% | 3,638 | 3,692 | 3,462 | 3,605 | 4,535,700 | ▼ | -0.01% |
| 2024-11-15 | 4183 | 三井化学 | 1,494,927 | 0.74% | 3,402 | 3,456 | 3,401 | 3,401 | 1,728,500 | ▲ | 0.05% |
| 2024-11-21 | 4183 | 三井化学 | 1,613,904 | 0.80% | 3,400 | 3,428 | 3,381 | 3,407 | 607,200 | ▲ | 0.06% |
| 2024-11-22 | 4183 | 三井化学 | 1,553,480 | 0.77% | 3,425 | 3,646 | 3,413 | 3,582 | 2,096,300 | ▼ | -0.03% |
| 2024-11-25 | 4183 | 三井化学 | 1,062,777 | 0.52% | 3,652 | 3,710 | 3,638 | 3,677 | 3,016,800 | ▼ | -0.25% |
| 2024-12-03 | 4183 | 三井化学 | 990,782 | 0.49% | 3,453 | 3,531 | 3,451 | 3,491 | 1,313,200 | ▼ | -0.03% |
| 2024-12-09 | 4183 | 三井化学 | 1,084,496 | 0.53% | 3,382 | 3,403 | 3,364 | 3,364 | 1,084,500 | ▲ | 0.04% |
| 2024-12-16 | 4183 | 三井化学 | 1,212,875 | 0.60% | 3,338 | 3,348 | 3,271 | 3,271 | 2,171,400 | ▲ | 0.06% |
| 2024-04-05 | 4186 | 東応化 | 716,758 | 0.56% | 4,260 | 4,287 | 4,193 | 4,282 | 1,092,900 | ▲ | 0.07% |
| 2024-04-16 | 4186 | 東応化 | 474,000 | 0.37% | 4,142 | 4,212 | 4,107 | 4,140 | 1,017,500 | ▼ | -0.19% |
| 2024-08-01 | 4186 | 東応化 | 669,293 | 0.52% | 3,925 | 3,938 | 3,731 | 3,741 | 897,100 | ▲ | 0.06% |
| 2024-08-07 | 4186 | 東応化 | 561,581 | 0.43% | 3,300 | 3,661 | 3,170 | 3,501 | 3,238,900 | ▼ | -0.09% |
| 2024-12-11 | 4186 | 東応化 | 649,200 | 0.50% | 3,522 | 3,532 | 3,477 | 3,516 | 716,100 | ▲ | 0.09% |
| 2024-04-16 | 4187 | 大有機 | 115,621 | 0.51% | 3,335 | 3,360 | 3,240 | 3,240 | 125,100 | ▲ | 0.07% |
| 2024-04-17 | 4187 | 大有機 | 136,921 | 0.61% | 3,370 | 3,485 | 3,295 | 3,340 | 316,800 | ▲ | 0.09% |
| 2024-04-19 | 4187 | 大有機 | 123,370 | 0.55% | 3,400 | 3,410 | 3,135 | 3,245 | 297,300 | ▼ | -0.05% |
| 2024-05-16 | 4187 | 大有機 | 85,557 | 0.38% | 3,360 | 3,460 | 3,340 | 3,390 | 99,400 | ▼ | -0.17% |
| 2024-11-14 | 4187 | 大有機 | 113,280 | 0.50% | 2,831 | 2,855 | 2,754 | 2,757 | 135,000 | ▲ | 0.09% |
| 2024-11-19 | 4187 | 大有機 | 142,080 | 0.63% | 2,737 | 2,789 | 2,737 | 2,776 | 57,200 | ▲ | 0.13% |
| 2024-11-21 | 4187 | 大有機 | 169,602 | 0.75% | 2,747 | 2,783 | 2,747 | 2,759 | 64,100 | ▲ | 0.12% |
| 2024-11-22 | 4187 | 大有機 | 183,902 | 0.82% | 2,781 | 2,800 | 2,766 | 2,773 | 55,800 | ▲ | 0.06% |
| 2024-11-25 | 4187 | 大有機 | 32,478 | 0.14% | 2,780 | 2,811 | 2,745 | 2,783 | 526,400 | ▼ | -0.68% |
| 2024-03-04 | 4194 | ビジョナル | 338,864 | 0.86% | 8,730 | 8,780 | 8,540 | 8,540 | 193,900 | ▼ | -0.04% |
| 2024-03-05 | 4194 | ビジョナル | 301,664 | 0.76% | 8,390 | 8,420 | 8,280 | 8,390 | 296,200 | ▼ | -0.09% |
| 2024-03-06 | 4194 | ビジョナル | 264,864 | 0.67% | 8,250 | 8,510 | 8,230 | 8,380 | 195,000 | ▼ | -0.08% |
| 2024-03-07 | 4194 | ビジョナル | 232,464 | 0.59% | 8,490 | 8,620 | 8,300 | 8,380 | 341,700 | ▼ | -0.08% |
| 2024-03-11 | 4194 | ビジョナル | 170,464 | 0.43% | 8,400 | 9,000 | 8,380 | 8,990 | 428,600 | ▼ | -0.15% |
| 2024-04-26 | 4194 | ビジョナル | 231,393 | 0.58% | 7,580 | 7,680 | 7,280 | 7,320 | 1,315,900 | ▲ | 0.36% |
| 2024-04-30 | 4194 | ビジョナル | 249,793 | 0.63% | 7,520 | 7,550 | 7,210 | 7,290 | 382,500 | ▲ | 0.05% |
| 2024-05-14 | 4194 | ビジョナル | 276,356 | 0.70% | 7,870 | 7,960 | 7,810 | 7,870 | 178,700 | ▲ | 0.06% |
| 2024-05-28 | 4194 | ビジョナル | 318,643 | 0.81% | 7,740 | 7,750 | 7,570 | 7,570 | 179,700 | ▲ | 0.11% |
| 2024-05-30 | 4194 | ビジョナル | 310,543 | 0.79% | 7,230 | 7,550 | 7,220 | 7,460 | 211,500 | ▼ | -0.02% |
| 2024-05-31 | 4194 | ビジョナル | 348,443 | 0.88% | 7,500 | 7,550 | 7,420 | 7,500 | 279,600 | ▲ | 0.08% |
| 2024-06-06 | 4194 | ビジョナル | 360,843 | 0.91% | 7,880 | 7,950 | 7,730 | 7,750 | 203,000 | ▲ | 0.03% |
| 2024-06-10 | 4194 | ビジョナル | 346,743 | 0.88% | 7,920 | 8,070 | 7,880 | 7,910 | 259,700 | ▼ | -0.03% |
| 2024-06-12 | 4194 | ビジョナル | 306,943 | 0.78% | 7,680 | 7,760 | 7,560 | 7,720 | 372,300 | ▼ | -0.09% |
| 2024-06-13 | 4194 | ビジョナル | 244,543 | 0.62% | 7,740 | 8,010 | 7,720 | 7,930 | 540,900 | ▼ | -0.16% |
| 2024-06-14 | 4194 | ビジョナル | 210,761 | 0.53% | 7,140 | 7,300 | 6,820 | 6,910 | 2,327,100 | ▼ | -0.08% |
| 2024-06-19 | 4194 | ビジョナル | 237,343 | 0.60% | 6,920 | 7,070 | 6,840 | 6,960 | 478,100 | ▲ | 0.06% |
| 2024-06-21 | 4194 | ビジョナル | 278,780 | 0.70% | 7,040 | 7,170 | 6,950 | 6,990 | 409,600 | ▲ | 0.09% |
| 2024-06-28 | 4194 | ビジョナル | 342,400 | 0.86% | 7,190 | 7,280 | 7,130 | 7,180 | 237,400 | ▲ | 0.16% |
| 2024-07-01 | 4194 | ビジョナル | 356,700 | 0.90% | 7,250 | 7,280 | 7,030 | 7,130 | 221,600 | ▲ | 0.04% |
| 2024-07-02 | 4194 | ビジョナル | 349,300 | 0.88% | 7,080 | 7,130 | 6,980 | 7,080 | 256,300 | ▼ | -0.02% |
| 2024-07-10 | 4194 | ビジョナル | 316,600 | 0.79% | 7,770 | 7,800 | 7,600 | 7,730 | 302,500 | ▼ | -0.08% |
| 2024-07-11 | 4194 | ビジョナル | 320,700 | 0.80% | 7,800 | 7,810 | 7,610 | 7,620 | 368,300 | ▲ | 0.01% |
| 2024-07-17 | 4194 | ビジョナル | 314,135 | 0.79% | 7,780 | 7,930 | 7,720 | 7,840 | 220,400 | ▼ | -0.01% |
| 2024-07-24 | 4194 | ビジョナル | 339,039 | 0.85% | 7,690 | 7,770 | 7,610 | 7,630 | 167,000 | ▲ | 0.05% |
| 2024-07-25 | 4194 | ビジョナル | 367,339 | 0.92% | 7,500 | 7,520 | 7,330 | 7,510 | 228,700 | ▲ | 0.07% |
| 2024-08-01 | 4194 | ビジョナル | 352,600 | 0.88% | 7,850 | 7,850 | 7,630 | 7,660 | 169,300 | ▼ | -0.04% |
| 2024-08-07 | 4194 | ビジョナル | 267,151 | 0.67% | 7,070 | 7,400 | 7,070 | 7,260 | 263,200 | ▼ | -0.20% |
| 2024-08-08 | 4194 | ビジョナル | 325,451 | 0.82% | 7,560 | 7,950 | 7,300 | 7,780 | 329,100 | ▲ | 0.14% |
| 2024-08-16 | 4194 | ビジョナル | 312,400 | 0.78% | 8,390 | 8,550 | 8,330 | 8,550 | 202,300 | ▼ | -0.03% |
| 2024-08-22 | 4194 | ビジョナル | 277,200 | 0.69% | 8,400 | 8,720 | 8,370 | 8,680 | 243,100 | ▼ | -0.09% |
| 2024-08-29 | 4194 | ビジョナル | 226,300 | 0.57% | 8,960 | 9,020 | 8,830 | 8,940 | 345,200 | ▼ | -0.12% |
| 2024-09-05 | 4194 | ビジョナル | 197,500 | 0.49% | 9,170 | 9,380 | 9,160 | 9,220 | 195,800 | ▼ | -0.07% |
| 2024-06-28 | 4199 | ワンプラ | 16,200 | 0.62% | 1,541 | 1,585 | 1,444 | 1,516 | 190,100 | ▲ | 0.27% |
| 2024-07-05 | 4199 | ワンプラ | 8,600 | 0.33% | 1,321 | 1,407 | 1,303 | 1,390 | 55,300 | ▼ | -0.28% |
| 2024-07-25 | 4202 | ダイセル | 1,419,270 | 0.51% | 1,417 | 1,417 | 1,394 | 1,396 | 1,052,900 | ▲ | 0.10% |
| 2024-07-26 | 4202 | ダイセル | 1,350,194 | 0.48% | 1,399 | 1,420 | 1,394 | 1,405 | 768,700 | ▼ | -0.03% |
| 2024-08-06 | 4202 | ダイセル | 1,453,758 | 0.52% | 1,156 | 1,221 | 1,142 | 1,169 | 1,873,800 | ▲ | 0.04% |
| 2024-08-21 | 4202 | ダイセル | 1,382,987 | 0.49% | 1,310 | 1,319 | 1,305 | 1,318 | 446,700 | ▼ | -0.03% |
| 2024-08-30 | 4202 | ダイセル | 1,411,587 | 0.50% | 1,295 | 1,312 | 1,290 | 1,305 | 631,500 | ▲ | 0.01% |
| 2024-09-10 | 4202 | ダイセル | 1,381,087 | 0.49% | 1,269 | 1,281 | 1,263 | 1,270 | 773,700 | ▼ | -0.01% |
| 2024-09-11 | 4202 | ダイセル | 1,387,458 | 0.50% | 1,266 | 1,276 | 1,235 | 1,249 | 1,049,000 | ▲ | 0.01% |
| 2024-09-12 | 4202 | ダイセル | 1,375,158 | 0.49% | 1,279 | 1,300 | 1,275 | 1,291 | 794,800 | ▼ | -0.01% |
| 2024-09-19 | 4202 | ダイセル | 1,389,758 | 0.50% | 1,305 | 1,325 | 1,301 | 1,313 | 789,800 | ▲ | 0.01% |
| 2024-09-20 | 4202 | ダイセル | 1,381,358 | 0.49% | 1,336 | 1,354 | 1,334 | 1,340 | 1,232,000 | ▼ | -0.01% |
| 2024-10-02 | 4202 | ダイセル | 1,395,658 | 0.50% | 1,329 | 1,343 | 1,322 | 1,328 | 677,500 | ▲ | 0.01% |
| 2024-10-04 | 4202 | ダイセル | 1,375,058 | 0.49% | 1,344 | 1,349 | 1,334 | 1,349 | 721,100 | ▼ | -0.01% |
| 2024-10-23 | 4202 | ダイセル | 1,385,487 | 0.50% | 1,316 | 1,330 | 1,316 | 1,319 | 451,700 | ▲ | 0.01% |
| 2024-10-25 | 4202 | ダイセル | 1,375,887 | 0.49% | 1,326 | 1,327 | 1,306 | 1,314 | 624,100 | ▼ | -0.01% |
| 2024-03-01 | 4205 | ゼオン | 1,171,486 | 0.51% | 1,276 | 1,285 | 1,273 | 1,276 | 516,400 | ▲ | 0.10% |
| 2024-03-12 | 4205 | ゼオン | 1,408,263 | 0.61% | 1,267 | 1,285 | 1,241 | 1,285 | 941,000 | ▲ | 0.09% |
| 2024-03-21 | 4205 | ゼオン | 1,321,363 | 0.57% | 1,330 | 1,360 | 1,330 | 1,347 | 1,454,800 | ▼ | -0.04% |
| 2024-04-08 | 4205 | ゼオン | 1,071,644 | 0.46% | 1,351 | 1,356 | 1,328 | 1,346 | 582,400 | ▼ | -0.10% |
| 2024-11-20 | 4205 | ゼオン | 1,168,355 | 0.50% | 1,410 | 1,427 | 1,409 | 1,423 | 528,400 | ▲ | 0.09% |
| 2024-11-22 | 4205 | ゼオン | 1,125,755 | 0.49% | 1,440 | 1,459 | 1,439 | 1,458 | 1,240,000 | ▼ | -0.01% |
| 2024-11-13 | 4208 | ＵＢＥ | 538,234 | 0.50% | 2,308 | 2,357 | 2,304 | 2,308 | 580,400 | ▲ | 0.08% |
| 2024-11-19 | 4208 | ＵＢＥ | 717,234 | 0.67% | 2,326 | 2,329 | 2,302 | 2,307 | 335,100 | ▲ | 0.17% |
| 2024-11-22 | 4208 | ＵＢＥ | 634,279 | 0.59% | 2,419 | 2,479 | 2,416 | 2,450 | 968,500 | ▼ | -0.08% |
| 2024-12-09 | 4208 | ＵＢＥ | 522,091 | 0.49% | 2,353 | 2,388 | 2,352 | 2,371 | 416,500 | ▼ | -0.09% |
| 2024-10-01 | 4222 | 児玉化 | 42,100 | 0.53% | 413 | 442 | 401 | 403 | 1,297,700 | ▲ | 0.53% |
| 2024-10-02 | 4222 | 児玉化 | 55,200 | 0.70% | 396 | 410 | 368 | 370 | 973,300 | ▲ | 0.16% |
| 2024-10-09 | 4222 | 児玉化 | 36,700 | 0.46% | 343 | 357 | 338 | 354 | 265,700 | ▼ | -0.23% |
| 2024-04-15 | 4235 | ＵＦＨＤ | 107,600 | 0.63% | 1,175 | 1,177 | 1,151 | 1,159 | 105,500 | ▲ | 0.22% |
| 2024-05-15 | 4235 | ＵＦＨＤ | 94,600 | 0.55% | 1,275 | 1,282 | 1,200 | 1,239 | 214,100 | ▼ | -0.07% |
| 2024-05-16 | 4235 | ＵＦＨＤ | 106,800 | 0.63% | 1,143 | 1,188 | 1,133 | 1,137 | 377,700 | ▲ | 0.07% |
| 2024-07-17 | 4235 | ＵＦＨＤ | 95,600 | 0.56% | 1,265 | 1,317 | 1,260 | 1,310 | 153,300 | ▼ | -0.06% |
| 2024-08-01 | 4235 | ＵＦＨＤ | 119,700 | 0.70% | 1,165 | 1,166 | 1,056 | 1,060 | 191,400 | ▲ | 0.13% |
| 2024-08-02 | 4235 | ＵＦＨＤ | 118,200 | 0.69% | 1,015 | 1,037 | 998 | 1,000 | 190,200 | ▼ | -0.01% |
| 2024-08-05 | 4235 | ＵＦＨＤ | 119,200 | 0.70% | 910 | 912 | 778 | 788 | 375,500 | ▲ | 0.01% |
| 2024-08-13 | 4235 | ＵＦＨＤ | 106,200 | 0.62% | 990 | 1,057 | 988 | 1,051 | 70,100 | ▼ | -0.07% |
| 2024-08-14 | 4235 | ＵＦＨＤ | 77,600 | 0.45% | 1,060 | 1,088 | 1,057 | 1,079 | 130,100 | ▼ | -0.17% |
| 2024-08-15 | 4235 | ＵＦＨＤ | 112,300 | 0.66% | 959 | 967 | 876 | 879 | 499,600 | ▲ | 0.21% |
| 2024-09-27 | 4235 | ＵＦＨＤ | 97,700 | 0.57% | 867 | 881 | 861 | 876 | 107,700 | ▼ | -0.09% |
| 2024-10-07 | 4235 | ＵＦＨＤ | 78,000 | 0.45% | 861 | 874 | 860 | 866 | 63,900 | ▼ | -0.11% |
| 2024-03-07 | 4259 | エクサＷｉｚ | 434,000 | 0.51% | 594 | 605 | 567 | 586 | 1,724,300 | ▲ | 0.10% |
| 2024-03-19 | 4259 | エクサＷｉｚ | 622,800 | 0.73% | 607 | 617 | 602 | 617 | 2,572,400 | ▲ | 0.21% |
| 2024-03-21 | 4259 | エクサＷｉｚ | 706,400 | 0.83% | 646 | 646 | 597 | 615 | 6,728,100 | ▲ | 0.09% |
| 2024-03-26 | 4259 | エクサＷｉｚ | 657,200 | 0.77% | 558 | 573 | 552 | 564 | 1,103,100 | ▼ | -0.05% |
| 2024-03-27 | 4259 | エクサＷｉｚ | 584,600 | 0.68% | 569 | 577 | 553 | 561 | 862,400 | ▼ | -0.08% |
| 2024-04-04 | 4259 | エクサＷｉｚ | 597,000 | 0.70% | 516 | 520 | 495 | 502 | 1,008,300 | ▲ | 0.01% |
| 2024-04-10 | 4259 | エクサＷｉｚ | 683,000 | 0.80% | 482 | 485 | 471 | 480 | 840,400 | ▲ | 0.10% |
| 2024-04-12 | 4259 | エクサＷｉｚ | 767,400 | 0.90% | 474 | 495 | 455 | 457 | 3,625,900 | ▲ | 0.09% |
| 2024-04-30 | 4259 | エクサＷｉｚ | 873,300 | 1.02% | 450 | 451 | 442 | 447 | 518,300 | ▲ | 0.12% |
| 2024-05-14 | 4259 | エクサＷｉｚ | 754,400 | 0.88% | 459 | 480 | 454 | 480 | 1,773,900 | ▼ | -0.14% |
| 2024-05-16 | 4259 | エクサＷｉｚ | 665,700 | 0.78% | 415 | 420 | 392 | 413 | 1,176,500 | ▼ | -0.09% |
| 2024-05-23 | 4259 | エクサＷｉｚ | 590,900 | 0.69% | 384 | 384 | 363 | 367 | 1,184,100 | ▼ | -0.09% |
| 2024-05-28 | 4259 | エクサＷｉｚ | 843,900 | 0.99% | 365 | 365 | 346 | 356 | 1,790,000 | ▲ | 0.30% |
| 2024-05-29 | 4259 | エクサＷｉｚ | 901,500 | 1.05% | 355 | 355 | 330 | 335 | 1,671,700 | ▲ | 0.06% |
| 2024-05-30 | 4259 | エクサＷｉｚ | 972,600 | 1.14% | 329 | 332 | 319 | 323 | 1,467,100 | ▲ | 0.08% |
| 2024-06-03 | 4259 | エクサＷｉｚ | 853,800 | 1.00% | 342 | 362 | 339 | 352 | 1,321,900 | ▼ | -0.13% |
| 2024-06-28 | 4259 | エクサＷｉｚ | 938,500 | 1.10% | 360 | 372 | 342 | 348 | 2,549,500 | ▲ | 0.10% |
| 2024-07-16 | 4259 | エクサＷｉｚ | 1,024,000 | 1.20% | 349 | 349 | 344 | 347 | 483,700 | ▲ | 0.09% |
| 2024-08-06 | 4259 | エクサＷｉｚ | 1,113,600 | 1.30% | 256 | 272 | 245 | 257 | 2,396,100 | ▲ | 0.10% |
| 2024-08-13 | 4259 | エクサＷｉｚ | 947,800 | 1.11% | 274 | 286 | 271 | 284 | 1,179,300 | ▼ | -0.18% |
| 2024-08-14 | 4259 | エクサＷｉｚ | 797,700 | 0.93% | 282 | 291 | 274 | 289 | 1,590,200 | ▼ | -0.18% |
| 2024-08-16 | 4259 | エクサＷｉｚ | 739,500 | 0.86% | 299 | 306 | 295 | 305 | 1,017,700 | ▼ | -0.07% |
| 2024-09-03 | 4259 | エクサＷｉｚ | 865,100 | 1.01% | 320 | 332 | 319 | 329 | 764,600 | ▲ | 0.03% |
| 2024-09-30 | 4259 | エクサＷｉｚ | 795,400 | 0.93% | 318 | 329 | 315 | 321 | 1,198,800 | ▼ | -0.07% |
| 2024-10-02 | 4259 | エクサＷｉｚ | 691,500 | 0.80% | 332 | 334 | 324 | 328 | 1,008,000 | ▼ | -0.13% |
| 2024-10-04 | 4259 | エクサＷｉｚ | 680,600 | 0.79% | 325 | 336 | 323 | 324 | 771,000 | ▼ | -0.01% |
| 2024-10-22 | 4259 | エクサＷｉｚ | 549,200 | 0.64% | 341 | 341 | 325 | 326 | 1,044,800 | ▼ | -0.15% |
| 2024-11-11 | 4259 | エクサＷｉｚ | 503,300 | 0.58% | 346 | 351 | 340 | 350 | 719,700 | ▼ | -0.06% |
| 2024-11-12 | 4259 | エクサＷｉｚ | 404,500 | 0.47% | 352 | 357 | 344 | 344 | 1,300,100 | ▼ | -0.10% |
| 2024-11-15 | 4259 | エクサＷｉｚ | 455,500 | 0.53% | 390 | 392 | 374 | 382 | 1,544,400 | ▲ | 0.06% |
| 2024-12-05 | 4259 | エクサＷｉｚ | 399,700 | 0.46% | 389 | 407 | 388 | 395 | 2,122,300 | ▼ | -0.07% |
| 2024-07-01 | 4265 | ＩＧＳ | 23,100 | 0.51% | 435 | 435 | 424 | 427 | 18,000 | ▲ | 0.08% |
| 2024-07-05 | 4265 | ＩＧＳ | 28,100 | 0.62% | 429 | 432 | 427 | 427 | 9,300 | ▲ | 0.10% |
| 2024-07-08 | 4265 | ＩＧＳ | 26,700 | 0.59% | 427 | 438 | 426 | 435 | 23,200 | ▼ | -0.03% |
| 2024-07-10 | 4265 | ＩＧＳ | 19,300 | 0.42% | 445 | 451 | 440 | 449 | 30,200 | ▼ | -0.17% |
| 2024-07-02 | 4272 | 日化薬 | 897,576 | 0.52% | 1,232 | 1,242 | 1,230 | 1,233 | 362,800 | ▲ | 0.09% |
| 2024-07-04 | 4272 | 日化薬 | 1,034,776 | 0.60% | 1,256 | 1,259 | 1,244 | 1,255 | 330,900 | ▲ | 0.07% |
| 2024-07-04 | 4272 | 日化薬 | 1,034,776 | 0.60% | 1,256 | 1,259 | 1,244 | 1,255 | 330,900 | ▲ | 0.07% |
| 2024-07-18 | 4272 | 日化薬 | 1,199,763 | 0.70% | 1,287 | 1,304 | 1,283 | 1,299 | 455,300 | ▲ | 0.09% |
| 2024-07-30 | 4272 | 日化薬 | 1,367,825 | 0.80% | 1,256 | 1,263 | 1,250 | 1,253 | 554,500 | ▲ | 0.10% |
| 2024-07-31 | 4272 | 日化薬 | 1,089,435 | 0.63% | 1,248 | 1,276 | 1,246 | 1,265 | 1,379,200 | ▼ | -0.17% |
| 2024-08-01 | 4272 | 日化薬 | 863,035 | 0.50% | 1,390 | 1,420 | 1,380 | 1,411 | 1,715,300 | ▼ | -0.13% |
| 2024-08-02 | 4272 | 日化薬 | 851,885 | 0.49% | 1,366 | 1,378 | 1,302 | 1,313 | 780,100 | ▼ | -0.01% |
| 2024-08-05 | 4272 | 日化薬 | 855,385 | 0.50% | 1,286 | 1,288 | 1,174 | 1,192 | 922,000 | ▲ | 0.01% |
| 2024-08-06 | 4272 | 日化薬 | 829,485 | 0.48% | 1,240 | 1,306 | 1,240 | 1,267 | 806,100 | ▼ | -0.02% |
| 2024-10-29 | 4272 | 日化薬 | 859,108 | 0.50% | 1,191 | 1,200 | 1,190 | 1,196 | 358,600 | ▲ | 0.09% |
| 2024-10-30 | 4272 | 日化薬 | 104,313 | 0.06% | 1,200 | 1,206 | 1,194 | 1,205 | 1,554,900 | ▼ | -0.44% |
| 2024-03-05 | 4288 | アズジェント | 22,100 | 0.57% | 683 | 784 | 670 | 784 | 584,400 | ▲ | 0.15% |
| 2024-03-07 | 4288 | アズジェント | 33,100 | 0.86% | 759 | 909 | 724 | 738 | 1,213,900 | ▲ | 0.29% |
| 2024-03-08 | 4288 | アズジェント | 18,400 | 0.48% | 738 | 780 | 608 | 636 | 434,400 | ▼ | -0.38% |
| 2024-03-11 | 4288 | アズジェント | 21,400 | 0.56% | 626 | 626 | 552 | 582 | 93,200 | ▲ | 0.08% |
| 2024-03-13 | 4288 | アズジェント | 17,100 | 0.44% | 608 | 631 | 577 | 577 | 64,200 | ▼ | -0.12% |
| 2024-07-16 | 4288 | アズジェント | 36,200 | 0.94% | 999 | 1,059 | 914 | 929 | 1,926,700 | ▲ | 0.53% |
| 2024-07-17 | 4288 | アズジェント | 32,000 | 0.83% | 859 | 919 | 846 | 882 | 439,200 | ▼ | -0.10% |
| 2024-07-19 | 4288 | アズジェント | 7,800 | 0.20% | 828 | 932 | 815 | 849 | 383,100 | ▼ | -0.62% |
| 2024-09-30 | 4307 | 野村総研 | 2,931,732 | 0.50% | 5,288 | 5,384 | 5,240 | 5,300 | 23,329,400 | ▲ | 0.50% |
| 2024-10-04 | 4307 | 野村総研 | 3,528,032 | 0.60% | 5,062 | 5,162 | 5,061 | 5,103 | 1,818,000 | ▲ | 0.09% |
| 2024-10-10 | 4307 | 野村総研 | 3,345,707 | 0.57% | 5,202 | 5,238 | 5,165 | 5,228 | 1,530,800 | ▼ | -0.03% |
| 2024-10-25 | 4307 | 野村総研 | 2,882,311 | 0.49% | 4,846 | 4,857 | 4,793 | 4,815 | 1,300,800 | ▼ | -0.07% |
| 2024-11-11 | 4307 | 野村総研 | 2,929,556 | 0.50% | 4,710 | 4,735 | 4,668 | 4,694 | 1,258,000 | ▲ | 0.04% |
| 2024-11-13 | 4307 | 野村総研 | 2,898,256 | 0.49% | 4,636 | 4,649 | 4,592 | 4,615 | 1,097,700 | ▼ | -0.01% |
| 2024-11-25 | 4307 | 野村総研 | 2,963,402 | 0.50% | 4,446 | 4,511 | 4,446 | 4,485 | 3,101,700 | ▲ | 0.01% |
| 2024-11-26 | 4307 | 野村総研 | 2,893,002 | 0.49% | 4,350 | 4,452 | 4,335 | 4,427 | 1,402,200 | ▼ | -0.01% |
| 2024-06-07 | 4310 | ドリームＩ | 51,300 | 0.53% | 2,106 | 2,106 | 2,061 | 2,077 | 47,800 | ▲ | 0.11% |
| 2024-06-13 | 4310 | ドリームＩ | 57,400 | 0.60% | 2,157 | 2,160 | 2,117 | 2,135 | 18,400 | ▲ | 0.06% |
| 2024-06-19 | 4310 | ドリームＩ | 80,300 | 0.84% | 2,207 | 2,254 | 2,194 | 2,239 | 71,500 | ▲ | 0.24% |
| 2024-06-20 | 4310 | ドリームＩ | 87,100 | 0.91% | 2,200 | 2,200 | 2,031 | 2,044 | 152,100 | ▲ | 0.07% |
| 2024-06-27 | 4310 | ドリームＩ | 74,400 | 0.78% | 2,108 | 2,295 | 2,108 | 2,205 | 180,900 | ▼ | -0.13% |
| 2024-07-03 | 4310 | ドリームＩ | 77,400 | 0.81% | 2,329 | 2,329 | 2,288 | 2,303 | 31,800 | ▲ | 0.03% |
| 2024-08-02 | 4310 | ドリームＩ | 67,820 | 0.71% | 2,080 | 2,127 | 1,993 | 2,015 | 135,200 | ▼ | -0.10% |
| 2024-08-09 | 4310 | ドリームＩ | 76,920 | 0.80% | 2,046 | 2,100 | 2,039 | 2,061 | 36,900 | ▲ | 0.09% |
| 2024-08-14 | 4310 | ドリームＩ | 76,120 | 0.79% | 2,108 | 2,180 | 2,095 | 2,169 | 18,000 | ▼ | -0.01% |
| 2024-09-13 | 4310 | ドリームＩ | 66,320 | 0.69% | 2,213 | 2,252 | 2,180 | 2,199 | 27,800 | ▼ | -0.10% |
| 2024-09-25 | 4310 | ドリームＩ | 56,720 | 0.59% | 2,290 | 2,337 | 2,287 | 2,310 | 42,900 | ▼ | -0.09% |
| 2024-10-07 | 4310 | ドリームＩ | 47,220 | 0.49% | 2,330 | 2,350 | 2,279 | 2,280 | 26,400 | ▼ | -0.09% |
| 2024-10-08 | 4310 | ドリームＩ | 50,706 | 0.53% | 2,275 | 2,279 | 2,236 | 2,270 | 25,900 | ▲ | 0.04% |
| 2024-10-11 | 4310 | ドリームＩ | 58,606 | 0.61% | 2,284 | 2,326 | 2,256 | 2,279 | 17,100 | ▲ | 0.07% |
| 2024-10-28 | 4310 | ドリームＩ | 67,606 | 0.70% | 2,138 | 2,164 | 2,132 | 2,164 | 22,200 | ▲ | 0.08% |
| 2024-10-30 | 4310 | ドリームＩ | 3,620 | 0.03% | 2,262 | 2,306 | 2,237 | 2,247 | 160,700 | ▼ | -0.67% |
| 2024-10-25 | 4343 | イオンファン | 104,742 | 0.52% | 2,375 | 2,427 | 2,370 | 2,406 | 244,000 | ▲ | 0.09% |
| 2024-11-07 | 4343 | イオンファン | 97,615 | 0.49% | 2,727 | 2,825 | 2,705 | 2,821 | 224,400 | ▼ | -0.03% |
| 2024-03-12 | 4344 | ソースネクス | 914,338 | 0.67% | 305 | 308 | 241 | 280 | 51,288,900 | ▼ | -0.13% |
| 2024-03-13 | 4344 | ソースネクス | 1,032,138 | 0.75% | 285 | 308 | 251 | 252 | 33,306,100 | ▲ | 0.07% |
| 2024-03-14 | 4344 | ソースネクス | 1,131,838 | 0.83% | 268 | 273 | 219 | 219 | 17,454,900 | ▲ | 0.07% |
| 2024-03-25 | 4344 | ソースネクス | 1,088,838 | 0.79% | 262 | 264 | 245 | 246 | 4,323,900 | ▼ | -0.03% |
| 2024-04-03 | 4344 | ソースネクス | 1,105,838 | 0.81% | 209 | 210 | 201 | 202 | 3,005,900 | ▲ | 0.02% |
| 2024-04-10 | 4344 | ソースネクス | 1,262,138 | 0.92% | 201 | 206 | 197 | 199 | 1,626,100 | ▲ | 0.10% |
| 2024-04-12 | 4344 | ソースネクス | 1,383,638 | 1.01% | 195 | 195 | 186 | 187 | 2,511,100 | ▲ | 0.08% |
| 2024-04-19 | 4344 | ソースネクス | 1,525,738 | 1.11% | 183 | 183 | 175 | 178 | 1,853,700 | ▲ | 0.10% |
| 2024-05-01 | 4344 | ソースネクス | 1,313,438 | 0.96% | 181 | 188 | 180 | 185 | 1,825,400 | ▼ | -0.15% |
| 2024-05-14 | 4344 | ソースネクス | 1,510,038 | 1.10% | 187 | 191 | 185 | 189 | 1,219,200 | ▲ | 0.14% |
| 2024-05-15 | 4344 | ソースネクス | 1,461,338 | 1.07% | 196 | 197 | 184 | 185 | 2,272,800 | ▼ | -0.03% |
| 2024-05-16 | 4344 | ソースネクス | 1,246,438 | 0.91% | 180 | 185 | 174 | 184 | 2,118,500 | ▼ | -0.16% |
| 2024-05-22 | 4344 | ソースネクス | 1,216,638 | 0.89% | 199 | 201 | 194 | 199 | 1,344,000 | ▼ | -0.02% |
| 2024-05-24 | 4344 | ソースネクス | 1,228,838 | 0.90% | 195 | 201 | 194 | 198 | 1,189,500 | ▲ | 0.01% |
| 2024-06-04 | 4344 | ソースネクス | 1,367,038 | 1.00% | 193 | 204 | 193 | 203 | 1,943,900 | ▲ | 0.09% |
| 2024-06-18 | 4344 | ソースネクス | 1,360,938 | 0.99% | 196 | 203 | 196 | 201 | 873,300 | ▼ | -0.01% |
| 2024-06-20 | 4344 | ソースネクス | 1,369,238 | 1.00% | 200 | 203 | 198 | 201 | 702,600 | ▲ | 0.01% |
| 2024-06-21 | 4344 | ソースネクス | 1,213,238 | 0.88% | 201 | 205 | 200 | 203 | 880,100 | ▼ | -0.12% |
| 2024-06-27 | 4344 | ソースネクス | 1,083,738 | 0.79% | 218 | 220 | 214 | 216 | 1,383,600 | ▼ | -0.08% |
| 2024-07-08 | 4344 | ソースネクス | 1,096,538 | 0.80% | 224 | 228 | 222 | 222 | 1,176,400 | ▲ | 0.01% |
| 2024-07-10 | 4344 | ソースネクス | 1,045,938 | 0.76% | 219 | 221 | 212 | 220 | 2,509,000 | ▼ | -0.04% |
| 2024-08-08 | 4344 | ソースネクス | 1,108,997 | 0.81% | 202 | 205 | 195 | 196 | 1,391,700 | ▲ | 0.05% |
| 2024-09-04 | 4344 | ソースネクス | 1,089,251 | 0.79% | 209 | 212 | 203 | 203 | 1,203,600 | ▼ | -0.02% |
| 2024-10-15 | 4344 | ソースネクス | 942,758 | 0.69% | 196 | 200 | 196 | 199 | 590,300 | ▼ | -0.10% |
| 2024-10-24 | 4344 | ソースネクス | 964,964 | 0.70% | 199 | 200 | 196 | 197 | 950,600 | ▲ | 0.01% |
| 2024-10-25 | 4344 | ソースネクス | 945,788 | 0.69% | 200 | 200 | 188 | 191 | 1,743,800 | ▼ | -0.01% |
| 2024-10-29 | 4344 | ソースネクス | 1,020,088 | 0.74% | 200 | 220 | 199 | 213 | 3,729,800 | ▲ | 0.05% |
| 2024-10-30 | 4344 | ソースネクス | 1,165,004 | 0.85% | 215 | 220 | 212 | 217 | 2,364,000 | ▲ | 0.10% |
| 2024-11-27 | 4344 | ソースネクス | 1,089,675 | 0.79% | 192 | 194 | 189 | 192 | 1,423,500 | ▼ | -0.05% |
| 2024-11-28 | 4344 | ソースネクス | 1,090,975 | 0.80% | 191 | 193 | 189 | 189 | 1,409,900 | ▲ | 0.01% |
| 2024-11-29 | 4344 | ソースネクス | 1,066,075 | 0.78% | 189 | 190 | 186 | 187 | 1,793,500 | ▼ | -0.02% |
| 2024-12-16 | 4344 | ソースネクス | 942,117 | 0.69% | 180 | 180 | 175 | 179 | 3,347,500 | ▼ | -0.09% |
| 2024-06-03 | 4368 | 扶桑化学 | 182,115 | 0.51% | 3,850 | 3,850 | 3,745 | 3,750 | 118,900 | ▲ | 0.10% |
| 2024-06-13 | 4368 | 扶桑化学 | 217,617 | 0.61% | 3,895 | 3,955 | 3,865 | 3,905 | 154,700 | ▲ | 0.09% |
| 2024-06-20 | 4368 | 扶桑化学 | 260,317 | 0.73% | 3,985 | 4,030 | 3,910 | 3,980 | 376,500 | ▲ | 0.12% |
| 2024-06-25 | 4368 | 扶桑化学 | 287,417 | 0.80% | 4,070 | 4,100 | 4,035 | 4,100 | 104,900 | ▲ | 0.07% |
| 2024-07-19 | 4368 | 扶桑化学 | 322,417 | 0.90% | 3,930 | 3,950 | 3,865 | 3,870 | 127,700 | ▲ | 0.09% |
| 2024-07-22 | 4368 | 扶桑化学 | 311,317 | 0.87% | 3,885 | 3,900 | 3,830 | 3,830 | 63,800 | ▼ | -0.03% |
| 2024-08-29 | 4368 | 扶桑化学 | 293,469 | 0.82% | 3,930 | 4,005 | 3,915 | 3,945 | 84,700 | ▲ | 0.02% |
| 2024-09-04 | 4368 | 扶桑化学 | 283,669 | 0.79% | 3,850 | 3,875 | 3,800 | 3,830 | 99,200 | ▼ | -0.02% |
| 2024-10-11 | 4368 | 扶桑化学 | 248,082 | 0.69% | 3,950 | 3,950 | 3,890 | 3,890 | 70,400 | ▼ | -0.10% |
| 2024-10-15 | 4368 | 扶桑化学 | 258,382 | 0.72% | 3,960 | 4,025 | 3,930 | 3,940 | 123,100 | ▲ | 0.03% |
| 2024-10-30 | 4368 | 扶桑化学 | 126,424 | 0.35% | 3,735 | 3,735 | 3,690 | 3,705 | 336,500 | ▼ | -0.37% |
| 2024-03-01 | 4369 | トリケミカル | 184,100 | 0.56% | 4,865 | 4,945 | 4,815 | 4,900 | 586,200 | ▼ | -0.03% |
| 2024-03-05 | 4369 | トリケミカル | 149,400 | 0.45% | 4,805 | 4,815 | 4,660 | 4,715 | 511,900 | ▼ | -0.11% |
| 2024-03-13 | 4369 | トリケミカル | 186,100 | 0.57% | 5,000 | 5,090 | 4,755 | 4,930 | 720,300 | ▲ | 0.11% |
| 2024-03-15 | 4369 | トリケミカル | 150,460 | 0.46% | 4,790 | 4,840 | 4,700 | 4,730 | 551,500 | ▼ | -0.10% |
| 2024-03-18 | 4369 | トリケミカル | 176,360 | 0.54% | 5,160 | 5,430 | 4,940 | 5,000 | 1,065,300 | ▲ | 0.08% |
| 2024-03-21 | 4369 | トリケミカル | 137,360 | 0.42% | 5,210 | 5,340 | 4,965 | 5,020 | 770,800 | ▼ | -0.12% |
| 2024-06-24 | 4369 | トリケミカル | 231,960 | 0.71% | 4,425 | 4,660 | 4,320 | 4,420 | 896,800 | ▲ | 0.30% |
| 2024-06-25 | 4369 | トリケミカル | 271,409 | 0.83% | 4,350 | 4,365 | 4,170 | 4,225 | 459,300 | ▲ | 0.12% |
| 2024-06-27 | 4369 | トリケミカル | 296,660 | 0.91% | 4,395 | 4,445 | 4,275 | 4,335 | 247,100 | ▲ | 0.08% |
| 2024-06-28 | 4369 | トリケミカル | 279,260 | 0.85% | 4,335 | 4,425 | 4,335 | 4,350 | 274,100 | ▼ | -0.06% |
| 2024-07-01 | 4369 | トリケミカル | 302,960 | 0.93% | 4,345 | 4,420 | 4,220 | 4,230 | 223,200 | ▲ | 0.08% |
| 2024-07-02 | 4369 | トリケミカル | 332,260 | 1.02% | 4,200 | 4,235 | 4,100 | 4,155 | 320,300 | ▲ | 0.08% |
| 2024-07-09 | 4369 | トリケミカル | 366,660 | 1.12% | 4,225 | 4,365 | 4,225 | 4,320 | 219,300 | ▲ | 0.10% |
| 2024-07-12 | 4369 | トリケミカル | 406,886 | 1.25% | 4,305 | 4,410 | 4,190 | 4,215 | 393,800 | ▲ | 0.12% |
| 2024-07-22 | 4369 | トリケミカル | 386,986 | 1.19% | 3,735 | 3,790 | 3,685 | 3,685 | 374,500 | ▼ | -0.06% |
| 2024-07-30 | 4369 | トリケミカル | 390,986 | 1.20% | 3,480 | 3,495 | 3,425 | 3,470 | 162,200 | ▲ | 0.01% |
| 2024-08-05 | 4369 | トリケミカル | 427,526 | 1.31% | 3,135 | 3,175 | 2,665 | 2,665 | 740,000 | ▲ | 0.11% |
| 2024-08-08 | 4369 | トリケミカル | 417,226 | 1.28% | 3,200 | 3,295 | 3,110 | 3,230 | 211,600 | ▼ | -0.03% |
| 2024-08-16 | 4369 | トリケミカル | 427,723 | 1.31% | 3,550 | 3,580 | 3,485 | 3,560 | 256,600 | ▲ | 0.03% |
| 2024-08-20 | 4369 | トリケミカル | 416,723 | 1.28% | 3,540 | 3,625 | 3,540 | 3,610 | 183,100 | ▼ | -0.03% |
| 2024-08-30 | 4369 | トリケミカル | 346,726 | 1.06% | 3,770 | 3,910 | 3,685 | 3,775 | 631,200 | ▼ | -0.08% |
| 2024-09-02 | 4369 | トリケミカル | 384,126 | 1.18% | 4,265 | 4,265 | 3,930 | 3,975 | 1,780,800 | ▲ | 0.11% |
| 2024-09-04 | 4369 | トリケミカル | 393,826 | 1.21% | 3,600 | 3,670 | 3,505 | 3,535 | 780,200 | ▲ | 0.03% |
| 2024-09-06 | 4369 | トリケミカル | 340,226 | 1.04% | 3,385 | 3,400 | 3,280 | 3,360 | 561,800 | ▼ | -0.16% |
| 2024-09-09 | 4369 | トリケミカル | 310,764 | 0.95% | 3,165 | 3,235 | 3,105 | 3,210 | 617,000 | ▼ | -0.09% |
| 2024-09-11 | 4369 | トリケミカル | 281,326 | 0.86% | 3,095 | 3,255 | 3,065 | 3,185 | 404,500 | ▼ | -0.08% |
| 2024-09-13 | 4369 | トリケミカル | 253,103 | 0.77% | 3,420 | 3,440 | 3,375 | 3,415 | 343,200 | ▼ | -0.08% |
| 2024-09-25 | 4369 | トリケミカル | 225,026 | 0.69% | 3,370 | 3,430 | 3,365 | 3,365 | 193,400 | ▼ | -0.08% |
| 2024-09-30 | 4369 | トリケミカル | 194,726 | 0.59% | 3,500 | 3,585 | 3,475 | 3,485 | 281,700 | ▼ | -0.09% |
| 2024-10-01 | 4369 | トリケミカル | 196,821 | 0.60% | 3,485 | 3,550 | 3,475 | 3,485 | 219,700 | ▲ | 0.01% |
| 2024-10-04 | 4369 | トリケミカル | 191,530 | 0.58% | 3,380 | 3,405 | 3,345 | 3,350 | 181,100 | ▼ | -0.02% |
| 2024-10-24 | 4369 | トリケミカル | 196,437 | 0.60% | 2,999 | 3,070 | 2,994 | 3,045 | 156,400 | ▲ | 0.02% |
| 2024-10-30 | 4369 | トリケミカル | 104,322 | 0.32% | 3,130 | 3,160 | 3,080 | 3,095 | 523,200 | ▼ | -0.27% |
| 2024-11-18 | 4373 | シンプレクス | 295,382 | 0.50% | 2,605 | 2,640 | 2,557 | 2,563 | 165,400 | ▲ | 0.06% |
| 2024-11-26 | 4373 | シンプレクス | 365,002 | 0.62% | 2,479 | 2,530 | 2,457 | 2,484 | 113,900 | ▲ | 0.12% |
| 2024-11-29 | 4373 | シンプレクス | 339,302 | 0.58% | 2,486 | 2,530 | 2,459 | 2,505 | 73,600 | ▼ | -0.04% |
| 2024-12-04 | 4373 | シンプレクス | 280,831 | 0.48% | 2,471 | 2,498 | 2,456 | 2,486 | 159,600 | ▼ | -0.09% |
| 2024-05-07 | 4382 | ＨＥＲＯＺ | 75,279 | 0.50% | 1,378 | 1,408 | 1,368 | 1,370 | 103,600 | ▲ | 0.07% |
| 2024-06-10 | 4382 | ＨＥＲＯＺ | 68,600 | 0.45% | 1,332 | 1,364 | 1,323 | 1,364 | 88,000 | ▼ | -0.04% |
| 2024-03-14 | 4384 | ラクスル | 344,245 | 0.58% | 1,271 | 1,360 | 1,245 | 1,283 | 7,093,500 | ▲ | 0.34% |
| 2024-03-15 | 4384 | ラクスル | 429,480 | 0.73% | 1,310 | 1,314 | 1,162 | 1,180 | 3,111,100 | ▲ | 0.15% |
| 2024-03-19 | 4384 | ラクスル | 533,598 | 0.90% | 1,221 | 1,249 | 1,174 | 1,189 | 769,900 | ▲ | 0.17% |
| 2024-03-21 | 4384 | ラクスル | 621,198 | 1.05% | 1,245 | 1,255 | 1,205 | 1,205 | 954,000 | ▲ | 0.15% |
| 2024-03-25 | 4384 | ラクスル | 515,698 | 0.87% | 1,153 | 1,169 | 1,135 | 1,140 | 728,900 | ▼ | -0.18% |
| 2024-03-27 | 4384 | ラクスル | 538,498 | 0.91% | 1,140 | 1,141 | 1,106 | 1,106 | 749,300 | ▲ | 0.04% |
| 2024-04-01 | 4384 | ラクスル | 597,341 | 1.01% | 1,082 | 1,096 | 1,055 | 1,058 | 538,200 | ▲ | 0.09% |
| 2024-04-02 | 4384 | ラクスル | 676,341 | 1.15% | 1,044 | 1,044 | 1,004 | 1,005 | 1,273,900 | ▲ | 0.13% |
| 2024-04-03 | 4384 | ラクスル | 711,841 | 1.21% | 993 | 1,003 | 969 | 985 | 964,100 | ▲ | 0.06% |
| 2024-04-04 | 4384 | ラクスル | 786,541 | 1.33% | 986 | 996 | 967 | 975 | 900,400 | ▲ | 0.12% |
| 2024-04-08 | 4384 | ラクスル | 844,341 | 1.43% | 987 | 1,009 | 985 | 994 | 855,700 | ▲ | 0.09% |
| 2024-04-11 | 4384 | ラクスル | 760,941 | 1.29% | 960 | 988 | 943 | 981 | 1,054,100 | ▼ | -0.13% |
| 2024-04-12 | 4384 | ラクスル | 699,141 | 1.18% | 975 | 983 | 951 | 953 | 855,000 | ▼ | -0.11% |
| 2024-04-15 | 4384 | ラクスル | 601,841 | 1.02% | 940 | 946 | 917 | 936 | 962,000 | ▼ | -0.15% |
| 2024-04-16 | 4384 | ラクスル | 410,852 | 0.69% | 927 | 964 | 916 | 950 | 1,024,800 | ▼ | -0.33% |
| 2024-04-18 | 4384 | ラクスル | 334,752 | 0.56% | 900 | 939 | 895 | 924 | 638,800 | ▼ | -0.12% |
| 2024-04-19 | 4384 | ラクスル | 433,053 | 0.73% | 915 | 916 | 869 | 869 | 1,190,700 | ▲ | 0.16% |
| 2024-04-22 | 4384 | ラクスル | 409,235 | 0.69% | 884 | 894 | 872 | 891 | 756,900 | ▼ | -0.04% |
| 2024-04-26 | 4384 | ラクスル | 337,552 | 0.57% | 890 | 905 | 872 | 905 | 671,100 | ▼ | -0.12% |
| 2024-05-07 | 4384 | ラクスル | 277,652 | 0.47% | 911 | 926 | 907 | 922 | 673,600 | ▼ | -0.09% |
| 2024-05-15 | 4384 | ラクスル | 300,058 | 0.50% | 965 | 966 | 933 | 935 | 576,500 | ▲ | 0.03% |
| 2024-05-17 | 4384 | ラクスル | 367,892 | 0.62% | 919 | 929 | 913 | 924 | 389,900 | ▲ | 0.12% |
| 2024-05-21 | 4384 | ラクスル | 447,792 | 0.76% | 929 | 940 | 890 | 890 | 919,000 | ▲ | 0.14% |
| 2024-05-22 | 4384 | ラクスル | 485,792 | 0.82% | 889 | 895 | 875 | 885 | 575,900 | ▲ | 0.05% |
| 2024-05-24 | 4384 | ラクスル | 560,292 | 0.95% | 852 | 879 | 849 | 870 | 600,900 | ▲ | 0.13% |
| 2024-05-27 | 4384 | ラクスル | 591,365 | 1.00% | 865 | 871 | 852 | 862 | 530,500 | ▲ | 0.05% |
| 2024-05-29 | 4384 | ラクスル | 663,865 | 1.12% | 865 | 869 | 833 | 838 | 927,300 | ▲ | 0.12% |
| 2024-05-30 | 4384 | ラクスル | 706,765 | 1.20% | 832 | 864 | 830 | 856 | 660,800 | ▲ | 0.07% |
| 2024-05-31 | 4384 | ラクスル | 130,524 | 0.22% | 860 | 893 | 858 | 883 | 2,815,000 | ▼ | -0.98% |
| 2024-06-12 | 4384 | ラクスル | 309,545 | 0.52% | 1,014 | 1,035 | 963 | 1,002 | 7,078,800 | ▲ | 0.52% |
| 2024-06-13 | 4384 | ラクスル | 393,545 | 0.66% | 1,010 | 1,015 | 961 | 977 | 1,914,700 | ▲ | 0.14% |
| 2024-06-14 | 4384 | ラクスル | 456,637 | 0.77% | 959 | 994 | 938 | 983 | 1,542,300 | ▲ | 0.10% |
| 2024-06-18 | 4384 | ラクスル | 547,437 | 0.92% | 967 | 978 | 952 | 955 | 798,500 | ▲ | 0.15% |
| 2024-06-19 | 4384 | ラクスル | 645,937 | 1.09% | 953 | 957 | 938 | 954 | 807,900 | ▲ | 0.17% |
| 2024-06-24 | 4384 | ラクスル | 678,337 | 1.15% | 955 | 970 | 946 | 954 | 617,200 | ▲ | 0.05% |
| 2024-06-28 | 4384 | ラクスル | 719,387 | 1.22% | 972 | 972 | 943 | 950 | 601,200 | ▲ | 0.07% |
| 2024-07-04 | 4384 | ラクスル | 684,271 | 1.16% | 984 | 1,022 | 979 | 997 | 965,800 | ▼ | -0.06% |
| 2024-07-04 | 4384 | ラクスル | 684,271 | 1.16% | 984 | 1,022 | 979 | 997 | 965,800 | ▼ | -0.06% |
| 2024-07-05 | 4384 | ラクスル | 725,006 | 1.22% | 999 | 1,016 | 979 | 995 | 476,300 | ▲ | 0.06% |
| 2024-07-08 | 4384 | ラクスル | 704,006 | 1.19% | 990 | 1,004 | 983 | 1,004 | 378,600 | ▼ | -0.03% |
| 2024-07-09 | 4384 | ラクスル | 648,106 | 1.09% | 1,005 | 1,035 | 1,005 | 1,026 | 720,700 | ▼ | -0.09% |
| 2024-07-12 | 4384 | ラクスル | 572,523 | 0.97% | 983 | 1,060 | 983 | 1,033 | 1,641,900 | ▼ | -0.12% |
| 2024-07-16 | 4384 | ラクスル | 522,923 | 0.88% | 1,031 | 1,055 | 1,030 | 1,049 | 577,700 | ▼ | -0.08% |
| 2024-07-17 | 4384 | ラクスル | 446,523 | 0.75% | 1,099 | 1,113 | 1,069 | 1,078 | 1,257,200 | ▼ | -0.13% |
| 2024-07-19 | 4384 | ラクスル | 410,264 | 0.69% | 1,076 | 1,084 | 1,064 | 1,077 | 377,200 | ▼ | -0.06% |
| 2024-07-22 | 4384 | ラクスル | 424,395 | 0.71% | 1,085 | 1,095 | 1,056 | 1,075 | 563,400 | ▲ | 0.02% |
| 2024-07-23 | 4384 | ラクスル | 408,836 | 0.69% | 1,076 | 1,100 | 1,074 | 1,088 | 521,100 | ▼ | -0.02% |
| 2024-07-26 | 4384 | ラクスル | 343,246 | 0.58% | 1,080 | 1,095 | 1,065 | 1,080 | 480,800 | ▼ | -0.10% |
| 2024-07-29 | 4384 | ラクスル | 367,414 | 0.62% | 1,094 | 1,130 | 1,083 | 1,123 | 563,100 | ▲ | 0.04% |
| 2024-07-31 | 4384 | ラクスル | 350,423 | 0.59% | 1,122 | 1,142 | 1,117 | 1,135 | 576,700 | ▼ | -0.03% |
| 2024-08-06 | 4384 | ラクスル | 288,523 | 0.48% | 972 | 1,008 | 942 | 1,001 | 765,100 | ▼ | -0.10% |
| 2024-08-13 | 4384 | ラクスル | 306,364 | 0.51% | 1,034 | 1,053 | 1,031 | 1,042 | 397,700 | ▲ | 0.03% |
| 2024-08-21 | 4384 | ラクスル | 293,164 | 0.49% | 1,126 | 1,151 | 1,121 | 1,130 | 429,700 | ▼ | -0.02% |
| 2024-03-06 | 4385 | メルカリ | 819,797 | 0.50% | 2,001 | 2,059 | 1,992 | 2,034 | 4,597,700 | ▲ | 0.03% |
| 2024-03-08 | 4385 | メルカリ | 979,700 | 0.60% | 1,988 | 2,004 | 1,966 | 1,983 | 4,014,600 | ▲ | 0.09% |
| 2024-03-12 | 4385 | メルカリ | 949,314 | 0.58% | 1,976 | 2,018 | 1,949 | 2,014 | 3,315,800 | ▼ | -0.02% |
| 2024-03-25 | 4385 | メルカリ | 982,662 | 0.60% | 2,056 | 2,077 | 1,962 | 1,962 | 5,640,500 | ▲ | 0.02% |
| 2024-03-26 | 4385 | メルカリ | 976,962 | 0.59% | 1,958 | 1,984 | 1,946 | 1,961 | 3,302,100 | ▼ | -0.01% |
| 2024-04-05 | 4385 | メルカリ | 1,035,100 | 0.63% | 1,797 | 1,833 | 1,796 | 1,823 | 3,228,300 | ▲ | 0.04% |
| 2024-04-11 | 4385 | メルカリ | 1,295,516 | 0.79% | 1,830 | 1,832 | 1,779 | 1,794 | 4,799,300 | ▲ | 0.16% |
| 2024-04-12 | 4385 | メルカリ | 1,338,216 | 0.81% | 1,808 | 1,858 | 1,796 | 1,810 | 4,103,100 | ▲ | 0.02% |
| 2024-04-22 | 4385 | メルカリ | 1,548,800 | 0.94% | 1,736 | 1,785 | 1,732 | 1,778 | 3,883,400 | ▲ | 0.12% |
| 2024-04-23 | 4385 | メルカリ | 1,467,600 | 0.89% | 1,781 | 1,793 | 1,742 | 1,750 | 3,456,900 | ▼ | -0.04% |
| 2024-05-02 | 4385 | メルカリ | 1,297,200 | 0.79% | 1,805 | 1,812 | 1,765 | 1,767 | 3,453,900 | ▼ | -0.09% |
| 2024-05-07 | 4385 | メルカリ | 1,047,966 | 0.64% | 1,799 | 1,830 | 1,790 | 1,803 | 4,062,500 | ▼ | -0.15% |
| 2024-05-09 | 4385 | メルカリ | 840,182 | 0.51% | 1,767 | 1,780 | 1,726 | 1,758 | 4,777,700 | ▼ | -0.13% |
| 2024-05-10 | 4385 | メルカリ | 657,000 | 0.40% | 1,838 | 1,930 | 1,817 | 1,918 | 12,625,800 | ▼ | -0.10% |
| 2024-05-22 | 4385 | メルカリ | 836,620 | 0.51% | 1,823 | 1,874 | 1,816 | 1,868 | 3,004,300 | ▲ | 0.06% |
| 2024-06-11 | 4385 | メルカリ | 811,214 | 0.49% | 2,121 | 2,192 | 2,105 | 2,192 | 7,857,500 | ▼ | -0.02% |
| 2024-06-13 | 4385 | メルカリ | 824,325 | 0.50% | 2,175 | 2,192 | 2,141 | 2,149 | 5,197,900 | ▲ | 0.01% |
| 2024-06-17 | 4385 | メルカリ | 794,917 | 0.48% | 2,167 | 2,178 | 2,084 | 2,094 | 4,678,200 | ▼ | -0.02% |
| 2024-06-24 | 4385 | メルカリ | 826,620 | 0.50% | 1,986 | 1,988 | 1,906 | 1,916 | 10,018,300 | ▲ | 0.02% |
| 2024-06-28 | 4385 | メルカリ | 1,016,927 | 0.62% | 2,041 | 2,082 | 1,995 | 1,998 | 6,361,600 | ▲ | 0.12% |
| 2024-07-01 | 4385 | メルカリ | 961,839 | 0.58% | 2,038 | 2,114 | 2,033 | 2,103 | 8,096,200 | ▼ | -0.04% |
| 2024-07-02 | 4385 | メルカリ | 1,002,943 | 0.61% | 2,096 | 2,232 | 2,093 | 2,228 | 13,451,500 | ▲ | 0.03% |
| 2024-07-03 | 4385 | メルカリ | 976,406 | 0.59% | 2,208 | 2,252 | 2,176 | 2,242 | 9,912,900 | ▼ | -0.02% |
| 2024-07-05 | 4385 | メルカリ | 797,559 | 0.48% | 2,300 | 2,433 | 2,300 | 2,408 | 13,492,700 | ▼ | -0.10% |
| 2024-07-29 | 4385 | メルカリ | 867,839 | 0.52% | 2,210 | 2,355 | 2,210 | 2,323 | 7,251,500 | ▲ | 0.10% |
| 2024-07-31 | 4385 | メルカリ | 806,662 | 0.49% | 2,287 | 2,296 | 2,175 | 2,235 | 6,190,500 | ▼ | -0.03% |
| 2024-08-02 | 4385 | メルカリ | 823,375 | 0.50% | 2,056 | 2,066 | 1,978 | 1,978 | 7,769,000 | ▲ | 0.01% |
| 2024-08-05 | 4385 | メルカリ | 749,675 | 0.45% | 1,898 | 1,972 | 1,780 | 1,805 | 10,000,500 | ▼ | -0.04% |
| 2024-07-24 | 4386 | ＳＩＧＧ | 38,300 | 0.64% | 775 | 817 | 721 | 730 | 1,610,000 | ▲ | 0.32% |
| 2024-07-31 | 4386 | ＳＩＧＧ | 17,600 | 0.29% | 700 | 754 | 698 | 754 | 159,300 | ▼ | -0.35% |
| 2024-04-08 | 4392 | ＦＩＧ | 157,400 | 0.50% | 356 | 356 | 340 | 341 | 251,500 | ▲ | 0.08% |
| 2024-04-17 | 4392 | ＦＩＧ | 203,181 | 0.64% | 362 | 370 | 356 | 361 | 225,300 | ▲ | 0.14% |
| 2024-04-19 | 4392 | ＦＩＧ | 224,981 | 0.71% | 363 | 363 | 343 | 348 | 558,200 | ▲ | 0.06% |
| 2024-04-24 | 4392 | ＦＩＧ | 251,481 | 0.80% | 390 | 398 | 383 | 386 | 682,600 | ▲ | 0.09% |
| 2024-04-25 | 4392 | ＦＩＧ | 242,481 | 0.77% | 385 | 392 | 380 | 392 | 327,400 | ▼ | -0.03% |
| 2024-04-26 | 4392 | ＦＩＧ | 142,300 | 0.45% | 393 | 393 | 380 | 383 | 611,600 | ▼ | -0.32% |
| 2024-03-01 | 4393 | バンクオブイ | 34,600 | 0.86% | 4,365 | 4,450 | 4,180 | 4,245 | 239,500 | ▲ | 0.25% |
| 2024-03-04 | 4393 | バンクオブイ | 42,600 | 1.06% | 4,240 | 4,320 | 3,980 | 4,025 | 210,500 | ▲ | 0.20% |
| 2024-03-05 | 4393 | バンクオブイ | 46,500 | 1.16% | 4,055 | 4,055 | 3,925 | 4,005 | 98,300 | ▲ | 0.09% |
| 2024-03-06 | 4393 | バンクオブイ | 50,000 | 1.24% | 3,990 | 4,120 | 3,970 | 4,120 | 71,000 | ▲ | 0.08% |
| 2024-03-08 | 4393 | バンクオブイ | 47,700 | 1.19% | 4,330 | 4,410 | 4,180 | 4,210 | 146,500 | ▼ | -0.05% |
| 2024-03-18 | 4393 | バンクオブイ | 39,900 | 0.99% | 4,355 | 4,425 | 4,265 | 4,390 | 91,300 | ▼ | -0.19% |
| 2024-03-26 | 4393 | バンクオブイ | 35,300 | 0.88% | 4,260 | 4,345 | 4,250 | 4,300 | 41,200 | ▼ | -0.10% |
| 2024-03-27 | 4393 | バンクオブイ | 31,900 | 0.79% | 4,310 | 4,425 | 4,285 | 4,370 | 44,300 | ▼ | -0.08% |
| 2024-03-29 | 4393 | バンクオブイ | 27,700 | 0.69% | 4,485 | 4,560 | 4,385 | 4,470 | 64,900 | ▼ | -0.10% |
| 2024-04-02 | 4393 | バンクオブイ | 22,800 | 0.56% | 4,415 | 4,520 | 4,380 | 4,400 | 41,700 | ▼ | -0.12% |
| 2024-04-08 | 4393 | バンクオブイ | 19,700 | 0.49% | 4,105 | 4,110 | 4,015 | 4,060 | 37,100 | ▼ | -0.07% |
| 2024-11-12 | 4403 | 日油 | 1,213,325 | 0.50% | 2,462 | 2,471 | 2,377 | 2,382 | 717,800 | ▲ | 0.09% |
| 2024-11-19 | 4403 | 日油 | 1,475,425 | 0.60% | 2,321 | 2,347 | 2,293 | 2,317 | 566,500 | ▲ | 0.09% |
| 2024-11-25 | 4403 | 日油 | 1,392,225 | 0.57% | 2,338 | 2,351 | 2,263 | 2,263 | 938,300 | ▼ | -0.03% |
| 2024-12-02 | 4403 | 日油 | 953,361 | 0.39% | 2,229 | 2,287 | 2,221 | 2,260 | 882,100 | ▼ | -0.17% |
| 2024-04-23 | 4404 | ミヨシ | 51,684 | 0.50% | 1,245 | 1,261 | 1,245 | 1,259 | 14,400 | ▲ | 0.09% |
| 2024-04-26 | 4404 | ミヨシ | 24,800 | 0.24% | 1,249 | 1,252 | 1,241 | 1,248 | 71,600 | ▼ | -0.26% |
| 2024-04-11 | 4406 | 日理化 | 193,900 | 0.52% | 182 | 184 | 182 | 182 | 63,700 | ▲ | 0.12% |
| 2024-04-17 | 4406 | 日理化 | 228,000 | 0.61% | 176 | 177 | 171 | 171 | 307,000 | ▲ | 0.08% |
| 2024-04-24 | 4406 | 日理化 | 221,200 | 0.59% | 177 | 178 | 174 | 175 | 156,100 | ▼ | -0.02% |
| 2024-05-01 | 4406 | 日理化 | 184,900 | 0.49% | 169 | 172 | 168 | 170 | 220,800 | ▼ | -0.09% |
| 2024-12-16 | 4416 | トゥルーＤ | 26,000 | 0.54% | 687 | 715 | 660 | 687 | 330,700 | ▲ | 0.15% |
| 2024-12-17 | 4416 | トゥルーＤ | 33,500 | 0.70% | 661 | 704 | 657 | 677 | 197,900 | ▲ | 0.15% |
| 2024-07-16 | 4424 | Ａｍａｚｉａ | 35,000 | 0.51% | 451 | 483 | 423 | 429 | 504,100 | ▲ | 0.15% |
| 2024-07-23 | 4424 | Ａｍａｚｉａ | 0 | 0.00% | 515 | 555 | 477 | 489 | 608,100 | ▼ | -0.51% |
| 2024-03-06 | 4431 | スマレジ | 243,600 | 1.23% | 2,387 | 2,508 | 2,357 | 2,494 | 931,400 | ▼ | -0.08% |
| 2024-03-08 | 4431 | スマレジ | 216,300 | 1.09% | 2,463 | 2,555 | 2,454 | 2,480 | 347,800 | ▼ | -0.13% |
| 2024-03-11 | 4431 | スマレジ | 216,400 | 1.10% | 2,450 | 2,500 | 2,386 | 2,429 | 270,000 | ▲ | 0.01% |
| 2024-03-12 | 4431 | スマレジ | 215,500 | 1.09% | 2,382 | 2,430 | 2,329 | 2,422 | 166,000 | ▼ | -0.01% |
| 2024-03-14 | 4431 | スマレジ | 181,500 | 0.92% | 2,420 | 2,455 | 2,368 | 2,436 | 241,700 | ▼ | -0.17% |
| 2024-03-15 | 4431 | スマレジ | 173,600 | 0.88% | 2,397 | 2,399 | 2,288 | 2,354 | 445,500 | ▼ | -0.04% |
| 2024-03-21 | 4431 | スマレジ | 190,700 | 0.96% | 2,394 | 2,436 | 2,366 | 2,403 | 319,400 | ▲ | 0.07% |
| 2024-03-22 | 4431 | スマレジ | 219,300 | 1.11% | 2,390 | 2,390 | 2,310 | 2,332 | 338,400 | ▲ | 0.15% |
| 2024-03-25 | 4431 | スマレジ | 250,400 | 1.27% | 2,305 | 2,336 | 2,222 | 2,224 | 347,300 | ▲ | 0.15% |
| 2024-04-01 | 4431 | スマレジ | 259,780 | 1.32% | 2,389 | 2,390 | 2,283 | 2,284 | 151,700 | ▲ | 0.05% |
| 2024-04-04 | 4431 | スマレジ | 251,580 | 1.27% | 2,210 | 2,230 | 2,160 | 2,178 | 193,300 | ▼ | -0.05% |
| 2024-04-05 | 4431 | スマレジ | 218,771 | 1.11% | 2,148 | 2,199 | 2,112 | 2,173 | 173,500 | ▼ | -0.15% |
| 2024-04-08 | 4431 | スマレジ | 202,471 | 1.02% | 2,223 | 2,232 | 2,173 | 2,223 | 115,400 | ▼ | -0.09% |
| 2024-04-09 | 4431 | スマレジ | 179,971 | 0.91% | 2,201 | 2,261 | 2,191 | 2,252 | 93,900 | ▼ | -0.10% |
| 2024-04-10 | 4431 | スマレジ | 169,671 | 0.86% | 2,260 | 2,276 | 2,206 | 2,206 | 78,200 | ▼ | -0.05% |
| 2024-04-11 | 4431 | スマレジ | 153,600 | 0.78% | 2,181 | 2,236 | 2,180 | 2,223 | 103,800 | ▼ | -0.07% |
| 2024-04-16 | 4431 | スマレジ | 131,371 | 0.66% | 2,165 | 2,206 | 2,151 | 2,195 | 87,700 | ▼ | -0.12% |
| 2024-04-17 | 4431 | スマレジ | 116,871 | 0.59% | 2,213 | 2,273 | 2,193 | 2,241 | 113,800 | ▼ | -0.07% |
| 2024-04-22 | 4431 | スマレジ | 89,071 | 0.45% | 2,156 | 2,241 | 2,147 | 2,239 | 68,900 | ▼ | -0.13% |
| 2024-05-27 | 4431 | スマレジ | 115,471 | 0.58% | 2,114 | 2,114 | 1,992 | 2,036 | 207,300 | ▲ | 0.14% |
| 2024-05-28 | 4431 | スマレジ | 119,671 | 0.60% | 2,031 | 2,087 | 2,030 | 2,074 | 61,800 | ▲ | 0.02% |
| 2024-06-06 | 4431 | スマレジ | 146,500 | 0.74% | 2,207 | 2,207 | 2,093 | 2,096 | 111,700 | ▲ | 0.14% |
| 2024-06-12 | 4431 | スマレジ | 137,671 | 0.69% | 2,100 | 2,116 | 2,005 | 2,006 | 200,600 | ▼ | -0.05% |
| 2024-06-17 | 4431 | スマレジ | 153,371 | 0.77% | 2,115 | 2,139 | 2,030 | 2,030 | 297,200 | ▲ | 0.08% |
| 2024-06-18 | 4431 | スマレジ | 172,071 | 0.87% | 2,053 | 2,061 | 1,971 | 1,971 | 260,600 | ▲ | 0.09% |
| 2024-06-19 | 4431 | スマレジ | 202,171 | 1.02% | 1,961 | 1,969 | 1,868 | 1,868 | 437,500 | ▲ | 0.15% |
| 2024-06-25 | 4431 | スマレジ | 185,771 | 0.94% | 1,995 | 2,059 | 1,977 | 2,050 | 153,000 | ▼ | -0.08% |
| 2024-06-26 | 4431 | スマレジ | 128,071 | 0.65% | 2,175 | 2,267 | 2,130 | 2,265 | 689,600 | ▼ | -0.28% |
| 2024-06-27 | 4431 | スマレジ | 74,671 | 0.37% | 2,270 | 2,365 | 2,223 | 2,340 | 419,800 | ▼ | -0.28% |
| 2024-09-11 | 4433 | ヒトコムＨＤ | 92,612 | 0.51% | 860 | 860 | 826 | 834 | 59,100 | ▲ | 0.10% |
| 2024-09-18 | 4433 | ヒトコムＨＤ | 108,712 | 0.60% | 841 | 845 | 828 | 836 | 44,700 | ▲ | 0.08% |
| 2024-09-20 | 4433 | ヒトコムＨＤ | 9,212 | 0.05% | 850 | 878 | 846 | 864 | 338,400 | ▼ | -0.54% |
| 2024-03-04 | 4436 | ミンカブ | 87,800 | 0.58% | 1,450 | 1,576 | 1,450 | 1,530 | 559,000 | ▼ | -0.02% |
| 2024-03-06 | 4436 | ミンカブ | 73,900 | 0.49% | 1,460 | 1,491 | 1,440 | 1,475 | 85,900 | ▼ | -0.08% |
| 2024-04-02 | 4443 | Ｓａｎｓａｎ | 658,858 | 0.52% | 1,707 | 1,726 | 1,687 | 1,691 | 881,500 | ▲ | 0.11% |
| 2024-04-03 | 4443 | Ｓａｎｓａｎ | 771,082 | 0.61% | 1,675 | 1,696 | 1,646 | 1,660 | 729,300 | ▲ | 0.08% |
| 2024-04-12 | 4443 | Ｓａｎｓａｎ | 1,073,756 | 0.85% | 1,682 | 1,724 | 1,530 | 1,535 | 2,784,000 | ▲ | 0.24% |
| 2024-04-15 | 4443 | Ｓａｎｓａｎ | 988,196 | 0.78% | 1,468 | 1,479 | 1,406 | 1,411 | 2,689,200 | ▼ | -0.06% |
| 2024-04-16 | 4443 | Ｓａｎｓａｎ | 791,956 | 0.62% | 1,374 | 1,462 | 1,373 | 1,445 | 2,593,400 | ▼ | -0.16% |
| 2024-04-17 | 4443 | Ｓａｎｓａｎ | 740,856 | 0.58% | 1,444 | 1,451 | 1,379 | 1,380 | 1,531,500 | ▼ | -0.04% |
| 2024-04-26 | 4443 | Ｓａｎｓａｎ | 571,195 | 0.45% | 1,454 | 1,484 | 1,446 | 1,472 | 810,400 | ▼ | -0.12% |
| 2024-07-10 | 4443 | Ｓａｎｓａｎ | 830,197 | 0.65% | 1,793 | 1,816 | 1,751 | 1,783 | 1,250,800 | ▲ | 0.21% |
| 2024-07-11 | 4443 | Ｓａｎｓａｎ | 946,397 | 0.75% | 1,749 | 1,776 | 1,689 | 1,730 | 1,581,900 | ▲ | 0.09% |
| 2024-07-16 | 4443 | Ｓａｎｓａｎ | 749,297 | 0.59% | 2,150 | 2,341 | 2,142 | 2,317 | 6,725,900 | ▼ | -0.16% |
| 2024-07-17 | 4443 | Ｓａｎｓａｎ | 865,097 | 0.68% | 2,317 | 2,368 | 2,243 | 2,357 | 2,987,600 | ▲ | 0.09% |
| 2024-07-22 | 4443 | Ｓａｎｓａｎ | 908,191 | 0.72% | 2,299 | 2,324 | 2,268 | 2,303 | 1,198,800 | ▲ | 0.03% |
| 2024-07-25 | 4443 | Ｓａｎｓａｎ | 1,023,754 | 0.81% | 2,250 | 2,272 | 2,215 | 2,247 | 1,130,100 | ▲ | 0.09% |
| 2024-07-30 | 4443 | Ｓａｎｓａｎ | 1,172,674 | 0.93% | 2,310 | 2,317 | 2,208 | 2,251 | 881,100 | ▲ | 0.12% |
| 2024-08-05 | 4443 | Ｓａｎｓａｎ | 1,260,774 | 1.00% | 1,878 | 2,027 | 1,850 | 1,858 | 1,536,600 | ▲ | 0.06% |
| 2024-08-06 | 4443 | Ｓａｎｓａｎ | 1,254,177 | 0.99% | 2,000 | 2,045 | 1,953 | 2,019 | 1,227,100 | ▼ | -0.01% |
| 2024-08-14 | 4443 | Ｓａｎｓａｎ | 1,259,077 | 1.00% | 2,004 | 2,071 | 1,990 | 2,040 | 943,600 | ▲ | 0.01% |
| 2024-08-20 | 4443 | Ｓａｎｓａｎ | 1,393,876 | 1.10% | 2,049 | 2,095 | 2,030 | 2,077 | 543,200 | ▲ | 0.10% |
| 2024-08-21 | 4443 | Ｓａｎｓａｎ | 1,360,876 | 1.08% | 2,072 | 2,120 | 2,057 | 2,069 | 493,500 | ▼ | -0.02% |
| 2024-08-23 | 4443 | Ｓａｎｓａｎ | 1,396,817 | 1.10% | 2,180 | 2,264 | 2,164 | 2,261 | 1,076,400 | ▲ | 0.02% |
| 2024-08-29 | 4443 | Ｓａｎｓａｎ | 1,633,567 | 1.29% | 2,308 | 2,323 | 2,163 | 2,226 | 1,841,600 | ▲ | 0.18% |
| 2024-08-30 | 4443 | Ｓａｎｓａｎ | 1,726,167 | 1.37% | 2,200 | 2,235 | 2,165 | 2,190 | 1,016,500 | ▲ | 0.08% |
| 2024-09-10 | 4443 | Ｓａｎｓａｎ | 1,633,914 | 1.29% | 2,377 | 2,391 | 2,299 | 2,346 | 908,300 | ▼ | -0.08% |
| 2024-09-13 | 4443 | Ｓａｎｓａｎ | 1,489,877 | 1.18% | 2,294 | 2,308 | 2,263 | 2,303 | 532,300 | ▼ | -0.11% |
| 2024-09-18 | 4443 | Ｓａｎｓａｎ | 1,538,414 | 1.22% | 2,289 | 2,338 | 2,221 | 2,242 | 586,400 | ▲ | 0.04% |
| 2024-09-26 | 4443 | Ｓａｎｓａｎ | 1,512,514 | 1.19% | 2,099 | 2,135 | 2,078 | 2,135 | 775,800 | ▼ | -0.03% |
| 2024-09-30 | 4443 | Ｓａｎｓａｎ | 1,514,257 | 1.20% | 2,157 | 2,195 | 2,107 | 2,149 | 783,000 | ▲ | 0.01% |
| 2024-10-02 | 4443 | Ｓａｎｓａｎ | 1,508,557 | 1.19% | 2,110 | 2,121 | 1,997 | 2,002 | 805,900 | ▼ | -0.01% |
| 2024-10-09 | 4443 | Ｓａｎｓａｎ | 1,383,457 | 1.09% | 2,166 | 2,258 | 2,161 | 2,227 | 721,400 | ▼ | -0.09% |
| 2024-10-11 | 4443 | Ｓａｎｓａｎ | 1,028,657 | 0.81% | 2,215 | 2,260 | 2,187 | 2,225 | 1,759,400 | ▼ | -0.28% |
| 2024-10-29 | 4443 | Ｓａｎｓａｎ | 999,647 | 0.79% | 2,172 | 2,239 | 2,155 | 2,221 | 812,800 | ▼ | -0.02% |
| 2024-11-06 | 4443 | Ｓａｎｓａｎ | 873,598 | 0.69% | 2,262 | 2,319 | 2,241 | 2,319 | 544,200 | ▼ | -0.10% |
| 2024-11-07 | 4443 | Ｓａｎｓａｎ | 921,798 | 0.73% | 2,315 | 2,343 | 2,130 | 2,164 | 969,200 | ▲ | 0.04% |
| 2024-11-14 | 4443 | Ｓａｎｓａｎ | 878,599 | 0.69% | 2,107 | 2,157 | 2,098 | 2,106 | 734,600 | ▼ | -0.04% |
| 2024-11-20 | 4443 | Ｓａｎｓａｎ | 903,798 | 0.71% | 1,956 | 2,026 | 1,953 | 1,975 | 575,400 | ▲ | 0.02% |
| 2024-11-21 | 4443 | Ｓａｎｓａｎ | 1,042,898 | 0.82% | 1,983 | 1,998 | 1,927 | 1,969 | 775,900 | ▲ | 0.10% |
| 2024-12-10 | 4443 | Ｓａｎｓａｎ | 1,136,465 | 0.90% | 2,281 | 2,308 | 2,256 | 2,289 | 719,700 | ▲ | 0.08% |
| 2024-12-16 | 4443 | Ｓａｎｓａｎ | 1,289,378 | 1.02% | 2,410 | 2,424 | 2,362 | 2,390 | 831,700 | ▲ | 0.12% |
| 2024-05-29 | 4449 | ギフティ | 153,802 | 0.52% | 1,100 | 1,101 | 1,049 | 1,051 | 446,800 | ▲ | 0.11% |
| 2024-06-04 | 4449 | ギフティ | 203,387 | 0.69% | 1,016 | 1,073 | 1,010 | 1,021 | 591,600 | ▲ | 0.16% |
| 2024-06-05 | 4449 | ギフティ | 244,904 | 0.83% | 1,035 | 1,075 | 1,024 | 1,046 | 546,800 | ▲ | 0.14% |
| 2024-06-07 | 4449 | ギフティ | 270,304 | 0.91% | 1,037 | 1,099 | 1,033 | 1,098 | 394,400 | ▲ | 0.08% |
| 2024-06-14 | 4449 | ギフティ | 310,358 | 1.05% | 1,130 | 1,171 | 1,109 | 1,160 | 450,600 | ▲ | 0.14% |
| 2024-06-26 | 4449 | ギフティ | 294,343 | 0.99% | 1,095 | 1,115 | 1,086 | 1,094 | 257,200 | ▼ | -0.06% |
| 2024-06-27 | 4449 | ギフティ | 309,543 | 1.05% | 1,099 | 1,139 | 1,091 | 1,128 | 292,200 | ▲ | 0.06% |
| 2024-07-01 | 4449 | ギフティ | 253,168 | 0.86% | 1,124 | 1,124 | 1,051 | 1,051 | 452,100 | ▼ | -0.19% |
| 2024-07-08 | 4449 | ギフティ | 202,474 | 0.68% | 1,047 | 1,048 | 996 | 1,005 | 408,100 | ▼ | -0.17% |
| 2024-07-12 | 4449 | ギフティ | 218,074 | 0.74% | 1,030 | 1,101 | 1,023 | 1,085 | 492,700 | ▲ | 0.05% |
| 2024-07-23 | 4449 | ギフティ | 237,074 | 0.80% | 1,155 | 1,189 | 1,155 | 1,178 | 273,900 | ▲ | 0.06% |
| 2024-07-30 | 4449 | ギフティ | 265,007 | 0.90% | 1,196 | 1,217 | 1,175 | 1,193 | 238,900 | ▲ | 0.09% |
| 2024-07-31 | 4449 | ギフティ | 264,307 | 0.89% | 1,168 | 1,196 | 1,155 | 1,196 | 183,500 | ▼ | -0.01% |
| 2024-08-01 | 4449 | ギフティ | 270,307 | 0.91% | 1,196 | 1,196 | 1,140 | 1,164 | 222,700 | ▲ | 0.02% |
| 2024-08-06 | 4449 | ギフティ | 308,598 | 1.04% | 971 | 1,019 | 921 | 932 | 674,900 | ▲ | 0.13% |
| 2024-08-07 | 4449 | ギフティ | 329,568 | 1.11% | 909 | 970 | 907 | 952 | 657,100 | ▲ | 0.07% |
| 2024-08-08 | 4449 | ギフティ | 297,468 | 1.01% | 967 | 1,000 | 953 | 987 | 354,600 | ▼ | -0.10% |
| 2024-08-09 | 4449 | ギフティ | 292,437 | 0.99% | 984 | 1,027 | 975 | 1,007 | 325,500 | ▼ | -0.02% |
| 2024-08-16 | 4449 | ギフティ | 361,969 | 1.22% | 1,070 | 1,122 | 1,070 | 1,101 | 716,800 | ▲ | 0.23% |
| 2024-08-19 | 4449 | ギフティ | 387,579 | 1.31% | 1,113 | 1,159 | 1,076 | 1,076 | 509,300 | ▲ | 0.09% |
| 2024-08-20 | 4449 | ギフティ | 416,979 | 1.41% | 1,111 | 1,174 | 1,106 | 1,160 | 464,300 | ▲ | 0.09% |
| 2024-08-22 | 4449 | ギフティ | 451,079 | 1.53% | 1,194 | 1,225 | 1,183 | 1,206 | 548,400 | ▲ | 0.12% |
| 2024-09-02 | 4449 | ギフティ | 431,640 | 1.46% | 1,288 | 1,290 | 1,237 | 1,261 | 387,800 | ▼ | -0.14% |
| 2024-09-04 | 4449 | ギフティ | 407,594 | 1.38% | 1,233 | 1,250 | 1,181 | 1,190 | 535,600 | ▼ | -0.08% |
| 2024-09-05 | 4449 | ギフティ | 450,594 | 1.53% | 1,177 | 1,202 | 1,117 | 1,123 | 765,400 | ▲ | 0.15% |
| 2024-09-06 | 4449 | ギフティ | 480,094 | 1.63% | 1,139 | 1,172 | 1,118 | 1,132 | 401,700 | ▲ | 0.09% |
| 2024-09-09 | 4449 | ギフティ | 461,894 | 1.56% | 1,098 | 1,196 | 1,096 | 1,189 | 586,200 | ▼ | -0.06% |
| 2024-09-10 | 4449 | ギフティ | 390,994 | 1.32% | 1,206 | 1,210 | 1,141 | 1,141 | 507,400 | ▼ | -0.24% |
| 2024-09-11 | 4449 | ギフティ | 371,265 | 1.26% | 1,136 | 1,144 | 1,088 | 1,098 | 331,700 | ▼ | -0.06% |
| 2024-09-13 | 4449 | ギフティ | 393,980 | 1.33% | 1,113 | 1,138 | 1,085 | 1,089 | 249,400 | ▲ | 0.07% |
| 2024-09-18 | 4449 | ギフティ | 364,048 | 1.23% | 1,089 | 1,107 | 1,068 | 1,074 | 204,700 | ▼ | -0.10% |
| 2024-09-25 | 4449 | ギフティ | 345,739 | 1.17% | 1,097 | 1,124 | 1,095 | 1,102 | 183,300 | ▼ | -0.06% |
| 2024-09-30 | 4449 | ギフティ | 306,391 | 1.03% | 1,076 | 1,098 | 1,063 | 1,071 | 250,100 | ▼ | -0.13% |
| 2024-10-02 | 4449 | ギフティ | 280,291 | 0.95% | 1,026 | 1,031 | 1,009 | 1,015 | 289,900 | ▼ | -0.08% |
| 2024-10-04 | 4449 | ギフティ | 263,191 | 0.89% | 1,014 | 1,028 | 1,005 | 1,015 | 214,800 | ▼ | -0.05% |
| 2024-10-08 | 4449 | ギフティ | 222,291 | 0.75% | 991 | 995 | 968 | 982 | 472,800 | ▼ | -0.14% |
| 2024-10-10 | 4449 | ギフティ | 201,691 | 0.68% | 979 | 1,003 | 971 | 983 | 272,500 | ▼ | -0.06% |
| 2024-10-15 | 4449 | ギフティ | 171,191 | 0.58% | 1,015 | 1,029 | 976 | 991 | 470,400 | ▼ | -0.10% |
| 2024-10-22 | 4449 | ギフティ | 177,485 | 0.60% | 907 | 920 | 868 | 870 | 510,500 | ▲ | 0.02% |
| 2024-10-24 | 4449 | ギフティ | 176,285 | 0.59% | 880 | 897 | 868 | 884 | 331,200 | ▼ | -0.01% |
| 2024-11-14 | 4449 | ギフティ | 177,107 | 0.60% | 946 | 955 | 928 | 942 | 439,600 | ▲ | 0.01% |
| 2024-11-15 | 4449 | ギフティ | 172,007 | 0.58% | 1,062 | 1,092 | 1,053 | 1,092 | 1,164,500 | ▼ | -0.02% |
| 2024-11-19 | 4449 | ギフティ | 181,800 | 0.61% | 1,255 | 1,291 | 1,244 | 1,266 | 1,305,500 | ▲ | 0.03% |
| 2024-11-20 | 4449 | ギフティ | 169,500 | 0.57% | 1,257 | 1,359 | 1,257 | 1,297 | 1,207,700 | ▼ | -0.04% |
| 2024-11-25 | 4449 | ギフティ | 134,700 | 0.45% | 1,350 | 1,408 | 1,318 | 1,403 | 1,007,600 | ▼ | -0.11% |
| 2024-07-03 | 4461 | 一工薬 | 55,216 | 0.51% | 3,895 | 3,925 | 3,850 | 3,890 | 24,500 | ▲ | 0.09% |
| 2024-08-01 | 4461 | 一工薬 | 65,535 | 0.61% | 3,170 | 3,210 | 3,000 | 3,015 | 108,900 | ▲ | 0.09% |
| 2024-08-08 | 4461 | 一工薬 | 63,035 | 0.58% | 2,668 | 2,702 | 2,601 | 2,602 | 89,400 | ▼ | -0.03% |
| 2024-09-09 | 4475 | ＨＥＮＮＧＥ | 168,970 | 0.51% | 1,030 | 1,128 | 1,030 | 1,120 | 737,000 | ▲ | 0.04% |
| 2024-09-18 | 4475 | ＨＥＮＮＧＥ | 203,370 | 0.62% | 1,105 | 1,146 | 1,063 | 1,083 | 642,500 | ▲ | 0.10% |
| 2024-09-20 | 4475 | ＨＥＮＮＧＥ | 234,370 | 0.72% | 1,134 | 1,140 | 1,100 | 1,106 | 396,500 | ▲ | 0.09% |
| 2024-09-26 | 4475 | ＨＥＮＮＧＥ | 211,870 | 0.65% | 1,054 | 1,164 | 1,047 | 1,160 | 908,200 | ▼ | -0.06% |
| 2024-10-01 | 4475 | ＨＥＮＮＧＥ | 229,170 | 0.70% | 1,165 | 1,166 | 1,142 | 1,142 | 407,200 | ▲ | 0.04% |
| 2024-10-08 | 4475 | ＨＥＮＮＧＥ | 218,070 | 0.67% | 1,105 | 1,111 | 1,073 | 1,081 | 473,400 | ▼ | -0.02% |
| 2024-10-10 | 4475 | ＨＥＮＮＧＥ | 191,270 | 0.58% | 1,151 | 1,153 | 1,123 | 1,126 | 365,700 | ▼ | -0.09% |
| 2024-10-16 | 4475 | ＨＥＮＮＧＥ | 162,170 | 0.49% | 1,155 | 1,185 | 1,151 | 1,164 | 341,900 | ▼ | -0.08% |
| 2024-11-08 | 4475 | ＨＥＮＮＧＥ | 358,170 | 1.10% | 1,185 | 1,250 | 1,163 | 1,236 | 2,640,200 | ▲ | 0.71% |
| 2024-11-11 | 4475 | ＨＥＮＮＧＥ | 315,270 | 0.97% | 1,446 | 1,536 | 1,427 | 1,536 | 1,654,100 | ▼ | -0.13% |
| 2024-11-18 | 4475 | ＨＥＮＮＧＥ | 328,470 | 1.01% | 1,583 | 1,609 | 1,546 | 1,583 | 636,100 | ▲ | 0.04% |
| 2024-11-20 | 4475 | ＨＥＮＮＧＥ | 377,470 | 1.16% | 1,578 | 1,585 | 1,460 | 1,460 | 1,210,800 | ▲ | 0.14% |
| 2024-11-21 | 4475 | ＨＥＮＮＧＥ | 410,970 | 1.26% | 1,430 | 1,473 | 1,401 | 1,470 | 982,000 | ▲ | 0.10% |
| 2024-11-25 | 4475 | ＨＥＮＮＧＥ | 435,870 | 1.34% | 1,480 | 1,487 | 1,401 | 1,407 | 701,100 | ▲ | 0.08% |
| 2024-12-12 | 4475 | ＨＥＮＮＧＥ | 383,470 | 1.17% | 1,378 | 1,456 | 1,366 | 1,443 | 891,000 | ▼ | -0.17% |
| 2024-03-04 | 4477 | ＢＡＳＥ | 1,074,170 | 0.93% | 336 | 339 | 320 | 329 | 5,767,000 | ▼ | -0.21% |
| 2024-03-06 | 4477 | ＢＡＳＥ | 1,219,170 | 1.05% | 316 | 337 | 314 | 331 | 4,391,200 | ▲ | 0.12% |
| 2024-03-07 | 4477 | ＢＡＳＥ | 1,096,870 | 0.95% | 332 | 337 | 315 | 317 | 3,607,100 | ▼ | -0.10% |
| 2024-04-09 | 4477 | ＢＡＳＥ | 1,171,093 | 1.01% | 307 | 308 | 302 | 304 | 1,103,300 | ▲ | 0.06% |
| 2024-04-19 | 4477 | ＢＡＳＥ | 1,270,893 | 1.10% | 273 | 273 | 260 | 264 | 2,424,200 | ▲ | 0.09% |
| 2024-04-25 | 4477 | ＢＡＳＥ | 1,263,993 | 1.09% | 272 | 273 | 267 | 268 | 900,300 | ▼ | -0.01% |
| 2024-04-30 | 4477 | ＢＡＳＥ | 1,148,593 | 0.99% | 276 | 276 | 271 | 274 | 745,300 | ▼ | -0.10% |
| 2024-05-08 | 4477 | ＢＡＳＥ | 1,014,093 | 0.88% | 286 | 295 | 284 | 288 | 1,898,600 | ▼ | -0.10% |
| 2024-05-09 | 4477 | ＢＡＳＥ | 645,393 | 0.56% | 291 | 292 | 284 | 286 | 2,591,100 | ▼ | -0.31% |
| 2024-05-10 | 4477 | ＢＡＳＥ | 844,293 | 0.73% | 318 | 332 | 309 | 327 | 15,264,900 | ▲ | 0.16% |
| 2024-05-13 | 4477 | ＢＡＳＥ | 657,893 | 0.56% | 322 | 324 | 297 | 297 | 6,510,200 | ▼ | -0.16% |
| 2024-05-14 | 4477 | ＢＡＳＥ | 704,196 | 0.60% | 297 | 306 | 297 | 301 | 2,938,500 | ▲ | 0.03% |
| 2024-05-21 | 4477 | ＢＡＳＥ | 850,796 | 0.73% | 306 | 336 | 302 | 321 | 12,967,000 | ▲ | 0.13% |
| 2024-05-24 | 4477 | ＢＡＳＥ | 1,339,970 | 1.15% | 299 | 300 | 292 | 294 | 3,204,100 | ▲ | 0.41% |
| 2024-06-10 | 4477 | ＢＡＳＥ | 1,394,896 | 1.20% | 275 | 278 | 271 | 277 | 1,673,400 | ▲ | 0.05% |
| 2024-06-11 | 4477 | ＢＡＳＥ | 1,360,096 | 1.17% | 277 | 282 | 273 | 280 | 1,492,300 | ▼ | -0.03% |
| 2024-06-24 | 4477 | ＢＡＳＥ | 1,268,496 | 1.09% | 273 | 278 | 271 | 275 | 829,800 | ▼ | -0.07% |
| 2024-07-10 | 4477 | ＢＡＳＥ | 1,282,496 | 1.10% | 276 | 278 | 270 | 270 | 1,190,300 | ▲ | 0.01% |
| 2024-08-01 | 4477 | ＢＡＳＥ | 1,123,396 | 0.97% | 258 | 261 | 252 | 253 | 1,955,600 | ▼ | -0.13% |
| 2024-08-05 | 4477 | ＢＡＳＥ | 782,296 | 0.67% | 215 | 224 | 190 | 194 | 7,346,900 | ▼ | -0.29% |
| 2024-08-07 | 4477 | ＢＡＳＥ | 1,056,196 | 0.91% | 238 | 240 | 217 | 222 | 11,630,200 | ▲ | 0.24% |
| 2024-08-08 | 4477 | ＢＡＳＥ | 1,315,696 | 1.13% | 223 | 236 | 217 | 226 | 7,007,600 | ▲ | 0.21% |
| 2024-08-13 | 4477 | ＢＡＳＥ | 1,451,196 | 1.25% | 226 | 228 | 221 | 224 | 3,378,900 | ▲ | 0.12% |
| 2024-08-14 | 4477 | ＢＡＳＥ | 1,647,596 | 1.42% | 226 | 234 | 225 | 232 | 3,219,500 | ▲ | 0.16% |
| 2024-08-15 | 4477 | ＢＡＳＥ | 1,749,396 | 1.51% | 229 | 231 | 227 | 228 | 1,932,800 | ▲ | 0.09% |
| 2024-08-20 | 4477 | ＢＡＳＥ | 1,963,196 | 1.69% | 234 | 243 | 233 | 241 | 3,385,600 | ▲ | 0.17% |
| 2024-08-21 | 4477 | ＢＡＳＥ | 1,996,896 | 1.72% | 240 | 250 | 239 | 246 | 3,202,000 | ▲ | 0.03% |
| 2024-08-22 | 4477 | ＢＡＳＥ | 1,948,396 | 1.68% | 246 | 256 | 244 | 251 | 2,990,800 | ▼ | -0.04% |
| 2024-09-02 | 4477 | ＢＡＳＥ | 2,155,970 | 1.86% | 267 | 267 | 257 | 262 | 2,287,800 | ▲ | 0.15% |
| 2024-09-03 | 4477 | ＢＡＳＥ | 2,245,770 | 1.94% | 261 | 280 | 260 | 276 | 4,454,200 | ▲ | 0.07% |
| 2024-09-05 | 4477 | ＢＡＳＥ | 2,196,770 | 1.89% | 261 | 271 | 260 | 263 | 2,595,500 | ▼ | -0.05% |
| 2024-09-06 | 4477 | ＢＡＳＥ | 2,244,170 | 1.93% | 264 | 265 | 254 | 257 | 2,278,200 | ▲ | 0.04% |
| 2024-09-12 | 4477 | ＢＡＳＥ | 2,128,870 | 1.84% | 250 | 250 | 243 | 248 | 2,295,400 | ▼ | -0.08% |
| 2024-09-17 | 4477 | ＢＡＳＥ | 2,074,496 | 1.79% | 242 | 242 | 233 | 238 | 1,599,100 | ▼ | -0.05% |
| 2024-10-01 | 4477 | ＢＡＳＥ | 1,905,996 | 1.64% | 238 | 241 | 234 | 239 | 1,120,200 | ▼ | -0.15% |
| 2024-10-09 | 4477 | ＢＡＳＥ | 1,843,070 | 1.59% | 231 | 236 | 230 | 235 | 1,339,600 | ▼ | -0.04% |
| 2024-10-22 | 4477 | ＢＡＳＥ | 1,729,270 | 1.49% | 235 | 235 | 227 | 227 | 2,662,200 | ▼ | -0.10% |
| 2024-10-25 | 4477 | ＢＡＳＥ | 1,756,770 | 1.51% | 228 | 230 | 220 | 220 | 2,953,400 | ▲ | 0.02% |
| 2024-10-30 | 4477 | ＢＡＳＥ | 1,580,070 | 1.36% | 238 | 240 | 233 | 239 | 1,655,400 | ▼ | -0.14% |
| 2024-11-06 | 4477 | ＢＡＳＥ | 1,056,970 | 0.91% | 240 | 245 | 237 | 241 | 3,905,300 | ▼ | -0.45% |
| 2024-11-07 | 4477 | ＢＡＳＥ | 956,870 | 0.82% | 255 | 255 | 233 | 237 | 7,920,300 | ▼ | -0.09% |
| 2024-11-18 | 4477 | ＢＡＳＥ | 1,053,770 | 0.90% | 263 | 273 | 261 | 268 | 3,104,000 | ▲ | 0.08% |
| 2024-11-19 | 4477 | ＢＡＳＥ | 1,017,570 | 0.87% | 266 | 282 | 264 | 282 | 4,459,200 | ▼ | -0.03% |
| 2024-11-26 | 4477 | ＢＡＳＥ | 1,047,970 | 0.90% | 324 | 335 | 318 | 335 | 5,587,800 | ▲ | 0.03% |
| 2024-11-27 | 4477 | ＢＡＳＥ | 967,770 | 0.83% | 338 | 338 | 320 | 336 | 6,414,400 | ▼ | -0.07% |
| 2024-12-04 | 4477 | ＢＡＳＥ | 1,073,070 | 0.92% | 344 | 351 | 337 | 341 | 5,804,300 | ▲ | 0.09% |
| 2024-12-06 | 4477 | ＢＡＳＥ | 1,168,370 | 1.00% | 347 | 348 | 336 | 342 | 4,416,900 | ▲ | 0.07% |
| 2024-12-10 | 4477 | ＢＡＳＥ | 982,670 | 0.84% | 335 | 335 | 319 | 320 | 6,707,800 | ▼ | -0.16% |
| 2024-12-11 | 4477 | ＢＡＳＥ | 897,970 | 0.77% | 317 | 323 | 309 | 319 | 5,425,000 | ▼ | -0.06% |
| 2024-12-12 | 4477 | ＢＡＳＥ | 1,051,870 | 0.90% | 323 | 333 | 321 | 326 | 3,593,300 | ▲ | 0.13% |
| 2024-12-13 | 4477 | ＢＡＳＥ | 1,282,470 | 1.10% | 331 | 342 | 329 | 335 | 3,150,500 | ▲ | 0.20% |
| 2024-12-16 | 4477 | ＢＡＳＥ | 1,218,170 | 1.05% | 334 | 335 | 322 | 328 | 2,710,800 | ▼ | -0.05% |
| 2024-03-01 | 4478 | フリー | 440,142 | 0.75% | 3,510 | 3,765 | 3,485 | 3,745 | 1,870,300 | ▲ | 0.12% |
| 2024-03-06 | 4478 | フリー | 475,542 | 0.81% | 3,470 | 3,595 | 3,370 | 3,580 | 1,314,800 | ▲ | 0.06% |
| 2024-03-14 | 4478 | フリー | 551,242 | 0.94% | 3,575 | 3,625 | 3,505 | 3,535 | 516,100 | ▲ | 0.12% |
| 2024-03-15 | 4478 | フリー | 517,078 | 0.88% | 3,465 | 3,515 | 3,375 | 3,400 | 635,800 | ▼ | -0.05% |
| 2024-03-18 | 4478 | フリー | 579,978 | 0.99% | 3,500 | 3,605 | 3,470 | 3,590 | 641,200 | ▲ | 0.10% |
| 2024-03-25 | 4478 | フリー | 599,678 | 1.02% | 3,630 | 3,745 | 3,600 | 3,635 | 503,800 | ▲ | 0.03% |
| 2024-03-27 | 4478 | フリー | 553,078 | 0.94% | 3,665 | 3,770 | 3,600 | 3,720 | 456,600 | ▼ | -0.08% |
| 2024-03-29 | 4478 | フリー | 607,478 | 1.04% | 3,505 | 3,610 | 3,470 | 3,540 | 587,400 | ▲ | 0.10% |
| 2024-04-02 | 4478 | フリー | 656,378 | 1.12% | 3,450 | 3,555 | 3,430 | 3,435 | 418,300 | ▲ | 0.08% |
| 2024-04-03 | 4478 | フリー | 705,178 | 1.20% | 3,225 | 3,285 | 3,145 | 3,215 | 878,900 | ▲ | 0.07% |
| 2024-04-08 | 4478 | フリー | 763,278 | 1.30% | 3,135 | 3,255 | 3,110 | 3,170 | 473,900 | ▲ | 0.10% |
| 2024-04-09 | 4478 | フリー | 748,278 | 1.28% | 3,160 | 3,260 | 3,145 | 3,240 | 319,800 | ▼ | -0.02% |
| 2024-04-16 | 4478 | フリー | 664,178 | 1.13% | 2,735 | 2,917 | 2,639 | 2,913 | 1,232,200 | ▼ | -0.15% |
| 2024-04-19 | 4478 | フリー | 710,278 | 1.21% | 2,710 | 2,726 | 2,591 | 2,649 | 902,400 | ▲ | 0.08% |
| 2024-04-24 | 4478 | フリー | 777,278 | 1.33% | 2,805 | 2,888 | 2,791 | 2,840 | 511,200 | ▲ | 0.12% |
| 2024-04-30 | 4478 | フリー | 843,578 | 1.44% | 2,805 | 2,835 | 2,768 | 2,795 | 354,400 | ▲ | 0.10% |
| 2024-05-07 | 4478 | フリー | 798,778 | 1.36% | 2,874 | 2,986 | 2,873 | 2,978 | 532,400 | ▼ | -0.07% |
| 2024-05-08 | 4478 | フリー | 735,278 | 1.25% | 2,950 | 3,040 | 2,921 | 2,950 | 381,700 | ▼ | -0.11% |
| 2024-05-15 | 4478 | フリー | 676,779 | 1.15% | 3,105 | 3,190 | 3,040 | 3,080 | 654,200 | ▼ | -0.10% |
| 2024-05-16 | 4478 | フリー | 564,678 | 0.96% | 2,920 | 2,978 | 2,796 | 2,868 | 1,592,900 | ▼ | -0.18% |
| 2024-05-17 | 4478 | フリー | 592,978 | 1.01% | 2,836 | 2,919 | 2,823 | 2,866 | 435,000 | ▲ | 0.05% |
| 2024-05-20 | 4478 | フリー | 579,078 | 0.99% | 2,841 | 2,927 | 2,824 | 2,852 | 642,400 | ▼ | -0.02% |
| 2024-05-21 | 4478 | フリー | 587,978 | 1.00% | 2,850 | 2,863 | 2,791 | 2,791 | 452,100 | ▲ | 0.01% |
| 2024-05-30 | 4478 | フリー | 660,878 | 1.13% | 2,414 | 2,479 | 2,327 | 2,464 | 981,100 | ▲ | 0.12% |
| 2024-05-31 | 4478 | フリー | 605,178 | 1.03% | 2,436 | 2,519 | 2,395 | 2,498 | 676,900 | ▼ | -0.09% |
| 2024-06-04 | 4478 | フリー | 475,278 | 0.81% | 2,438 | 2,592 | 2,422 | 2,506 | 795,200 | ▼ | -0.21% |
| 2024-06-06 | 4478 | フリー | 571,878 | 0.97% | 2,380 | 2,385 | 2,190 | 2,190 | 1,464,800 | ▲ | 0.15% |
| 2024-06-07 | 4478 | フリー | 691,978 | 1.18% | 2,318 | 2,413 | 2,287 | 2,320 | 1,970,600 | ▲ | 0.20% |
| 2024-06-10 | 4478 | フリー | 747,578 | 1.27% | 2,229 | 2,300 | 2,210 | 2,280 | 684,900 | ▲ | 0.09% |
| 2024-06-11 | 4478 | フリー | 698,178 | 1.19% | 2,298 | 2,375 | 2,263 | 2,358 | 477,100 | ▼ | -0.08% |
| 2024-06-13 | 4478 | フリー | 634,278 | 1.08% | 2,334 | 2,404 | 2,310 | 2,364 | 417,700 | ▼ | -0.10% |
| 2024-06-17 | 4478 | フリー | 648,478 | 1.10% | 2,317 | 2,364 | 2,275 | 2,330 | 367,800 | ▲ | 0.02% |
| 2024-06-19 | 4478 | フリー | 704,678 | 1.20% | 2,283 | 2,305 | 2,268 | 2,297 | 511,700 | ▲ | 0.09% |
| 2024-06-20 | 4478 | フリー | 677,778 | 1.15% | 2,330 | 2,368 | 2,287 | 2,336 | 441,800 | ▼ | -0.05% |
| 2024-06-21 | 4478 | フリー | 638,278 | 1.09% | 2,353 | 2,455 | 2,353 | 2,447 | 811,000 | ▼ | -0.05% |
| 2024-06-24 | 4478 | フリー | 680,978 | 1.16% | 2,423 | 2,484 | 2,382 | 2,399 | 497,100 | ▲ | 0.06% |
| 2024-06-28 | 4478 | フリー | 632,787 | 1.08% | 2,450 | 2,473 | 2,397 | 2,422 | 323,200 | ▼ | -0.07% |
| 2024-07-01 | 4478 | フリー | 695,183 | 1.18% | 2,479 | 2,509 | 2,340 | 2,375 | 638,600 | ▲ | 0.09% |
| 2024-07-04 | 4478 | フリー | 634,983 | 1.08% | 2,411 | 2,480 | 2,395 | 2,425 | 370,400 | ▼ | -0.09% |
| 2024-07-04 | 4478 | フリー | 634,983 | 1.08% | 2,411 | 2,480 | 2,395 | 2,425 | 370,400 | ▼ | -0.09% |
| 2024-07-10 | 4478 | フリー | 646,785 | 1.10% | 2,550 | 2,585 | 2,495 | 2,569 | 311,200 | ▲ | 0.02% |
| 2024-07-11 | 4478 | フリー | 598,019 | 1.02% | 2,542 | 2,542 | 2,401 | 2,518 | 632,300 | ▼ | -0.08% |
| 2024-07-12 | 4478 | フリー | 414,419 | 0.70% | 2,568 | 2,727 | 2,508 | 2,717 | 1,000,800 | ▼ | -0.32% |
| 2024-07-16 | 4478 | フリー | 404,577 | 0.69% | 2,721 | 2,752 | 2,674 | 2,709 | 694,500 | ▼ | -0.01% |
| 2024-07-17 | 4478 | フリー | 435,608 | 0.74% | 2,723 | 2,791 | 2,717 | 2,723 | 451,300 | ▲ | 0.05% |
| 2024-07-18 | 4478 | フリー | 494,408 | 0.84% | 2,703 | 2,805 | 2,682 | 2,688 | 419,900 | ▲ | 0.09% |
| 2024-07-19 | 4478 | フリー | 560,808 | 0.95% | 2,650 | 2,692 | 2,615 | 2,615 | 298,300 | ▲ | 0.10% |
| 2024-07-22 | 4478 | フリー | 611,008 | 1.04% | 2,600 | 2,612 | 2,541 | 2,580 | 375,800 | ▲ | 0.09% |
| 2024-07-24 | 4478 | フリー | 671,608 | 1.14% | 2,569 | 2,630 | 2,559 | 2,559 | 267,100 | ▲ | 0.09% |
| 2024-07-29 | 4478 | フリー | 708,219 | 1.20% | 2,545 | 2,578 | 2,507 | 2,555 | 322,800 | ▲ | 0.06% |
| 2024-08-01 | 4478 | フリー | 796,364 | 1.35% | 2,406 | 2,410 | 2,311 | 2,366 | 487,500 | ▲ | 0.15% |
| 2024-08-07 | 4478 | フリー | 740,016 | 1.26% | 2,065 | 2,253 | 2,064 | 2,218 | 347,300 | ▼ | -0.09% |
| 2024-08-08 | 4478 | フリー | 646,374 | 1.10% | 2,169 | 2,305 | 2,150 | 2,290 | 367,500 | ▼ | -0.15% |
| 2024-08-09 | 4478 | フリー | 554,074 | 0.94% | 2,245 | 2,326 | 2,225 | 2,290 | 351,300 | ▼ | -0.16% |
| 2024-08-13 | 4478 | フリー | 510,174 | 0.87% | 2,253 | 2,320 | 2,239 | 2,300 | 567,800 | ▼ | -0.06% |
| 2024-08-15 | 4478 | フリー | 589,074 | 1.00% | 2,476 | 2,497 | 2,283 | 2,375 | 1,037,200 | ▲ | 0.13% |
| 2024-08-22 | 4478 | フリー | 677,374 | 1.15% | 2,626 | 2,760 | 2,626 | 2,760 | 711,500 | ▲ | 0.14% |
| 2024-08-23 | 4478 | フリー | 750,274 | 1.28% | 2,736 | 2,760 | 2,630 | 2,665 | 519,800 | ▲ | 0.13% |
| 2024-08-30 | 4478 | フリー | 840,374 | 1.43% | 2,803 | 2,847 | 2,769 | 2,779 | 563,400 | ▲ | 0.10% |
| 2024-09-03 | 4478 | フリー | 895,774 | 1.52% | 2,814 | 2,899 | 2,805 | 2,856 | 473,900 | ▲ | 0.09% |
| 2024-09-05 | 4478 | フリー | 943,574 | 1.61% | 2,688 | 2,848 | 2,688 | 2,749 | 482,300 | ▲ | 0.09% |
| 2024-09-09 | 4478 | フリー | 1,012,574 | 1.72% | 2,629 | 2,708 | 2,611 | 2,630 | 572,600 | ▲ | 0.10% |
| 2024-09-10 | 4478 | フリー | 992,974 | 1.69% | 2,655 | 2,689 | 2,587 | 2,629 | 356,800 | ▼ | -0.03% |
| 2024-09-11 | 4478 | フリー | 1,018,674 | 1.73% | 2,630 | 2,693 | 2,521 | 2,551 | 411,600 | ▲ | 0.04% |
| 2024-09-13 | 4478 | フリー | 982,974 | 1.67% | 2,639 | 2,639 | 2,516 | 2,580 | 353,400 | ▼ | -0.06% |
| 2024-09-19 | 4478 | フリー | 999,074 | 1.70% | 2,675 | 2,775 | 2,660 | 2,739 | 612,900 | ▲ | 0.03% |
| 2024-09-20 | 4478 | フリー | 991,974 | 1.69% | 2,812 | 2,815 | 2,677 | 2,679 | 425,500 | ▼ | -0.01% |
| 2024-09-27 | 4478 | フリー | 928,674 | 1.58% | 2,543 | 2,576 | 2,514 | 2,525 | 285,900 | ▼ | -0.10% |
| 2024-09-30 | 4478 | フリー | 951,274 | 1.62% | 2,453 | 2,502 | 2,428 | 2,444 | 666,000 | ▲ | 0.04% |
| 2024-10-03 | 4478 | フリー | 1,023,974 | 1.74% | 2,504 | 2,755 | 2,460 | 2,744 | 1,486,800 | ▲ | 0.11% |
| 2024-10-07 | 4478 | フリー | 1,065,238 | 1.81% | 2,834 | 2,852 | 2,757 | 2,776 | 812,600 | ▲ | 0.07% |
| 2024-10-08 | 4478 | フリー | 1,119,938 | 1.91% | 2,822 | 2,948 | 2,778 | 2,893 | 1,175,300 | ▲ | 0.09% |
| 2024-10-09 | 4478 | フリー | 981,238 | 1.67% | 2,927 | 3,170 | 2,909 | 3,145 | 1,437,400 | ▼ | -0.24% |
| 2024-10-10 | 4478 | フリー | 925,138 | 1.57% | 3,160 | 3,225 | 3,130 | 3,225 | 935,200 | ▼ | -0.09% |
| 2024-10-11 | 4478 | フリー | 754,838 | 1.28% | 3,360 | 3,445 | 3,275 | 3,365 | 1,357,900 | ▼ | -0.29% |
| 2024-10-21 | 4478 | フリー | 678,638 | 1.15% | 2,980 | 3,045 | 2,958 | 2,976 | 416,200 | ▼ | -0.13% |
| 2024-10-23 | 4478 | フリー | 642,574 | 1.09% | 2,853 | 2,874 | 2,785 | 2,822 | 471,400 | ▼ | -0.05% |
| 2024-10-31 | 4478 | フリー | 580,174 | 0.98% | 2,813 | 2,875 | 2,782 | 2,875 | 300,300 | ▼ | -0.11% |
| 2024-11-01 | 4478 | フリー | 589,374 | 1.00% | 2,837 | 2,854 | 2,768 | 2,785 | 264,900 | ▲ | 0.02% |
| 2024-11-05 | 4478 | フリー | 577,674 | 0.98% | 2,775 | 2,818 | 2,742 | 2,799 | 293,600 | ▼ | -0.02% |
| 2024-11-08 | 4478 | フリー | 608,674 | 1.03% | 2,920 | 3,030 | 2,868 | 2,986 | 406,900 | ▲ | 0.05% |
| 2024-11-13 | 4478 | フリー | 650,674 | 1.10% | 2,909 | 2,994 | 2,885 | 2,984 | 485,100 | ▲ | 0.07% |
| 2024-11-15 | 4478 | フリー | 601,474 | 1.02% | 3,035 | 3,065 | 2,603 | 2,798 | 1,983,200 | ▼ | -0.08% |
| 2024-11-19 | 4478 | フリー | 659,374 | 1.12% | 2,769 | 2,829 | 2,705 | 2,708 | 724,500 | ▲ | 0.10% |
| 2024-11-22 | 4478 | フリー | 646,300 | 1.09% | 2,690 | 2,704 | 2,589 | 2,589 | 688,300 | ▼ | -0.03% |
| 2024-11-29 | 4478 | フリー | 577,300 | 0.98% | 2,841 | 2,967 | 2,799 | 2,948 | 442,800 | ▼ | -0.11% |
| 2024-12-12 | 4478 | フリー | 514,300 | 0.87% | 3,280 | 3,335 | 3,230 | 3,250 | 563,400 | ▼ | -0.10% |
| 2024-12-18 | 4478 | フリー | 435,300 | 0.73% | 3,350 | 3,370 | 3,290 | 3,290 | 512,400 | ▼ | -0.14% |
| 2024-03-05 | 4479 | マクアケ | 256,816 | 2.02% | 787 | 792 | 761 | 766 | 100,300 | ▲ | 0.10% |
| 2024-03-11 | 4479 | マクアケ | 247,416 | 1.94% | 740 | 745 | 715 | 745 | 91,700 | ▼ | -0.08% |
| 2024-03-12 | 4479 | マクアケ | 228,816 | 1.80% | 748 | 774 | 747 | 761 | 81,900 | ▼ | -0.13% |
| 2024-03-13 | 4479 | マクアケ | 215,716 | 1.69% | 765 | 765 | 704 | 726 | 156,200 | ▼ | -0.11% |
| 2024-08-01 | 4479 | マクアケ | 201,069 | 1.58% | 550 | 550 | 515 | 517 | 91,700 | ▼ | -0.10% |
| 2024-08-21 | 4479 | マクアケ | 186,969 | 1.46% | 501 | 513 | 501 | 509 | 20,800 | ▼ | -0.12% |
| 2024-08-29 | 4479 | マクアケ | 176,369 | 1.38% | 506 | 519 | 505 | 508 | 26,200 | ▼ | -0.08% |
| 2024-09-27 | 4479 | マクアケ | 161,869 | 1.27% | 521 | 521 | 513 | 521 | 32,000 | ▼ | -0.10% |
| 2024-10-02 | 4479 | マクアケ | 152,569 | 1.19% | 509 | 512 | 506 | 512 | 6,800 | ▼ | -0.08% |
| 2024-10-18 | 4479 | マクアケ | 134,469 | 1.05% | 510 | 516 | 510 | 511 | 13,200 | ▼ | -0.13% |
| 2024-10-23 | 4479 | マクアケ | 127,169 | 0.99% | 521 | 528 | 501 | 501 | 16,200 | ▼ | -0.06% |
| 2024-03-29 | 4480 | メドレー | 168,825 | 0.51% | 4,480 | 4,640 | 4,450 | 4,615 | 398,900 | ▲ | 0.10% |
| 2024-04-05 | 4480 | メドレー | 200,730 | 0.61% | 4,250 | 4,390 | 4,215 | 4,320 | 267,900 | ▲ | 0.09% |
| 2024-04-08 | 4480 | メドレー | 195,130 | 0.59% | 4,370 | 4,370 | 4,280 | 4,360 | 206,100 | ▼ | -0.02% |
| 2024-04-09 | 4480 | メドレー | 208,459 | 0.63% | 4,350 | 4,405 | 4,305 | 4,370 | 206,400 | ▲ | 0.04% |
| 2024-04-15 | 4480 | メドレー | 190,418 | 0.58% | 4,150 | 4,170 | 3,965 | 3,995 | 357,000 | ▼ | -0.05% |
| 2024-04-18 | 4480 | メドレー | 201,398 | 0.61% | 3,810 | 3,905 | 3,800 | 3,805 | 264,900 | ▲ | 0.03% |
| 2024-04-25 | 4480 | メドレー | 268,398 | 0.81% | 3,780 | 3,815 | 3,710 | 3,710 | 315,100 | ▲ | 0.20% |
| 2024-04-30 | 4480 | メドレー | 251,852 | 0.76% | 3,695 | 3,730 | 3,595 | 3,660 | 264,100 | ▼ | -0.05% |
| 2024-05-01 | 4480 | メドレー | 274,666 | 0.83% | 3,610 | 3,665 | 3,560 | 3,565 | 212,500 | ▲ | 0.06% |
| 2024-05-02 | 4480 | メドレー | 310,066 | 0.94% | 3,580 | 3,610 | 3,525 | 3,555 | 262,100 | ▲ | 0.10% |
| 2024-05-07 | 4480 | メドレー | 337,766 | 1.03% | 3,610 | 3,740 | 3,605 | 3,705 | 268,000 | ▲ | 0.09% |
| 2024-05-09 | 4480 | メドレー | 370,166 | 1.13% | 3,615 | 3,655 | 3,595 | 3,600 | 170,600 | ▲ | 0.09% |
| 2024-05-10 | 4480 | メドレー | 359,666 | 1.09% | 3,585 | 3,655 | 3,575 | 3,600 | 158,100 | ▼ | -0.03% |
| 2024-05-13 | 4480 | メドレー | 316,066 | 0.96% | 3,615 | 3,680 | 3,600 | 3,665 | 251,100 | ▼ | -0.13% |
| 2024-05-14 | 4480 | メドレー | 271,515 | 0.82% | 3,750 | 3,945 | 3,745 | 3,840 | 519,600 | ▼ | -0.14% |
| 2024-05-15 | 4480 | メドレー | 260,515 | 0.79% | 3,855 | 3,990 | 3,600 | 3,670 | 734,300 | ▼ | -0.02% |
| 2024-05-16 | 4480 | メドレー | 263,015 | 0.80% | 3,780 | 3,820 | 3,665 | 3,690 | 303,900 | ▲ | 0.01% |
| 2024-05-20 | 4480 | メドレー | 257,866 | 0.78% | 3,600 | 3,725 | 3,540 | 3,625 | 300,700 | ▼ | -0.02% |
| 2024-05-21 | 4480 | メドレー | 265,966 | 0.81% | 3,590 | 3,615 | 3,425 | 3,425 | 368,300 | ▲ | 0.03% |
| 2024-05-24 | 4480 | メドレー | 256,666 | 0.78% | 3,260 | 3,375 | 3,205 | 3,315 | 375,400 | ▼ | -0.03% |
| 2024-05-30 | 4480 | メドレー | 226,717 | 0.69% | 3,010 | 3,095 | 3,010 | 3,040 | 289,500 | ▼ | -0.09% |
| 2024-06-03 | 4480 | メドレー | 229,617 | 0.70% | 3,350 | 3,430 | 3,325 | 3,350 | 366,800 | ▲ | 0.01% |
| 2024-06-04 | 4480 | メドレー | 223,917 | 0.68% | 3,420 | 3,625 | 3,405 | 3,565 | 512,700 | ▼ | -0.01% |
| 2024-06-07 | 4480 | メドレー | 230,149 | 0.70% | 3,490 | 3,545 | 3,465 | 3,515 | 265,400 | ▲ | 0.01% |
| 2024-06-18 | 4480 | メドレー | 263,879 | 0.80% | 3,670 | 3,765 | 3,605 | 3,620 | 233,300 | ▲ | 0.10% |
| 2024-06-21 | 4480 | メドレー | 297,340 | 0.90% | 3,620 | 3,670 | 3,565 | 3,595 | 160,500 | ▲ | 0.09% |
| 2024-06-28 | 4480 | メドレー | 328,140 | 1.00% | 3,625 | 3,685 | 3,585 | 3,600 | 173,400 | ▲ | 0.09% |
| 2024-07-02 | 4480 | メドレー | 326,840 | 0.99% | 3,510 | 3,530 | 3,475 | 3,505 | 168,600 | ▼ | -0.01% |
| 2024-07-08 | 4480 | メドレー | 273,340 | 0.83% | 3,535 | 3,765 | 3,525 | 3,725 | 339,000 | ▼ | -0.16% |
| 2024-07-30 | 4480 | メドレー | 91,179 | 0.27% | 4,155 | 4,155 | 4,080 | 4,140 | 602,800 | ▼ | -0.55% |
| 2024-08-15 | 4480 | メドレー | 179,679 | 0.54% | 3,185 | 3,250 | 3,045 | 3,085 | 2,663,800 | ▲ | 0.22% |
| 2024-08-16 | 4480 | メドレー | 196,679 | 0.60% | 3,110 | 3,130 | 2,960 | 3,060 | 2,184,200 | ▲ | 0.05% |
| 2024-08-19 | 4480 | メドレー | 186,579 | 0.56% | 3,060 | 3,140 | 2,995 | 2,995 | 1,138,100 | ▼ | -0.03% |
| 2024-08-22 | 4480 | メドレー | 197,805 | 0.60% | 3,195 | 3,410 | 3,180 | 3,340 | 1,105,900 | ▲ | 0.03% |
| 2024-08-23 | 4480 | メドレー | 158,358 | 0.48% | 3,350 | 3,435 | 3,315 | 3,425 | 701,900 | ▼ | -0.12% |
| 2024-08-29 | 4480 | メドレー | 219,479 | 0.67% | 3,390 | 3,460 | 3,350 | 3,410 | 402,500 | ▲ | 0.10% |
| 2024-08-30 | 4480 | メドレー | 230,779 | 0.70% | 3,430 | 3,550 | 3,425 | 3,470 | 471,700 | ▲ | 0.02% |
| 2024-09-06 | 4480 | メドレー | 226,577 | 0.69% | 3,710 | 3,755 | 3,490 | 3,515 | 479,000 | ▼ | -0.01% |
| 2024-09-11 | 4480 | メドレー | 243,600 | 0.74% | 3,350 | 3,350 | 3,130 | 3,205 | 568,400 | ▲ | 0.05% |
| 2024-09-13 | 4480 | メドレー | 278,160 | 0.84% | 3,230 | 3,235 | 3,175 | 3,185 | 311,100 | ▲ | 0.09% |
| 2024-09-17 | 4480 | メドレー | 336,972 | 1.02% | 3,185 | 3,330 | 3,165 | 3,305 | 431,100 | ▲ | 0.18% |
| 2024-09-18 | 4480 | メドレー | 315,407 | 0.96% | 3,260 | 3,340 | 2,970 | 3,085 | 1,687,100 | ▼ | -0.06% |
| 2024-09-19 | 4480 | メドレー | 368,715 | 1.12% | 3,150 | 3,370 | 3,115 | 3,330 | 734,500 | ▲ | 0.16% |
| 2024-09-20 | 4480 | メドレー | 399,915 | 1.22% | 3,445 | 3,480 | 3,350 | 3,445 | 496,100 | ▲ | 0.09% |
| 2024-09-24 | 4480 | メドレー | 441,215 | 1.34% | 3,460 | 3,520 | 3,420 | 3,420 | 441,900 | ▲ | 0.12% |
| 2024-09-26 | 4480 | メドレー | 467,892 | 1.42% | 3,550 | 3,630 | 3,525 | 3,605 | 396,300 | ▲ | 0.07% |
| 2024-09-27 | 4480 | メドレー | 446,992 | 1.36% | 3,700 | 3,850 | 3,685 | 3,835 | 517,600 | ▼ | -0.05% |
| 2024-09-30 | 4480 | メドレー | 414,486 | 1.26% | 3,765 | 3,895 | 3,735 | 3,825 | 566,200 | ▼ | -0.10% |
| 2024-10-01 | 4480 | メドレー | 383,786 | 1.17% | 3,880 | 3,995 | 3,835 | 3,950 | 485,000 | ▼ | -0.09% |
| 2024-10-02 | 4480 | メドレー | 394,686 | 1.20% | 3,860 | 3,915 | 3,815 | 3,850 | 413,200 | ▲ | 0.03% |
| 2024-10-03 | 4480 | メドレー | 384,486 | 1.17% | 3,905 | 3,930 | 3,830 | 3,890 | 308,600 | ▼ | -0.03% |
| 2024-10-04 | 4480 | メドレー | 354,886 | 1.08% | 3,890 | 3,980 | 3,850 | 3,895 | 369,600 | ▼ | -0.08% |
| 2024-10-07 | 4480 | メドレー | 320,486 | 0.97% | 3,950 | 4,030 | 3,910 | 4,010 | 323,000 | ▼ | -0.11% |
| 2024-10-08 | 4480 | メドレー | 290,891 | 0.88% | 3,955 | 3,965 | 3,900 | 3,915 | 223,700 | ▼ | -0.08% |
| 2024-10-10 | 4480 | メドレー | 257,720 | 0.78% | 3,875 | 3,950 | 3,860 | 3,885 | 285,500 | ▼ | -0.09% |
| 2024-10-11 | 4480 | メドレー | 272,800 | 0.83% | 3,880 | 3,905 | 3,820 | 3,835 | 260,300 | ▲ | 0.04% |
| 2024-10-15 | 4480 | メドレー | 301,400 | 0.92% | 3,900 | 3,955 | 3,795 | 3,955 | 386,800 | ▲ | 0.09% |
| 2024-10-17 | 4480 | メドレー | 287,900 | 0.87% | 3,935 | 3,945 | 3,865 | 3,910 | 172,400 | ▼ | -0.05% |
| 2024-10-22 | 4480 | メドレー | 250,700 | 0.76% | 4,065 | 4,070 | 3,800 | 3,860 | 660,700 | ▼ | -0.10% |
| 2024-10-25 | 4480 | メドレー | 281,900 | 0.86% | 3,835 | 3,840 | 3,735 | 3,790 | 250,500 | ▲ | 0.09% |
| 2024-11-11 | 4480 | メドレー | 310,134 | 0.94% | 3,695 | 3,720 | 3,630 | 3,720 | 202,200 | ▲ | 0.07% |
| 2024-11-12 | 4480 | メドレー | 347,734 | 1.06% | 3,710 | 3,760 | 3,665 | 3,740 | 313,100 | ▲ | 0.12% |
| 2024-11-13 | 4480 | メドレー | 388,634 | 1.18% | 3,700 | 3,760 | 3,690 | 3,750 | 356,300 | ▲ | 0.11% |
| 2024-11-14 | 4480 | メドレー | 430,179 | 1.31% | 3,740 | 3,770 | 3,640 | 3,655 | 687,300 | ▲ | 0.13% |
| 2024-11-15 | 4480 | メドレー | 524,179 | 1.60% | 3,990 | 4,045 | 3,820 | 4,010 | 1,145,600 | ▲ | 0.29% |
| 2024-11-18 | 4480 | メドレー | 498,279 | 1.52% | 4,080 | 4,265 | 4,030 | 4,215 | 611,100 | ▼ | -0.08% |
| 2024-11-19 | 4480 | メドレー | 445,900 | 1.36% | 4,315 | 4,340 | 4,220 | 4,255 | 383,900 | ▼ | -0.15% |
| 2024-11-28 | 4480 | メドレー | 424,411 | 1.29% | 4,330 | 4,365 | 4,270 | 4,300 | 318,000 | ▼ | -0.07% |
| 2024-11-29 | 4480 | メドレー | 435,611 | 1.33% | 4,300 | 4,400 | 4,255 | 4,370 | 267,700 | ▲ | 0.04% |
| 2024-12-05 | 4480 | メドレー | 468,211 | 1.43% | 4,245 | 4,300 | 4,195 | 4,215 | 276,400 | ▲ | 0.09% |
| 2024-12-10 | 4480 | メドレー | 493,811 | 1.50% | 4,080 | 4,095 | 3,995 | 4,005 | 517,000 | ▲ | 0.07% |
| 2024-12-13 | 4480 | メドレー | 440,811 | 1.34% | 3,890 | 4,115 | 3,885 | 4,040 | 661,700 | ▼ | -0.15% |
| 2024-07-30 | 4481 | ベース | 110,985 | 0.59% | 2,841 | 2,883 | 2,803 | 2,850 | 245,700 | ▲ | 0.30% |
| 2024-08-01 | 4481 | ベース | 114,085 | 0.60% | 2,769 | 2,782 | 2,690 | 2,731 | 82,800 | ▲ | 0.01% |
| 2024-08-15 | 4481 | ベース | 81,014 | 0.43% | 2,667 | 3,045 | 2,667 | 3,045 | 434,400 | ▼ | -0.17% |
| 2024-08-23 | 4481 | ベース | 96,373 | 0.51% | 3,100 | 3,110 | 3,045 | 3,070 | 46,200 | ▲ | 0.10% |
| 2024-08-30 | 4481 | ベース | 32,939 | 0.17% | 3,165 | 3,240 | 3,155 | 3,210 | 307,200 | ▼ | -0.42% |
| 2024-04-22 | 4483 | ＪＭＤＣ | 331,475 | 0.50% | 3,088 | 3,124 | 3,039 | 3,116 | 253,000 | ▲ | 0.07% |
| 2024-04-30 | 4483 | ＪＭＤＣ | 406,375 | 0.62% | 3,270 | 3,286 | 3,206 | 3,227 | 210,900 | ▲ | 0.12% |
| 2024-05-07 | 4483 | ＪＭＤＣ | 474,775 | 0.72% | 3,260 | 3,352 | 3,252 | 3,272 | 292,600 | ▲ | 0.09% |
| 2024-05-09 | 4483 | ＪＭＤＣ | 523,675 | 0.80% | 3,034 | 3,140 | 3,001 | 3,005 | 573,100 | ▲ | 0.08% |
| 2024-05-13 | 4483 | ＪＭＤＣ | 604,174 | 0.92% | 2,911 | 2,915 | 2,836 | 2,850 | 491,300 | ▲ | 0.12% |
| 2024-05-16 | 4483 | ＪＭＤＣ | 653,474 | 1.00% | 3,038 | 3,048 | 2,920 | 2,945 | 203,100 | ▲ | 0.07% |
| 2024-05-29 | 4483 | ＪＭＤＣ | 721,074 | 1.10% | 2,709 | 2,709 | 2,576 | 2,577 | 400,500 | ▲ | 0.10% |
| 2024-06-03 | 4483 | ＪＭＤＣ | 685,674 | 1.04% | 2,720 | 2,874 | 2,694 | 2,860 | 492,500 | ▼ | -0.06% |
| 2024-06-04 | 4483 | ＪＭＤＣ | 651,974 | 0.99% | 2,888 | 3,055 | 2,888 | 2,997 | 601,100 | ▼ | -0.05% |
| 2024-06-12 | 4483 | ＪＭＤＣ | 554,474 | 0.84% | 3,360 | 3,487 | 3,352 | 3,352 | 917,500 | ▼ | -0.15% |
| 2024-06-13 | 4483 | ＪＭＤＣ | 505,319 | 0.77% | 3,309 | 3,429 | 3,280 | 3,307 | 526,500 | ▼ | -0.06% |
| 2024-06-21 | 4483 | ＪＭＤＣ | 435,734 | 0.66% | 3,325 | 3,363 | 3,280 | 3,313 | 389,000 | ▼ | -0.10% |
| 2024-06-25 | 4483 | ＪＭＤＣ | 350,579 | 0.53% | 3,370 | 3,440 | 3,319 | 3,357 | 328,700 | ▼ | -0.13% |
| 2024-06-27 | 4483 | ＪＭＤＣ | 399,499 | 0.61% | 3,391 | 3,442 | 3,298 | 3,335 | 416,400 | ▲ | 0.07% |
| 2024-07-01 | 4483 | ＪＭＤＣ | 479,899 | 0.73% | 3,366 | 3,366 | 3,175 | 3,182 | 321,300 | ▲ | 0.12% |
| 2024-07-04 | 4483 | ＪＭＤＣ | 529,699 | 0.81% | 3,251 | 3,284 | 3,179 | 3,181 | 263,200 | ▲ | 0.08% |
| 2024-07-04 | 4483 | ＪＭＤＣ | 529,699 | 0.81% | 3,251 | 3,284 | 3,179 | 3,181 | 263,200 | ▲ | 0.08% |
| 2024-07-10 | 4483 | ＪＭＤＣ | 589,152 | 0.90% | 3,443 | 3,460 | 3,381 | 3,388 | 324,800 | ▲ | 0.08% |
| 2024-07-11 | 4483 | ＪＭＤＣ | 576,698 | 0.88% | 3,360 | 3,402 | 3,288 | 3,370 | 299,400 | ▼ | -0.02% |
| 2024-07-12 | 4483 | ＪＭＤＣ | 593,145 | 0.90% | 3,381 | 3,695 | 3,343 | 3,661 | 641,000 | ▲ | 0.02% |
| 2024-07-24 | 4483 | ＪＭＤＣ | 584,045 | 0.89% | 3,499 | 3,533 | 3,413 | 3,414 | 300,000 | ▼ | -0.01% |
| 2024-08-02 | 4483 | ＪＭＤＣ | 473,046 | 0.72% | 3,082 | 3,146 | 3,003 | 3,013 | 381,000 | ▼ | -0.17% |
| 2024-09-06 | 4483 | ＪＭＤＣ | 447,546 | 0.68% | 4,707 | 4,716 | 4,541 | 4,586 | 336,400 | ▼ | -0.03% |
| 2024-09-19 | 4483 | ＪＭＤＣ | 390,183 | 0.59% | 4,819 | 4,870 | 4,806 | 4,820 | 260,900 | ▼ | -0.09% |
| 2024-10-15 | 4483 | ＪＭＤＣ | 396,676 | 0.60% | 4,746 | 4,765 | 4,615 | 4,725 | 212,700 | ▲ | 0.01% |
| 2024-10-28 | 4483 | ＪＭＤＣ | 462,537 | 0.70% | 4,047 | 4,182 | 4,040 | 4,165 | 176,200 | ▲ | 0.09% |
| 2024-10-30 | 4483 | ＪＭＤＣ | 31,837 | 0.04% | 4,303 | 4,392 | 4,247 | 4,342 | 1,285,600 | ▼ | -0.65% |
| 2024-03-01 | 4485 | ＪＴＯＷＥＲ | 49,200 | 0.22% | 4,795 | 4,805 | 4,710 | 4,730 | 258,100 | ▼ | -1.49% |
| 2024-03-07 | 4506 | 住友ファーマ | 9,954,511 | 2.50% | 359 | 359 | 350 | 356 | 2,640,800 | ▲ | 0.06% |
| 2024-03-11 | 4506 | 住友ファーマ | 9,836,211 | 2.47% | 363 | 377 | 361 | 369 | 3,318,100 | ▼ | -0.02% |
| 2024-03-13 | 4506 | 住友ファーマ | 9,529,729 | 2.39% | 373 | 380 | 370 | 374 | 2,505,700 | ▼ | -0.08% |
| 2024-03-14 | 4506 | 住友ファーマ | 9,583,991 | 2.40% | 379 | 391 | 378 | 390 | 3,774,100 | ▲ | 0.00% |
| 2024-03-18 | 4506 | 住友ファーマ | 9,549,414 | 2.39% | 385 | 400 | 384 | 387 | 3,567,700 | ▼ | -0.00% |
| 2024-03-19 | 4506 | 住友ファーマ | 9,621,866 | 2.41% | 385 | 401 | 380 | 398 | 4,127,300 | ▲ | 0.02% |
| 2024-03-26 | 4506 | 住友ファーマ | 10,011,704 | 2.51% | 400 | 400 | 392 | 396 | 2,518,000 | ▲ | 0.09% |
| 2024-04-01 | 4506 | 住友ファーマ | 9,796,104 | 2.46% | 402 | 412 | 398 | 406 | 2,046,600 | ▼ | -0.04% |
| 2024-04-04 | 4506 | 住友ファーマ | 10,061,355 | 2.52% | 414 | 418 | 408 | 411 | 2,061,800 | ▲ | 0.06% |
| 2024-04-09 | 4506 | 住友ファーマ | 9,910,565 | 2.49% | 404 | 413 | 396 | 407 | 2,212,400 | ▼ | -0.02% |
| 2024-04-11 | 4506 | 住友ファーマ | 9,486,816 | 2.38% | 399 | 408 | 395 | 404 | 1,544,000 | ▼ | -0.11% |
| 2024-04-18 | 4506 | 住友ファーマ | 9,634,409 | 2.42% | 386 | 400 | 384 | 394 | 2,692,800 | ▲ | 0.04% |
| 2024-05-07 | 4506 | 住友ファーマ | 10,321,713 | 2.59% | 367 | 372 | 357 | 360 | 4,102,500 | ▲ | 0.16% |
| 2024-05-08 | 4506 | 住友ファーマ | 10,472,458 | 2.63% | 363 | 377 | 360 | 363 | 4,046,500 | ▲ | 0.04% |
| 2024-05-13 | 4506 | 住友ファーマ | 10,752,012 | 2.70% | 404 | 417 | 402 | 416 | 3,131,600 | ▲ | 0.07% |
| 2024-05-15 | 4506 | 住友ファーマ | 11,338,995 | 2.84% | 400 | 410 | 376 | 376 | 5,629,600 | ▲ | 0.13% |
| 2024-05-20 | 4506 | 住友ファーマ | 11,651,085 | 2.92% | 335 | 348 | 333 | 339 | 4,239,000 | ▲ | 0.08% |
| 2024-05-22 | 4506 | 住友ファーマ | 12,167,122 | 3.05% | 302 | 306 | 296 | 302 | 6,805,700 | ▲ | 0.12% |
| 2024-05-23 | 4506 | 住友ファーマ | 12,491,422 | 3.13% | 300 | 306 | 289 | 302 | 7,256,800 | ▲ | 0.08% |
| 2024-05-29 | 4506 | 住友ファーマ | 12,768,069 | 3.20% | 295 | 299 | 285 | 285 | 4,984,100 | ▲ | 0.07% |
| 2024-05-30 | 4506 | 住友ファーマ | 12,617,680 | 3.17% | 282 | 287 | 279 | 286 | 3,398,900 | ▼ | -0.03% |
| 2024-06-03 | 4506 | 住友ファーマ | 11,692,966 | 2.93% | 312 | 335 | 309 | 328 | 7,693,900 | ▼ | -0.23% |
| 2024-06-04 | 4506 | 住友ファーマ | 11,231,104 | 2.82% | 325 | 355 | 319 | 346 | 8,784,500 | ▼ | -0.11% |
| 2024-06-05 | 4506 | 住友ファーマ | 11,849,704 | 2.97% | 342 | 352 | 333 | 349 | 5,514,100 | ▲ | 0.15% |
| 2024-06-06 | 4506 | 住友ファーマ | 11,970,104 | 3.00% | 350 | 359 | 332 | 332 | 5,964,600 | ▲ | 0.02% |
| 2024-06-21 | 4506 | 住友ファーマ | 11,803,563 | 2.96% | 350 | 363 | 350 | 352 | 3,213,500 | ▼ | -0.04% |
| 2024-06-28 | 4506 | 住友ファーマ | 11,519,570 | 2.89% | 381 | 407 | 381 | 405 | 6,987,000 | ▼ | -0.06% |
| 2024-07-04 | 4506 | 住友ファーマ | 10,975,063 | 2.75% | 381 | 413 | 374 | 407 | 5,246,800 | ▼ | -0.14% |
| 2024-07-04 | 4506 | 住友ファーマ | 10,975,063 | 2.75% | 381 | 413 | 374 | 407 | 5,246,800 | ▼ | -0.14% |
| 2024-07-08 | 4506 | 住友ファーマ | 10,478,411 | 2.63% | 405 | 405 | 388 | 396 | 2,738,100 | ▼ | -0.12% |
| 2024-07-10 | 4506 | 住友ファーマ | 10,331,261 | 2.59% | 402 | 413 | 400 | 405 | 3,221,800 | ▼ | -0.04% |
| 2024-08-09 | 4506 | 住友ファーマ | 9,461,227 | 2.37% | 487 | 498 | 469 | 484 | 4,656,800 | ▼ | -0.21% |
| 2024-08-13 | 4506 | 住友ファーマ | 9,107,594 | 2.28% | 500 | 506 | 482 | 490 | 4,874,200 | ▼ | -0.09% |
| 2024-08-22 | 4506 | 住友ファーマ | 9,198,483 | 2.31% | 626 | 680 | 622 | 652 | 16,705,400 | ▲ | 0.03% |
| 2024-08-23 | 4506 | 住友ファーマ | 9,106,428 | 2.28% | 655 | 680 | 646 | 675 | 12,778,300 | ▼ | -0.03% |
| 2024-08-30 | 4506 | 住友ファーマ | 9,356,140 | 2.35% | 675 | 692 | 657 | 669 | 10,110,600 | ▲ | 0.06% |
| 2024-09-02 | 4506 | 住友ファーマ | 9,138,887 | 2.29% | 662 | 666 | 602 | 628 | 12,142,100 | ▼ | -0.06% |
| 2024-09-18 | 4506 | 住友ファーマ | 9,216,795 | 2.31% | 602 | 612 | 572 | 577 | 4,407,900 | ▲ | 0.02% |
| 2024-09-19 | 4506 | 住友ファーマ | 9,127,415 | 2.29% | 586 | 620 | 586 | 608 | 5,529,500 | ▼ | -0.02% |
| 2024-09-20 | 4506 | 住友ファーマ | 8,363,544 | 2.10% | 611 | 614 | 591 | 601 | 7,313,300 | ▼ | -0.18% |
| 2024-09-24 | 4506 | 住友ファーマ | 8,234,859 | 2.06% | 605 | 630 | 591 | 621 | 6,012,800 | ▼ | -0.04% |
| 2024-09-30 | 4506 | 住友ファーマ | 7,896,099 | 1.98% | 582 | 603 | 577 | 596 | 4,579,700 | ▼ | -0.08% |
| 2024-10-01 | 4506 | 住友ファーマ | 7,986,455 | 2.00% | 600 | 617 | 597 | 607 | 2,904,500 | ▲ | 0.02% |
| 2024-10-02 | 4506 | 住友ファーマ | 7,945,563 | 1.99% | 602 | 605 | 587 | 595 | 2,910,600 | ▼ | -0.01% |
| 2024-10-07 | 4506 | 住友ファーマ | 7,452,719 | 1.87% | 665 | 667 | 647 | 651 | 3,619,900 | ▼ | -0.11% |
| 2024-10-21 | 4506 | 住友ファーマ | 7,016,958 | 1.76% | 665 | 666 | 621 | 623 | 4,539,700 | ▼ | -0.11% |
| 2024-10-30 | 4506 | 住友ファーマ | 7,433,114 | 1.86% | 616 | 651 | 525 | 537 | 16,370,800 | ▲ | 0.10% |
| 2024-11-06 | 4506 | 住友ファーマ | 7,125,114 | 1.79% | 595 | 605 | 585 | 590 | 4,201,600 | ▼ | -0.07% |
| 2024-11-12 | 4506 | 住友ファーマ | 6,743,124 | 1.69% | 603 | 615 | 601 | 606 | 2,952,700 | ▼ | -0.10% |
| 2024-11-13 | 4506 | 住友ファーマ | 6,824,182 | 1.71% | 608 | 632 | 604 | 632 | 4,126,400 | ▲ | 0.02% |
| 2024-11-18 | 4506 | 住友ファーマ | 6,749,892 | 1.69% | 593 | 599 | 576 | 585 | 2,425,000 | ▼ | -0.02% |
| 2024-12-05 | 4506 | 住友ファーマ | 6,790,999 | 1.70% | 561 | 568 | 555 | 559 | 1,683,600 | ▲ | 0.01% |
| 2024-12-06 | 4506 | 住友ファーマ | 6,606,451 | 1.66% | 560 | 574 | 556 | 573 | 2,052,500 | ▼ | -0.04% |
| 2024-12-18 | 4506 | 住友ファーマ | 6,334,237 | 1.59% | 608 | 616 | 578 | 579 | 3,031,300 | ▼ | -0.06% |
| 2024-10-17 | 4507 | 塩野義 | 4,492,038 | 0.50% | 2,075 | 2,083 | 2,061 | 2,074 | 1,674,200 | ▲ | 0.08% |
| 2024-10-25 | 4507 | 塩野義 | 4,447,434 | 0.49% | 2,096 | 2,096 | 2,060 | 2,080 | 1,850,400 | ▼ | -0.01% |
| 2024-10-28 | 4507 | 塩野義 | 4,842,460 | 0.54% | 2,097 | 2,187 | 2,072 | 2,114 | 5,731,300 | ▲ | 0.05% |
| 2024-10-30 | 4507 | 塩野義 | 1,152,711 | 0.12% | 2,185 | 2,234 | 2,174 | 2,211 | 12,167,800 | ▼ | -0.42% |
| 2024-05-24 | 4516 | 日本新薬 | 355,547 | 0.50% | 3,554 | 3,583 | 3,512 | 3,518 | 457,700 | ▲ | 0.08% |
| 2024-05-29 | 4516 | 日本新薬 | 332,581 | 0.47% | 2,842 | 2,842 | 2,694 | 2,789 | 3,106,700 | ▼ | -0.03% |
| 2024-06-03 | 4516 | 日本新薬 | 370,942 | 0.52% | 3,195 | 3,247 | 3,107 | 3,136 | 1,230,600 | ▲ | 0.05% |
| 2024-06-06 | 4516 | 日本新薬 | 440,394 | 0.62% | 3,055 | 3,081 | 3,027 | 3,045 | 798,800 | ▲ | 0.09% |
| 2024-06-10 | 4516 | 日本新薬 | 502,547 | 0.71% | 3,118 | 3,175 | 3,115 | 3,148 | 408,100 | ▲ | 0.08% |
| 2024-06-11 | 4516 | 日本新薬 | 481,647 | 0.68% | 3,080 | 3,154 | 3,073 | 3,140 | 436,700 | ▼ | -0.02% |
| 2024-06-20 | 4516 | 日本新薬 | 419,600 | 0.59% | 3,123 | 3,175 | 3,116 | 3,160 | 336,200 | ▼ | -0.09% |
| 2024-06-21 | 4516 | 日本新薬 | 456,300 | 0.64% | 3,157 | 3,178 | 3,121 | 3,131 | 604,800 | ▲ | 0.05% |
| 2024-06-26 | 4516 | 日本新薬 | 417,929 | 0.59% | 3,194 | 3,219 | 3,177 | 3,193 | 281,500 | ▼ | -0.05% |
| 2024-06-27 | 4516 | 日本新薬 | 485,029 | 0.69% | 3,170 | 3,229 | 3,169 | 3,226 | 352,800 | ▲ | 0.09% |
| 2024-06-28 | 4516 | 日本新薬 | 514,429 | 0.73% | 3,240 | 3,274 | 3,234 | 3,255 | 480,100 | ▲ | 0.04% |
| 2024-07-12 | 4516 | 日本新薬 | 592,647 | 0.84% | 3,536 | 3,582 | 3,536 | 3,564 | 308,300 | ▲ | 0.10% |
| 2024-07-23 | 4516 | 日本新薬 | 560,347 | 0.79% | 3,440 | 3,466 | 3,427 | 3,453 | 247,400 | ▼ | -0.04% |
| 2024-07-24 | 4516 | 日本新薬 | 580,634 | 0.82% | 3,428 | 3,447 | 3,363 | 3,406 | 322,800 | ▲ | 0.02% |
| 2024-07-31 | 4516 | 日本新薬 | 691,283 | 0.98% | 3,460 | 3,482 | 3,424 | 3,449 | 457,000 | ▲ | 0.16% |
| 2024-08-05 | 4516 | 日本新薬 | 783,483 | 1.11% | 3,047 | 3,129 | 2,875 | 2,901 | 710,400 | ▲ | 0.13% |
| 2024-08-08 | 4516 | 日本新薬 | 912,910 | 1.29% | 3,378 | 3,378 | 3,213 | 3,276 | 912,400 | ▲ | 0.17% |
| 2024-08-09 | 4516 | 日本新薬 | 983,710 | 1.40% | 3,259 | 3,375 | 3,204 | 3,237 | 773,200 | ▲ | 0.10% |
| 2024-08-13 | 4516 | 日本新薬 | 903,810 | 1.28% | 3,254 | 3,397 | 3,250 | 3,393 | 597,500 | ▼ | -0.11% |
| 2024-08-19 | 4516 | 日本新薬 | 818,210 | 1.16% | 3,394 | 3,424 | 3,345 | 3,367 | 365,000 | ▼ | -0.12% |
| 2024-08-20 | 4516 | 日本新薬 | 759,810 | 1.08% | 3,428 | 3,510 | 3,414 | 3,494 | 314,100 | ▼ | -0.07% |
| 2024-08-21 | 4516 | 日本新薬 | 667,210 | 0.94% | 3,449 | 3,510 | 3,420 | 3,437 | 391,000 | ▼ | -0.14% |
| 2024-08-23 | 4516 | 日本新薬 | 584,010 | 0.83% | 3,548 | 3,570 | 3,527 | 3,527 | 229,400 | ▼ | -0.10% |
| 2024-09-04 | 4516 | 日本新薬 | 476,162 | 0.67% | 3,510 | 3,578 | 3,474 | 3,488 | 419,900 | ▲ | 0.10% |
| 2024-09-06 | 4516 | 日本新薬 | 503,409 | 0.71% | 3,577 | 3,579 | 3,491 | 3,505 | 219,800 | ▲ | 0.03% |
| 2024-09-13 | 4516 | 日本新薬 | 563,666 | 0.80% | 3,380 | 3,393 | 3,336 | 3,344 | 241,600 | ▲ | 0.09% |
| 2024-09-17 | 4516 | 日本新薬 | 555,866 | 0.79% | 3,378 | 3,390 | 3,316 | 3,340 | 218,300 | ▼ | -0.01% |
| 2024-09-24 | 4516 | 日本新薬 | 481,761 | 0.68% | 3,380 | 3,430 | 3,373 | 3,388 | 324,900 | ▼ | -0.10% |
| 2024-09-25 | 4516 | 日本新薬 | 300,966 | 0.42% | 3,629 | 3,906 | 3,586 | 3,866 | 2,115,800 | ▼ | -0.26% |
| 2024-04-16 | 4528 | 小野薬 | 2,519,125 | 0.50% | 2,337 | 2,368 | 2,310 | 2,356 | 2,278,100 | ▲ | 0.09% |
| 2024-04-26 | 4528 | 小野薬 | 1,805,136 | 0.36% | 2,265 | 2,301 | 2,241 | 2,300 | 3,191,300 | ▼ | -0.14% |
| 2024-05-21 | 4528 | 小野薬 | 2,528,433 | 0.50% | 2,292 | 2,310 | 2,282 | 2,290 | 1,552,200 | ▲ | 0.09% |
| 2024-05-22 | 4528 | 小野薬 | 2,466,633 | 0.49% | 2,298 | 2,317 | 2,251 | 2,251 | 1,533,100 | ▼ | -0.01% |
| 2024-05-28 | 4528 | 小野薬 | 2,507,294 | 0.50% | 2,198 | 2,226 | 2,192 | 2,208 | 1,730,100 | ▲ | 0.01% |
| 2024-05-31 | 4528 | 小野薬 | 2,094,142 | 0.41% | 2,228 | 2,275 | 2,216 | 2,275 | 9,815,700 | ▼ | -0.09% |
| 2024-06-12 | 4528 | 小野薬 | 2,501,570 | 0.50% | 2,171 | 2,195 | 2,157 | 2,159 | 2,182,600 | ▲ | 0.09% |
| 2024-09-05 | 4528 | 小野薬 | 3,008,431 | 0.60% | 2,075 | 2,079 | 2,048 | 2,055 | 1,916,600 | ▲ | 0.09% |
| 2024-09-09 | 4528 | 小野薬 | 3,555,431 | 0.71% | 2,014 | 2,021 | 1,970 | 1,985 | 1,840,700 | ▲ | 0.10% |
| 2024-10-22 | 4528 | 小野薬 | 3,483,699 | 0.69% | 2,007 | 2,008 | 1,968 | 1,969 | 1,174,800 | ▼ | -0.02% |
| 2024-11-01 | 4528 | 小野薬 | 2,984,514 | 0.59% | 1,899 | 1,976 | 1,899 | 1,958 | 2,135,000 | ▼ | -0.09% |
| 2024-11-20 | 4528 | 小野薬 | 3,013,024 | 0.60% | 1,776 | 1,785 | 1,738 | 1,745 | 2,247,700 | ▲ | 0.01% |
| 2024-11-22 | 4528 | 小野薬 | 3,627,411 | 0.72% | 1,744 | 1,773 | 1,743 | 1,748 | 2,056,800 | ▲ | 0.12% |
| 2024-12-02 | 4528 | 小野薬 | 3,274,990 | 0.65% | 1,728 | 1,747 | 1,723 | 1,733 | 1,579,800 | ▼ | -0.06% |
| 2024-12-05 | 4528 | 小野薬 | 2,702,690 | 0.54% | 1,749 | 1,762 | 1,733 | 1,761 | 1,920,400 | ▼ | -0.10% |
| 2024-12-09 | 4528 | 小野薬 | 3,073,990 | 0.61% | 1,732 | 1,740 | 1,711 | 1,711 | 2,305,300 | ▲ | 0.06% |
| 2024-12-16 | 4528 | 小野薬 | 2,712,680 | 0.54% | 1,690 | 1,694 | 1,667 | 1,672 | 2,247,000 | ▼ | -0.06% |
| 2024-06-19 | 4530 | 久光薬 | 428,200 | 0.50% | 3,650 | 3,676 | 3,641 | 3,670 | 88,500 | ▲ | 0.08% |
| 2024-07-08 | 4530 | 久光薬 | 421,722 | 0.49% | 3,741 | 3,757 | 3,708 | 3,728 | 200,400 | ▼ | -0.01% |
| 2024-07-22 | 4530 | 久光薬 | 429,607 | 0.50% | 4,096 | 4,097 | 4,003 | 4,056 | 127,800 | ▲ | 0.09% |
| 2024-08-05 | 4530 | 久光薬 | 517,607 | 0.60% | 3,890 | 3,949 | 3,709 | 3,738 | 257,300 | ▲ | 0.09% |
| 2024-09-24 | 4530 | 久光薬 | 596,585 | 0.70% | 3,928 | 3,928 | 3,893 | 3,903 | 92,700 | ▲ | 0.09% |
| 2024-09-27 | 4530 | 久光薬 | 595,085 | 0.69% | 3,991 | 4,015 | 3,958 | 3,960 | 79,800 | ▼ | -0.01% |
| 2024-10-07 | 4530 | 久光薬 | 502,285 | 0.58% | 4,020 | 4,031 | 3,985 | 4,001 | 127,300 | ▼ | -0.10% |
| 2024-10-11 | 4530 | 久光薬 | 420,007 | 0.49% | 4,095 | 4,198 | 4,025 | 4,038 | 334,800 | ▼ | -0.08% |
| 2024-07-03 | 4536 | 参天薬 | 1,829,364 | 0.50% | 1,660 | 1,681 | 1,646 | 1,681 | 1,053,300 | ▲ | 0.09% |
| 2024-07-12 | 4536 | 参天薬 | 1,809,277 | 0.49% | 1,787 | 1,814 | 1,781 | 1,791 | 1,496,500 | ▼ | -0.01% |
| 2024-07-16 | 4536 | 参天薬 | 1,827,305 | 0.50% | 1,777 | 1,799 | 1,773 | 1,774 | 1,351,900 | ▲ | 0.01% |
| 2024-08-07 | 4536 | 参天薬 | 1,740,468 | 0.47% | 1,669 | 1,777 | 1,665 | 1,742 | 2,723,300 | ▼ | -0.03% |
| 2024-03-05 | 4544 | ＨＵグループ | 428,724 | 0.74% | 2,620 | 2,620 | 2,589 | 2,594 | 289,900 | ▲ | 0.07% |
| 2024-03-06 | 4544 | ＨＵグループ | 534,724 | 0.93% | 2,598 | 2,629 | 2,582 | 2,588 | 364,300 | ▲ | 0.19% |
| 2024-03-07 | 4544 | ＨＵグループ | 626,524 | 1.09% | 2,617 | 2,620 | 2,593 | 2,598 | 298,900 | ▲ | 0.16% |
| 2024-03-08 | 4544 | ＨＵグループ | 672,924 | 1.17% | 2,588 | 2,633 | 2,586 | 2,618 | 333,300 | ▲ | 0.07% |
| 2024-03-11 | 4544 | ＨＵグループ | 751,124 | 1.30% | 2,620 | 2,627 | 2,532 | 2,543 | 412,900 | ▲ | 0.13% |
| 2024-03-12 | 4544 | ＨＵグループ | 811,324 | 1.41% | 2,537 | 2,537 | 2,476 | 2,514 | 415,700 | ▲ | 0.10% |
| 2024-03-13 | 4544 | ＨＵグループ | 882,624 | 1.53% | 2,506 | 2,516 | 2,465 | 2,470 | 534,200 | ▲ | 0.12% |
| 2024-03-27 | 4544 | ＨＵグループ | 842,201 | 1.46% | 2,569 | 2,601 | 2,569 | 2,570 | 439,600 | ▼ | -0.07% |
| 2024-03-29 | 4544 | ＨＵグループ | 881,201 | 1.53% | 2,459 | 2,481 | 2,436 | 2,443 | 562,300 | ▲ | 0.07% |
| 2024-04-02 | 4544 | ＨＵグループ | 932,910 | 1.62% | 2,442 | 2,447 | 2,409 | 2,443 | 361,100 | ▲ | 0.09% |
| 2024-04-04 | 4544 | ＨＵグループ | 979,310 | 1.70% | 2,448 | 2,451 | 2,382 | 2,382 | 497,800 | ▲ | 0.07% |
| 2024-04-08 | 4544 | ＨＵグループ | 975,410 | 1.69% | 2,388 | 2,444 | 2,386 | 2,441 | 280,700 | ▼ | -0.01% |
| 2024-04-09 | 4544 | ＨＵグループ | 995,024 | 1.73% | 2,450 | 2,454 | 2,403 | 2,408 | 276,300 | ▲ | 0.04% |
| 2024-04-16 | 4544 | ＨＵグループ | 1,034,926 | 1.80% | 2,418 | 2,433 | 2,410 | 2,413 | 347,000 | ▲ | 0.07% |
| 2024-04-18 | 4544 | ＨＵグループ | 1,027,330 | 1.78% | 2,393 | 2,393 | 2,365 | 2,365 | 268,200 | ▼ | -0.02% |
| 2024-04-25 | 4544 | ＨＵグループ | 1,045,622 | 1.81% | 2,411 | 2,426 | 2,396 | 2,396 | 164,300 | ▲ | 0.03% |
| 2024-04-30 | 4544 | ＨＵグループ | 1,005,530 | 1.74% | 2,390 | 2,415 | 2,341 | 2,403 | 519,300 | ▼ | -0.07% |
| 2024-05-01 | 4544 | ＨＵグループ | 955,330 | 1.66% | 2,362 | 2,376 | 2,274 | 2,283 | 693,500 | ▼ | -0.08% |
| 2024-05-02 | 4544 | ＨＵグループ | 859,530 | 1.49% | 2,313 | 2,313 | 2,262 | 2,281 | 461,400 | ▼ | -0.16% |
| 2024-05-08 | 4544 | ＨＵグループ | 886,524 | 1.54% | 2,261 | 2,264 | 2,222 | 2,222 | 434,100 | ▲ | 0.05% |
| 2024-05-09 | 4544 | ＨＵグループ | 944,624 | 1.64% | 2,210 | 2,210 | 2,167 | 2,190 | 656,900 | ▲ | 0.09% |
| 2024-05-10 | 4544 | ＨＵグループ | 889,624 | 1.54% | 2,222 | 2,223 | 2,177 | 2,198 | 564,300 | ▼ | -0.09% |
| 2024-05-13 | 4544 | ＨＵグループ | 767,024 | 1.33% | 2,426 | 2,527 | 2,400 | 2,472 | 1,964,600 | ▼ | -0.20% |
| 2024-05-17 | 4544 | ＨＵグループ | 837,702 | 1.45% | 2,528 | 2,571 | 2,521 | 2,527 | 298,300 | ▲ | 0.11% |
| 2024-05-22 | 4544 | ＨＵグループ | 885,502 | 1.54% | 2,529 | 2,529 | 2,461 | 2,471 | 294,500 | ▲ | 0.09% |
| 2024-05-24 | 4544 | ＨＵグループ | 939,830 | 1.63% | 2,463 | 2,490 | 2,456 | 2,472 | 228,600 | ▲ | 0.08% |
| 2024-05-31 | 4544 | ＨＵグループ | 982,424 | 1.70% | 2,474 | 2,512 | 2,467 | 2,503 | 491,000 | ▲ | 0.07% |
| 2024-06-18 | 4544 | ＨＵグループ | 1,046,683 | 1.82% | 2,510 | 2,510 | 2,486 | 2,497 | 121,900 | ▲ | 0.12% |
| 2024-06-20 | 4544 | ＨＵグループ | 1,106,183 | 1.92% | 2,372 | 2,377 | 2,332 | 2,349 | 556,000 | ▲ | 0.09% |
| 2024-06-21 | 4544 | ＨＵグループ | 1,076,137 | 1.87% | 2,343 | 2,373 | 2,343 | 2,355 | 422,700 | ▼ | -0.04% |
| 2024-06-26 | 4544 | ＨＵグループ | 1,144,257 | 1.99% | 2,366 | 2,367 | 2,339 | 2,344 | 497,100 | ▲ | 0.11% |
| 2024-06-27 | 4544 | ＨＵグループ | 1,204,157 | 2.09% | 2,332 | 2,333 | 2,298 | 2,319 | 520,100 | ▲ | 0.09% |
| 2024-07-05 | 4544 | ＨＵグループ | 1,130,006 | 1.96% | 2,392 | 2,426 | 2,392 | 2,421 | 226,700 | ▼ | -0.12% |
| 2024-07-12 | 4544 | ＨＵグループ | 1,150,306 | 2.00% | 2,418 | 2,471 | 2,414 | 2,471 | 280,700 | ▲ | 0.04% |
| 2024-07-19 | 4544 | ＨＵグループ | 1,232,206 | 2.14% | 2,560 | 2,571 | 2,529 | 2,561 | 409,700 | ▲ | 0.14% |
| 2024-07-29 | 4544 | ＨＵグループ | 1,272,206 | 2.21% | 2,630 | 2,664 | 2,614 | 2,637 | 390,200 | ▲ | 0.06% |
| 2024-08-01 | 4544 | ＨＵグループ | 1,260,000 | 2.19% | 2,596 | 2,596 | 2,536 | 2,575 | 440,400 | ▼ | -0.02% |
| 2024-08-02 | 4544 | ＨＵグループ | 1,324,100 | 2.30% | 2,555 | 2,555 | 2,470 | 2,479 | 406,200 | ▲ | 0.10% |
| 2024-08-05 | 4544 | ＨＵグループ | 1,304,200 | 2.26% | 2,445 | 2,455 | 2,280 | 2,304 | 514,500 | ▼ | -0.04% |
| 2024-08-08 | 4544 | ＨＵグループ | 1,173,471 | 2.04% | 2,432 | 2,486 | 2,411 | 2,460 | 492,500 | ▼ | -0.21% |
| 2024-08-09 | 4544 | ＨＵグループ | 1,116,371 | 1.94% | 2,541 | 2,570 | 2,486 | 2,537 | 503,200 | ▼ | -0.10% |
| 2024-08-14 | 4544 | ＨＵグループ | 1,029,018 | 1.79% | 2,469 | 2,545 | 2,466 | 2,545 | 412,000 | ▼ | -0.14% |
| 2024-08-15 | 4544 | ＨＵグループ | 967,518 | 1.68% | 2,551 | 2,558 | 2,519 | 2,539 | 220,500 | ▼ | -0.11% |
| 2024-08-16 | 4544 | ＨＵグループ | 891,722 | 1.55% | 2,551 | 2,613 | 2,533 | 2,602 | 294,500 | ▼ | -0.12% |
| 2024-08-19 | 4544 | ＨＵグループ | 821,822 | 1.42% | 2,605 | 2,637 | 2,525 | 2,617 | 289,500 | ▼ | -0.13% |
| 2024-08-20 | 4544 | ＨＵグループ | 769,322 | 1.33% | 2,615 | 2,645 | 2,602 | 2,635 | 228,000 | ▼ | -0.08% |
| 2024-08-21 | 4544 | ＨＵグループ | 721,622 | 1.25% | 2,622 | 2,624 | 2,580 | 2,589 | 242,800 | ▼ | -0.08% |
| 2024-08-22 | 4544 | ＨＵグループ | 672,256 | 1.16% | 2,590 | 2,654 | 2,575 | 2,647 | 373,300 | ▼ | -0.09% |
| 2024-08-23 | 4544 | ＨＵグループ | 623,105 | 1.08% | 2,662 | 2,678 | 2,642 | 2,670 | 368,000 | ▼ | -0.07% |
| 2024-08-29 | 4544 | ＨＵグループ | 302,038 | 0.52% | 2,701 | 2,719 | 2,676 | 2,683 | 594,900 | ▼ | -0.32% |
| 2024-09-05 | 4544 | ＨＵグループ | 270,875 | 0.47% | 2,650 | 2,687 | 2,627 | 2,657 | 389,200 | ▼ | -0.05% |
| 2024-10-01 | 4544 | ＨＵグループ | 296,361 | 0.51% | 2,650 | 2,687 | 2,628 | 2,680 | 264,500 | ▲ | 0.06% |
| 2024-11-12 | 4544 | ＨＵグループ | 388,308 | 0.67% | 2,480 | 2,539 | 2,480 | 2,508 | 605,900 | ▲ | 0.16% |
| 2024-11-13 | 4544 | ＨＵグループ | 407,608 | 0.70% | 2,504 | 2,521 | 2,481 | 2,521 | 239,600 | ▲ | 0.02% |
| 2024-11-20 | 4544 | ＨＵグループ | 461,446 | 0.80% | 2,440 | 2,458 | 2,430 | 2,447 | 119,300 | ▲ | 0.10% |
| 2024-11-22 | 4544 | ＨＵグループ | 530,096 | 0.92% | 2,478 | 2,494 | 2,429 | 2,429 | 166,500 | ▲ | 0.12% |
| 2024-11-25 | 4544 | ＨＵグループ | 584,296 | 1.01% | 2,455 | 2,463 | 2,427 | 2,428 | 184,600 | ▲ | 0.08% |
| 2024-11-27 | 4544 | ＨＵグループ | 654,196 | 1.13% | 2,418 | 2,428 | 2,398 | 2,428 | 196,100 | ▲ | 0.11% |
| 2024-12-09 | 4544 | ＨＵグループ | 730,796 | 1.27% | 2,450 | 2,528 | 2,450 | 2,517 | 312,600 | ▲ | 0.14% |
| 2024-12-10 | 4544 | ＨＵグループ | 775,596 | 1.34% | 2,550 | 2,562 | 2,515 | 2,550 | 251,000 | ▲ | 0.07% |
| 2024-12-11 | 4544 | ＨＵグループ | 811,396 | 1.41% | 2,550 | 2,560 | 2,526 | 2,544 | 307,100 | ▲ | 0.06% |
| 2024-12-16 | 4544 | ＨＵグループ | 865,996 | 1.50% | 2,620 | 2,636 | 2,593 | 2,610 | 223,300 | ▲ | 0.09% |
| 2024-03-06 | 4549 | 栄研化 | 201,757 | 0.50% | 1,900 | 1,921 | 1,889 | 1,900 | 134,700 | ▲ | 0.03% |
| 2024-03-07 | 4549 | 栄研化 | 198,357 | 0.49% | 1,903 | 1,926 | 1,902 | 1,909 | 132,500 | ▼ | -0.01% |
| 2024-03-08 | 4549 | 栄研化 | 200,357 | 0.50% | 1,900 | 1,921 | 1,891 | 1,905 | 179,400 | ▲ | 0.01% |
| 2024-03-11 | 4549 | 栄研化 | 176,612 | 0.44% | 1,880 | 2,055 | 1,874 | 2,010 | 766,800 | ▼ | -0.06% |
| 2024-03-14 | 4549 | 栄研化 | 206,401 | 0.51% | 1,982 | 1,982 | 1,914 | 1,931 | 200,200 | ▲ | 0.07% |
| 2024-03-22 | 4549 | 栄研化 | 241,541 | 0.60% | 1,967 | 2,006 | 1,967 | 1,994 | 130,500 | ▲ | 0.08% |
| 2024-03-28 | 4549 | 栄研化 | 231,985 | 0.57% | 1,990 | 2,011 | 1,954 | 1,965 | 257,000 | ▼ | -0.03% |
| 2024-04-11 | 4549 | 栄研化 | 195,711 | 0.48% | 2,001 | 2,034 | 1,999 | 2,022 | 94,400 | ▼ | -0.08% |
| 2024-05-16 | 4549 | 栄研化 | 197,572 | 0.51% | 2,109 | 2,130 | 2,082 | 2,117 | 140,100 | ▲ | 0.10% |
| 2024-05-24 | 4549 | 栄研化 | 231,944 | 0.60% | 2,030 | 2,049 | 2,022 | 2,038 | 81,500 | ▲ | 0.08% |
| 2024-05-30 | 4549 | 栄研化 | 207,330 | 0.53% | 2,042 | 2,074 | 2,022 | 2,070 | 150,700 | ▼ | -0.06% |
| 2024-05-31 | 4549 | 栄研化 | 115,086 | 0.29% | 2,052 | 2,097 | 2,052 | 2,097 | 280,400 | ▼ | -0.24% |
| 2024-06-26 | 4549 | 栄研化 | 217,156 | 0.56% | 2,215 | 2,225 | 2,193 | 2,215 | 138,600 | ▲ | 0.16% |
| 2024-07-01 | 4549 | 栄研化 | 234,856 | 0.60% | 2,241 | 2,241 | 2,177 | 2,182 | 63,800 | ▲ | 0.03% |
| 2024-07-09 | 4549 | 栄研化 | 271,928 | 0.70% | 2,249 | 2,290 | 2,245 | 2,281 | 101,100 | ▲ | 0.09% |
| 2024-07-22 | 4549 | 栄研化 | 269,228 | 0.69% | 2,345 | 2,345 | 2,309 | 2,333 | 39,400 | ▼ | -0.01% |
| 2024-07-23 | 4549 | 栄研化 | 269,828 | 0.70% | 2,347 | 2,382 | 2,328 | 2,365 | 49,100 | ▲ | 0.01% |
| 2024-07-24 | 4549 | 栄研化 | 264,628 | 0.68% | 2,373 | 2,422 | 2,373 | 2,398 | 111,400 | ▼ | -0.01% |
| 2024-09-03 | 4549 | 栄研化 | 314,683 | 0.81% | 2,297 | 2,320 | 2,285 | 2,304 | 49,900 | ▲ | 0.11% |
| 2024-09-30 | 4549 | 栄研化 | 350,011 | 0.90% | 2,345 | 2,356 | 2,301 | 2,324 | 93,600 | ▲ | 0.08% |
| 2024-10-01 | 4549 | 栄研化 | 342,011 | 0.88% | 2,346 | 2,371 | 2,327 | 2,356 | 62,900 | ▼ | -0.02% |
| 2024-10-21 | 4549 | 栄研化 | 371,030 | 0.96% | 2,560 | 2,568 | 2,530 | 2,552 | 103,900 | ▲ | 0.07% |
| 2024-10-24 | 4549 | 栄研化 | 389,030 | 1.00% | 2,485 | 2,489 | 2,459 | 2,470 | 89,000 | ▲ | 0.04% |
| 2024-10-30 | 4549 | 栄研化 | 255,783 | 0.66% | 2,494 | 2,502 | 2,464 | 2,489 | 407,200 | ▼ | -0.34% |
| 2024-11-01 | 4549 | 栄研化 | 214,883 | 0.55% | 2,372 | 2,465 | 2,318 | 2,322 | 257,900 | ▼ | -0.10% |
| 2024-12-10 | 4549 | 栄研化 | 231,404 | 0.60% | 2,219 | 2,230 | 2,168 | 2,199 | 101,400 | ▲ | 0.04% |
| 2024-05-23 | 4552 | ＪＣＲファ | 999,183 | 0.77% | 566 | 575 | 556 | 575 | 1,539,900 | ▲ | 0.34% |
| 2024-05-24 | 4552 | ＪＣＲファ | 1,348,083 | 1.03% | 561 | 570 | 557 | 563 | 1,176,300 | ▲ | 0.26% |
| 2024-05-28 | 4552 | ＪＣＲファ | 1,434,383 | 1.10% | 561 | 561 | 548 | 549 | 962,400 | ▲ | 0.07% |
| 2024-06-04 | 4552 | ＪＣＲファ | 1,556,300 | 1.20% | 578 | 588 | 572 | 584 | 549,200 | ▲ | 0.09% |
| 2024-06-05 | 4552 | ＪＣＲファ | 1,758,500 | 1.35% | 574 | 580 | 564 | 567 | 673,800 | ▲ | 0.15% |
| 2024-06-11 | 4552 | ＪＣＲファ | 1,825,900 | 1.40% | 575 | 583 | 571 | 577 | 351,300 | ▲ | 0.04% |
| 2024-06-18 | 4552 | ＪＣＲファ | 1,964,800 | 1.51% | 593 | 596 | 586 | 591 | 418,400 | ▲ | 0.11% |
| 2024-06-26 | 4552 | ＪＣＲファ | 1,881,700 | 1.45% | 605 | 611 | 594 | 606 | 741,700 | ▼ | -0.06% |
| 2024-07-12 | 4552 | ＪＣＲファ | 1,799,532 | 1.38% | 617 | 637 | 615 | 635 | 855,800 | ▼ | -0.07% |
| 2024-07-19 | 4552 | ＪＣＲファ | 1,671,751 | 1.28% | 642 | 642 | 629 | 635 | 418,500 | ▼ | -0.09% |
| 2024-07-22 | 4552 | ＪＣＲファ | 1,699,351 | 1.31% | 630 | 634 | 619 | 625 | 341,100 | ▲ | 0.03% |
| 2024-08-06 | 4552 | ＪＣＲファ | 1,931,019 | 1.48% | 506 | 538 | 500 | 517 | 1,129,800 | ▲ | 0.16% |
| 2024-08-07 | 4552 | ＪＣＲファ | 1,991,459 | 1.53% | 507 | 526 | 497 | 515 | 719,200 | ▲ | 0.05% |
| 2024-08-13 | 4552 | ＪＣＲファ | 2,154,102 | 1.66% | 535 | 541 | 527 | 530 | 441,500 | ▲ | 0.12% |
| 2024-08-16 | 4552 | ＪＣＲファ | 2,257,349 | 1.74% | 570 | 580 | 566 | 572 | 440,300 | ▲ | 0.08% |
| 2024-08-29 | 4552 | ＪＣＲファ | 2,137,919 | 1.64% | 624 | 627 | 612 | 614 | 765,400 | ▼ | -0.10% |
| 2024-09-06 | 4552 | ＪＣＲファ | 2,073,701 | 1.59% | 638 | 676 | 630 | 665 | 954,800 | ▼ | -0.04% |
| 2024-09-24 | 4552 | ＪＣＲファ | 1,940,146 | 1.49% | 663 | 670 | 650 | 666 | 448,600 | ▼ | -0.10% |
| 2024-09-30 | 4552 | ＪＣＲファ | 1,965,366 | 1.51% | 662 | 672 | 653 | 657 | 522,900 | ▲ | 0.02% |
| 2024-10-02 | 4552 | ＪＣＲファ | 1,941,139 | 1.49% | 652 | 654 | 642 | 644 | 337,300 | ▼ | -0.02% |
| 2024-10-10 | 4552 | ＪＣＲファ | 1,781,879 | 1.37% | 673 | 678 | 665 | 677 | 243,900 | ▼ | -0.11% |
| 2024-10-18 | 4552 | ＪＣＲファ | 1,675,721 | 1.29% | 684 | 694 | 674 | 679 | 202,800 | ▼ | -0.08% |
| 2024-11-01 | 4552 | ＪＣＲファ | 1,759,000 | 1.35% | 683 | 697 | 646 | 679 | 905,100 | ▲ | 0.06% |
| 2024-12-06 | 4552 | ＪＣＲファ | 1,604,459 | 1.23% | 719 | 729 | 710 | 720 | 430,600 | ▼ | -0.12% |
| 2024-03-27 | 4554 | 富士製薬 | 127,104 | 0.51% | 1,642 | 1,654 | 1,632 | 1,636 | 165,100 | ▲ | 0.10% |
| 2024-04-03 | 4554 | 富士製薬 | 153,104 | 0.61% | 1,586 | 1,600 | 1,559 | 1,582 | 154,200 | ▲ | 0.09% |
| 2024-04-16 | 4554 | 富士製薬 | 173,304 | 0.70% | 1,577 | 1,591 | 1,549 | 1,550 | 166,200 | ▲ | 0.08% |
| 2024-04-22 | 4554 | 富士製薬 | 204,404 | 0.82% | 1,523 | 1,548 | 1,519 | 1,537 | 66,700 | ▲ | 0.12% |
| 2024-05-01 | 4554 | 富士製薬 | 192,004 | 0.77% | 1,577 | 1,605 | 1,575 | 1,596 | 56,200 | ▼ | -0.04% |
| 2024-05-10 | 4554 | 富士製薬 | 161,204 | 0.65% | 1,481 | 1,615 | 1,478 | 1,589 | 348,100 | ▼ | -0.12% |
| 2024-05-13 | 4554 | 富士製薬 | 140,804 | 0.56% | 1,560 | 1,562 | 1,491 | 1,544 | 198,100 | ▼ | -0.08% |
| 2024-05-16 | 4554 | 富士製薬 | 123,704 | 0.49% | 1,530 | 1,530 | 1,501 | 1,510 | 48,600 | ▼ | -0.07% |
| 2024-03-01 | 4565 | ネクセラ | 499,370 | 0.55% | 1,450 | 1,561 | 1,450 | 1,550 | 3,123,900 | ▲ | 0.09% |
| 2024-03-06 | 4565 | ネクセラ | 541,070 | 0.60% | 1,500 | 1,599 | 1,497 | 1,597 | 2,009,700 | ▲ | 0.04% |
| 2024-03-08 | 4565 | ネクセラ | 632,270 | 0.70% | 1,671 | 1,826 | 1,664 | 1,788 | 4,810,300 | ▲ | 0.09% |
| 2024-03-12 | 4565 | ネクセラ | 423,470 | 0.47% | 1,615 | 1,649 | 1,560 | 1,582 | 5,022,800 | ▼ | -0.23% |
| 2024-03-19 | 4565 | ネクセラ | 451,073 | 0.50% | 1,567 | 1,570 | 1,532 | 1,541 | 608,100 | ▲ | 0.03% |
| 2024-03-21 | 4565 | ネクセラ | 421,473 | 0.47% | 1,579 | 1,596 | 1,565 | 1,594 | 1,286,100 | ▼ | -0.03% |
| 2024-05-02 | 4565 | ネクセラ | 449,168 | 0.50% | 1,497 | 1,528 | 1,476 | 1,519 | 644,100 | ▲ | 0.01% |
| 2024-05-07 | 4565 | ネクセラ | 432,668 | 0.48% | 1,516 | 1,540 | 1,496 | 1,524 | 913,100 | ▼ | -0.02% |
| 2024-03-05 | 4574 | 大幸薬品 | 309,279 | 0.61% | 301 | 310 | 298 | 308 | 337,000 | ▲ | 0.10% |
| 2024-03-07 | 4574 | 大幸薬品 | 356,779 | 0.70% | 314 | 341 | 313 | 339 | 933,600 | ▲ | 0.08% |
| 2024-03-15 | 4574 | 大幸薬品 | 44,200 | 0.08% | 374 | 375 | 352 | 357 | 1,830,700 | ▼ | -0.62% |
| 2024-11-22 | 4576 | ＤＷＴＩ | 247,200 | 0.62% | 105 | 106 | 97 | 98 | 6,620,900 | ▲ | 0.62% |
| 2024-11-29 | 4576 | ＤＷＴＩ | 97,100 | 0.24% | 95 | 103 | 93 | 100 | 5,225,000 | ▼ | -0.38% |
| 2024-03-21 | 4592 | サンバイオ | 347,000 | 0.50% | 620 | 621 | 590 | 608 | 2,095,000 | ▲ | 0.13% |
| 2024-04-03 | 4592 | サンバイオ | 569,514 | 0.82% | 420 | 423 | 392 | 392 | 2,828,300 | ▲ | 0.31% |
| 2024-04-09 | 4592 | サンバイオ | 647,214 | 0.94% | 408 | 424 | 400 | 424 | 1,177,500 | ▲ | 0.12% |
| 2024-04-16 | 4592 | サンバイオ | 606,914 | 0.88% | 413 | 418 | 408 | 411 | 460,100 | ▼ | -0.05% |
| 2024-05-07 | 4592 | サンバイオ | 625,814 | 0.91% | 430 | 438 | 425 | 428 | 262,900 | ▲ | 0.03% |
| 2024-05-16 | 4592 | サンバイオ | 714,414 | 1.04% | 432 | 438 | 425 | 430 | 371,600 | ▲ | 0.13% |
| 2024-05-20 | 4592 | サンバイオ | 757,214 | 1.10% | 440 | 466 | 438 | 463 | 826,400 | ▲ | 0.06% |
| 2024-05-21 | 4592 | サンバイオ | 754,414 | 1.09% | 457 | 469 | 455 | 455 | 399,400 | ▼ | -0.01% |
| 2024-05-30 | 4592 | サンバイオ | 681,214 | 0.99% | 488 | 502 | 486 | 500 | 459,900 | ▼ | -0.10% |
| 2024-05-31 | 4592 | サンバイオ | 403,014 | 0.58% | 500 | 518 | 500 | 506 | 2,176,700 | ▼ | -0.41% |
| 2024-06-18 | 4592 | サンバイオ | 278,400 | 0.40% | 1,120 | 1,273 | 979 | 1,007 | 27,868,600 | ▼ | -0.17% |
| 2024-06-13 | 4593 | ヘリオス | 453,500 | 0.50% | 166 | 173 | 166 | 166 | 1,117,900 | ▲ | 0.06% |
| 2024-07-23 | 4593 | ヘリオス | 544,899 | 0.60% | 183 | 195 | 183 | 191 | 1,390,600 | ▲ | 0.09% |
| 2024-08-01 | 4593 | ヘリオス | 536,699 | 0.59% | 186 | 186 | 177 | 178 | 1,204,600 | ▼ | -0.01% |
| 2024-08-13 | 4593 | ヘリオス | 286,999 | 0.31% | 161 | 168 | 161 | 166 | 929,600 | ▼ | -0.27% |
| 2024-09-20 | 4597 | ソレイジア | 1,095,500 | 0.50% | 49 | 49 | 47 | 48 | 5,101,800 | ▲ | 0.19% |
| 2024-09-24 | 4597 | ソレイジア | 1,039,000 | 0.47% | 47 | 47 | 44 | 45 | 8,311,200 | ▼ | -0.03% |
| 2024-11-20 | 4598 | デルタフライ | 48,200 | 0.53% | 540 | 555 | 516 | 532 | 493,000 | ▲ | 0.17% |
| 2024-11-26 | 4598 | デルタフライ | 57,800 | 0.64% | 515 | 529 | 503 | 515 | 374,800 | ▲ | 0.10% |
| 2024-03-04 | 4613 | 関西ペ | 2,625,811 | 1.10% | 2,178 | 2,181 | 2,121 | 2,139 | 2,238,300 | ▲ | 0.09% |
| 2024-03-05 | 4613 | 関西ペ | 2,611,042 | 1.09% | 2,133 | 2,167 | 2,125 | 2,161 | 1,299,500 | ▼ | -0.01% |
| 2024-03-21 | 4613 | 関西ペ | 2,635,540 | 1.10% | 2,268 | 2,273 | 2,223 | 2,224 | 875,400 | ▲ | 0.01% |
| 2024-03-28 | 4613 | 関西ペ | 2,887,940 | 1.21% | 2,190 | 2,191 | 2,156 | 2,159 | 591,900 | ▲ | 0.10% |
| 2024-03-29 | 4613 | 関西ペ | 2,928,640 | 1.39% | 2,159 | 2,180 | 2,157 | 2,176 | 381,600 | ▲ | 0.17% |
| 2024-04-02 | 4613 | 関西ペ | 3,074,800 | 1.46% | 2,168 | 2,171 | 2,129 | 2,140 | 952,100 | ▲ | 0.07% |
| 2024-04-03 | 4613 | 関西ペ | 3,200,900 | 1.52% | 2,150 | 2,173 | 2,148 | 2,162 | 816,100 | ▲ | 0.06% |
| 2024-04-15 | 4613 | 関西ペ | 3,402,987 | 1.61% | 2,079 | 2,084 | 2,058 | 2,084 | 886,800 | ▲ | 0.09% |
| 2024-04-17 | 4613 | 関西ペ | 3,311,287 | 1.57% | 2,051 | 2,065 | 2,028 | 2,030 | 1,122,500 | ▼ | -0.04% |
| 2024-04-26 | 4613 | 関西ペ | 2,076,868 | 0.98% | 2,013 | 2,060 | 2,009 | 2,060 | 3,068,000 | ▼ | -0.59% |
| 2024-05-07 | 4613 | 関西ペ | 1,799,512 | 0.85% | 2,098 | 2,123 | 2,089 | 2,123 | 1,347,500 | ▼ | -0.13% |
| 2024-05-09 | 4613 | 関西ペ | 1,631,590 | 0.77% | 2,137 | 2,137 | 2,113 | 2,113 | 473,500 | ▼ | -0.07% |
| 2024-05-10 | 4613 | 関西ペ | 1,768,490 | 0.84% | 2,113 | 2,124 | 2,068 | 2,083 | 1,279,200 | ▲ | 0.06% |
| 2024-05-13 | 4613 | 関西ペ | 2,034,855 | 0.96% | 2,290 | 2,301 | 2,226 | 2,240 | 5,011,900 | ▲ | 0.12% |
| 2024-05-31 | 4613 | 関西ペ | 2,269,268 | 1.07% | 2,536 | 2,650 | 2,509 | 2,620 | 12,060,000 | ▲ | 0.11% |
| 2024-06-11 | 4613 | 関西ペ | 2,320,975 | 1.10% | 2,721 | 2,738 | 2,690 | 2,726 | 1,896,200 | ▲ | 0.03% |
| 2024-06-19 | 4613 | 関西ペ | 2,569,589 | 1.22% | 2,577 | 2,616 | 2,564 | 2,574 | 795,100 | ▲ | 0.11% |
| 2024-06-21 | 4613 | 関西ペ | 2,177,733 | 1.03% | 2,622 | 2,638 | 2,537 | 2,551 | 2,656,700 | ▼ | -0.18% |
| 2024-06-26 | 4613 | 関西ペ | 2,076,300 | 0.98% | 2,521 | 2,527 | 2,505 | 2,520 | 1,194,400 | ▼ | -0.05% |
| 2024-06-27 | 4613 | 関西ペ | 2,117,800 | 1.00% | 2,534 | 2,567 | 2,527 | 2,557 | 1,081,600 | ▲ | 0.02% |
| 2024-07-18 | 4613 | 関西ペ | 2,093,700 | 0.99% | 2,486 | 2,499 | 2,455 | 2,456 | 874,300 | ▼ | -0.01% |
| 2024-07-25 | 4613 | 関西ペ | 2,116,248 | 1.00% | 2,378 | 2,394 | 2,356 | 2,378 | 1,303,900 | ▲ | 0.01% |
| 2024-07-26 | 4613 | 関西ペ | 2,075,748 | 0.98% | 2,422 | 2,430 | 2,389 | 2,412 | 1,228,000 | ▼ | -0.02% |
| 2024-07-29 | 4613 | 関西ペ | 2,125,970 | 1.01% | 2,410 | 2,436 | 2,404 | 2,406 | 1,080,800 | ▲ | 0.03% |
| 2024-08-02 | 4613 | 関西ペ | 1,964,148 | 0.93% | 2,406 | 2,417 | 2,338 | 2,346 | 1,852,500 | ▼ | -0.07% |
| 2024-08-06 | 4613 | 関西ペ | 1,846,148 | 0.87% | 2,314 | 2,400 | 2,303 | 2,345 | 1,797,200 | ▼ | -0.06% |
| 2024-08-07 | 4613 | 関西ペ | 1,896,648 | 0.90% | 2,341 | 2,440 | 2,341 | 2,394 | 1,841,300 | ▲ | 0.03% |
| 2024-08-13 | 4613 | 関西ペ | 2,191,448 | 1.04% | 2,460 | 2,498 | 2,447 | 2,496 | 1,421,500 | ▲ | 0.14% |
| 2024-08-15 | 4613 | 関西ペ | 2,377,548 | 1.12% | 2,520 | 2,537 | 2,499 | 2,511 | 901,200 | ▲ | 0.08% |
| 2024-09-11 | 4613 | 関西ペ | 2,741,082 | 1.30% | 2,686 | 2,693 | 2,640 | 2,668 | 946,500 | ▲ | 0.08% |
| 2024-09-20 | 4613 | 関西ペ | 2,406,199 | 1.14% | 2,582 | 2,598 | 2,513 | 2,551 | 3,363,200 | ▼ | -0.16% |
| 2024-09-30 | 4613 | 関西ペ | 2,500,900 | 1.33% | 2,551 | 2,608 | 2,540 | 2,552 | 1,547,200 | ▲ | 0.19% |
| 2024-10-10 | 4613 | 関西ペ | 2,662,720 | 1.42% | 2,527 | 2,543 | 2,508 | 2,530 | 676,600 | ▲ | 0.08% |
| 2024-10-17 | 4613 | 関西ペ | 2,880,920 | 1.54% | 2,523 | 2,526 | 2,498 | 2,508 | 524,200 | ▲ | 0.12% |
| 2024-10-21 | 4613 | 関西ペ | 2,993,050 | 1.60% | 2,493 | 2,496 | 2,466 | 2,478 | 653,000 | ▲ | 0.06% |
| 2024-10-25 | 4613 | 関西ペ | 2,954,593 | 1.58% | 2,494 | 2,497 | 2,432 | 2,444 | 592,400 | ▼ | -0.02% |
| 2024-10-28 | 4613 | 関西ペ | 3,057,339 | 1.63% | 2,441 | 2,480 | 2,439 | 2,444 | 840,600 | ▲ | 0.04% |
| 2024-10-30 | 4613 | 関西ペ | 2,758,108 | 1.47% | 2,480 | 2,495 | 2,470 | 2,470 | 1,657,600 | ▼ | -0.15% |
| 2024-11-11 | 4613 | 関西ペ | 2,560,197 | 1.36% | 2,217 | 2,278 | 2,173 | 2,208 | 5,068,900 | ▼ | -0.10% |
| 2024-11-19 | 4613 | 関西ペ | 2,200,666 | 1.17% | 2,129 | 2,172 | 2,126 | 2,160 | 1,570,500 | ▼ | -0.19% |
| 2024-11-25 | 4613 | 関西ペ | 1,935,087 | 1.03% | 2,107 | 2,134 | 2,100 | 2,122 | 2,910,300 | ▼ | -0.13% |
| 2024-03-08 | 4617 | 中国塗 | 335,508 | 0.61% | 2,109 | 2,253 | 2,102 | 2,175 | 814,000 | ▲ | 0.09% |
| 2024-03-15 | 4617 | 中国塗 | 397,702 | 0.72% | 2,105 | 2,159 | 2,093 | 2,137 | 547,000 | ▲ | 0.10% |
| 2024-03-22 | 4617 | 中国塗 | 369,102 | 0.67% | 2,355 | 2,360 | 2,297 | 2,324 | 425,200 | ▼ | -0.04% |
| 2024-04-01 | 4617 | 中国塗 | 311,731 | 0.56% | 2,269 | 2,273 | 2,188 | 2,210 | 294,600 | ▼ | -0.10% |
| 2024-04-04 | 4617 | 中国塗 | 274,505 | 0.49% | 2,210 | 2,291 | 2,207 | 2,242 | 395,700 | ▼ | -0.07% |
| 2024-07-23 | 4631 | ＤＩＣ | 479,301 | 0.50% | 3,067 | 3,077 | 2,990 | 3,015 | 350,900 | ▲ | 0.07% |
| 2024-07-30 | 4631 | ＤＩＣ | 220,197 | 0.23% | 3,096 | 3,110 | 3,038 | 3,063 | 897,300 | ▼ | -0.27% |
| 2024-09-11 | 4631 | ＤＩＣ | 486,600 | 0.51% | 3,096 | 3,097 | 2,998 | 3,037 | 297,400 | ▲ | 0.10% |
| 2024-09-13 | 4631 | ＤＩＣ | 602,800 | 0.63% | 3,082 | 3,093 | 3,040 | 3,052 | 341,600 | ▲ | 0.12% |
| 2024-09-18 | 4631 | ＤＩＣ | 723,900 | 0.76% | 3,044 | 3,050 | 3,001 | 3,047 | 278,300 | ▲ | 0.13% |
| 2024-09-19 | 4631 | ＤＩＣ | 777,800 | 0.81% | 3,075 | 3,099 | 3,001 | 3,069 | 192,000 | ▲ | 0.05% |
| 2024-09-24 | 4631 | ＤＩＣ | 888,000 | 0.93% | 3,127 | 3,161 | 3,120 | 3,146 | 340,800 | ▲ | 0.12% |
| 2024-09-26 | 4631 | ＤＩＣ | 956,176 | 1.00% | 3,195 | 3,209 | 3,161 | 3,208 | 440,100 | ▲ | 0.06% |
| 2024-09-30 | 4631 | ＤＩＣ | 109,709 | 0.11% | 3,127 | 3,364 | 3,107 | 3,243 | 3,264,600 | ▼ | -0.89% |
| 2024-06-13 | 4634 | ａｒｔｉｅｎ | 267,724 | 0.50% | 3,435 | 3,475 | 3,380 | 3,400 | 124,100 | ▲ | 0.09% |
| 2024-06-19 | 4634 | ａｒｔｉｅｎ | 323,224 | 0.60% | 3,395 | 3,445 | 3,340 | 3,345 | 94,200 | ▲ | 0.09% |
| 2024-06-27 | 4634 | ａｒｔｉｅｎ | 227,759 | 0.42% | 3,270 | 3,325 | 3,255 | 3,325 | 471,900 | ▼ | -0.18% |
| 2024-03-19 | 4636 | T＆Ｋ | 140,138 | 0.61% | 1,402 | 1,405 | 1,401 | 1,405 | 48,700 | ▲ | 0.18% |
| 2024-03-28 | 4636 | T＆Ｋ | 67,838 | 0.29% | 1,403 | 1,407 | 1,395 | 1,395 | 961,200 | ▼ | -0.32% |
| 2024-07-01 | 4651 | サニックス | 248,900 | 0.50% | 302 | 309 | 298 | 300 | 157,800 | ▲ | 0.07% |
| 2024-07-08 | 4651 | サニックス | 295,700 | 0.60% | 306 | 306 | 298 | 299 | 135,700 | ▲ | 0.09% |
| 2024-07-16 | 4651 | サニックス | 293,100 | 0.59% | 315 | 318 | 309 | 310 | 151,100 | ▼ | -0.01% |
| 2024-08-21 | 4651 | サニックス | 236,200 | 0.48% | 256 | 264 | 254 | 261 | 137,900 | ▼ | -0.10% |
| 2024-08-30 | 4651 | サニックス | 247,000 | 0.50% | 262 | 270 | 261 | 267 | 165,600 | ▲ | 0.02% |
| 2024-09-03 | 4651 | サニックス | 242,900 | 0.49% | 275 | 287 | 274 | 284 | 259,300 | ▼ | -0.01% |
| 2024-11-07 | 4664 | ＲＳＣ | 19,900 | 0.67% | 757 | 810 | 726 | 741 | 948,800 | ▲ | 0.67% |
| 2024-11-15 | 4664 | ＲＳＣ | 12,600 | 0.42% | 678 | 710 | 667 | 700 | 127,800 | ▼ | -0.25% |
| 2024-11-22 | 4666 | パーク２４ | 876,747 | 0.51% | 1,829 | 1,832 | 1,802 | 1,810 | 724,000 | ▲ | 0.10% |
| 2024-12-02 | 4666 | パーク２４ | 844,336 | 0.49% | 1,795 | 1,800 | 1,778 | 1,795 | 564,200 | ▼ | -0.02% |
| 2024-07-24 | 4681 | リゾートトラ | 545,443 | 0.50% | 2,513 | 2,522 | 2,495 | 2,496 | 429,500 | ▲ | 0.09% |
| 2024-07-26 | 4681 | リゾートトラ | 540,535 | 0.49% | 2,517 | 2,520 | 2,482 | 2,491 | 298,200 | ▼ | -0.01% |
| 2024-07-29 | 4681 | リゾートトラ | 551,935 | 0.50% | 2,508 | 2,522 | 2,488 | 2,511 | 242,900 | ▲ | 0.01% |
| 2024-08-07 | 4681 | リゾートトラ | 533,399 | 0.49% | 2,209 | 2,300 | 2,190 | 2,251 | 349,600 | ▼ | -0.01% |
| 2024-08-13 | 4681 | リゾートトラ | 590,099 | 0.54% | 2,514 | 2,527 | 2,424 | 2,506 | 1,261,700 | ▲ | 0.05% |
| 2024-08-14 | 4681 | リゾートトラ | 653,699 | 0.60% | 2,523 | 2,523 | 2,445 | 2,466 | 492,500 | ▲ | 0.05% |
| 2024-08-22 | 4681 | リゾートトラ | 641,000 | 0.59% | 2,577 | 2,581 | 2,545 | 2,557 | 339,800 | ▼ | -0.01% |
| 2024-08-23 | 4681 | リゾートトラ | 676,841 | 0.62% | 2,593 | 2,624 | 2,580 | 2,597 | 539,200 | ▲ | 0.03% |
| 2024-09-06 | 4681 | リゾートトラ | 869,158 | 0.80% | 2,830 | 2,851 | 2,792 | 2,814 | 331,200 | ▲ | 0.10% |
| 2024-09-09 | 4681 | リゾートトラ | 866,358 | 0.79% | 2,770 | 2,843 | 2,768 | 2,833 | 365,500 | ▼ | -0.01% |
| 2024-09-10 | 4681 | リゾートトラ | 912,158 | 0.84% | 2,831 | 2,906 | 2,819 | 2,891 | 492,700 | ▲ | 0.04% |
| 2024-09-19 | 4681 | リゾートトラ | 859,458 | 0.79% | 2,903 | 2,930 | 2,890 | 2,904 | 390,300 | ▼ | -0.04% |
| 2024-09-30 | 4681 | リゾートトラ | 907,558 | 0.83% | 2,866 | 2,928 | 2,851 | 2,876 | 460,400 | ▲ | 0.03% |
| 2024-10-01 | 4681 | リゾートトラ | 859,058 | 0.79% | 2,851 | 2,879 | 2,836 | 2,855 | 400,900 | ▼ | -0.03% |
| 2024-10-28 | 4681 | リゾートトラ | 868,772 | 0.80% | 2,747 | 2,779 | 2,738 | 2,756 | 199,200 | ▲ | 0.01% |
| 2024-10-30 | 4681 | リゾートトラ | 433,338 | 0.39% | 2,781 | 2,804 | 2,761 | 2,792 | 1,166,800 | ▼ | -0.41% |
| 2024-03-15 | 4704 | トレンド | 746,044 | 0.52% | 7,373 | 7,567 | 7,373 | 7,524 | 1,890,200 | ▲ | 0.11% |
| 2024-03-29 | 4704 | トレンド | 597,733 | 0.42% | 7,720 | 7,865 | 7,690 | 7,831 | 840,200 | ▼ | -0.10% |
| 2024-06-14 | 4704 | トレンド | 714,378 | 0.50% | 6,982 | 7,082 | 6,973 | 6,992 | 1,503,100 | ▲ | 0.09% |
| 2024-06-17 | 4704 | トレンド | 883,978 | 0.62% | 6,768 | 6,816 | 6,553 | 6,567 | 1,551,600 | ▲ | 0.12% |
| 2024-06-19 | 4704 | トレンド | 1,054,678 | 0.74% | 6,563 | 6,567 | 6,340 | 6,359 | 1,004,600 | ▲ | 0.12% |
| 2024-06-20 | 4704 | トレンド | 1,181,772 | 0.83% | 6,259 | 6,286 | 6,170 | 6,275 | 933,700 | ▲ | 0.08% |
| 2024-06-21 | 4704 | トレンド | 638,660 | 0.45% | 6,280 | 6,375 | 6,239 | 6,344 | 2,767,900 | ▼ | -0.37% |
| 2024-07-30 | 4704 | トレンド | 774,361 | 0.54% | 7,085 | 7,321 | 6,981 | 7,276 | 1,777,500 | ▲ | 0.12% |
| 2024-08-02 | 4704 | トレンド | 693,519 | 0.49% | 6,920 | 6,939 | 6,630 | 6,638 | 1,001,500 | ▼ | -0.05% |
| 2024-08-08 | 4704 | トレンド | 708,161 | 0.50% | 6,656 | 6,868 | 6,535 | 6,742 | 877,100 | ▲ | 0.01% |
| 2024-08-09 | 4704 | トレンド | 694,461 | 0.49% | 7,742 | 7,742 | 7,742 | 7,742 | 200,000 | ▼ | -0.01% |
| 2024-05-28 | 4714 | リソー教育 | 1,670,501 | 1.06% | 257 | 258 | 249 | 249 | 468,900 | ▲ | 1.06% |
| 2024-05-29 | 4714 | リソー教育 | 1,236,769 | 0.79% | 245 | 275 | 245 | 260 | 4,613,600 | ▼ | -0.27% |
| 2024-05-30 | 4714 | リソー教育 | 1,196,769 | 0.69% | 253 | 266 | 253 | 262 | 1,276,800 | ▼ | -0.10% |
| 2024-06-04 | 4714 | リソー教育 | 986,876 | 0.57% | 236 | 243 | 236 | 239 | 628,700 | ▼ | -0.12% |
| 2024-06-05 | 4714 | リソー教育 | 782,240 | 0.45% | 238 | 245 | 235 | 244 | 860,700 | ▼ | -0.11% |
| 2024-11-26 | 4722 | フューチャー | 487,101 | 0.51% | 1,921 | 1,958 | 1,903 | 1,939 | 222,400 | ▲ | 0.09% |
| 2024-11-29 | 4722 | フューチャー | 608,401 | 0.63% | 1,901 | 1,910 | 1,885 | 1,885 | 173,500 | ▲ | 0.12% |
| 2024-12-03 | 4722 | フューチャー | 677,001 | 0.71% | 1,900 | 1,931 | 1,881 | 1,913 | 248,900 | ▲ | 0.07% |
| 2024-12-10 | 4722 | フューチャー | 773,001 | 0.81% | 1,949 | 1,949 | 1,876 | 1,897 | 209,100 | ▲ | 0.10% |
| 2024-03-05 | 4732 | ＵＳＳ | 1,935,143 | 0.75% | 2,671 | 2,683 | 2,591 | 2,595 | 1,126,100 | ▲ | 0.10% |
| 2024-03-12 | 4732 | ＵＳＳ | 1,761,834 | 0.68% | 2,639 | 2,728 | 2,630 | 2,724 | 867,700 | ▼ | -0.06% |
| 2024-03-15 | 4732 | ＵＳＳ | 1,811,595 | 0.70% | 2,645 | 2,670 | 2,616 | 2,639 | 1,239,500 | ▲ | 0.01% |
| 2024-03-25 | 4732 | ＵＳＳ | 2,064,229 | 0.80% | 2,624 | 2,625 | 2,526 | 2,530 | 1,360,200 | ▲ | 0.10% |
| 2024-04-23 | 4732 | ＵＳＳ | 4,651,564 | 0.90% | 1,231 | 1,246 | 1,221 | 1,230 | 1,726,100 | ▲ | 0.09% |
| 2024-05-08 | 4732 | ＵＳＳ | 5,150,836 | 1.00% | 1,196 | 1,201 | 1,170 | 1,179 | 3,271,800 | ▲ | 0.09% |
| 2024-05-16 | 4732 | ＵＳＳ | 6,151,991 | 1.19% | 1,277 | 1,294 | 1,265 | 1,275 | 2,768,800 | ▲ | 0.18% |
| 2024-05-17 | 4732 | ＵＳＳ | 6,674,691 | 1.29% | 1,269 | 1,306 | 1,260 | 1,297 | 2,418,300 | ▲ | 0.10% |
| 2024-05-20 | 4732 | ＵＳＳ | 7,332,291 | 1.42% | 1,289 | 1,295 | 1,262 | 1,268 | 2,834,500 | ▲ | 0.12% |
| 2024-05-21 | 4732 | ＵＳＳ | 8,010,391 | 1.55% | 1,271 | 1,290 | 1,270 | 1,286 | 2,801,100 | ▲ | 0.13% |
| 2024-05-22 | 4732 | ＵＳＳ | 8,513,191 | 1.65% | 1,278 | 1,283 | 1,245 | 1,257 | 3,625,200 | ▲ | 0.09% |
| 2024-05-23 | 4732 | ＵＳＳ | 9,147,391 | 1.77% | 1,236 | 1,275 | 1,233 | 1,274 | 3,757,400 | ▲ | 0.12% |
| 2024-05-24 | 4732 | ＵＳＳ | 10,295,691 | 2.00% | 1,253 | 1,267 | 1,242 | 1,252 | 3,963,900 | ▲ | 0.23% |
| 2024-05-27 | 4732 | ＵＳＳ | 11,198,991 | 2.17% | 1,252 | 1,255 | 1,208 | 1,220 | 4,079,300 | ▲ | 0.16% |
| 2024-05-28 | 4732 | ＵＳＳ | 11,919,291 | 2.31% | 1,234 | 1,249 | 1,224 | 1,248 | 3,154,300 | ▲ | 0.14% |
| 2024-05-29 | 4732 | ＵＳＳ | 13,288,391 | 2.58% | 1,244 | 1,258 | 1,229 | 1,243 | 4,432,800 | ▲ | 0.27% |
| 2024-05-30 | 4732 | ＵＳＳ | 14,796,142 | 2.87% | 1,230 | 1,235 | 1,209 | 1,231 | 5,062,300 | ▲ | 0.29% |
| 2024-05-31 | 4732 | ＵＳＳ | 223,060 | 0.04% | 1,181 | 1,248 | 1,181 | 1,225 | 54,108,100 | ▼ | -2.83% |
| 2024-06-21 | 4755 | 楽天グループ | 11,050,747 | 0.51% | 831 | 838 | 813 | 813 | 18,402,600 | ▲ | 0.10% |
| 2024-06-26 | 4755 | 楽天グループ | 12,959,182 | 0.60% | 849 | 867 | 844 | 847 | 20,964,200 | ▲ | 0.08% |
| 2024-07-23 | 4755 | 楽天グループ | 15,424,612 | 0.71% | 877 | 907 | 876 | 899 | 27,152,900 | ▲ | 0.10% |
| 2024-07-30 | 4755 | 楽天グループ | 2,773,397 | 0.12% | 890 | 895 | 843 | 890 | 84,803,500 | ▼ | -0.59% |
| 2024-05-01 | 4762 | ＸＮＥＴ | 49,100 | 0.59% | 1,319 | 1,588 | 1,266 | 1,500 | 491,800 | ▲ | 0.59% |
| 2024-05-08 | 4762 | ＸＮＥＴ | 38,100 | 0.46% | 1,532 | 1,532 | 1,445 | 1,467 | 17,900 | ▼ | -0.12% |
| 2024-10-25 | 4776 | サイボウズ | 268,462 | 0.50% | 2,021 | 2,025 | 1,963 | 1,983 | 276,600 | ▲ | 0.09% |
| 2024-10-30 | 4776 | サイボウズ | 249,582 | 0.47% | 2,080 | 2,080 | 2,050 | 2,060 | 205,200 | ▼ | -0.03% |
| 2024-05-22 | 4813 | ＡＣＣＥＳＳ | 210,719 | 0.52% | 1,576 | 1,581 | 1,511 | 1,520 | 681,800 | ▲ | 0.12% |
| 2024-05-23 | 4813 | ＡＣＣＥＳＳ | 239,208 | 0.60% | 1,560 | 1,560 | 1,466 | 1,470 | 774,500 | ▲ | 0.07% |
| 2024-05-27 | 4813 | ＡＣＣＥＳＳ | 300,019 | 0.75% | 1,445 | 1,455 | 1,415 | 1,455 | 586,600 | ▲ | 0.15% |
| 2024-05-30 | 4813 | ＡＣＣＥＳＳ | 255,919 | 0.64% | 1,385 | 1,413 | 1,352 | 1,396 | 569,900 | ▼ | -0.10% |
| 2024-05-31 | 4813 | ＡＣＣＥＳＳ | 183,219 | 0.45% | 1,385 | 1,426 | 1,375 | 1,383 | 857,800 | ▼ | -0.19% |
| 2024-07-02 | 4813 | ＡＣＣＥＳＳ | 201,305 | 0.50% | 1,291 | 1,309 | 1,282 | 1,301 | 292,900 | ▲ | 0.08% |
| 2024-07-08 | 4813 | ＡＣＣＥＳＳ | 194,048 | 0.48% | 1,244 | 1,301 | 1,237 | 1,289 | 601,300 | ▼ | -0.02% |
| 2024-07-10 | 4813 | ＡＣＣＥＳＳ | 214,048 | 0.53% | 1,278 | 1,301 | 1,266 | 1,276 | 354,500 | ▲ | 0.05% |
| 2024-07-17 | 4813 | ＡＣＣＥＳＳ | 194,452 | 0.48% | 1,358 | 1,364 | 1,316 | 1,326 | 202,600 | ▼ | -0.05% |
| 2024-08-01 | 4813 | ＡＣＣＥＳＳ | 205,829 | 0.51% | 1,335 | 1,346 | 1,255 | 1,272 | 328,100 | ▲ | 0.03% |
| 2024-08-14 | 4813 | ＡＣＣＥＳＳ | 195,372 | 0.48% | 1,229 | 1,237 | 1,209 | 1,220 | 162,000 | ▼ | -0.03% |
| 2024-08-16 | 4813 | ＡＣＣＥＳＳ | 207,461 | 0.51% | 1,240 | 1,253 | 1,116 | 1,207 | 1,565,500 | ▲ | 0.03% |
| 2024-08-20 | 4813 | ＡＣＣＥＳＳ | 194,930 | 0.48% | 1,205 | 1,243 | 1,196 | 1,230 | 253,500 | ▼ | -0.03% |
| 2024-10-07 | 4813 | ＡＣＣＥＳＳ | 223,307 | 0.55% | 1,326 | 1,329 | 1,279 | 1,297 | 416,300 | ▲ | 0.07% |
| 2024-10-29 | 4813 | ＡＣＣＥＳＳ | 191,332 | 0.47% | 1,314 | 1,320 | 1,287 | 1,296 | 407,600 | ▼ | -0.08% |
| 2024-11-18 | 4813 | ＡＣＣＥＳＳ | 208,211 | 0.52% | 1,311 | 1,351 | 1,294 | 1,295 | 684,300 | ▲ | 0.05% |
| 2024-11-21 | 4813 | ＡＣＣＥＳＳ | 197,957 | 0.49% | 1,330 | 1,344 | 1,299 | 1,326 | 328,700 | ▼ | -0.03% |
| 2024-08-06 | 4819 | Ｄガレージ | 241,691 | 0.50% | 2,425 | 2,741 | 2,425 | 2,728 | 463,000 | ▲ | 0.09% |
| 2024-08-07 | 4819 | Ｄガレージ | 235,991 | 0.49% | 2,628 | 2,822 | 2,552 | 2,730 | 402,100 | ▼ | -0.01% |
| 2024-08-09 | 4819 | Ｄガレージ | 246,891 | 0.51% | 2,749 | 2,787 | 2,646 | 2,717 | 328,500 | ▲ | 0.02% |
| 2024-08-29 | 4819 | Ｄガレージ | 214,269 | 0.44% | 2,921 | 2,979 | 2,861 | 2,879 | 386,300 | ▼ | -0.07% |
| 2024-11-07 | 4819 | Ｄガレージ | 240,329 | 0.50% | 3,195 | 3,240 | 3,030 | 3,030 | 302,100 | ▲ | 0.14% |
| 2024-11-08 | 4819 | Ｄガレージ | 145,982 | 0.30% | 3,055 | 3,520 | 3,055 | 3,435 | 659,200 | ▼ | -0.20% |
| 2024-05-30 | 4820 | ＥＭシステム | 390,041 | 0.52% | 626 | 632 | 624 | 632 | 98,900 | ▲ | 0.11% |
| 2024-05-31 | 4820 | ＥＭシステム | 39,141 | 0.05% | 632 | 637 | 619 | 628 | 1,244,000 | ▼ | -0.47% |
| 2024-04-09 | 4825 | ＷＮＩウェザ | 64,669 | 0.54% | 4,840 | 4,855 | 4,745 | 4,785 | 140,500 | ▲ | 0.13% |
| 2024-04-12 | 4825 | ＷＮＩウェザ | 72,269 | 0.61% | 4,695 | 4,805 | 4,685 | 4,725 | 56,300 | ▲ | 0.06% |
| 2024-04-19 | 4825 | ＷＮＩウェザ | 87,627 | 0.73% | 4,555 | 4,560 | 4,405 | 4,405 | 60,400 | ▲ | 0.12% |
| 2024-05-16 | 4825 | ＷＮＩウェザ | 96,286 | 0.81% | 4,565 | 4,565 | 4,490 | 4,530 | 58,500 | ▲ | 0.08% |
| 2024-05-31 | 4825 | ＷＮＩウェザ | 69,409 | 0.58% | 4,495 | 4,505 | 4,425 | 4,460 | 218,200 | ▼ | -0.23% |
| 2024-06-18 | 4825 | ＷＮＩウェザ | 72,026 | 0.60% | 4,530 | 4,585 | 4,520 | 4,565 | 33,700 | ▲ | 0.02% |
| 2024-06-25 | 4825 | ＷＮＩウェザ | 84,326 | 0.71% | 4,590 | 4,690 | 4,590 | 4,665 | 31,000 | ▲ | 0.10% |
| 2024-07-04 | 4825 | ＷＮＩウェザ | 95,326 | 0.80% | 4,725 | 4,760 | 4,695 | 4,705 | 28,100 | ▲ | 0.09% |
| 2024-07-04 | 4825 | ＷＮＩウェザ | 95,326 | 0.80% | 4,725 | 4,760 | 4,695 | 4,705 | 28,100 | ▲ | 0.09% |
| 2024-07-08 | 4825 | ＷＮＩウェザ | 85,826 | 0.72% | 4,750 | 4,795 | 4,715 | 4,740 | 90,300 | ▼ | -0.08% |
| 2024-07-11 | 4825 | ＷＮＩウェザ | 96,237 | 0.81% | 5,530 | 5,540 | 5,420 | 5,440 | 85,900 | ▲ | 0.09% |
| 2024-07-12 | 4825 | ＷＮＩウェザ | 76,837 | 0.64% | 5,440 | 5,750 | 5,430 | 5,720 | 173,200 | ▼ | -0.17% |
| 2024-08-06 | 4825 | ＷＮＩウェザ | 84,905 | 0.71% | 5,120 | 5,390 | 5,120 | 5,330 | 70,700 | ▲ | 0.06% |
| 2024-08-07 | 4825 | ＷＮＩウェザ | 78,605 | 0.66% | 5,230 | 5,350 | 5,200 | 5,290 | 51,200 | ▼ | -0.04% |
| 2024-09-05 | 4825 | ＷＮＩウェザ | 71,374 | 0.60% | 5,620 | 5,710 | 5,560 | 5,580 | 26,400 | ▲ | 0.01% |
| 2024-10-02 | 4825 | ＷＮＩウェザ | 64,705 | 0.54% | 5,790 | 5,790 | 5,540 | 5,560 | 95,000 | ▼ | -0.05% |
| 2024-10-03 | 4825 | ＷＮＩウェザ | 74,905 | 0.63% | 5,660 | 5,680 | 5,500 | 5,560 | 49,900 | ▲ | 0.08% |
| 2024-10-04 | 4825 | ＷＮＩウェザ | 93,905 | 0.79% | 5,540 | 5,620 | 5,480 | 5,540 | 122,700 | ▲ | 0.16% |
| 2024-10-07 | 4825 | ＷＮＩウェザ | 81,694 | 0.68% | 5,940 | 6,300 | 5,940 | 6,270 | 436,500 | ▼ | -0.10% |
| 2024-10-09 | 4825 | ＷＮＩウェザ | 70,592 | 0.59% | 6,610 | 6,660 | 6,510 | 6,530 | 151,300 | ▼ | -0.09% |
| 2024-10-10 | 4825 | ＷＮＩウェザ | 74,192 | 0.62% | 6,510 | 6,590 | 6,420 | 6,470 | 110,300 | ▲ | 0.03% |
| 2024-10-16 | 4825 | ＷＮＩウェザ | 41,428 | 0.34% | 6,100 | 6,170 | 5,940 | 5,950 | 1,046,600 | ▼ | -0.27% |
| 2024-05-23 | 4848 | フルキャスト | 191,981 | 0.51% | 1,415 | 1,416 | 1,401 | 1,402 | 81,600 | ▲ | 0.10% |
| 2024-05-29 | 4848 | フルキャスト | 237,481 | 0.63% | 1,410 | 1,419 | 1,390 | 1,391 | 137,000 | ▲ | 0.12% |
| 2024-05-31 | 4848 | フルキャスト | 52,200 | 0.13% | 1,433 | 1,458 | 1,419 | 1,445 | 714,200 | ▼ | -0.50% |
| 2024-03-05 | 4849 | エンジャパン | 540,523 | 1.08% | 2,498 | 2,554 | 2,482 | 2,537 | 184,300 | ▼ | -0.05% |
| 2024-03-08 | 4849 | エンジャパン | 489,939 | 0.98% | 2,563 | 2,637 | 2,550 | 2,618 | 182,900 | ▼ | -0.10% |
| 2024-03-12 | 4849 | エンジャパン | 497,439 | 1.00% | 2,647 | 2,679 | 2,613 | 2,657 | 132,000 | ▲ | 0.02% |
| 2024-03-14 | 4849 | エンジャパン | 496,439 | 0.99% | 2,648 | 2,700 | 2,610 | 2,685 | 162,700 | ▼ | -0.01% |
| 2024-03-15 | 4849 | エンジャパン | 507,039 | 1.01% | 2,666 | 2,724 | 2,654 | 2,711 | 301,300 | ▲ | 0.02% |
| 2024-03-22 | 4849 | エンジャパン | 491,360 | 0.98% | 2,779 | 2,867 | 2,773 | 2,826 | 243,400 | ▼ | -0.03% |
| 2024-03-26 | 4849 | エンジャパン | 503,260 | 1.01% | 2,750 | 2,774 | 2,720 | 2,720 | 133,800 | ▲ | 0.03% |
| 2024-04-02 | 4849 | エンジャパン | 494,588 | 0.99% | 2,648 | 2,648 | 2,583 | 2,611 | 141,900 | ▼ | -0.02% |
| 2024-04-19 | 4849 | エンジャパン | 444,209 | 0.89% | 2,739 | 2,785 | 2,671 | 2,684 | 192,600 | ▼ | -0.09% |
| 2024-04-30 | 4849 | エンジャパン | 388,166 | 0.78% | 2,690 | 2,694 | 2,612 | 2,631 | 125,800 | ▼ | -0.10% |
| 2024-05-07 | 4849 | エンジャパン | 327,014 | 0.65% | 2,626 | 2,751 | 2,625 | 2,744 | 185,600 | ▼ | -0.13% |
| 2024-05-08 | 4849 | エンジャパン | 263,914 | 0.53% | 2,733 | 2,784 | 2,708 | 2,756 | 161,000 | ▼ | -0.12% |
| 2024-05-09 | 4849 | エンジャパン | 164,096 | 0.33% | 2,780 | 2,860 | 2,756 | 2,827 | 423,400 | ▼ | -0.20% |
| 2024-06-19 | 4849 | エンジャパン | 252,995 | 0.50% | 2,582 | 2,591 | 2,534 | 2,534 | 87,200 | ▲ | 0.09% |
| 2024-06-21 | 4849 | エンジャパン | 231,631 | 0.46% | 2,530 | 2,553 | 2,505 | 2,512 | 227,000 | ▼ | -0.03% |
| 2024-07-01 | 4849 | エンジャパン | 280,808 | 0.56% | 2,602 | 2,638 | 2,505 | 2,556 | 289,700 | ▲ | 0.10% |
| 2024-07-02 | 4849 | エンジャパン | 313,533 | 0.63% | 2,534 | 2,545 | 2,496 | 2,514 | 303,100 | ▲ | 0.06% |
| 2024-07-03 | 4849 | エンジャパン | 351,260 | 0.70% | 2,536 | 2,595 | 2,528 | 2,558 | 158,700 | ▲ | 0.06% |
| 2024-07-09 | 4849 | エンジャパン | 408,705 | 0.82% | 2,515 | 2,536 | 2,502 | 2,535 | 126,200 | ▲ | 0.12% |
| 2024-08-07 | 4849 | エンジャパン | 382,642 | 0.76% | 2,501 | 2,655 | 2,487 | 2,573 | 219,500 | ▼ | -0.05% |
| 2024-08-09 | 4849 | エンジャパン | 409,118 | 0.82% | 2,544 | 2,544 | 2,368 | 2,403 | 669,200 | ▲ | 0.05% |
| 2024-08-20 | 4849 | エンジャパン | 397,359 | 0.79% | 2,465 | 2,499 | 2,461 | 2,484 | 97,800 | ▼ | -0.02% |
| 2024-09-13 | 4849 | エンジャパン | 332,683 | 0.66% | 2,437 | 2,437 | 2,396 | 2,422 | 234,100 | ▼ | -0.13% |
| 2024-10-07 | 4849 | エンジャパン | 287,281 | 0.57% | 2,463 | 2,480 | 2,432 | 2,440 | 94,300 | ▼ | -0.09% |
| 2024-10-08 | 4849 | エンジャパン | 211,881 | 0.42% | 2,432 | 2,484 | 2,431 | 2,483 | 200,800 | ▼ | -0.14% |
| 2024-03-06 | 4880 | セルソース | 134,898 | 0.68% | 1,437 | 1,539 | 1,430 | 1,500 | 497,200 | ▼ | -0.08% |
| 2024-03-07 | 4880 | セルソース | 116,798 | 0.58% | 1,508 | 1,520 | 1,410 | 1,420 | 340,400 | ▼ | -0.10% |
| 2024-03-08 | 4880 | セルソース | 84,398 | 0.42% | 1,411 | 1,467 | 1,403 | 1,440 | 237,700 | ▼ | -0.15% |
| 2024-03-12 | 4880 | セルソース | 100,398 | 0.50% | 1,387 | 1,650 | 1,381 | 1,499 | 1,317,200 | ▲ | 0.25% |
| 2024-03-13 | 4880 | セルソース | 129,498 | 0.65% | 1,469 | 1,496 | 1,355 | 1,411 | 538,400 | ▲ | 0.15% |
| 2024-03-14 | 4880 | セルソース | 154,098 | 0.77% | 1,416 | 1,507 | 1,415 | 1,466 | 350,900 | ▲ | 0.12% |
| 2024-04-10 | 4880 | セルソース | 160,298 | 0.80% | 1,498 | 1,507 | 1,445 | 1,446 | 180,700 | ▲ | 0.03% |
| 2024-04-11 | 4880 | セルソース | 156,798 | 0.79% | 1,440 | 1,478 | 1,431 | 1,468 | 83,200 | ▼ | -0.01% |
| 2024-04-17 | 4880 | セルソース | 135,698 | 0.68% | 1,541 | 1,542 | 1,453 | 1,453 | 125,500 | ▼ | -0.10% |
| 2024-04-26 | 4880 | セルソース | 164,748 | 0.83% | 1,509 | 1,556 | 1,497 | 1,522 | 216,300 | ▲ | 0.14% |
| 2024-05-22 | 4880 | セルソース | 179,848 | 0.90% | 1,355 | 1,357 | 1,331 | 1,332 | 73,700 | ▲ | 0.07% |
| 2024-06-12 | 4880 | セルソース | 174,949 | 0.88% | 1,171 | 1,193 | 1,157 | 1,157 | 258,300 | ▼ | -0.02% |
| 2024-06-17 | 4880 | セルソース | 149,649 | 0.75% | 1,230 | 1,345 | 1,230 | 1,345 | 345,600 | ▼ | -0.13% |
| 2024-06-26 | 4880 | セルソース | 129,548 | 0.65% | 1,280 | 1,377 | 1,280 | 1,375 | 210,900 | ▼ | -0.09% |
| 2024-07-08 | 4880 | セルソース | 112,948 | 0.57% | 1,350 | 1,419 | 1,350 | 1,389 | 186,100 | ▼ | -0.08% |
| 2024-07-30 | 4880 | セルソース | 188,253 | 0.95% | 1,560 | 1,588 | 1,516 | 1,576 | 573,700 | ▲ | 0.38% |
| 2024-08-13 | 4880 | セルソース | 175,053 | 0.88% | 1,370 | 1,480 | 1,365 | 1,475 | 100,400 | ▼ | -0.06% |
| 2024-10-01 | 4880 | セルソース | 157,053 | 0.79% | 1,267 | 1,314 | 1,266 | 1,307 | 39,600 | ▼ | -0.08% |
| 2024-12-03 | 4880 | セルソース | 138,153 | 0.69% | 1,081 | 1,082 | 1,054 | 1,072 | 82,400 | ▼ | -0.10% |
| 2024-09-02 | 4881 | ファンペップ | 146,900 | 0.51% | 230 | 231 | 203 | 203 | 10,591,900 | ▲ | 0.27% |
| 2024-09-09 | 4881 | ファンペップ | 105,700 | 0.35% | 162 | 170 | 161 | 166 | 1,305,700 | ▼ | -0.16% |
| 2024-06-19 | 4882 | ペルセウス | 107,340 | 0.76% | 422 | 449 | 401 | 431 | 5,474,200 | ▲ | 0.33% |
| 2024-06-20 | 4882 | ペルセウス | 112,640 | 0.80% | 423 | 444 | 398 | 400 | 4,505,400 | ▲ | 0.04% |
| 2024-06-24 | 4882 | ペルセウス | 128,940 | 0.91% | 372 | 402 | 371 | 392 | 1,927,300 | ▲ | 0.10% |
| 2024-06-27 | 4882 | ペルセウス | 105,440 | 0.75% | 428 | 455 | 421 | 447 | 2,853,100 | ▼ | -0.16% |
| 2024-07-01 | 4882 | ペルセウス | 113,140 | 0.80% | 487 | 519 | 464 | 519 | 6,321,900 | ▲ | 0.05% |
| 2024-07-02 | 4882 | ペルセウス | 116,840 | 0.79% | 510 | 576 | 454 | 461 | 13,916,000 | ▼ | -0.01% |
| 2024-07-03 | 4882 | ペルセウス | 119,940 | 0.81% | 468 | 533 | 464 | 516 | 7,989,600 | ▲ | 0.02% |
| 2024-07-08 | 4882 | ペルセウス | 139,800 | 0.94% | 465 | 485 | 451 | 454 | 2,063,400 | ▲ | 0.12% |
| 2024-07-11 | 4882 | ペルセウス | 152,100 | 1.03% | 492 | 515 | 486 | 489 | 3,854,500 | ▲ | 0.09% |
| 2024-07-16 | 4882 | ペルセウス | 131,800 | 0.89% | 540 | 621 | 526 | 560 | 10,286,500 | ▼ | -0.14% |
| 2024-07-18 | 4882 | ペルセウス | 134,000 | 0.90% | 616 | 642 | 585 | 590 | 4,567,100 | ▲ | 0.01% |
| 2024-07-26 | 4882 | ペルセウス | 157,000 | 1.06% | 650 | 728 | 650 | 684 | 8,250,200 | ▲ | 0.16% |
| 2024-08-06 | 4882 | ペルセウス | 145,100 | 0.98% | 609 | 640 | 499 | 558 | 7,588,000 | ▼ | -0.08% |
| 2024-08-08 | 4882 | ペルセウス | 129,000 | 0.87% | 588 | 649 | 571 | 588 | 4,577,900 | ▼ | -0.10% |
| 2024-08-15 | 4882 | ペルセウス | 133,400 | 0.90% | 678 | 738 | 675 | 738 | 2,540,800 | ▲ | 0.03% |
| 2024-08-19 | 4882 | ペルセウス | 131,000 | 0.88% | 837 | 876 | 756 | 763 | 6,919,000 | ▼ | -0.02% |
| 2024-08-22 | 4882 | ペルセウス | 135,600 | 0.92% | 786 | 795 | 731 | 736 | 4,982,000 | ▲ | 0.04% |
| 2024-08-30 | 4882 | ペルセウス | 132,700 | 0.90% | 718 | 777 | 715 | 777 | 7,945,900 | ▲ | 0.01% |
| 2024-09-02 | 4882 | ペルセウス | 131,500 | 0.89% | 762 | 765 | 727 | 727 | 2,456,400 | ▼ | -0.01% |
| 2024-09-04 | 4882 | ペルセウス | 108,800 | 0.73% | 676 | 705 | 652 | 661 | 2,763,300 | ▼ | -0.16% |
| 2024-09-05 | 4882 | ペルセウス | 86,900 | 0.58% | 652 | 695 | 652 | 674 | 1,372,500 | ▼ | -0.15% |
| 2024-09-06 | 4882 | ペルセウス | 57,600 | 0.39% | 673 | 676 | 649 | 660 | 925,800 | ▼ | -0.18% |
| 2024-09-09 | 4882 | ペルセウス | 78,300 | 0.53% | 638 | 663 | 632 | 659 | 1,043,200 | ▲ | 0.14% |
| 2024-09-10 | 4882 | ペルセウス | 93,500 | 0.63% | 661 | 675 | 648 | 658 | 805,500 | ▲ | 0.09% |
| 2024-09-11 | 4882 | ペルセウス | 104,700 | 0.71% | 655 | 660 | 593 | 608 | 1,703,100 | ▲ | 0.07% |
| 2024-09-24 | 4882 | ペルセウス | 101,100 | 0.68% | 610 | 655 | 595 | 632 | 1,978,500 | ▼ | -0.02% |
| 2024-09-26 | 4882 | ペルセウス | 81,000 | 0.54% | 600 | 604 | 554 | 558 | 1,969,000 | ▼ | -0.14% |
| 2024-09-30 | 4882 | ペルセウス | 65,700 | 0.44% | 565 | 591 | 541 | 552 | 1,735,400 | ▼ | -0.10% |
| 2024-10-01 | 4882 | ペルセウス | 74,800 | 0.50% | 600 | 652 | 588 | 652 | 3,564,200 | ▲ | 0.06% |
| 2024-10-02 | 4882 | ペルセウス | 36,500 | 0.24% | 645 | 682 | 636 | 671 | 3,881,600 | ▼ | -0.26% |
| 2024-08-01 | 4883 | モダリス | 273,720 | 0.65% | 150 | 157 | 128 | 143 | 20,985,800 | ▲ | 0.24% |
| 2024-08-08 | 4883 | モダリス | 10,220 | 0.02% | 95 | 121 | 93 | 110 | 24,633,200 | ▼ | -0.63% |
| 2024-06-27 | 4887 | サワイＧＨＤ | 243,503 | 0.55% | 6,400 | 6,487 | 6,325 | 6,379 | 356,700 | ▲ | 0.09% |
| 2024-06-28 | 4887 | サワイＧＨＤ | 268,103 | 0.61% | 6,451 | 6,538 | 6,416 | 6,537 | 285,400 | ▲ | 0.05% |
| 2024-07-03 | 4887 | サワイＧＨＤ | 320,003 | 0.73% | 6,550 | 6,571 | 6,457 | 6,495 | 363,600 | ▲ | 0.12% |
| 2024-07-09 | 4887 | サワイＧＨＤ | 350,834 | 0.80% | 6,589 | 6,613 | 6,478 | 6,610 | 185,600 | ▲ | 0.07% |
| 2024-07-24 | 4887 | サワイＧＨＤ | 418,863 | 0.95% | 6,830 | 6,926 | 6,797 | 6,828 | 284,100 | ▲ | 0.14% |
| 2024-08-09 | 4887 | サワイＧＨＤ | 380,562 | 0.86% | 6,181 | 6,341 | 6,105 | 6,320 | 535,100 | ▼ | -0.08% |
| 2024-08-13 | 4887 | サワイＧＨＤ | 397,062 | 0.90% | 6,220 | 6,328 | 6,010 | 6,320 | 464,400 | ▲ | 0.04% |
| 2024-09-02 | 4887 | サワイＧＨＤ | 449,647 | 1.02% | 6,189 | 6,189 | 6,000 | 6,091 | 185,700 | ▲ | 0.12% |
| 2024-09-11 | 4887 | サワイＧＨＤ | 426,109 | 0.97% | 6,281 | 6,281 | 6,063 | 6,136 | 307,800 | ▼ | -0.05% |
| 2024-09-24 | 4887 | サワイＧＨＤ | 448,170 | 1.02% | 6,249 | 6,385 | 6,205 | 6,348 | 192,800 | ▲ | 0.05% |
| 2024-09-27 | 4887 | サワイＧＨＤ | 1,302,850 | 0.99% | 2,120 | 2,149 | 2,077 | 2,079 | 512,000 | ▼ | -0.03% |
| 2024-10-03 | 4887 | サワイＧＨＤ | 1,338,767 | 1.01% | 2,130 | 2,139 | 2,073 | 2,084 | 660,300 | ▲ | 0.02% |
| 2024-10-07 | 4887 | サワイＧＨＤ | 1,290,442 | 0.98% | 2,123 | 2,161 | 2,105 | 2,147 | 664,600 | ▼ | -0.03% |
| 2024-10-08 | 4887 | サワイＧＨＤ | 1,315,827 | 1.00% | 2,109 | 2,124 | 2,078 | 2,122 | 717,200 | ▲ | 0.02% |
| 2024-10-16 | 4887 | サワイＧＨＤ | 1,466,247 | 1.11% | 2,114 | 2,137 | 2,093 | 2,093 | 566,100 | ▲ | 0.11% |
| 2024-10-21 | 4887 | サワイＧＨＤ | 1,672,496 | 1.27% | 2,051 | 2,099 | 2,047 | 2,057 | 601,600 | ▲ | 0.15% |
| 2024-10-22 | 4887 | サワイＧＨＤ | 1,750,896 | 1.33% | 2,047 | 2,047 | 2,006 | 2,015 | 776,800 | ▲ | 0.06% |
| 2024-10-24 | 4887 | サワイＧＨＤ | 1,890,998 | 1.43% | 1,982 | 2,029 | 1,980 | 2,013 | 503,400 | ▲ | 0.09% |
| 2024-10-28 | 4887 | サワイＧＨＤ | 1,973,196 | 1.50% | 1,991 | 2,029 | 1,986 | 2,022 | 623,800 | ▲ | 0.07% |
| 2024-10-30 | 4887 | サワイＧＨＤ | 1,036,652 | 0.78% | 2,017 | 2,042 | 2,000 | 2,023 | 3,221,800 | ▼ | -0.72% |
| 2024-11-05 | 4887 | サワイＧＨＤ | 919,007 | 0.69% | 1,981 | 2,000 | 1,963 | 2,000 | 657,600 | ▼ | -0.09% |
| 2024-11-12 | 4887 | サワイＧＨＤ | 526,643 | 0.40% | 1,900 | 1,969 | 1,891 | 1,892 | 2,369,400 | ▼ | -0.28% |
| 2024-05-30 | 4894 | クオリプス | 86,200 | 1.08% | 5,620 | 6,180 | 5,290 | 5,470 | 4,638,300 | ▲ | 1.08% |
| 2024-05-31 | 4894 | クオリプス | 115,300 | 1.44% | 5,070 | 5,590 | 4,870 | 5,030 | 2,455,800 | ▲ | 0.35% |
| 2024-06-03 | 4894 | クオリプス | 143,700 | 1.80% | 4,930 | 5,110 | 4,750 | 5,000 | 958,700 | ▲ | 0.36% |
| 2024-06-04 | 4894 | クオリプス | 156,600 | 1.96% | 4,915 | 5,180 | 4,860 | 5,150 | 775,200 | ▲ | 0.15% |
| 2024-06-05 | 4894 | クオリプス | 163,800 | 2.05% | 5,080 | 5,410 | 4,840 | 5,300 | 637,100 | ▲ | 0.08% |
| 2024-06-06 | 4894 | クオリプス | 168,200 | 2.11% | 5,340 | 5,530 | 5,100 | 5,130 | 436,100 | ▲ | 0.06% |
| 2024-06-07 | 4894 | クオリプス | 162,800 | 2.04% | 5,000 | 5,660 | 4,935 | 5,640 | 560,900 | ▼ | -0.06% |
| 2024-06-11 | 4894 | クオリプス | 171,800 | 2.15% | 6,120 | 6,830 | 6,010 | 6,430 | 1,203,900 | ▲ | 0.10% |
| 2024-06-13 | 4894 | クオリプス | 160,400 | 2.01% | 7,340 | 7,860 | 7,150 | 7,640 | 1,247,700 | ▼ | -0.14% |
| 2024-06-26 | 4894 | クオリプス | 159,136 | 1.99% | 7,090 | 7,290 | 6,610 | 6,840 | 869,300 | ▼ | -0.01% |
| 2024-08-09 | 4894 | クオリプス | 140,700 | 1.75% | 6,420 | 6,500 | 6,150 | 6,340 | 250,200 | ▼ | -0.24% |
| 2024-08-15 | 4894 | クオリプス | 145,900 | 1.82% | 6,340 | 6,880 | 6,280 | 6,680 | 354,100 | ▲ | 0.07% |
| 2024-08-22 | 4894 | クオリプス | 138,100 | 1.72% | 7,130 | 7,220 | 6,870 | 6,940 | 209,800 | ▼ | -0.10% |
| 2024-09-03 | 4894 | クオリプス | 136,300 | 1.70% | 7,980 | 8,280 | 7,710 | 7,780 | 465,300 | ▲ | 0.02% |
| 2024-09-06 | 4894 | クオリプス | 134,100 | 1.67% | 7,330 | 7,400 | 7,080 | 7,290 | 185,800 | ▼ | -0.03% |
| 2024-09-20 | 4894 | クオリプス | 127,667 | 1.59% | 9,360 | 9,980 | 9,260 | 9,760 | 974,200 | ▼ | -0.07% |
| 2024-09-24 | 4894 | クオリプス | 128,898 | 1.61% | 9,780 | 10,020 | 8,780 | 9,060 | 783,300 | ▲ | 0.02% |
| 2024-09-25 | 4894 | クオリプス | 127,136 | 1.58% | 9,060 | 9,480 | 9,000 | 9,190 | 319,000 | ▼ | -0.03% |
| 2024-09-26 | 4894 | クオリプス | 128,836 | 1.61% | 9,260 | 9,370 | 8,990 | 9,130 | 281,600 | ▲ | 0.03% |
| 2024-11-18 | 4894 | クオリプス | 128,400 | 1.59% | 4,650 | 5,470 | 4,585 | 5,060 | 709,300 | ▼ | -0.02% |
| 2024-05-21 | 4902 | コニカミノル | 2,539,670 | 0.50% | 467 | 477 | 458 | 462 | 5,161,200 | ▲ | 0.07% |
| 2024-05-24 | 4902 | コニカミノル | 3,079,270 | 0.61% | 454 | 463 | 454 | 456 | 2,998,600 | ▲ | 0.10% |
| 2024-06-12 | 4902 | コニカミノル | 3,522,961 | 0.70% | 483 | 485 | 475 | 475 | 2,161,200 | ▲ | 0.08% |
| 2024-06-13 | 4902 | コニカミノル | 3,219,711 | 0.64% | 472 | 472 | 457 | 458 | 3,928,700 | ▼ | -0.05% |
| 2024-06-19 | 4902 | コニカミノル | 3,579,400 | 0.71% | 443 | 447 | 438 | 439 | 2,616,300 | ▲ | 0.06% |
| 2024-06-21 | 4902 | コニカミノル | 3,390,129 | 0.67% | 443 | 448 | 438 | 440 | 3,822,700 | ▼ | -0.03% |
| 2024-07-01 | 4902 | コニカミノル | 3,613,415 | 0.71% | 453 | 457 | 450 | 452 | 2,773,300 | ▲ | 0.03% |
| 2024-07-02 | 4902 | コニカミノル | 3,177,115 | 0.63% | 448 | 465 | 447 | 463 | 3,231,800 | ▼ | -0.07% |
| 2024-07-03 | 4902 | コニカミノル | 2,901,315 | 0.57% | 463 | 474 | 463 | 472 | 3,134,600 | ▼ | -0.06% |
| 2024-07-09 | 4902 | コニカミノル | 2,454,966 | 0.48% | 463 | 468 | 460 | 464 | 1,700,000 | ▼ | -0.08% |
| 2024-08-02 | 4902 | コニカミノル | 2,660,265 | 0.52% | 393 | 393 | 377 | 377 | 6,870,100 | ▲ | 0.12% |
| 2024-08-05 | 4902 | コニカミノル | 3,050,415 | 0.60% | 362 | 363 | 333 | 358 | 10,328,100 | ▲ | 0.07% |
| 2024-08-14 | 4902 | コニカミノル | 3,614,357 | 0.71% | 371 | 386 | 371 | 385 | 4,615,400 | ▲ | 0.10% |
| 2024-08-20 | 4902 | コニカミノル | 3,401,314 | 0.67% | 397 | 409 | 395 | 406 | 2,864,800 | ▼ | -0.03% |
| 2024-08-29 | 4902 | コニカミノル | 2,855,800 | 0.56% | 439 | 439 | 429 | 434 | 2,063,000 | ▼ | -0.03% |
| 2024-08-30 | 4902 | コニカミノル | 3,051,600 | 0.60% | 439 | 439 | 429 | 435 | 1,926,800 | ▲ | 0.03% |
| 2024-09-03 | 4902 | コニカミノル | 2,995,400 | 0.59% | 442 | 445 | 440 | 442 | 1,211,000 | ▼ | -0.01% |
| 2024-09-05 | 4902 | コニカミノル | 3,210,300 | 0.63% | 418 | 428 | 413 | 424 | 2,102,200 | ▲ | 0.04% |
| 2024-09-09 | 4902 | コニカミノル | 3,607,885 | 0.71% | 417 | 422 | 412 | 421 | 2,549,600 | ▲ | 0.07% |
| 2024-09-11 | 4902 | コニカミノル | 4,343,385 | 0.86% | 414 | 415 | 405 | 409 | 2,654,800 | ▲ | 0.15% |
| 2024-09-12 | 4902 | コニカミノル | 4,537,949 | 0.90% | 417 | 420 | 409 | 417 | 1,776,600 | ▲ | 0.04% |
| 2024-10-08 | 4902 | コニカミノル | 4,361,662 | 0.86% | 458 | 472 | 457 | 470 | 3,810,000 | ▼ | -0.04% |
| 2024-10-23 | 4902 | コニカミノル | 3,678,465 | 0.73% | 501 | 537 | 501 | 533 | 11,171,700 | ▼ | -0.13% |
| 2024-10-24 | 4902 | コニカミノル | 3,358,342 | 0.66% | 520 | 565 | 517 | 561 | 12,834,600 | ▼ | -0.06% |
| 2024-10-25 | 4902 | コニカミノル | 3,819,042 | 0.75% | 579 | 608 | 576 | 602 | 15,790,800 | ▲ | 0.08% |
| 2024-10-28 | 4902 | コニカミノル | 4,143,042 | 0.82% | 601 | 639 | 592 | 638 | 13,589,100 | ▲ | 0.06% |
| 2024-10-29 | 4902 | コニカミノル | 3,886,842 | 0.77% | 639 | 669 | 638 | 658 | 12,622,400 | ▼ | -0.04% |
| 2024-10-31 | 4902 | コニカミノル | 3,321,615 | 0.66% | 646 | 648 | 627 | 645 | 11,223,700 | ▼ | -0.10% |
| 2024-11-01 | 4902 | コニカミノル | 3,525,379 | 0.70% | 630 | 655 | 625 | 640 | 5,929,300 | ▲ | 0.03% |
| 2024-11-06 | 4902 | コニカミノル | 2,505,657 | 0.49% | 660 | 676 | 636 | 666 | 11,704,200 | ▼ | -0.20% |
| 2024-03-26 | 4912 | ライオン | 1,442,079 | 0.50% | 1,320 | 1,321 | 1,303 | 1,318 | 1,232,000 | ▲ | 0.06% |
| 2024-03-28 | 4912 | ライオン | 1,332,691 | 0.46% | 1,330 | 1,365 | 1,329 | 1,352 | 2,255,900 | ▼ | -0.03% |
| 2024-04-04 | 4912 | ライオン | 1,460,043 | 0.51% | 1,351 | 1,371 | 1,346 | 1,352 | 1,124,700 | ▲ | 0.04% |
| 2024-04-22 | 4912 | ライオン | 1,355,342 | 0.47% | 1,365 | 1,389 | 1,362 | 1,388 | 1,204,300 | ▼ | -0.04% |
| 2024-05-29 | 4912 | ライオン | 1,471,400 | 0.51% | 1,262 | 1,263 | 1,250 | 1,253 | 1,320,500 | ▲ | 0.10% |
| 2024-06-12 | 4912 | ライオン | 1,409,735 | 0.49% | 1,275 | 1,281 | 1,267 | 1,267 | 742,400 | ▼ | -0.02% |
| 2024-05-17 | 4917 | マンダム | 263,600 | 0.54% | 1,231 | 1,233 | 1,210 | 1,213 | 286,700 | ▲ | 0.14% |
| 2024-05-27 | 4917 | マンダム | 228,147 | 0.47% | 1,238 | 1,238 | 1,216 | 1,228 | 171,800 | ▼ | -0.07% |
| 2024-05-31 | 4917 | マンダム | 241,647 | 0.50% | 1,198 | 1,200 | 1,187 | 1,193 | 132,500 | ▲ | 0.03% |
| 2024-06-05 | 4917 | マンダム | 233,747 | 0.48% | 1,211 | 1,221 | 1,199 | 1,220 | 212,700 | ▼ | -0.02% |
| 2024-06-18 | 4917 | マンダム | 243,447 | 0.50% | 1,210 | 1,215 | 1,204 | 1,212 | 131,700 | ▲ | 0.04% |
| 2024-06-24 | 4917 | マンダム | 289,747 | 0.60% | 1,224 | 1,227 | 1,218 | 1,219 | 94,900 | ▲ | 0.09% |
| 2024-06-28 | 4917 | マンダム | 346,791 | 0.71% | 1,223 | 1,224 | 1,207 | 1,209 | 186,500 | ▲ | 0.10% |
| 2024-07-04 | 4917 | マンダム | 386,791 | 0.80% | 1,219 | 1,229 | 1,215 | 1,226 | 205,500 | ▲ | 0.09% |
| 2024-07-04 | 4917 | マンダム | 386,791 | 0.80% | 1,219 | 1,229 | 1,215 | 1,226 | 205,500 | ▲ | 0.09% |
| 2024-07-19 | 4917 | マンダム | 448,883 | 0.92% | 1,240 | 1,242 | 1,229 | 1,235 | 165,400 | ▲ | 0.12% |
| 2024-07-29 | 4917 | マンダム | 482,833 | 1.00% | 1,250 | 1,259 | 1,242 | 1,259 | 178,100 | ▲ | 0.07% |
| 2024-08-02 | 4917 | マンダム | 473,605 | 0.98% | 1,235 | 1,235 | 1,206 | 1,208 | 190,300 | ▼ | -0.02% |
| 2024-08-06 | 4917 | マンダム | 432,705 | 0.89% | 1,165 | 1,200 | 1,153 | 1,190 | 461,200 | ▼ | -0.08% |
| 2024-08-07 | 4917 | マンダム | 457,605 | 0.94% | 1,130 | 1,197 | 1,117 | 1,173 | 454,600 | ▲ | 0.04% |
| 2024-08-13 | 4917 | マンダム | 421,605 | 0.87% | 1,164 | 1,189 | 1,156 | 1,188 | 153,600 | ▼ | -0.06% |
| 2024-08-15 | 4917 | マンダム | 346,705 | 0.71% | 1,194 | 1,207 | 1,186 | 1,205 | 158,200 | ▼ | -0.16% |
| 2024-08-16 | 4917 | マンダム | 333,405 | 0.69% | 1,210 | 1,216 | 1,203 | 1,211 | 113,800 | ▼ | -0.02% |
| 2024-08-23 | 4917 | マンダム | 261,505 | 0.54% | 1,208 | 1,245 | 1,208 | 1,237 | 158,800 | ▼ | -0.14% |
| 2024-10-16 | 4917 | マンダム | 243,816 | 0.50% | 1,281 | 1,304 | 1,273 | 1,275 | 198,800 | ▲ | 0.09% |
| 2024-10-22 | 4917 | マンダム | 295,216 | 0.61% | 1,253 | 1,258 | 1,243 | 1,252 | 103,200 | ▲ | 0.10% |
| 2024-10-30 | 4917 | マンダム | 169,144 | 0.35% | 1,251 | 1,260 | 1,244 | 1,255 | 453,200 | ▼ | -0.26% |
| 2024-11-15 | 4917 | マンダム | 257,233 | 0.53% | 1,226 | 1,229 | 1,213 | 1,218 | 157,900 | ▲ | 0.11% |
| 2024-11-19 | 4917 | マンダム | 317,433 | 0.65% | 1,220 | 1,241 | 1,218 | 1,234 | 174,200 | ▲ | 0.12% |
| 2024-11-20 | 4917 | マンダム | 357,033 | 0.73% | 1,242 | 1,252 | 1,230 | 1,239 | 217,800 | ▲ | 0.07% |
| 2024-11-21 | 4917 | マンダム | 398,333 | 0.82% | 1,240 | 1,245 | 1,219 | 1,224 | 238,600 | ▲ | 0.08% |
| 2024-11-22 | 4917 | マンダム | 440,233 | 0.91% | 1,230 | 1,237 | 1,225 | 1,234 | 175,000 | ▲ | 0.09% |
| 2024-11-25 | 4917 | マンダム | 19,126 | 0.03% | 1,228 | 1,257 | 1,224 | 1,243 | 1,572,900 | ▼ | -0.88% |
| 2024-03-01 | 4919 | ミルボン | 347,173 | 1.04% | 3,204 | 3,240 | 3,183 | 3,193 | 213,600 | ▲ | 0.07% |
| 2024-03-07 | 4919 | ミルボン | 297,280 | 0.89% | 3,218 | 3,269 | 3,206 | 3,260 | 271,800 | ▼ | -0.15% |
| 2024-03-08 | 4919 | ミルボン | 258,580 | 0.78% | 3,257 | 3,329 | 3,215 | 3,301 | 196,300 | ▼ | -0.10% |
| 2024-03-11 | 4919 | ミルボン | 209,280 | 0.63% | 3,309 | 3,334 | 3,254 | 3,326 | 146,900 | ▼ | -0.15% |
| 2024-03-12 | 4919 | ミルボン | 185,580 | 0.56% | 3,312 | 3,357 | 3,248 | 3,357 | 130,900 | ▼ | -0.06% |
| 2024-03-14 | 4919 | ミルボン | 145,680 | 0.43% | 3,345 | 3,380 | 3,330 | 3,375 | 224,800 | ▼ | -0.13% |
| 2024-04-09 | 4919 | ミルボン | 170,373 | 0.51% | 3,103 | 3,110 | 3,074 | 3,089 | 130,000 | ▲ | 0.08% |
| 2024-04-10 | 4919 | ミルボン | 164,573 | 0.49% | 3,089 | 3,146 | 3,076 | 3,098 | 207,400 | ▼ | -0.02% |
| 2024-04-11 | 4919 | ミルボン | 165,873 | 0.50% | 3,070 | 3,070 | 3,030 | 3,061 | 174,700 | ▲ | 0.01% |
| 2024-05-15 | 4919 | ミルボン | 143,967 | 0.43% | 3,774 | 3,791 | 3,531 | 3,555 | 538,400 | ▼ | -0.07% |
| 2024-05-24 | 4919 | ミルボン | 165,759 | 0.50% | 3,445 | 3,450 | 3,393 | 3,417 | 112,000 | ▲ | 0.07% |
| 2024-06-07 | 4919 | ミルボン | 158,358 | 0.47% | 3,265 | 3,320 | 3,257 | 3,315 | 113,800 | ▼ | -0.03% |
| 2024-06-18 | 4919 | ミルボン | 171,967 | 0.51% | 3,385 | 3,419 | 3,352 | 3,364 | 104,600 | ▲ | 0.04% |
| 2024-07-02 | 4919 | ミルボン | 204,031 | 0.61% | 3,370 | 3,384 | 3,288 | 3,334 | 153,800 | ▲ | 0.09% |
| 2024-07-08 | 4919 | ミルボン | 195,964 | 0.59% | 3,350 | 3,354 | 3,289 | 3,296 | 98,600 | ▼ | -0.02% |
| 2024-07-09 | 4919 | ミルボン | 199,864 | 0.60% | 3,291 | 3,330 | 3,277 | 3,325 | 89,400 | ▲ | 0.01% |
| 2024-07-19 | 4919 | ミルボン | 196,300 | 0.59% | 3,370 | 3,387 | 3,348 | 3,367 | 79,600 | ▼ | -0.01% |
| 2024-07-30 | 4919 | ミルボン | 245,504 | 0.74% | 3,332 | 3,388 | 3,330 | 3,363 | 458,700 | ▲ | 0.15% |
| 2024-08-06 | 4919 | ミルボン | 228,204 | 0.68% | 3,088 | 3,180 | 3,072 | 3,171 | 166,800 | ▼ | -0.05% |
| 2024-08-07 | 4919 | ミルボン | 237,704 | 0.71% | 3,139 | 3,198 | 3,106 | 3,127 | 117,100 | ▲ | 0.02% |
| 2024-08-09 | 4919 | ミルボン | 208,900 | 0.63% | 3,172 | 3,183 | 3,063 | 3,124 | 146,300 | ▼ | -0.07% |
| 2024-08-15 | 4919 | ミルボン | 188,600 | 0.56% | 2,890 | 2,984 | 2,882 | 2,978 | 169,400 | ▼ | -0.06% |
| 2024-10-07 | 4919 | ミルボン | 164,676 | 0.49% | 3,166 | 3,170 | 3,139 | 3,153 | 71,700 | ▼ | -0.07% |
| 2024-10-18 | 4922 | コーセー | 325,856 | 0.53% | 8,503 | 8,555 | 8,385 | 8,411 | 249,500 | ▲ | 0.09% |
| 2024-10-21 | 4922 | コーセー | 277,978 | 0.45% | 8,449 | 8,498 | 8,375 | 8,470 | 254,300 | ▼ | -0.08% |
| 2024-11-07 | 4922 | コーセー | 307,622 | 0.50% | 7,969 | 8,051 | 7,896 | 7,969 | 387,900 | ▲ | 0.04% |
| 2024-11-12 | 4922 | コーセー | 215,422 | 0.35% | 7,200 | 7,240 | 6,974 | 7,033 | 1,326,500 | ▼ | -0.15% |
| 2024-03-25 | 4927 | ポーラＨＤ | 1,153,110 | 0.50% | 1,452 | 1,456 | 1,425 | 1,425 | 1,508,500 | ▲ | 0.09% |
| 2024-04-04 | 4927 | ポーラＨＤ | 1,424,320 | 0.62% | 1,425 | 1,429 | 1,414 | 1,423 | 1,067,000 | ▲ | 0.12% |
| 2024-05-02 | 4927 | ポーラＨＤ | 1,271,510 | 0.55% | 1,463 | 1,466 | 1,438 | 1,441 | 1,178,900 | ▼ | -0.06% |
| 2024-05-09 | 4927 | ポーラＨＤ | 896,210 | 0.39% | 1,525 | 1,547 | 1,497 | 1,542 | 2,266,100 | ▼ | -0.16% |
| 2024-05-14 | 4927 | ポーラＨＤ | 1,180,748 | 0.51% | 1,417 | 1,454 | 1,416 | 1,449 | 852,300 | ▲ | 0.02% |
| 2024-05-17 | 4927 | ポーラＨＤ | 1,425,200 | 0.62% | 1,413 | 1,429 | 1,406 | 1,423 | 739,300 | ▲ | 0.10% |
| 2024-05-24 | 4927 | ポーラＨＤ | 1,640,100 | 0.71% | 1,353 | 1,359 | 1,338 | 1,343 | 1,198,100 | ▲ | 0.08% |
| 2024-06-04 | 4927 | ポーラＨＤ | 1,838,767 | 0.80% | 1,366 | 1,393 | 1,365 | 1,379 | 1,980,200 | ▲ | 0.09% |
| 2024-06-07 | 4927 | ポーラＨＤ | 2,072,264 | 0.90% | 1,359 | 1,360 | 1,347 | 1,351 | 798,600 | ▲ | 0.09% |
| 2024-06-17 | 4927 | ポーラＨＤ | 2,298,321 | 1.00% | 1,360 | 1,360 | 1,344 | 1,355 | 763,400 | ▲ | 0.09% |
| 2024-06-18 | 4927 | ポーラＨＤ | 2,248,521 | 0.98% | 1,358 | 1,360 | 1,347 | 1,355 | 405,400 | ▼ | -0.02% |
| 2024-06-21 | 4927 | ポーラＨＤ | 2,315,753 | 1.01% | 1,312 | 1,346 | 1,312 | 1,336 | 1,123,900 | ▲ | 0.03% |
| 2024-07-03 | 4927 | ポーラＨＤ | 2,593,139 | 1.13% | 1,328 | 1,331 | 1,318 | 1,327 | 633,900 | ▲ | 0.11% |
| 2024-07-09 | 4927 | ポーラＨＤ | 2,758,339 | 1.20% | 1,344 | 1,352 | 1,340 | 1,346 | 497,400 | ▲ | 0.07% |
| 2024-07-11 | 4927 | ポーラＨＤ | 2,727,739 | 1.19% | 1,348 | 1,365 | 1,347 | 1,365 | 606,800 | ▼ | -0.01% |
| 2024-07-30 | 4927 | ポーラＨＤ | 2,499,436 | 1.09% | 1,412 | 1,415 | 1,399 | 1,407 | 602,400 | ▼ | -0.09% |
| 2024-08-05 | 4927 | ポーラＨＤ | 2,071,136 | 0.90% | 1,348 | 1,395 | 1,302 | 1,395 | 2,146,300 | ▼ | -0.19% |
| 2024-08-06 | 4927 | ポーラＨＤ | 2,007,336 | 0.87% | 1,305 | 1,370 | 1,271 | 1,363 | 3,732,100 | ▼ | -0.03% |
| 2024-08-08 | 4927 | ポーラＨＤ | 1,696,036 | 0.74% | 1,369 | 1,420 | 1,369 | 1,419 | 1,269,500 | ▼ | -0.13% |
| 2024-08-16 | 4927 | ポーラＨＤ | 1,568,446 | 0.68% | 1,418 | 1,440 | 1,413 | 1,440 | 986,600 | ▼ | -0.05% |
| 2024-08-22 | 4927 | ポーラＨＤ | 1,208,273 | 0.52% | 1,432 | 1,449 | 1,426 | 1,448 | 899,900 | ▼ | -0.16% |
| 2024-04-15 | 4929 | アジュバン | 40,700 | 0.50% | 890 | 890 | 884 | 884 | 24,300 | ▲ | 0.09% |
| 2024-04-25 | 4929 | アジュバン | 39,600 | 0.49% | 862 | 862 | 858 | 859 | 9,500 | ▼ | -0.01% |
| 2024-03-12 | 4933 | Ｉｎｅ | 97,609 | 0.54% | 1,755 | 1,800 | 1,725 | 1,779 | 123,800 | ▲ | 0.06% |
| 2024-03-13 | 4933 | Ｉｎｅ | 115,309 | 0.64% | 1,793 | 1,852 | 1,777 | 1,800 | 127,200 | ▲ | 0.09% |
| 2024-03-15 | 4933 | Ｉｎｅ | 126,309 | 0.71% | 1,827 | 1,881 | 1,800 | 1,834 | 132,400 | ▲ | 0.06% |
| 2024-03-22 | 4933 | Ｉｎｅ | 154,009 | 0.86% | 1,890 | 1,902 | 1,857 | 1,857 | 107,800 | ▲ | 0.15% |
| 2024-03-26 | 4933 | Ｉｎｅ | 170,409 | 0.95% | 1,810 | 1,838 | 1,792 | 1,831 | 79,300 | ▲ | 0.08% |
| 2024-04-02 | 4933 | Ｉｎｅ | 186,909 | 1.05% | 1,865 | 1,866 | 1,773 | 1,778 | 190,300 | ▲ | 0.10% |
| 2024-04-04 | 4933 | Ｉｎｅ | 202,809 | 1.14% | 1,791 | 1,791 | 1,728 | 1,754 | 125,500 | ▲ | 0.08% |
| 2024-04-09 | 4933 | Ｉｎｅ | 223,540 | 1.25% | 1,839 | 1,845 | 1,797 | 1,798 | 75,800 | ▲ | 0.11% |
| 2024-04-11 | 4933 | Ｉｎｅ | 235,640 | 1.32% | 1,785 | 1,793 | 1,761 | 1,762 | 58,300 | ▲ | 0.07% |
| 2024-04-15 | 4933 | Ｉｎｅ | 254,340 | 1.43% | 1,750 | 1,763 | 1,690 | 1,690 | 148,100 | ▲ | 0.10% |
| 2024-04-19 | 4933 | Ｉｎｅ | 266,740 | 1.50% | 1,707 | 1,716 | 1,650 | 1,657 | 71,000 | ▲ | 0.07% |
| 2024-04-25 | 4933 | Ｉｎｅ | 286,040 | 1.60% | 1,780 | 1,780 | 1,733 | 1,746 | 52,600 | ▲ | 0.10% |
| 2024-05-01 | 4933 | Ｉｎｅ | 269,509 | 1.51% | 1,780 | 1,818 | 1,765 | 1,815 | 95,700 | ▼ | -0.09% |
| 2024-05-08 | 4933 | Ｉｎｅ | 253,409 | 1.42% | 1,833 | 1,879 | 1,829 | 1,857 | 92,500 | ▼ | -0.09% |
| 2024-05-09 | 4933 | Ｉｎｅ | 231,409 | 1.30% | 1,857 | 1,914 | 1,826 | 1,868 | 177,000 | ▼ | -0.11% |
| 2024-05-10 | 4933 | Ｉｎｅ | 183,109 | 1.03% | 1,896 | 1,912 | 1,854 | 1,912 | 189,100 | ▼ | -0.27% |
| 2024-05-14 | 4933 | Ｉｎｅ | 174,809 | 0.98% | 1,650 | 1,695 | 1,628 | 1,692 | 222,300 | ▼ | -0.05% |
| 2024-06-04 | 4933 | Ｉｎｅ | 157,609 | 0.88% | 1,591 | 1,687 | 1,584 | 1,642 | 82,200 | ▼ | -0.09% |
| 2024-06-17 | 4933 | Ｉｎｅ | 125,209 | 0.70% | 1,707 | 1,753 | 1,672 | 1,733 | 89,200 | ▼ | -0.18% |
| 2024-06-18 | 4933 | Ｉｎｅ | 121,209 | 0.68% | 1,733 | 1,762 | 1,718 | 1,733 | 36,400 | ▼ | -0.01% |
| 2024-06-21 | 4933 | Ｉｎｅ | 105,809 | 0.59% | 1,748 | 1,787 | 1,748 | 1,755 | 110,600 | ▼ | -0.09% |
| 2024-06-26 | 4933 | Ｉｎｅ | 84,009 | 0.47% | 1,809 | 1,820 | 1,765 | 1,770 | 72,900 | ▼ | -0.12% |
| 2024-10-28 | 4933 | Ｉｎｅ | 95,056 | 0.53% | 1,922 | 2,058 | 1,906 | 2,004 | 163,500 | ▲ | 0.12% |
| 2024-10-29 | 4933 | Ｉｎｅ | 118,456 | 0.66% | 2,160 | 2,277 | 2,112 | 2,133 | 342,900 | ▲ | 0.13% |
| 2024-10-31 | 4933 | Ｉｎｅ | 125,056 | 0.70% | 2,130 | 2,145 | 2,080 | 2,135 | 88,200 | ▲ | 0.03% |
| 2024-11-08 | 4933 | Ｉｎｅ | 118,356 | 0.66% | 2,002 | 2,136 | 2,002 | 2,040 | 133,300 | ▼ | -0.03% |
| 2024-11-14 | 4933 | Ｉｎｅ | 105,056 | 0.59% | 1,956 | 1,981 | 1,899 | 1,925 | 155,000 | ▼ | -0.07% |
| 2024-11-18 | 4933 | Ｉｎｅ | 107,456 | 0.60% | 1,990 | 2,018 | 1,940 | 1,989 | 102,400 | ▲ | 0.01% |
| 2024-11-22 | 4933 | Ｉｎｅ | 99,856 | 0.56% | 2,134 | 2,165 | 2,069 | 2,148 | 134,800 | ▼ | -0.03% |
| 2024-11-27 | 4933 | Ｉｎｅ | 110,956 | 0.62% | 2,144 | 2,161 | 2,080 | 2,085 | 58,000 | ▲ | 0.05% |
| 2024-12-06 | 4933 | Ｉｎｅ | 130,856 | 0.73% | 2,053 | 2,061 | 1,975 | 1,992 | 78,200 | ▲ | 0.10% |
| 2024-12-13 | 4933 | Ｉｎｅ | 121,356 | 0.68% | 1,949 | 1,975 | 1,918 | 1,931 | 116,500 | ▼ | -0.04% |
| 2024-12-16 | 4933 | Ｉｎｅ | 124,656 | 0.70% | 1,942 | 1,961 | 1,888 | 1,927 | 104,000 | ▲ | 0.01% |
| 2024-05-01 | 4967 | 小林製薬 | 394,194 | 0.50% | 5,520 | 5,524 | 5,391 | 5,420 | 1,571,400 | ▲ | 0.09% |
| 2024-05-07 | 4967 | 小林製薬 | 479,835 | 0.61% | 5,370 | 5,398 | 5,298 | 5,350 | 1,017,000 | ▲ | 0.10% |
| 2024-05-10 | 4967 | 小林製薬 | 433,267 | 0.55% | 5,434 | 5,497 | 5,393 | 5,492 | 881,300 | ▼ | -0.05% |
| 2024-05-14 | 4967 | 小林製薬 | 371,067 | 0.47% | 5,624 | 5,774 | 5,620 | 5,721 | 2,037,200 | ▼ | -0.08% |
| 2024-05-17 | 4967 | 小林製薬 | 392,303 | 0.50% | 5,717 | 5,727 | 5,546 | 5,564 | 921,300 | ▲ | 0.03% |
| 2024-05-21 | 4967 | 小林製薬 | 472,803 | 0.60% | 5,605 | 5,632 | 5,585 | 5,592 | 580,300 | ▲ | 0.09% |
| 2024-05-24 | 4967 | 小林製薬 | 380,892 | 0.48% | 5,647 | 6,199 | 5,628 | 5,736 | 4,143,000 | ▼ | -0.12% |
| 2024-07-01 | 4967 | 小林製薬 | 393,886 | 0.50% | 5,200 | 5,330 | 5,100 | 5,300 | 3,413,500 | ▲ | 0.09% |
| 2024-07-02 | 4967 | 小林製薬 | 360,973 | 0.46% | 5,315 | 5,470 | 5,296 | 5,433 | 1,698,400 | ▼ | -0.03% |
| 2024-07-04 | 4967 | 小林製薬 | 399,763 | 0.51% | 5,458 | 5,475 | 5,391 | 5,402 | 551,400 | ▲ | 0.04% |
| 2024-07-04 | 4967 | 小林製薬 | 399,763 | 0.51% | 5,458 | 5,475 | 5,391 | 5,402 | 551,400 | ▲ | 0.04% |
| 2024-07-25 | 4967 | 小林製薬 | 388,522 | 0.49% | 5,812 | 5,990 | 5,768 | 5,908 | 2,828,400 | ▼ | -0.02% |
| 2024-07-26 | 4967 | 小林製薬 | 401,022 | 0.51% | 5,872 | 5,989 | 5,817 | 5,952 | 985,200 | ▲ | 0.02% |
| 2024-07-30 | 4967 | 小林製薬 | 164,412 | 0.21% | 6,082 | 6,112 | 6,022 | 6,042 | 1,368,600 | ▼ | -0.30% |
| 2024-10-01 | 4967 | 小林製薬 | 401,367 | 0.51% | 5,666 | 5,776 | 5,655 | 5,747 | 430,700 | ▲ | 0.10% |
| 2024-10-21 | 4967 | 小林製薬 | 346,182 | 0.44% | 5,750 | 5,809 | 5,740 | 5,762 | 555,100 | ▼ | -0.07% |
| 2024-03-01 | 4970 | 東洋合成 | 87,300 | 1.07% | 10,090 | 10,350 | 9,920 | 10,060 | 84,100 | ▲ | 0.14% |
| 2024-03-05 | 4970 | 東洋合成 | 90,300 | 1.10% | 9,950 | 10,120 | 9,940 | 10,060 | 36,400 | ▲ | 0.03% |
| 2024-03-06 | 4970 | 東洋合成 | 87,800 | 1.07% | 9,760 | 10,040 | 9,760 | 9,940 | 41,300 | ▼ | -0.03% |
| 2024-03-07 | 4970 | 東洋合成 | 89,600 | 1.10% | 10,050 | 10,130 | 9,700 | 9,700 | 42,100 | ▲ | 0.03% |
| 2024-03-14 | 4970 | 東洋合成 | 87,800 | 1.07% | 10,270 | 10,380 | 9,510 | 9,850 | 107,000 | ▼ | -0.03% |
| 2024-03-21 | 4970 | 東洋合成 | 78,900 | 0.96% | 9,970 | 10,310 | 9,770 | 10,250 | 121,000 | ▼ | -0.11% |
| 2024-03-22 | 4970 | 東洋合成 | 72,600 | 0.89% | 10,240 | 10,240 | 9,960 | 10,010 | 36,400 | ▼ | -0.06% |
| 2024-03-26 | 4970 | 東洋合成 | 62,100 | 0.76% | 9,760 | 9,890 | 9,590 | 9,650 | 75,600 | ▼ | -0.13% |
| 2024-03-28 | 4970 | 東洋合成 | 68,500 | 0.84% | 9,760 | 10,070 | 9,600 | 9,670 | 71,600 | ▲ | 0.07% |
| 2024-04-01 | 4970 | 東洋合成 | 77,000 | 0.94% | 9,580 | 9,580 | 9,250 | 9,250 | 87,600 | ▲ | 0.09% |
| 2024-04-03 | 4970 | 東洋合成 | 81,600 | 1.00% | 9,190 | 9,310 | 8,980 | 9,080 | 64,400 | ▲ | 0.06% |
| 2024-04-08 | 4970 | 東洋合成 | 94,900 | 1.16% | 8,680 | 8,790 | 8,540 | 8,560 | 55,400 | ▲ | 0.15% |
| 2024-04-09 | 4970 | 東洋合成 | 99,900 | 1.22% | 8,710 | 9,000 | 8,600 | 8,950 | 62,100 | ▲ | 0.06% |
| 2024-04-19 | 4970 | 東洋合成 | 105,900 | 1.30% | 8,720 | 8,720 | 8,250 | 8,350 | 85,800 | ▲ | 0.08% |
| 2024-04-22 | 4970 | 東洋合成 | 105,800 | 1.29% | 8,300 | 8,300 | 7,880 | 7,890 | 93,400 | ▼ | -0.01% |
| 2024-04-23 | 4970 | 東洋合成 | 106,000 | 1.30% | 8,040 | 8,060 | 7,790 | 8,020 | 66,100 | ▲ | 0.01% |
| 2024-05-10 | 4970 | 東洋合成 | 117,700 | 1.44% | 8,050 | 8,210 | 7,950 | 8,180 | 81,300 | ▲ | 0.13% |
| 2024-05-13 | 4970 | 東洋合成 | 68,700 | 0.84% | 9,080 | 9,290 | 8,720 | 9,110 | 254,700 | ▼ | -0.60% |
| 2024-05-15 | 4970 | 東洋合成 | 65,100 | 0.79% | 8,920 | 9,050 | 8,810 | 9,000 | 49,400 | ▼ | -0.04% |
| 2024-05-20 | 4970 | 東洋合成 | 50,600 | 0.62% | 8,850 | 9,180 | 8,850 | 9,050 | 61,600 | ▼ | -0.17% |
| 2024-05-21 | 4970 | 東洋合成 | 46,700 | 0.57% | 9,080 | 9,350 | 8,780 | 8,780 | 63,900 | ▼ | -0.05% |
| 2024-05-30 | 4970 | 東洋合成 | 39,500 | 0.48% | 8,930 | 8,990 | 8,790 | 8,990 | 40,700 | ▼ | -0.08% |
| 2024-11-15 | 4970 | 東洋合成 | 44,500 | 0.54% | 6,420 | 6,570 | 6,370 | 6,520 | 47,900 | ▲ | 0.13% |
| 2024-11-18 | 4970 | 東洋合成 | 49,800 | 0.61% | 6,490 | 6,580 | 6,430 | 6,580 | 64,400 | ▲ | 0.06% |
| 2024-11-20 | 4970 | 東洋合成 | 60,600 | 0.74% | 6,080 | 6,140 | 5,940 | 5,960 | 78,900 | ▲ | 0.13% |
| 2024-11-21 | 4970 | 東洋合成 | 65,700 | 0.80% | 6,000 | 6,060 | 5,900 | 6,030 | 55,900 | ▲ | 0.06% |
| 2024-11-25 | 4970 | 東洋合成 | 18,000 | 0.22% | 6,090 | 6,100 | 5,980 | 6,020 | 244,700 | ▼ | -0.58% |
| 2024-07-29 | 4977 | 新田ゼラチン | 94,343 | 0.51% | 752 | 753 | 743 | 753 | 23,600 | ▲ | 0.10% |
| 2024-07-30 | 4977 | 新田ゼラチン | 37,100 | 0.20% | 753 | 753 | 740 | 745 | 133,000 | ▼ | -0.31% |
| 2024-03-04 | 4985 | アース製薬 | 190,477 | 0.86% | 4,280 | 4,310 | 4,205 | 4,215 | 130,800 | ▲ | 0.14% |
| 2024-03-05 | 4985 | アース製薬 | 204,657 | 0.92% | 4,205 | 4,205 | 4,135 | 4,135 | 127,500 | ▲ | 0.06% |
| 2024-03-18 | 4985 | アース製薬 | 222,128 | 1.00% | 4,395 | 4,395 | 4,355 | 4,355 | 68,600 | ▲ | 0.07% |
| 2024-03-27 | 4985 | アース製薬 | 243,663 | 1.10% | 4,260 | 4,270 | 4,220 | 4,265 | 80,600 | ▲ | 0.10% |
| 2024-05-21 | 4985 | アース製薬 | 239,924 | 1.08% | 4,565 | 4,610 | 4,550 | 4,550 | 78,800 | ▼ | -0.02% |
| 2024-05-22 | 4985 | アース製薬 | 214,724 | 0.96% | 4,595 | 4,625 | 4,585 | 4,600 | 129,200 | ▼ | -0.12% |
| 2024-05-23 | 4985 | アース製薬 | 195,000 | 0.87% | 4,600 | 4,680 | 4,580 | 4,680 | 112,200 | ▼ | -0.08% |
| 2024-05-31 | 4985 | アース製薬 | 200,700 | 0.90% | 4,685 | 4,705 | 4,665 | 4,695 | 126,600 | ▲ | 0.03% |
| 2024-06-03 | 4985 | アース製薬 | 199,500 | 0.89% | 4,685 | 4,720 | 4,680 | 4,690 | 81,200 | ▼ | -0.01% |
| 2024-06-05 | 4985 | アース製薬 | 200,700 | 0.90% | 4,705 | 4,730 | 4,690 | 4,705 | 70,900 | ▲ | 0.01% |
| 2024-06-06 | 4985 | アース製薬 | 197,600 | 0.88% | 4,705 | 4,720 | 4,680 | 4,705 | 56,300 | ▼ | -0.02% |
| 2024-06-24 | 4985 | アース製薬 | 201,388 | 0.90% | 4,790 | 4,810 | 4,745 | 4,755 | 244,100 | ▲ | 0.02% |
| 2024-06-28 | 4985 | アース製薬 | 192,988 | 0.86% | 4,835 | 4,840 | 4,785 | 4,830 | 81,600 | ▼ | -0.04% |
| 2024-07-22 | 4985 | アース製薬 | 204,092 | 0.91% | 5,000 | 5,010 | 4,950 | 4,960 | 56,600 | ▲ | 0.05% |
| 2024-08-05 | 4985 | アース製薬 | 199,888 | 0.89% | 4,570 | 4,740 | 4,510 | 4,555 | 154,700 | ▼ | -0.02% |
| 2024-08-08 | 4985 | アース製薬 | 176,088 | 0.79% | 4,700 | 4,790 | 4,680 | 4,770 | 78,700 | ▼ | -0.09% |
| 2024-08-13 | 4985 | アース製薬 | 182,088 | 0.81% | 4,850 | 5,020 | 4,850 | 4,920 | 153,600 | ▲ | 0.02% |
| 2024-08-20 | 4985 | アース製薬 | 200,488 | 0.90% | 5,000 | 5,090 | 4,995 | 5,090 | 63,300 | ▲ | 0.08% |
| 2024-08-21 | 4985 | アース製薬 | 194,288 | 0.87% | 5,080 | 5,090 | 5,010 | 5,090 | 42,400 | ▼ | -0.03% |
| 2024-08-22 | 4985 | アース製薬 | 203,688 | 0.91% | 5,090 | 5,150 | 5,080 | 5,150 | 85,400 | ▲ | 0.04% |
| 2024-08-29 | 4985 | アース製薬 | 174,700 | 0.78% | 5,140 | 5,280 | 5,130 | 5,280 | 134,200 | ▼ | -0.13% |
| 2024-09-02 | 4985 | アース製薬 | 155,300 | 0.69% | 5,260 | 5,260 | 5,120 | 5,190 | 39,100 | ▼ | -0.09% |
| 2024-09-04 | 4985 | アース製薬 | 157,500 | 0.70% | 5,220 | 5,320 | 5,220 | 5,290 | 95,700 | ▲ | 0.01% |
| 2024-10-10 | 4985 | アース製薬 | 154,588 | 0.69% | 5,370 | 5,450 | 5,350 | 5,450 | 88,000 | ▼ | -0.01% |
| 2024-10-11 | 4985 | アース製薬 | 159,288 | 0.71% | 5,390 | 5,400 | 5,330 | 5,360 | 39,500 | ▲ | 0.02% |
| 2024-10-16 | 4985 | アース製薬 | 153,388 | 0.69% | 5,390 | 5,460 | 5,350 | 5,350 | 41,300 | ▼ | -0.02% |
| 2024-10-31 | 4985 | アース製薬 | 131,600 | 0.59% | 5,240 | 5,250 | 5,200 | 5,220 | 21,800 | ▼ | -0.09% |
| 2024-11-12 | 4985 | アース製薬 | 102,188 | 0.46% | 5,350 | 5,530 | 5,350 | 5,520 | 176,500 | ▼ | -0.12% |
| 2024-11-14 | 4985 | アース製薬 | 114,408 | 0.51% | 5,500 | 5,630 | 5,470 | 5,490 | 77,400 | ▲ | 0.04% |
| 2024-07-23 | 4992 | 北興化 | 151,400 | 0.50% | 1,562 | 1,599 | 1,561 | 1,563 | 93,700 | ▲ | 0.08% |
| 2024-07-30 | 4992 | 北興化 | 91,100 | 0.30% | 1,696 | 1,707 | 1,604 | 1,616 | 316,600 | ▼ | -0.20% |
| 2024-03-01 | 4998 | フマキラ | 115,400 | 0.69% | 1,137 | 1,137 | 1,128 | 1,128 | 23,700 | ▼ | -0.01% |
| 2024-03-04 | 4998 | フマキラ | 115,600 | 0.70% | 1,134 | 1,140 | 1,130 | 1,140 | 26,700 | ▲ | 0.01% |
| 2024-03-18 | 4998 | フマキラ | 138,800 | 0.84% | 1,170 | 1,186 | 1,168 | 1,173 | 52,100 | ▲ | 0.14% |
| 2024-03-22 | 4998 | フマキラ | 149,400 | 0.90% | 1,189 | 1,204 | 1,182 | 1,204 | 45,100 | ▲ | 0.06% |
| 2024-03-28 | 4998 | フマキラ | 146,500 | 0.88% | 1,166 | 1,172 | 1,155 | 1,158 | 63,600 | ▼ | -0.02% |
| 2024-04-01 | 4998 | フマキラ | 129,200 | 0.78% | 1,187 | 1,187 | 1,148 | 1,157 | 64,400 | ▼ | -0.09% |
| 2024-04-09 | 4998 | フマキラ | 132,200 | 0.80% | 1,138 | 1,142 | 1,134 | 1,138 | 20,400 | ▲ | 0.02% |
| 2024-04-15 | 4998 | フマキラ | 126,800 | 0.76% | 1,128 | 1,159 | 1,125 | 1,158 | 44,600 | ▼ | -0.04% |
| 2024-04-30 | 4998 | フマキラ | 104,500 | 0.63% | 1,168 | 1,177 | 1,159 | 1,177 | 33,400 | ▼ | -0.13% |
| 2024-10-15 | 4998 | フマキラ | 93,900 | 0.56% | 1,075 | 1,075 | 1,059 | 1,072 | 19,400 | ▼ | -0.06% |
| 2024-10-22 | 4998 | フマキラ | 75,400 | 0.45% | 1,083 | 1,088 | 1,065 | 1,065 | 21,100 | ▼ | -0.11% |
| 2024-10-18 | 5011 | ニチレキ | 158,934 | 0.50% | 2,425 | 2,428 | 2,397 | 2,410 | 28,500 | ▲ | 0.09% |
| 2024-10-25 | 5011 | ニチレキ | 196,999 | 0.62% | 2,382 | 2,394 | 2,351 | 2,358 | 48,500 | ▲ | 0.12% |
| 2024-10-30 | 5011 | ニチレキ | 2,200 | 0.00% | 2,372 | 2,421 | 2,368 | 2,405 | 457,400 | ▼ | -0.62% |
| 2024-06-07 | 5019 | 出光興産 | 7,161,274 | 0.51% | 1,067 | 1,070 | 1,048 | 1,052 | 2,824,400 | ▲ | 0.08% |
| 2024-06-13 | 5019 | 出光興産 | 8,873,174 | 0.63% | 1,099 | 1,107 | 1,078 | 1,086 | 5,117,200 | ▲ | 0.12% |
| 2024-06-25 | 5019 | 出光興産 | 10,292,960 | 0.73% | 1,043 | 1,052 | 1,038 | 1,052 | 3,790,500 | ▲ | 0.09% |
| 2024-06-27 | 5019 | 出光興産 | 11,188,160 | 0.80% | 1,040 | 1,052 | 1,026 | 1,031 | 5,340,700 | ▲ | 0.07% |
| 2024-06-28 | 5019 | 出光興産 | 11,116,960 | 0.79% | 1,038 | 1,045 | 1,032 | 1,042 | 4,325,300 | ▼ | -0.01% |
| 2024-07-03 | 5019 | 出光興産 | 12,016,048 | 0.86% | 1,083 | 1,087 | 1,061 | 1,068 | 5,085,100 | ▲ | 0.06% |
| 2024-07-05 | 5019 | 出光興産 | 12,712,448 | 0.91% | 1,056 | 1,065 | 1,031 | 1,031 | 3,675,100 | ▲ | 0.05% |
| 2024-07-22 | 5019 | 出光興産 | 14,085,895 | 1.01% | 1,002 | 1,009 | 988 | 994 | 5,098,900 | ▲ | 0.09% |
| 2024-08-02 | 5019 | 出光興産 | 13,419,295 | 0.96% | 957 | 970 | 922 | 954 | 11,884,200 | ▼ | -0.05% |
| 2024-08-05 | 5019 | 出光興産 | 12,300,895 | 0.88% | 909 | 910 | 826 | 853 | 12,082,100 | ▼ | -0.07% |
| 2024-08-06 | 5019 | 出光興産 | 11,032,495 | 0.79% | 913 | 956 | 883 | 956 | 8,883,300 | ▼ | -0.08% |
| 2024-08-07 | 5019 | 出光興産 | 12,166,895 | 0.87% | 926 | 999 | 926 | 947 | 11,664,200 | ▲ | 0.07% |
| 2024-08-16 | 5019 | 出光興産 | 11,086,783 | 0.79% | 1,074 | 1,107 | 1,065 | 1,103 | 5,873,200 | ▼ | -0.07% |
| 2024-08-29 | 5019 | 出光興産 | 11,099,901 | 0.79% | 1,056 | 1,063 | 1,052 | 1,063 | 3,153,800 | ▼ | -0.01% |
| 2024-08-30 | 5019 | 出光興産 | 11,368,904 | 0.81% | 1,069 | 1,071 | 1,057 | 1,059 | 10,092,700 | ▲ | 0.02% |
| 2024-09-02 | 5019 | 出光興産 | 11,084,704 | 0.79% | 1,068 | 1,071 | 1,055 | 1,070 | 2,289,100 | ▼ | -0.02% |
| 2024-09-27 | 5019 | 出光興産 | 11,398,034 | 0.81% | 1,011 | 1,029 | 1,004 | 1,028 | 4,702,200 | ▲ | 0.02% |
| 2024-10-01 | 5019 | 出光興産 | 10,919,308 | 0.78% | 1,042 | 1,044 | 1,025 | 1,027 | 2,947,000 | ▼ | -0.03% |
| 2024-10-03 | 5019 | 出光興産 | 11,454,608 | 0.82% | 1,088 | 1,092 | 1,060 | 1,065 | 4,041,100 | ▲ | 0.03% |
| 2024-10-07 | 5019 | 出光興産 | 10,832,416 | 0.77% | 1,111 | 1,132 | 1,111 | 1,122 | 4,358,700 | ▼ | -0.04% |
| 2024-10-10 | 5019 | 出光興産 | 11,169,957 | 0.80% | 1,105 | 1,105 | 1,090 | 1,096 | 2,939,200 | ▲ | 0.03% |
| 2024-10-23 | 5019 | 出光興産 | 11,116,751 | 0.79% | 1,040 | 1,045 | 1,029 | 1,031 | 2,773,200 | ▼ | -0.01% |
| 2024-10-30 | 5019 | 出光興産 | 4,756,495 | 0.34% | 1,019 | 1,044 | 1,016 | 1,037 | 17,786,700 | ▼ | -0.45% |
| 2024-11-20 | 5019 | 出光興産 | 7,060,361 | 0.50% | 1,006 | 1,012 | 1,003 | 1,010 | 2,846,500 | ▲ | 0.09% |
| 2024-11-25 | 5019 | 出光興産 | 6,371,480 | 0.45% | 1,033 | 1,036 | 1,025 | 1,034 | 7,803,200 | ▼ | -0.04% |
| 2024-11-20 | 5020 | ＥＮＥＯＳ | 15,891,264 | 0.52% | 795 | 806 | 790 | 791 | 9,210,000 | ▲ | 0.12% |
| 2024-11-22 | 5020 | ＥＮＥＯＳ | 19,323,364 | 0.63% | 798 | 816 | 797 | 813 | 15,610,700 | ▲ | 0.10% |
| 2024-11-25 | 5020 | ＥＮＥＯＳ | 1,451,766 | 0.04% | 816 | 820 | 808 | 815 | 44,817,000 | ▼ | -0.59% |
| 2024-04-05 | 5032 | エニーカラー | 322,945 | 0.51% | 2,440 | 2,490 | 2,414 | 2,484 | 745,800 | ▲ | 0.10% |
| 2024-04-08 | 5032 | エニーカラー | 231,645 | 0.36% | 2,510 | 2,567 | 2,502 | 2,547 | 911,800 | ▼ | -0.15% |
| 2024-04-26 | 5032 | エニーカラー | 419,328 | 0.66% | 2,147 | 2,206 | 2,126 | 2,185 | 1,127,100 | ▲ | 0.24% |
| 2024-06-04 | 5032 | エニーカラー | 378,752 | 0.59% | 2,165 | 2,259 | 2,165 | 2,220 | 709,700 | ▼ | -0.07% |
| 2024-06-07 | 5032 | エニーカラー | 309,652 | 0.48% | 2,197 | 2,276 | 2,190 | 2,275 | 542,800 | ▼ | -0.10% |
| 2024-08-19 | 5105 | ＴＯＹＯ | 821,975 | 0.53% | 2,156 | 2,179 | 2,096 | 2,103 | 1,944,100 | ▲ | 0.10% |
| 2024-09-06 | 5105 | ＴＯＹＯ | 1,081,759 | 0.70% | 2,082 | 2,089 | 2,048 | 2,064 | 1,132,800 | ▲ | 0.07% |
| 2024-09-09 | 5105 | ＴＯＹＯ | 1,030,359 | 0.66% | 2,000 | 2,048 | 1,988 | 2,042 | 1,044,500 | ▼ | -0.03% |
| 2024-09-12 | 5105 | ＴＯＹＯ | 884,693 | 0.57% | 2,023 | 2,040 | 1,998 | 2,021 | 1,076,700 | ▼ | -0.09% |
| 2024-09-26 | 5105 | ＴＯＹＯ | 970,195 | 0.62% | 2,080 | 2,108 | 2,071 | 2,108 | 1,251,700 | ▲ | 0.05% |
| 2024-09-30 | 5105 | ＴＯＹＯ | 1,186,089 | 0.76% | 2,088 | 2,122 | 2,081 | 2,087 | 1,505,000 | ▲ | 0.14% |
| 2024-10-01 | 5105 | ＴＯＹＯ | 1,316,889 | 0.85% | 2,101 | 2,135 | 2,099 | 2,119 | 1,699,300 | ▲ | 0.08% |
| 2024-10-18 | 5105 | ＴＯＹＯ | 1,205,641 | 0.78% | 2,150 | 2,150 | 2,115 | 2,117 | 1,256,000 | ▼ | -0.06% |
| 2024-10-22 | 5105 | ＴＯＹＯ | 1,076,441 | 0.69% | 2,135 | 2,167 | 2,126 | 2,155 | 1,560,400 | ▼ | -0.09% |
| 2024-10-30 | 5105 | ＴＯＹＯ | 918,549 | 0.59% | 2,185 | 2,195 | 2,174 | 2,176 | 1,044,000 | ▼ | -0.09% |
| 2024-10-31 | 5105 | ＴＯＹＯ | 942,752 | 0.61% | 2,187 | 2,198 | 2,172 | 2,189 | 953,400 | ▲ | 0.02% |
| 2024-11-01 | 5105 | ＴＯＹＯ | 842,036 | 0.54% | 2,164 | 2,193 | 2,155 | 2,174 | 1,182,000 | ▼ | -0.06% |
| 2024-11-05 | 5105 | ＴＯＹＯ | 714,136 | 0.46% | 2,181 | 2,196 | 2,166 | 2,166 | 1,222,200 | ▼ | -0.08% |
| 2024-11-11 | 5105 | ＴＯＹＯ | 822,553 | 0.53% | 2,153 | 2,162 | 2,138 | 2,146 | 1,768,100 | ▲ | 0.07% |
| 2024-11-13 | 5105 | ＴＯＹＯ | 682,189 | 0.44% | 2,177 | 2,210 | 2,176 | 2,183 | 2,546,900 | ▼ | -0.09% |
| 2024-11-15 | 5105 | ＴＯＹＯ | 1,003,278 | 0.65% | 2,375 | 2,416 | 2,359 | 2,392 | 3,147,200 | ▲ | 0.21% |
| 2024-11-26 | 5105 | ＴＯＹＯ | 893,303 | 0.57% | 2,393 | 2,403 | 2,355 | 2,383 | 1,542,200 | ▼ | -0.08% |
| 2024-11-27 | 5105 | ＴＯＹＯ | 603,489 | 0.39% | 2,350 | 2,358 | 2,292 | 2,307 | 2,202,000 | ▼ | -0.17% |
| 2024-10-24 | 5142 | アキレス | 73,720 | 0.50% | 1,474 | 1,474 | 1,453 | 1,463 | 17,400 | ▲ | 0.09% |
| 2024-10-30 | 5142 | アキレス | 4,020 | 0.02% | 1,516 | 1,516 | 1,478 | 1,478 | 201,400 | ▼ | -0.48% |
| 2024-03-15 | 5192 | 三星ベ | 159,571 | 0.51% | 4,780 | 4,830 | 4,765 | 4,810 | 395,300 | ▲ | 0.21% |
| 2024-03-28 | 5192 | 三星ベ | 126,846 | 0.40% | 4,730 | 4,790 | 4,630 | 4,635 | 669,400 | ▼ | -0.10% |
| 2024-11-01 | 5192 | 三星ベ | 156,936 | 0.50% | 3,920 | 3,935 | 3,865 | 3,880 | 82,500 | ▲ | 0.06% |
| 2024-11-05 | 5192 | 三星ベ | 139,736 | 0.44% | 3,935 | 3,975 | 3,885 | 3,975 | 98,100 | ▼ | -0.06% |
| 2024-05-28 | 5201 | ＡＧＣ | 1,090,508 | 0.50% | 5,450 | 5,493 | 5,440 | 5,464 | 623,400 | ▲ | 0.09% |
| 2024-06-07 | 5201 | ＡＧＣ | 1,385,009 | 0.63% | 5,360 | 5,379 | 5,341 | 5,375 | 834,800 | ▲ | 0.13% |
| 2024-06-11 | 5201 | ＡＧＣ | 1,575,901 | 0.72% | 5,397 | 5,419 | 5,372 | 5,383 | 937,700 | ▲ | 0.08% |
| 2024-06-21 | 5201 | ＡＧＣ | 1,496,100 | 0.68% | 5,308 | 5,331 | 5,262 | 5,266 | 1,121,900 | ▼ | -0.03% |
| 2024-07-02 | 5201 | ＡＧＣ | 1,534,517 | 0.70% | 5,254 | 5,254 | 5,215 | 5,235 | 725,200 | ▲ | 0.01% |
| 2024-07-16 | 5201 | ＡＧＣ | 1,467,864 | 0.67% | 5,331 | 5,342 | 5,261 | 5,263 | 820,400 | ▼ | -0.02% |
| 2024-07-31 | 5201 | ＡＧＣ | 1,202,548 | 0.55% | 5,280 | 5,399 | 5,231 | 5,399 | 1,145,900 | ▼ | -0.12% |
| 2024-08-01 | 5201 | ＡＧＣ | 956,048 | 0.43% | 5,307 | 5,321 | 4,977 | 5,203 | 2,786,200 | ▼ | -0.12% |
| 2024-08-08 | 5201 | ＡＧＣ | 1,122,960 | 0.51% | 4,531 | 4,667 | 4,511 | 4,551 | 849,300 | ▲ | 0.08% |
| 2024-09-25 | 5201 | ＡＧＣ | 1,069,380 | 0.49% | 4,517 | 4,590 | 4,503 | 4,574 | 699,500 | ▼ | -0.02% |
| 2024-10-02 | 5201 | ＡＧＣ | 1,104,609 | 0.50% | 4,652 | 4,699 | 4,649 | 4,684 | 555,300 | ▲ | 0.01% |
| 2024-10-03 | 5201 | ＡＧＣ | 1,063,409 | 0.48% | 4,779 | 4,782 | 4,734 | 4,745 | 814,500 | ▼ | -0.02% |
| 2024-10-10 | 5201 | ＡＧＣ | 1,095,801 | 0.50% | 4,752 | 4,770 | 4,742 | 4,755 | 568,200 | ▲ | 0.02% |
| 2024-10-30 | 5201 | ＡＧＣ | 905,116 | 0.41% | 4,650 | 4,720 | 4,634 | 4,682 | 1,555,200 | ▼ | -0.09% |
| 2024-04-09 | 5202 | 板硝子 | 462,800 | 0.50% | 524 | 532 | 520 | 528 | 1,072,100 | ▲ | 0.09% |
| 2024-04-15 | 5202 | 板硝子 | 557,759 | 0.61% | 525 | 531 | 523 | 527 | 681,000 | ▲ | 0.10% |
| 2024-05-10 | 5202 | 板硝子 | 513,897 | 0.56% | 522 | 526 | 518 | 523 | 989,300 | ▼ | -0.04% |
| 2024-05-13 | 5202 | 板硝子 | 403,397 | 0.44% | 477 | 480 | 456 | 458 | 4,846,200 | ▼ | -0.12% |
| 2024-05-16 | 5202 | 板硝子 | 544,997 | 0.59% | 462 | 463 | 447 | 450 | 1,705,100 | ▲ | 0.14% |
| 2024-05-17 | 5202 | 板硝子 | 565,697 | 0.61% | 446 | 459 | 443 | 455 | 838,600 | ▲ | 0.02% |
| 2024-05-21 | 5202 | 板硝子 | 694,197 | 0.75% | 463 | 466 | 443 | 446 | 2,108,100 | ▲ | 0.14% |
| 2024-05-22 | 5202 | 板硝子 | 824,497 | 0.90% | 440 | 442 | 432 | 437 | 1,618,100 | ▲ | 0.15% |
| 2024-05-23 | 5202 | 板硝子 | 917,397 | 1.00% | 439 | 454 | 438 | 452 | 1,856,600 | ▲ | 0.09% |
| 2024-05-29 | 5202 | 板硝子 | 1,011,597 | 1.10% | 460 | 465 | 454 | 457 | 842,700 | ▲ | 0.10% |
| 2024-06-03 | 5202 | 板硝子 | 1,132,654 | 1.23% | 453 | 467 | 453 | 461 | 857,700 | ▲ | 0.12% |
| 2024-06-11 | 5202 | 板硝子 | 1,206,154 | 1.31% | 450 | 450 | 440 | 441 | 1,314,600 | ▲ | 0.08% |
| 2024-06-14 | 5202 | 板硝子 | 1,185,554 | 1.29% | 430 | 440 | 428 | 434 | 1,392,800 | ▼ | -0.02% |
| 2024-06-17 | 5202 | 板硝子 | 1,250,154 | 1.36% | 422 | 425 | 413 | 418 | 2,134,600 | ▲ | 0.07% |
| 2024-07-08 | 5202 | 板硝子 | 1,294,448 | 1.41% | 417 | 417 | 409 | 415 | 1,170,700 | ▲ | 0.04% |
| 2024-07-18 | 5202 | 板硝子 | 1,258,648 | 1.37% | 421 | 427 | 421 | 421 | 551,300 | ▼ | -0.03% |
| 2024-07-26 | 5202 | 板硝子 | 1,175,283 | 1.28% | 408 | 415 | 404 | 406 | 1,122,000 | ▼ | -0.09% |
| 2024-08-07 | 5202 | 板硝子 | 1,090,318 | 1.19% | 346 | 366 | 339 | 358 | 2,075,200 | ▼ | -0.09% |
| 2024-08-09 | 5202 | 板硝子 | 1,110,518 | 1.21% | 358 | 367 | 345 | 365 | 2,093,300 | ▲ | 0.02% |
| 2024-08-14 | 5202 | 板硝子 | 997,898 | 1.09% | 361 | 388 | 361 | 378 | 2,276,300 | ▼ | -0.11% |
| 2024-08-30 | 5202 | 板硝子 | 920,357 | 1.00% | 360 | 365 | 359 | 365 | 1,186,100 | ▲ | 0.01% |
| 2024-09-18 | 5202 | 板硝子 | 879,720 | 0.96% | 344 | 350 | 342 | 349 | 801,500 | ▼ | -0.04% |
| 2024-09-24 | 5202 | 板硝子 | 803,620 | 0.87% | 362 | 365 | 360 | 360 | 462,700 | ▼ | -0.08% |
| 2024-09-25 | 5202 | 板硝子 | 828,820 | 0.90% | 362 | 372 | 360 | 366 | 866,100 | ▲ | 0.03% |
| 2024-09-26 | 5202 | 板硝子 | 707,620 | 0.77% | 371 | 376 | 365 | 376 | 952,900 | ▼ | -0.13% |
| 2024-10-01 | 5202 | 板硝子 | 608,220 | 0.66% | 376 | 382 | 376 | 382 | 381,100 | ▼ | -0.10% |
| 2024-10-02 | 5202 | 板硝子 | 673,520 | 0.73% | 375 | 381 | 374 | 378 | 601,600 | ▲ | 0.06% |
| 2024-10-03 | 5202 | 板硝子 | 734,320 | 0.80% | 382 | 387 | 378 | 380 | 453,000 | ▲ | 0.07% |
| 2024-10-08 | 5202 | 板硝子 | 703,220 | 0.76% | 375 | 376 | 369 | 372 | 677,700 | ▼ | -0.04% |
| 2024-10-28 | 5202 | 板硝子 | 635,920 | 0.69% | 354 | 364 | 354 | 364 | 648,200 | ▼ | -0.07% |
| 2024-10-30 | 5202 | 板硝子 | 670,882 | 0.73% | 372 | 372 | 368 | 370 | 807,000 | ▲ | 0.04% |
| 2024-11-01 | 5202 | 板硝子 | 591,082 | 0.64% | 370 | 371 | 366 | 369 | 408,100 | ▼ | -0.08% |
| 2024-11-05 | 5202 | 板硝子 | 547,582 | 0.59% | 370 | 371 | 366 | 366 | 480,500 | ▼ | -0.05% |
| 2024-11-07 | 5202 | 板硝子 | 552,282 | 0.60% | 371 | 375 | 369 | 374 | 483,600 | ▲ | 0.01% |
| 2024-11-11 | 5202 | 板硝子 | 760,772 | 0.83% | 360 | 361 | 345 | 349 | 1,379,100 | ▲ | 0.23% |
| 2024-11-18 | 5202 | 板硝子 | 850,106 | 0.92% | 336 | 339 | 334 | 338 | 625,400 | ▲ | 0.09% |
| 2024-11-19 | 5202 | 板硝子 | 661,406 | 0.72% | 339 | 343 | 336 | 342 | 833,000 | ▼ | -0.20% |
| 2024-11-21 | 5202 | 板硝子 | 639,038 | 0.69% | 337 | 342 | 333 | 339 | 749,700 | ▼ | -0.03% |
| 2024-11-22 | 5202 | 板硝子 | 687,926 | 0.75% | 340 | 348 | 340 | 344 | 763,500 | ▲ | 0.06% |
| 2024-11-29 | 5202 | 板硝子 | 785,301 | 0.85% | 340 | 342 | 332 | 334 | 706,900 | ▲ | 0.09% |
| 2024-12-03 | 5202 | 板硝子 | 829,954 | 0.90% | 335 | 338 | 331 | 333 | 799,100 | ▲ | 0.05% |
| 2024-12-18 | 5202 | 板硝子 | 936,805 | 1.02% | 358 | 361 | 355 | 360 | 943,700 | ▲ | 0.12% |
| 2024-10-10 | 5208 | 有沢製 | 176,682 | 0.52% | 1,430 | 1,431 | 1,410 | 1,419 | 196,700 | ▲ | 0.12% |
| 2024-10-15 | 5208 | 有沢製 | 159,982 | 0.47% | 1,430 | 1,445 | 1,429 | 1,440 | 192,100 | ▼ | -0.05% |
| 2024-10-17 | 5208 | 有沢製 | 168,877 | 0.50% | 1,421 | 1,422 | 1,410 | 1,410 | 143,100 | ▲ | 0.03% |
| 2024-10-21 | 5208 | 有沢製 | 216,577 | 0.64% | 1,402 | 1,406 | 1,398 | 1,400 | 126,300 | ▲ | 0.14% |
| 2024-10-28 | 5208 | 有沢製 | 237,177 | 0.70% | 1,370 | 1,395 | 1,367 | 1,387 | 123,700 | ▲ | 0.05% |
| 2024-10-30 | 5208 | 有沢製 | 1,388 | 0.00% | 1,393 | 1,408 | 1,393 | 1,400 | 520,100 | ▼ | -0.70% |
| 2024-04-19 | 5210 | 日山村硝 | 55,841 | 0.50% | 1,507 | 1,512 | 1,442 | 1,486 | 140,200 | ▲ | 0.08% |
| 2024-04-23 | 5210 | 日山村硝 | 55,641 | 0.49% | 1,503 | 1,518 | 1,485 | 1,492 | 65,100 | ▼ | -0.01% |
| 2024-04-24 | 5210 | 日山村硝 | 56,641 | 0.50% | 1,496 | 1,503 | 1,480 | 1,491 | 35,900 | ▲ | 0.01% |
| 2024-04-26 | 5210 | 日山村硝 | 25,100 | 0.22% | 1,444 | 1,445 | 1,409 | 1,439 | 163,200 | ▼ | -0.28% |
| 2024-05-09 | 5214 | 日電硝 | 522,632 | 0.52% | 3,647 | 3,673 | 3,621 | 3,639 | 432,000 | ▲ | 0.09% |
| 2024-05-14 | 5214 | 日電硝 | 601,107 | 0.60% | 3,591 | 3,613 | 3,556 | 3,612 | 491,200 | ▲ | 0.07% |
| 2024-05-15 | 5214 | 日電硝 | 561,998 | 0.56% | 3,625 | 3,666 | 3,620 | 3,662 | 366,400 | ▼ | -0.03% |
| 2024-05-21 | 5214 | 日電硝 | 476,923 | 0.47% | 3,647 | 3,687 | 3,629 | 3,648 | 296,200 | ▼ | -0.09% |
| 2024-03-13 | 5216 | 倉元 | 189,400 | 0.55% | 192 | 203 | 170 | 172 | 3,883,300 | ▲ | 0.28% |
| 2024-03-21 | 5216 | 倉元 | 94,600 | 0.27% | 161 | 178 | 158 | 175 | 2,777,800 | ▼ | -0.28% |
| 2024-03-21 | 5218 | オハラ | 122,441 | 0.48% | 1,335 | 1,355 | 1,332 | 1,342 | 67,700 | ▼ | -0.02% |
| 2024-05-28 | 5218 | オハラ | 128,341 | 0.50% | 1,355 | 1,382 | 1,345 | 1,349 | 43,500 | ▲ | 0.02% |
| 2024-06-03 | 5218 | オハラ | 127,141 | 0.49% | 1,356 | 1,360 | 1,346 | 1,360 | 26,600 | ▼ | -0.01% |
| 2024-06-20 | 5218 | オハラ | 128,241 | 0.50% | 1,372 | 1,390 | 1,330 | 1,335 | 57,600 | ▲ | 0.01% |
| 2024-07-11 | 5218 | オハラ | 126,941 | 0.49% | 1,341 | 1,391 | 1,335 | 1,373 | 91,800 | ▼ | -0.01% |
| 2024-03-01 | 5232 | 住友大阪 | 185,459 | 0.54% | 3,543 | 3,637 | 3,541 | 3,625 | 479,300 | ▼ | -0.13% |
| 2024-03-05 | 5232 | 住友大阪 | 211,529 | 0.61% | 3,601 | 3,694 | 3,565 | 3,655 | 744,100 | ▲ | 0.06% |
| 2024-03-07 | 5232 | 住友大阪 | 256,729 | 0.74% | 3,681 | 3,695 | 3,605 | 3,666 | 396,000 | ▲ | 0.13% |
| 2024-03-08 | 5232 | 住友大阪 | 293,129 | 0.85% | 3,668 | 3,788 | 3,663 | 3,760 | 418,800 | ▲ | 0.10% |
| 2024-03-11 | 5232 | 住友大阪 | 316,329 | 0.92% | 3,888 | 3,928 | 3,794 | 3,837 | 673,100 | ▲ | 0.07% |
| 2024-03-12 | 5232 | 住友大阪 | 354,329 | 1.03% | 3,821 | 3,908 | 3,771 | 3,895 | 339,200 | ▲ | 0.10% |
| 2024-03-13 | 5232 | 住友大阪 | 392,129 | 1.14% | 3,869 | 3,889 | 3,759 | 3,814 | 310,100 | ▲ | 0.10% |
| 2024-03-14 | 5232 | 住友大阪 | 426,029 | 1.24% | 3,828 | 3,870 | 3,781 | 3,868 | 286,400 | ▲ | 0.10% |
| 2024-03-15 | 5232 | 住友大阪 | 467,917 | 1.36% | 3,862 | 3,892 | 3,837 | 3,871 | 218,500 | ▲ | 0.12% |
| 2024-03-18 | 5232 | 住友大阪 | 510,717 | 1.48% | 3,898 | 3,914 | 3,864 | 3,882 | 302,600 | ▲ | 0.11% |
| 2024-03-19 | 5232 | 住友大阪 | 586,017 | 1.70% | 3,853 | 3,858 | 3,806 | 3,843 | 319,300 | ▲ | 0.21% |
| 2024-03-21 | 5232 | 住友大阪 | 691,765 | 2.01% | 3,898 | 3,908 | 3,815 | 3,836 | 376,900 | ▲ | 0.30% |
| 2024-03-22 | 5232 | 住友大阪 | 742,118 | 2.16% | 3,874 | 3,965 | 3,857 | 3,944 | 315,200 | ▲ | 0.15% |
| 2024-03-25 | 5232 | 住友大阪 | 806,518 | 2.34% | 3,944 | 3,964 | 3,908 | 3,910 | 229,700 | ▲ | 0.17% |
| 2024-03-26 | 5232 | 住友大阪 | 873,618 | 2.54% | 3,906 | 3,918 | 3,876 | 3,895 | 307,800 | ▲ | 0.20% |
| 2024-03-27 | 5232 | 住友大阪 | 912,418 | 2.65% | 3,906 | 3,928 | 3,866 | 3,920 | 340,800 | ▲ | 0.10% |
| 2024-03-28 | 5232 | 住友大阪 | 951,218 | 2.77% | 3,890 | 3,894 | 3,765 | 3,783 | 284,700 | ▲ | 0.12% |
| 2024-03-29 | 5232 | 住友大阪 | 55,056 | 0.16% | 3,741 | 3,862 | 3,739 | 3,852 | 2,393,300 | ▼ | -2.61% |
| 2024-06-04 | 5232 | 住友大阪 | 173,245 | 0.50% | 3,900 | 3,901 | 3,854 | 3,882 | 194,000 | ▲ | 0.06% |
| 2024-06-13 | 5232 | 住友大阪 | 213,845 | 0.62% | 3,900 | 3,901 | 3,839 | 3,839 | 213,400 | ▲ | 0.12% |
| 2024-06-19 | 5232 | 住友大阪 | 245,345 | 0.71% | 4,007 | 4,007 | 3,938 | 3,946 | 73,000 | ▲ | 0.08% |
| 2024-07-01 | 5232 | 住友大阪 | 283,943 | 0.82% | 3,961 | 3,975 | 3,925 | 3,943 | 211,600 | ▲ | 0.10% |
| 2024-07-08 | 5232 | 住友大阪 | 339,113 | 0.98% | 4,047 | 4,056 | 4,009 | 4,034 | 197,300 | ▲ | 0.16% |
| 2024-07-11 | 5232 | 住友大阪 | 289,830 | 0.84% | 4,133 | 4,228 | 4,118 | 4,216 | 326,900 | ▼ | -0.14% |
| 2024-07-22 | 5232 | 住友大阪 | 314,278 | 0.91% | 4,228 | 4,250 | 4,159 | 4,178 | 120,400 | ▲ | 0.07% |
| 2024-07-24 | 5232 | 住友大阪 | 306,578 | 0.89% | 4,224 | 4,261 | 4,157 | 4,169 | 178,600 | ▼ | -0.02% |
| 2024-07-29 | 5232 | 住友大阪 | 264,278 | 0.76% | 4,169 | 4,222 | 4,155 | 4,206 | 161,700 | ▼ | -0.13% |
| 2024-08-01 | 5232 | 住友大阪 | 216,278 | 0.63% | 4,185 | 4,200 | 4,093 | 4,142 | 219,600 | ▼ | -0.13% |
| 2024-08-02 | 5232 | 住友大阪 | 179,472 | 0.52% | 4,053 | 4,060 | 3,954 | 3,975 | 297,800 | ▼ | -0.10% |
| 2024-08-05 | 5232 | 住友大阪 | 137,664 | 0.40% | 3,835 | 3,835 | 3,449 | 3,460 | 463,900 | ▼ | -0.12% |
| 2024-05-23 | 5242 | アイズ | 7,700 | 0.75% | 2,050 | 2,550 | 1,965 | 2,550 | 1,887,400 | ▲ | 0.75% |
| 2024-05-27 | 5242 | アイズ | 11,800 | 1.16% | 1,951 | 1,971 | 1,745 | 1,767 | 122,900 | ▲ | 0.40% |
| 2024-05-31 | 5242 | アイズ | 6,500 | 0.64% | 1,942 | 2,071 | 1,824 | 1,954 | 135,700 | ▼ | -0.51% |
| 2024-06-07 | 5242 | アイズ | 5,400 | 0.53% | 1,818 | 1,892 | 1,818 | 1,888 | 17,800 | ▼ | -0.10% |
| 2024-06-10 | 5242 | アイズ | 4,200 | 0.41% | 1,849 | 1,934 | 1,843 | 1,906 | 17,100 | ▼ | -0.12% |
| 2024-07-04 | 5242 | アイズ | 5,400 | 0.53% | 1,699 | 1,993 | 1,694 | 1,993 | 592,500 | ▲ | 0.12% |
| 2024-07-04 | 5242 | アイズ | 5,400 | 0.53% | 1,699 | 1,993 | 1,694 | 1,993 | 592,500 | ▲ | 0.12% |
| 2024-07-05 | 5242 | アイズ | 6,100 | 0.60% | 2,200 | 2,363 | 2,028 | 2,055 | 1,124,600 | ▲ | 0.06% |
| 2024-07-10 | 5242 | アイズ | 3,000 | 0.29% | 2,606 | 2,879 | 2,526 | 2,617 | 793,300 | ▼ | -0.31% |
| 2024-09-06 | 5242 | アイズ | 5,800 | 0.57% | 2,096 | 2,145 | 1,981 | 2,042 | 36,600 | ▲ | 0.12% |
| 2024-09-09 | 5242 | アイズ | 6,300 | 0.62% | 1,932 | 2,040 | 1,932 | 2,040 | 18,200 | ▲ | 0.05% |
| 2024-09-11 | 5242 | アイズ | 7,400 | 0.72% | 2,001 | 2,001 | 1,865 | 1,895 | 20,500 | ▲ | 0.09% |
| 2024-09-13 | 5242 | アイズ | 8,200 | 0.80% | 1,925 | 1,957 | 1,870 | 1,884 | 10,400 | ▲ | 0.08% |
| 2024-09-17 | 5242 | アイズ | 8,100 | 0.79% | 1,880 | 1,945 | 1,808 | 1,841 | 9,800 | ▼ | -0.01% |
| 2024-09-25 | 5242 | アイズ | 8,300 | 0.81% | 1,845 | 1,880 | 1,808 | 1,811 | 10,800 | ▲ | 0.02% |
| 2024-10-07 | 5242 | アイズ | 8,000 | 0.78% | 1,778 | 1,781 | 1,729 | 1,729 | 6,800 | ▼ | -0.03% |
| 2024-10-08 | 5242 | アイズ | 7,100 | 0.69% | 1,705 | 1,732 | 1,687 | 1,712 | 7,800 | ▼ | -0.09% |
| 2024-10-17 | 5242 | アイズ | 6,000 | 0.59% | 1,674 | 1,674 | 1,608 | 1,615 | 3,300 | ▼ | -0.09% |
| 2024-10-23 | 5242 | アイズ | 5,000 | 0.49% | 1,631 | 1,709 | 1,617 | 1,709 | 10,100 | ▼ | -0.09% |
| 2024-12-06 | 5247 | ＢＴＭ | 9,600 | 0.67% | 3,215 | 3,760 | 2,801 | 3,010 | 784,400 | ▲ | 0.36% |
| 2024-12-13 | 5247 | ＢＴＭ | 4,000 | 0.28% | 2,371 | 2,740 | 2,371 | 2,665 | 153,700 | ▼ | -0.39% |
| 2024-03-05 | 5253 | カバー | 573,536 | 0.93% | 2,488 | 2,495 | 2,418 | 2,437 | 2,252,000 | ▲ | 0.16% |
| 2024-03-06 | 5253 | カバー | 630,536 | 1.03% | 2,400 | 2,525 | 2,395 | 2,484 | 2,792,000 | ▲ | 0.09% |
| 2024-03-07 | 5253 | カバー | 673,936 | 1.10% | 2,476 | 2,478 | 2,384 | 2,399 | 2,225,300 | ▲ | 0.07% |
| 2024-03-12 | 5253 | カバー | 743,336 | 1.21% | 2,315 | 2,465 | 2,289 | 2,459 | 3,451,300 | ▲ | 0.10% |
| 2024-03-13 | 5253 | カバー | 732,636 | 1.19% | 2,460 | 2,461 | 2,338 | 2,390 | 3,524,800 | ▼ | -0.02% |
| 2024-03-14 | 5253 | カバー | 527,836 | 0.86% | 2,370 | 2,409 | 2,307 | 2,400 | 1,995,900 | ▼ | -0.32% |
| 2024-03-15 | 5253 | カバー | 370,336 | 0.60% | 2,289 | 2,360 | 2,255 | 2,354 | 4,632,600 | ▼ | -0.26% |
| 2024-03-18 | 5253 | カバー | 352,636 | 0.57% | 2,380 | 2,404 | 2,321 | 2,400 | 2,373,100 | ▼ | -0.03% |
| 2024-03-22 | 5253 | カバー | 295,436 | 0.48% | 2,457 | 2,538 | 2,438 | 2,533 | 1,749,500 | ▼ | -0.08% |
| 2024-03-26 | 5253 | カバー | 306,796 | 0.50% | 2,475 | 2,482 | 2,414 | 2,420 | 1,419,300 | ▲ | 0.02% |
| 2024-03-27 | 5253 | カバー | 290,236 | 0.47% | 2,431 | 2,451 | 2,410 | 2,423 | 1,036,400 | ▼ | -0.03% |
| 2024-06-13 | 5253 | カバー | 333,600 | 0.53% | 1,916 | 1,988 | 1,877 | 1,944 | 28,502,400 | ▲ | 0.12% |
| 2024-06-14 | 5253 | カバー | 388,300 | 0.62% | 1,927 | 1,979 | 1,860 | 1,909 | 15,175,500 | ▲ | 0.08% |
| 2024-06-18 | 5253 | カバー | 471,600 | 0.75% | 1,838 | 1,859 | 1,757 | 1,763 | 7,582,900 | ▲ | 0.13% |
| 2024-06-20 | 5253 | カバー | 427,000 | 0.68% | 1,800 | 1,992 | 1,797 | 1,978 | 19,191,900 | ▼ | -0.06% |
| 2024-06-24 | 5253 | カバー | 372,900 | 0.59% | 2,150 | 2,160 | 1,986 | 2,008 | 10,564,500 | ▼ | -0.09% |
| 2024-06-25 | 5253 | カバー | 381,400 | 0.61% | 2,010 | 2,054 | 1,965 | 1,975 | 5,584,100 | ▲ | 0.02% |
| 2024-06-27 | 5253 | カバー | 283,200 | 0.45% | 2,034 | 2,106 | 2,018 | 2,062 | 6,159,800 | ▼ | -0.15% |
| 2024-03-21 | 5258 | ＴＭＮ | 193,200 | 0.52% | 630 | 636 | 622 | 630 | 358,600 | ▲ | 0.11% |
| 2024-03-27 | 5258 | ＴＭＮ | 251,600 | 0.68% | 631 | 634 | 615 | 616 | 369,500 | ▲ | 0.16% |
| 2024-04-01 | 5258 | ＴＭＮ | 281,980 | 0.76% | 621 | 621 | 602 | 602 | 540,400 | ▲ | 0.07% |
| 2024-04-03 | 5258 | ＴＭＮ | 347,180 | 0.94% | 561 | 562 | 538 | 541 | 890,800 | ▲ | 0.17% |
| 2024-04-11 | 5258 | ＴＭＮ | 382,780 | 1.03% | 518 | 519 | 505 | 507 | 520,800 | ▲ | 0.09% |
| 2024-04-24 | 5258 | ＴＭＮ | 407,080 | 1.10% | 475 | 482 | 470 | 474 | 264,200 | ▲ | 0.07% |
| 2024-04-25 | 5258 | ＴＭＮ | 403,680 | 1.09% | 480 | 484 | 465 | 465 | 240,300 | ▼ | -0.01% |
| 2024-04-26 | 5258 | ＴＭＮ | 408,880 | 1.10% | 464 | 467 | 459 | 461 | 206,100 | ▲ | 0.01% |
| 2024-05-02 | 5258 | ＴＭＮ | 405,280 | 1.09% | 479 | 480 | 467 | 473 | 234,000 | ▼ | -0.01% |
| 2024-05-15 | 5258 | ＴＭＮ | 209,900 | 0.56% | 483 | 528 | 483 | 505 | 1,259,800 | ▼ | -0.53% |
| 2024-05-17 | 5258 | ＴＭＮ | 156,800 | 0.42% | 517 | 550 | 516 | 547 | 624,400 | ▼ | -0.14% |
| 2024-06-06 | 5258 | ＴＭＮ | 201,380 | 0.54% | 523 | 526 | 495 | 495 | 266,000 | ▲ | 0.08% |
| 2024-06-10 | 5258 | ＴＭＮ | 222,880 | 0.60% | 512 | 512 | 500 | 500 | 159,800 | ▲ | 0.05% |
| 2024-09-30 | 5258 | ＴＭＮ | 326,100 | 0.88% | 428 | 441 | 408 | 412 | 288,900 | ▲ | 0.17% |
| 2024-10-22 | 5258 | ＴＭＮ | 285,800 | 0.77% | 460 | 470 | 446 | 447 | 233,700 | ▼ | -0.10% |
| 2024-11-18 | 5258 | ＴＭＮ | 297,800 | 0.80% | 429 | 449 | 423 | 444 | 218,200 | ▲ | 0.03% |
| 2024-03-01 | 5301 | 東海カーボン | 2,344,271 | 1.04% | 987 | 989 | 971 | 975 | 6,442,300 | ▲ | 0.09% |
| 2024-03-08 | 5301 | 東海カーボン | 2,068,005 | 0.91% | 977 | 994 | 972 | 992 | 2,665,400 | ▼ | -0.13% |
| 2024-03-13 | 5301 | 東海カーボン | 2,257,334 | 1.00% | 960 | 963 | 948 | 953 | 2,497,000 | ▲ | 0.08% |
| 2024-03-21 | 5301 | 東海カーボン | 2,214,487 | 0.98% | 987 | 995 | 982 | 991 | 2,012,500 | ▼ | -0.02% |
| 2024-03-28 | 5301 | 東海カーボン | 2,296,182 | 1.02% | 1,006 | 1,009 | 999 | 1,000 | 1,228,700 | ▲ | 0.04% |
| 2024-04-04 | 5301 | 東海カーボン | 2,477,314 | 1.10% | 1,017 | 1,024 | 1,011 | 1,012 | 1,391,200 | ▲ | 0.08% |
| 2024-04-09 | 5301 | 東海カーボン | 2,361,226 | 1.04% | 1,025 | 1,034 | 1,016 | 1,032 | 1,073,600 | ▼ | -0.06% |
| 2024-04-10 | 5301 | 東海カーボン | 2,130,326 | 0.94% | 1,040 | 1,071 | 1,040 | 1,057 | 2,815,800 | ▼ | -0.10% |
| 2024-04-12 | 5301 | 東海カーボン | 2,019,000 | 0.89% | 1,068 | 1,070 | 1,057 | 1,069 | 1,962,600 | ▼ | -0.04% |
| 2024-04-16 | 5301 | 東海カーボン | 2,189,443 | 0.97% | 1,056 | 1,060 | 1,041 | 1,042 | 1,247,800 | ▲ | 0.07% |
| 2024-04-17 | 5301 | 東海カーボン | 1,955,329 | 0.86% | 1,053 | 1,065 | 1,027 | 1,033 | 1,670,700 | ▼ | -0.10% |
| 2024-04-25 | 5301 | 東海カーボン | 1,652,507 | 0.73% | 1,038 | 1,048 | 1,031 | 1,039 | 1,169,200 | ▼ | -0.13% |
| 2024-04-30 | 5301 | 東海カーボン | 1,563,307 | 0.69% | 1,037 | 1,049 | 1,032 | 1,049 | 1,041,800 | ▼ | -0.04% |
| 2024-05-08 | 5301 | 東海カーボン | 1,727,207 | 0.76% | 1,039 | 1,041 | 1,032 | 1,036 | 1,167,800 | ▲ | 0.07% |
| 2024-05-09 | 5301 | 東海カーボン | 2,043,507 | 0.90% | 1,060 | 1,067 | 1,042 | 1,046 | 3,018,200 | ▲ | 0.14% |
| 2024-05-10 | 5301 | 東海カーボン | 1,632,107 | 0.72% | 980 | 1,041 | 971 | 971 | 5,460,800 | ▼ | -0.18% |
| 2024-05-14 | 5301 | 東海カーボン | 1,897,807 | 0.84% | 981 | 999 | 978 | 998 | 1,684,800 | ▲ | 0.12% |
| 2024-05-16 | 5301 | 東海カーボン | 1,780,307 | 0.79% | 993 | 999 | 982 | 997 | 1,229,000 | ▼ | -0.04% |
| 2024-05-22 | 5301 | 東海カーボン | 1,817,107 | 0.80% | 997 | 999 | 981 | 982 | 1,206,100 | ▲ | 0.01% |
| 2024-05-30 | 5301 | 東海カーボン | 2,093,007 | 0.93% | 980 | 984 | 970 | 980 | 1,452,000 | ▲ | 0.13% |
| 2024-06-06 | 5301 | 東海カーボン | 2,326,000 | 1.03% | 978 | 979 | 943 | 948 | 2,465,600 | ▲ | 0.09% |
| 2024-06-13 | 5301 | 東海カーボン | 2,245,800 | 0.99% | 956 | 958 | 926 | 926 | 2,995,700 | ▼ | -0.04% |
| 2024-06-17 | 5301 | 東海カーボン | 2,274,900 | 1.01% | 930 | 933 | 911 | 918 | 2,036,600 | ▲ | 0.02% |
| 2024-06-20 | 5301 | 東海カーボン | 2,515,900 | 1.11% | 931 | 932 | 923 | 929 | 787,600 | ▲ | 0.10% |
| 2024-07-17 | 5301 | 東海カーボン | 2,310,521 | 1.02% | 983 | 998 | 980 | 992 | 3,941,800 | ▼ | -0.09% |
| 2024-07-18 | 5301 | 東海カーボン | 2,164,521 | 0.96% | 990 | 996 | 982 | 988 | 1,374,000 | ▼ | -0.06% |
| 2024-07-19 | 5301 | 東海カーボン | 2,290,321 | 1.01% | 990 | 990 | 957 | 963 | 1,274,000 | ▲ | 0.05% |
| 2024-07-26 | 5301 | 東海カーボン | 2,230,371 | 0.99% | 948 | 951 | 940 | 940 | 1,006,500 | ▼ | -0.02% |
| 2024-08-29 | 5301 | 東海カーボン | 2,157,172 | 0.95% | 895 | 895 | 881 | 889 | 1,902,700 | ▲ | 0.08% |
| 2024-09-02 | 5301 | 東海カーボン | 2,305,272 | 1.02% | 895 | 895 | 879 | 884 | 948,700 | ▲ | 0.07% |
| 2024-09-09 | 5301 | 東海カーボン | 2,235,258 | 0.99% | 829 | 846 | 824 | 844 | 999,700 | ▼ | -0.03% |
| 2024-09-11 | 5301 | 東海カーボン | 2,257,012 | 1.00% | 835 | 835 | 813 | 820 | 1,539,900 | ▲ | 0.01% |
| 2024-09-17 | 5301 | 東海カーボン | 2,197,206 | 0.97% | 838 | 841 | 816 | 827 | 1,058,000 | ▼ | -0.03% |
| 2024-09-20 | 5301 | 東海カーボン | 1,451,536 | 0.64% | 915 | 957 | 908 | 931 | 6,430,000 | ▼ | -0.32% |
| 2024-09-25 | 5301 | 東海カーボン | 1,227,936 | 0.54% | 921 | 954 | 915 | 947 | 1,764,900 | ▼ | -0.09% |
| 2024-09-27 | 5301 | 東海カーボン | 1,068,282 | 0.47% | 950 | 956 | 936 | 954 | 1,735,200 | ▼ | -0.07% |
| 2024-10-04 | 5301 | 東海カーボン | 1,163,122 | 0.51% | 910 | 914 | 907 | 908 | 995,200 | ▲ | 0.04% |
| 2024-10-17 | 5301 | 東海カーボン | 1,099,699 | 0.48% | 870 | 881 | 868 | 870 | 1,009,600 | ▼ | -0.03% |
| 2024-10-28 | 5301 | 東海カーボン | 1,131,064 | 0.50% | 843 | 859 | 839 | 858 | 905,800 | ▲ | 0.02% |
| 2024-10-30 | 5301 | 東海カーボン | 992,569 | 0.44% | 862 | 867 | 858 | 862 | 1,438,100 | ▼ | -0.06% |
| 2024-11-06 | 5301 | 東海カーボン | 1,135,961 | 0.50% | 878 | 895 | 877 | 883 | 1,673,300 | ▲ | 0.06% |
| 2024-11-08 | 5301 | 東海カーボン | 1,383,824 | 0.61% | 970 | 975 | 956 | 963 | 2,229,400 | ▲ | 0.10% |
| 2024-11-14 | 5301 | 東海カーボン | 1,670,310 | 0.74% | 950 | 955 | 930 | 932 | 1,302,800 | ▲ | 0.13% |
| 2024-11-15 | 5301 | 東海カーボン | 1,810,279 | 0.80% | 937 | 941 | 926 | 926 | 1,129,300 | ▲ | 0.06% |
| 2024-11-22 | 5301 | 東海カーボン | 2,062,387 | 0.91% | 929 | 935 | 928 | 934 | 855,300 | ▲ | 0.10% |
| 2024-12-04 | 5301 | 東海カーボン | 2,304,897 | 1.02% | 911 | 923 | 906 | 906 | 1,005,900 | ▲ | 0.10% |
| 2024-12-13 | 5301 | 東海カーボン | 2,507,792 | 1.11% | 912 | 942 | 908 | 924 | 2,185,100 | ▲ | 0.09% |
| 2024-11-14 | 5302 | カーボン | 62,084 | 0.52% | 4,370 | 4,415 | 4,325 | 4,330 | 64,900 | ▲ | 0.08% |
| 2024-11-18 | 5302 | カーボン | 73,484 | 0.62% | 4,330 | 4,395 | 4,320 | 4,395 | 41,900 | ▲ | 0.09% |
| 2024-11-19 | 5302 | カーボン | 83,284 | 0.70% | 4,355 | 4,395 | 4,355 | 4,390 | 40,600 | ▲ | 0.07% |
| 2024-11-21 | 5302 | カーボン | 102,384 | 0.86% | 4,395 | 4,410 | 4,380 | 4,395 | 40,700 | ▲ | 0.16% |
| 2024-11-22 | 5302 | カーボン | 112,784 | 0.95% | 4,440 | 4,475 | 4,410 | 4,435 | 55,800 | ▲ | 0.08% |
| 2024-11-25 | 5302 | カーボン | 4,401 | 0.03% | 4,440 | 4,520 | 4,430 | 4,475 | 409,800 | ▼ | -0.92% |
| 2024-05-13 | 5310 | 東洋炭素 | 126,827 | 0.60% | 7,940 | 8,190 | 7,930 | 8,120 | 246,200 | ▲ | 0.19% |
| 2024-05-15 | 5310 | 東洋炭素 | 119,727 | 0.57% | 7,040 | 7,200 | 6,880 | 7,140 | 348,700 | ▼ | -0.03% |
| 2024-05-16 | 5310 | 東洋炭素 | 127,348 | 0.60% | 7,270 | 7,470 | 7,210 | 7,400 | 300,800 | ▲ | 0.03% |
| 2024-05-21 | 5310 | 東洋炭素 | 151,610 | 0.72% | 7,170 | 7,200 | 7,000 | 7,120 | 212,300 | ▲ | 0.12% |
| 2024-05-24 | 5310 | 東洋炭素 | 170,310 | 0.81% | 7,080 | 7,260 | 7,070 | 7,110 | 154,400 | ▲ | 0.09% |
| 2024-05-31 | 5310 | 東洋炭素 | 147,848 | 0.70% | 6,580 | 6,740 | 6,560 | 6,700 | 253,400 | ▼ | -0.11% |
| 2024-06-03 | 5310 | 東洋炭素 | 137,548 | 0.65% | 6,710 | 6,830 | 6,670 | 6,760 | 205,700 | ▼ | -0.04% |
| 2024-06-07 | 5310 | 東洋炭素 | 151,248 | 0.72% | 6,800 | 6,940 | 6,790 | 6,830 | 128,700 | ▲ | 0.06% |
| 2024-06-19 | 5310 | 東洋炭素 | 180,321 | 0.85% | 6,760 | 6,900 | 6,640 | 6,670 | 127,600 | ▲ | 0.13% |
| 2024-06-21 | 5310 | 東洋炭素 | 193,645 | 0.92% | 6,630 | 6,710 | 6,600 | 6,610 | 92,400 | ▲ | 0.07% |
| 2024-07-03 | 5310 | 東洋炭素 | 185,834 | 0.88% | 6,810 | 6,990 | 6,800 | 6,830 | 151,000 | ▼ | -0.04% |
| 2024-07-12 | 5310 | 東洋炭素 | 167,734 | 0.79% | 7,230 | 7,420 | 7,200 | 7,270 | 95,800 | ▼ | -0.08% |
| 2024-07-18 | 5310 | 東洋炭素 | 133,994 | 0.63% | 6,800 | 6,830 | 6,670 | 6,720 | 202,200 | ▼ | -0.16% |
| 2024-07-23 | 5310 | 東洋炭素 | 122,534 | 0.58% | 6,320 | 6,490 | 6,320 | 6,360 | 183,100 | ▼ | -0.05% |
| 2024-07-25 | 5310 | 東洋炭素 | 103,934 | 0.49% | 5,950 | 5,970 | 5,840 | 5,910 | 177,400 | ▼ | -0.08% |
| 2024-08-06 | 5310 | 東洋炭素 | 106,534 | 0.50% | 5,610 | 5,650 | 5,260 | 5,390 | 203,300 | ▲ | 0.01% |
| 2024-08-07 | 5310 | 東洋炭素 | 101,234 | 0.48% | 5,340 | 5,710 | 5,270 | 5,590 | 216,800 | ▼ | -0.02% |
| 2024-08-08 | 5310 | 東洋炭素 | 118,334 | 0.56% | 5,920 | 5,940 | 5,450 | 5,530 | 318,100 | ▲ | 0.08% |
| 2024-08-22 | 5310 | 東洋炭素 | 131,934 | 0.62% | 6,050 | 6,110 | 5,950 | 6,000 | 136,200 | ▲ | 0.05% |
| 2024-08-29 | 5310 | 東洋炭素 | 170,159 | 0.81% | 5,610 | 5,610 | 5,480 | 5,490 | 208,700 | ▲ | 0.05% |
| 2024-09-06 | 5310 | 東洋炭素 | 189,313 | 0.90% | 5,280 | 5,300 | 5,140 | 5,170 | 106,800 | ▲ | 0.08% |
| 2024-09-13 | 5310 | 東洋炭素 | 211,901 | 1.00% | 5,220 | 5,240 | 5,100 | 5,120 | 118,400 | ▲ | 0.09% |
| 2024-09-25 | 5310 | 東洋炭素 | 232,799 | 1.10% | 5,550 | 5,590 | 5,470 | 5,540 | 111,300 | ▲ | 0.10% |
| 2024-10-01 | 5310 | 東洋炭素 | 230,467 | 1.09% | 5,830 | 5,930 | 5,800 | 5,900 | 162,100 | ▼ | -0.01% |
| 2024-10-08 | 5310 | 東洋炭素 | 204,482 | 0.97% | 5,710 | 5,760 | 5,620 | 5,680 | 79,700 | ▼ | -0.12% |
| 2024-10-17 | 5310 | 東洋炭素 | 185,797 | 0.88% | 5,380 | 5,380 | 5,330 | 5,360 | 112,200 | ▼ | -0.08% |
| 2024-10-23 | 5310 | 東洋炭素 | 190,397 | 0.90% | 5,270 | 5,290 | 5,200 | 5,230 | 75,500 | ▲ | 0.02% |
| 2024-10-30 | 5310 | 東洋炭素 | 183,188 | 0.87% | 5,310 | 5,360 | 5,270 | 5,310 | 90,900 | ▼ | -0.03% |
| 2024-11-07 | 5310 | 東洋炭素 | 159,378 | 0.75% | 5,500 | 5,590 | 5,380 | 5,550 | 282,300 | ▼ | -0.12% |
| 2024-11-14 | 5310 | 東洋炭素 | 146,381 | 0.69% | 4,900 | 4,945 | 4,800 | 4,800 | 288,600 | ▼ | -0.06% |
| 2024-11-15 | 5310 | 東洋炭素 | 154,995 | 0.73% | 4,800 | 4,845 | 4,730 | 4,780 | 389,600 | ▲ | 0.04% |
| 2024-11-18 | 5310 | 東洋炭素 | 187,695 | 0.89% | 4,755 | 4,830 | 4,665 | 4,680 | 305,700 | ▲ | 0.16% |
| 2024-11-19 | 5310 | 東洋炭素 | 214,595 | 1.02% | 4,660 | 4,750 | 4,660 | 4,735 | 179,000 | ▲ | 0.13% |
| 2024-11-22 | 5310 | 東洋炭素 | 242,024 | 1.15% | 4,495 | 4,605 | 4,470 | 4,590 | 541,100 | ▲ | 0.12% |
| 2024-12-02 | 5310 | 東洋炭素 | 251,937 | 1.20% | 4,380 | 4,450 | 4,370 | 4,415 | 173,300 | ▲ | 0.05% |
| 2024-12-03 | 5310 | 東洋炭素 | 249,737 | 1.18% | 4,430 | 4,460 | 4,385 | 4,395 | 271,700 | ▼ | -0.02% |
| 2024-12-09 | 5310 | 東洋炭素 | 223,637 | 1.06% | 4,345 | 4,420 | 4,285 | 4,390 | 335,500 | ▼ | -0.11% |
| 2024-12-13 | 5310 | 東洋炭素 | 236,537 | 1.12% | 4,310 | 4,345 | 4,250 | 4,275 | 251,500 | ▲ | 0.06% |
| 2024-03-01 | 5332 | ＴＯＴＯ | 988,082 | 0.55% | 4,049 | 4,183 | 4,047 | 4,156 | 1,519,100 | ▼ | -0.05% |
| 2024-03-04 | 5332 | ＴＯＴＯ | 803,782 | 0.45% | 4,189 | 4,298 | 4,176 | 4,289 | 1,663,600 | ▼ | -0.10% |
| 2024-05-07 | 5332 | ＴＯＴＯ | 923,006 | 0.52% | 4,184 | 4,214 | 4,125 | 4,156 | 1,027,400 | ▲ | 0.09% |
| 2024-05-08 | 5332 | ＴＯＴＯ | 866,306 | 0.48% | 4,120 | 4,151 | 4,049 | 4,061 | 945,900 | ▼ | -0.04% |
| 2024-05-10 | 5332 | ＴＯＴＯ | 969,274 | 0.54% | 4,135 | 4,139 | 4,045 | 4,061 | 1,525,100 | ▲ | 0.06% |
| 2024-05-20 | 5332 | ＴＯＴＯ | 1,131,769 | 0.63% | 4,215 | 4,385 | 4,215 | 4,297 | 1,416,000 | ▲ | 0.08% |
| 2024-05-29 | 5332 | ＴＯＴＯ | 1,320,840 | 0.74% | 3,968 | 3,968 | 3,851 | 3,851 | 1,045,500 | ▲ | 0.10% |
| 2024-05-31 | 5332 | ＴＯＴＯ | 1,453,669 | 0.82% | 3,896 | 3,944 | 3,877 | 3,921 | 1,838,200 | ▲ | 0.07% |
| 2024-06-10 | 5332 | ＴＯＴＯ | 1,618,934 | 0.91% | 3,839 | 3,861 | 3,804 | 3,831 | 784,300 | ▲ | 0.09% |
| 2024-06-17 | 5332 | ＴＯＴＯ | 1,795,666 | 1.01% | 3,752 | 3,758 | 3,653 | 3,678 | 1,416,400 | ▲ | 0.09% |
| 2024-06-19 | 5332 | ＴＯＴＯ | 1,990,980 | 1.12% | 3,657 | 3,697 | 3,643 | 3,696 | 888,800 | ▲ | 0.11% |
| 2024-06-25 | 5332 | ＴＯＴＯ | 1,886,518 | 1.06% | 3,821 | 3,906 | 3,812 | 3,903 | 911,800 | ▼ | -0.06% |
| 2024-06-28 | 5332 | ＴＯＴＯ | 1,765,018 | 0.99% | 3,828 | 3,842 | 3,784 | 3,798 | 939,300 | ▼ | -0.07% |
| 2024-07-01 | 5332 | ＴＯＴＯ | 1,784,218 | 1.00% | 3,833 | 3,859 | 3,812 | 3,837 | 792,600 | ▲ | 0.01% |
| 2024-07-04 | 5332 | ＴＯＴＯ | 2,076,521 | 1.17% | 3,854 | 3,881 | 3,817 | 3,831 | 740,300 | ▲ | 0.16% |
| 2024-07-04 | 5332 | ＴＯＴＯ | 2,076,521 | 1.17% | 3,854 | 3,881 | 3,817 | 3,831 | 740,300 | ▲ | 0.16% |
| 2024-07-08 | 5332 | ＴＯＴＯ | 2,154,621 | 1.21% | 3,866 | 3,897 | 3,851 | 3,855 | 866,300 | ▲ | 0.04% |
| 2024-07-09 | 5332 | ＴＯＴＯ | 2,092,667 | 1.18% | 3,856 | 3,909 | 3,837 | 3,902 | 752,000 | ▼ | -0.03% |
| 2024-07-18 | 5332 | ＴＯＴＯ | 1,894,650 | 1.07% | 4,109 | 4,216 | 4,100 | 4,201 | 1,709,400 | ▼ | -0.10% |
| 2024-07-19 | 5332 | ＴＯＴＯ | 1,667,694 | 0.94% | 4,208 | 4,225 | 4,149 | 4,203 | 1,121,300 | ▼ | -0.13% |
| 2024-07-22 | 5332 | ＴＯＴＯ | 1,477,250 | 0.83% | 4,182 | 4,212 | 4,138 | 4,201 | 883,600 | ▼ | -0.10% |
| 2024-07-23 | 5332 | ＴＯＴＯ | 1,344,024 | 0.75% | 4,140 | 4,167 | 4,046 | 4,071 | 976,100 | ▼ | -0.07% |
| 2024-07-24 | 5332 | ＴＯＴＯ | 1,466,024 | 0.82% | 4,080 | 4,080 | 3,993 | 4,051 | 1,126,100 | ▲ | 0.06% |
| 2024-07-30 | 5332 | ＴＯＴＯ | 1,597,570 | 0.90% | 4,105 | 4,105 | 4,039 | 4,094 | 657,500 | ▲ | 0.08% |
| 2024-07-31 | 5332 | ＴＯＴＯ | 1,530,070 | 0.86% | 4,100 | 4,130 | 4,028 | 4,129 | 1,204,000 | ▼ | -0.04% |
| 2024-08-01 | 5332 | ＴＯＴＯ | 1,339,270 | 0.75% | 4,479 | 4,525 | 4,346 | 4,525 | 3,551,000 | ▼ | -0.10% |
| 2024-08-02 | 5332 | ＴＯＴＯ | 1,236,570 | 0.69% | 4,420 | 4,523 | 4,400 | 4,411 | 2,157,900 | ▼ | -0.06% |
| 2024-08-09 | 5332 | ＴＯＴＯ | 1,013,058 | 0.57% | 4,392 | 4,427 | 4,280 | 4,345 | 1,443,700 | ▼ | -0.12% |
| 2024-08-13 | 5332 | ＴＯＴＯ | 756,073 | 0.42% | 4,544 | 4,580 | 4,452 | 4,475 | 1,929,700 | ▼ | -0.14% |
| 2024-11-13 | 5332 | ＴＯＴＯ | 918,763 | 0.51% | 4,100 | 4,150 | 4,066 | 4,090 | 990,400 | ▲ | 0.10% |
| 2024-11-26 | 5332 | ＴＯＴＯ | 1,097,742 | 0.62% | 4,053 | 4,062 | 3,992 | 4,056 | 1,261,600 | ▲ | 0.10% |
| 2024-12-02 | 5332 | ＴＯＴＯ | 1,259,407 | 0.71% | 4,069 | 4,069 | 3,986 | 4,018 | 757,400 | ▲ | 0.08% |
| 2024-12-06 | 5332 | ＴＯＴＯ | 1,196,307 | 0.67% | 4,005 | 4,070 | 4,005 | 4,063 | 528,200 | ▼ | -0.03% |
| 2024-08-06 | 5334 | 特殊陶 | 1,075,343 | 0.52% | 3,699 | 3,847 | 3,618 | 3,682 | 1,671,300 | ▲ | 0.12% |
| 2024-08-08 | 5334 | 特殊陶 | 1,015,343 | 0.49% | 3,857 | 4,006 | 3,846 | 3,915 | 1,688,900 | ▼ | -0.03% |
| 2024-08-09 | 5334 | 特殊陶 | 1,096,643 | 0.53% | 4,089 | 4,096 | 3,855 | 3,909 | 1,585,800 | ▲ | 0.04% |
| 2024-08-15 | 5334 | 特殊陶 | 934,460 | 0.45% | 4,058 | 4,193 | 4,057 | 4,144 | 1,099,400 | ▼ | -0.08% |
| 2024-07-31 | 5351 | 品川リフラ | 241,717 | 0.51% | 1,819 | 1,856 | 1,815 | 1,847 | 89,800 | ▲ | 0.10% |
| 2024-08-22 | 5351 | 品川リフラ | 282,947 | 0.60% | 1,713 | 1,717 | 1,692 | 1,708 | 90,500 | ▲ | 0.08% |
| 2024-10-08 | 5351 | 品川リフラ | 277,047 | 0.58% | 1,756 | 1,773 | 1,748 | 1,767 | 83,800 | ▼ | -0.04% |
| 2024-10-16 | 5351 | 品川リフラ | 284,547 | 0.60% | 1,773 | 1,790 | 1,755 | 1,765 | 62,300 | ▲ | 0.02% |
| 2024-10-30 | 5351 | 品川リフラ | 267,647 | 0.56% | 1,787 | 1,818 | 1,785 | 1,789 | 147,800 | ▼ | -0.03% |
| 2024-11-26 | 5351 | 品川リフラ | 230,900 | 0.48% | 1,660 | 1,666 | 1,642 | 1,660 | 48,100 | ▼ | -0.08% |
| 2024-06-19 | 5352 | 黒崎播磨 | 190,724 | 0.52% | 2,826 | 2,859 | 2,823 | 2,833 | 44,700 | ▲ | 0.11% |
| 2024-07-03 | 5352 | 黒崎播磨 | 231,524 | 0.63% | 2,770 | 2,819 | 2,751 | 2,801 | 124,600 | ▲ | 0.10% |
| 2024-07-09 | 5352 | 黒崎播磨 | 261,248 | 0.71% | 2,704 | 2,749 | 2,668 | 2,707 | 143,500 | ▲ | 0.07% |
| 2024-07-18 | 5352 | 黒崎播磨 | 253,724 | 0.69% | 2,700 | 2,722 | 2,675 | 2,683 | 72,400 | ▼ | -0.02% |
| 2024-07-31 | 5352 | 黒崎播磨 | 160,028 | 0.43% | 2,589 | 2,678 | 2,577 | 2,663 | 234,400 | ▼ | -0.25% |
| 2024-05-28 | 5384 | フジミインコ | 404,895 | 0.50% | 3,050 | 3,140 | 3,045 | 3,120 | 242,000 | ▲ | 0.09% |
| 2024-06-10 | 5384 | フジミインコ | 510,080 | 0.63% | 2,938 | 2,966 | 2,913 | 2,941 | 187,400 | ▲ | 0.13% |
| 2024-06-21 | 5384 | フジミインコ | 575,655 | 0.71% | 3,050 | 3,095 | 3,025 | 3,045 | 303,300 | ▲ | 0.07% |
| 2024-07-10 | 5384 | フジミインコ | 556,677 | 0.69% | 3,100 | 3,135 | 3,090 | 3,130 | 223,300 | ▼ | -0.02% |
| 2024-07-17 | 5384 | フジミインコ | 460,594 | 0.57% | 3,230 | 3,265 | 3,195 | 3,235 | 289,300 | ▼ | -0.12% |
| 2024-07-22 | 5384 | フジミインコ | 376,694 | 0.47% | 3,055 | 3,090 | 3,010 | 3,040 | 229,800 | ▼ | -0.09% |
| 2024-09-04 | 5384 | フジミインコ | 408,994 | 0.51% | 2,370 | 2,397 | 2,326 | 2,329 | 375,500 | ▲ | 0.10% |
| 2024-09-11 | 5384 | フジミインコ | 490,030 | 0.61% | 2,162 | 2,187 | 2,153 | 2,178 | 229,700 | ▲ | 0.09% |
| 2024-09-24 | 5384 | フジミインコ | 561,930 | 0.70% | 2,343 | 2,344 | 2,260 | 2,280 | 780,200 | ▲ | 0.08% |
| 2024-09-26 | 5384 | フジミインコ | 551,430 | 0.68% | 2,386 | 2,454 | 2,348 | 2,446 | 438,700 | ▼ | -0.01% |
| 2024-10-16 | 5384 | フジミインコ | 577,262 | 0.72% | 2,408 | 2,415 | 2,363 | 2,384 | 213,000 | ▲ | 0.03% |
| 2024-11-06 | 5384 | フジミインコ | 451,004 | 0.56% | 2,500 | 2,550 | 2,443 | 2,468 | 897,600 | ▼ | -0.15% |
| 2024-11-20 | 5384 | フジミインコ | 387,436 | 0.48% | 2,390 | 2,408 | 2,376 | 2,376 | 127,200 | ▼ | -0.08% |
| 2024-03-06 | 5401 | 日本製鉄 | 10,437,956 | 1.09% | 3,741 | 3,783 | 3,711 | 3,771 | 6,089,300 | ▼ | -0.01% |
| 2024-03-07 | 5401 | 日本製鉄 | 10,514,022 | 1.10% | 3,788 | 3,789 | 3,706 | 3,718 | 7,653,300 | ▲ | 0.01% |
| 2024-03-11 | 5401 | 日本製鉄 | 10,410,614 | 1.09% | 3,735 | 3,743 | 3,626 | 3,643 | 8,853,200 | ▼ | -0.01% |
| 2024-03-25 | 5401 | 日本製鉄 | 10,473,473 | 1.10% | 3,778 | 3,811 | 3,744 | 3,782 | 10,318,700 | ▲ | 0.01% |
| 2024-04-12 | 5401 | 日本製鉄 | 10,204,653 | 1.07% | 3,614 | 3,626 | 3,594 | 3,598 | 4,589,500 | ▼ | -0.03% |
| 2024-04-15 | 5401 | 日本製鉄 | 8,186,748 | 0.86% | 3,601 | 3,638 | 3,572 | 3,601 | 5,594,400 | ▼ | -0.21% |
| 2024-04-17 | 5401 | 日本製鉄 | 8,611,999 | 0.90% | 3,503 | 3,508 | 3,425 | 3,432 | 6,997,600 | ▲ | 0.04% |
| 2024-06-25 | 5401 | 日本製鉄 | 8,617,424 | 0.89% | 3,395 | 3,401 | 3,370 | 3,395 | 4,258,700 | ▼ | -0.01% |
| 2024-06-27 | 5401 | 日本製鉄 | 8,749,801 | 0.90% | 3,382 | 3,403 | 3,372 | 3,403 | 4,981,600 | ▲ | 0.01% |
| 2024-07-05 | 5401 | 日本製鉄 | 7,595,761 | 0.78% | 3,508 | 3,510 | 3,460 | 3,463 | 3,182,800 | ▼ | -0.12% |
| 2024-07-22 | 5401 | 日本製鉄 | 6,799,843 | 0.69% | 3,356 | 3,365 | 3,309 | 3,309 | 4,159,500 | ▼ | -0.09% |
| 2024-07-31 | 5401 | 日本製鉄 | 6,850,497 | 0.70% | 3,234 | 3,280 | 3,208 | 3,280 | 4,362,600 | ▲ | 0.01% |
| 2024-08-01 | 5401 | 日本製鉄 | 6,447,297 | 0.66% | 3,251 | 3,251 | 3,137 | 3,192 | 6,668,600 | ▼ | -0.03% |
| 2024-08-13 | 5401 | 日本製鉄 | 5,842,460 | 0.59% | 3,173 | 3,190 | 3,149 | 3,179 | 4,334,400 | ▼ | -0.07% |
| 2024-08-22 | 5401 | 日本製鉄 | 4,474,037 | 0.45% | 3,223 | 3,229 | 3,191 | 3,215 | 2,888,200 | ▼ | -0.13% |
| 2024-03-15 | 5406 | 神戸鋼 | 3,986,302 | 1.00% | 1,957 | 1,996 | 1,949 | 1,987 | 5,584,100 | ▼ | -0.10% |
| 2024-03-18 | 5406 | 神戸鋼 | 3,873,297 | 0.97% | 2,012 | 2,041 | 2,001 | 2,021 | 6,979,400 | ▼ | -0.03% |
| 2024-04-22 | 5406 | 神戸鋼 | 3,514,009 | 0.88% | 1,905 | 1,933 | 1,896 | 1,907 | 3,679,500 | ▼ | -0.08% |
| 2024-04-25 | 5406 | 神戸鋼 | 3,168,049 | 0.79% | 1,906 | 1,917 | 1,880 | 1,880 | 4,546,900 | ▼ | -0.08% |
| 2024-04-26 | 5406 | 神戸鋼 | 3,171,291 | 0.80% | 1,883 | 1,907 | 1,859 | 1,900 | 3,518,800 | ▲ | 0.01% |
| 2024-04-30 | 5406 | 神戸鋼 | 3,105,491 | 0.78% | 1,905 | 1,936 | 1,893 | 1,934 | 4,139,000 | ▼ | -0.02% |
| 2024-05-07 | 5406 | 神戸鋼 | 2,715,291 | 0.68% | 1,897 | 1,905 | 1,876 | 1,903 | 4,188,700 | ▼ | -0.09% |
| 2024-05-08 | 5406 | 神戸鋼 | 2,874,291 | 0.72% | 1,906 | 1,914 | 1,862 | 1,869 | 5,450,200 | ▲ | 0.03% |
| 2024-05-09 | 5406 | 神戸鋼 | 2,749,291 | 0.69% | 1,873 | 1,876 | 1,838 | 1,843 | 5,245,300 | ▼ | -0.03% |
| 2024-05-10 | 5406 | 神戸鋼 | 3,143,896 | 0.79% | 1,980 | 2,026 | 1,943 | 1,983 | 18,743,100 | ▲ | 0.10% |
| 2024-05-14 | 5406 | 神戸鋼 | 3,195,696 | 0.80% | 1,908 | 1,942 | 1,907 | 1,933 | 6,779,100 | ▲ | 0.01% |
| 2024-05-15 | 5406 | 神戸鋼 | 3,139,896 | 0.79% | 1,938 | 1,951 | 1,911 | 1,918 | 3,924,300 | ▼ | -0.01% |
| 2024-06-10 | 5406 | 神戸鋼 | 2,755,842 | 0.69% | 1,975 | 2,007 | 1,975 | 2,004 | 2,736,400 | ▼ | -0.10% |
| 2024-06-12 | 5406 | 神戸鋼 | 2,789,496 | 0.70% | 1,978 | 1,994 | 1,977 | 1,993 | 1,619,200 | ▲ | 0.01% |
| 2024-07-02 | 5406 | 神戸鋼 | 2,601,518 | 0.65% | 2,018 | 2,022 | 1,999 | 2,016 | 3,371,100 | ▼ | -0.04% |
| 2024-07-17 | 5406 | 神戸鋼 | 2,182,318 | 0.55% | 2,000 | 2,012 | 1,980 | 1,998 | 3,514,500 | ▼ | -0.09% |
| 2024-07-26 | 5406 | 神戸鋼 | 1,944,067 | 0.49% | 1,833 | 1,849 | 1,818 | 1,818 | 4,109,100 | ▼ | -0.06% |
| 2024-08-14 | 5406 | 神戸鋼 | 2,000,216 | 0.50% | 1,680 | 1,712 | 1,664 | 1,688 | 3,881,400 | ▲ | 0.04% |
| 2024-08-20 | 5406 | 神戸鋼 | 1,757,234 | 0.44% | 1,759 | 1,762 | 1,737 | 1,756 | 2,341,800 | ▼ | -0.06% |
| 2024-08-29 | 5406 | 神戸鋼 | 2,163,940 | 0.54% | 1,759 | 1,779 | 1,748 | 1,779 | 4,383,500 | ▲ | 0.10% |
| 2024-09-12 | 5406 | 神戸鋼 | 1,980,395 | 0.49% | 1,660 | 1,663 | 1,629 | 1,653 | 3,334,100 | ▼ | -0.05% |
| 2024-11-26 | 5406 | 神戸鋼 | 2,103,352 | 0.53% | 1,612 | 1,614 | 1,572 | 1,583 | 3,743,100 | ▲ | 0.11% |
| 2024-12-06 | 5406 | 神戸鋼 | 2,382,415 | 0.60% | 1,520 | 1,535 | 1,519 | 1,529 | 3,234,900 | ▲ | 0.06% |
| 2024-12-18 | 5406 | 神戸鋼 | 2,344,582 | 0.59% | 1,486 | 1,492 | 1,477 | 1,486 | 3,119,400 | ▼ | -0.01% |
| 2024-09-12 | 5411 | ＪＦＥ | 3,260,818 | 0.50% | 1,856 | 1,862 | 1,823 | 1,854 | 6,127,100 | ▲ | 0.09% |
| 2024-09-20 | 5411 | ＪＦＥ | 3,972,513 | 0.62% | 1,943 | 1,950 | 1,925 | 1,937 | 5,496,600 | ▲ | 0.12% |
| 2024-09-26 | 5411 | ＪＦＥ | 3,798,206 | 0.59% | 1,974 | 1,980 | 1,951 | 1,980 | 10,165,200 | ▼ | -0.03% |
| 2024-10-11 | 5411 | ＪＦＥ | 3,091,912 | 0.48% | 1,904 | 1,912 | 1,873 | 1,873 | 3,073,400 | ▼ | -0.10% |
| 2024-10-28 | 5411 | ＪＦＥ | 3,210,418 | 0.50% | 1,807 | 1,850 | 1,796 | 1,846 | 4,535,000 | ▲ | 0.02% |
| 2024-10-30 | 5411 | ＪＦＥ | 3,875,397 | 0.60% | 1,858 | 1,868 | 1,850 | 1,852 | 7,732,300 | ▲ | 0.09% |
| 2024-10-31 | 5411 | ＪＦＥ | 3,793,597 | 0.59% | 1,853 | 1,860 | 1,834 | 1,850 | 3,400,500 | ▼ | -0.01% |
| 2024-11-01 | 5411 | ＪＦＥ | 4,014,097 | 0.62% | 1,842 | 1,851 | 1,833 | 1,837 | 3,029,300 | ▲ | 0.03% |
| 2024-11-06 | 5411 | ＪＦＥ | 4,738,916 | 0.74% | 1,872 | 1,892 | 1,849 | 1,862 | 6,864,000 | ▲ | 0.12% |
| 2024-11-07 | 5411 | ＪＦＥ | 4,409,216 | 0.68% | 1,847 | 1,909 | 1,840 | 1,888 | 10,368,200 | ▼ | -0.05% |
| 2024-12-03 | 5411 | ＪＦＥ | 3,779,383 | 0.59% | 1,720 | 1,732 | 1,718 | 1,724 | 4,280,100 | ▼ | -0.09% |
| 2024-03-04 | 5423 | 東京製鉄 | 1,557,981 | 1.00% | 1,683 | 1,688 | 1,663 | 1,670 | 242,800 | ▲ | 0.01% |
| 2024-03-05 | 5423 | 東京製鉄 | 1,531,581 | 0.98% | 1,675 | 1,688 | 1,659 | 1,682 | 290,200 | ▼ | -0.02% |
| 2024-03-15 | 5423 | 東京製鉄 | 1,386,370 | 0.89% | 1,670 | 1,679 | 1,653 | 1,673 | 380,200 | ▼ | -0.08% |
| 2024-04-01 | 5423 | 東京製鉄 | 1,212,670 | 0.78% | 1,669 | 1,669 | 1,622 | 1,627 | 491,500 | ▼ | -0.10% |
| 2024-04-04 | 5423 | 東京製鉄 | 1,058,770 | 0.68% | 1,626 | 1,636 | 1,610 | 1,621 | 601,000 | ▼ | -0.09% |
| 2024-04-12 | 5423 | 東京製鉄 | 908,570 | 0.58% | 1,676 | 1,692 | 1,664 | 1,671 | 359,900 | ▼ | -0.10% |
| 2024-04-18 | 5423 | 東京製鉄 | 745,070 | 0.48% | 1,571 | 1,611 | 1,566 | 1,594 | 352,400 | ▼ | -0.09% |
| 2024-05-07 | 5423 | 東京製鉄 | 781,681 | 0.50% | 1,640 | 1,654 | 1,610 | 1,622 | 486,400 | ▲ | 0.06% |
| 2024-05-08 | 5423 | 東京製鉄 | 721,881 | 0.46% | 1,619 | 1,647 | 1,612 | 1,626 | 467,700 | ▼ | -0.03% |
| 2024-05-10 | 5423 | 東京製鉄 | 742,981 | 0.67% | 1,649 | 1,658 | 1,633 | 1,655 | 727,500 | ▲ | 0.21% |
| 2024-05-16 | 5423 | 東京製鉄 | 652,587 | 0.59% | 1,670 | 1,671 | 1,633 | 1,656 | 483,700 | ▼ | -0.08% |
| 2024-05-17 | 5423 | 東京製鉄 | 708,587 | 0.64% | 1,653 | 1,655 | 1,640 | 1,640 | 244,200 | ▲ | 0.05% |
| 2024-05-23 | 5423 | 東京製鉄 | 834,898 | 0.75% | 1,664 | 1,668 | 1,617 | 1,617 | 541,500 | ▲ | 0.10% |
| 2024-05-27 | 5423 | 東京製鉄 | 890,098 | 0.80% | 1,620 | 1,621 | 1,603 | 1,614 | 267,000 | ▲ | 0.05% |
| 2024-05-28 | 5423 | 東京製鉄 | 1,051,598 | 0.95% | 1,580 | 1,594 | 1,543 | 1,548 | 1,410,000 | ▲ | 0.14% |
| 2024-05-30 | 5423 | 東京製鉄 | 1,104,498 | 1.00% | 1,564 | 1,573 | 1,536 | 1,538 | 698,200 | ▲ | 0.05% |
| 2024-06-03 | 5423 | 東京製鉄 | 1,093,898 | 0.99% | 1,582 | 1,600 | 1,579 | 1,591 | 431,500 | ▼ | -0.01% |
| 2024-06-11 | 5423 | 東京製鉄 | 980,770 | 0.89% | 1,695 | 1,708 | 1,646 | 1,667 | 676,200 | ▼ | -0.09% |
| 2024-06-21 | 5423 | 東京製鉄 | 1,041,076 | 0.94% | 1,645 | 1,657 | 1,615 | 1,615 | 475,700 | ▲ | 0.04% |
| 2024-06-26 | 5423 | 東京製鉄 | 1,105,276 | 1.00% | 1,653 | 1,656 | 1,640 | 1,654 | 316,700 | ▲ | 0.06% |
| 2024-07-09 | 5423 | 東京製鉄 | 1,279,470 | 1.16% | 1,582 | 1,593 | 1,561 | 1,563 | 330,400 | ▲ | 0.15% |
| 2024-07-10 | 5423 | 東京製鉄 | 1,323,770 | 1.20% | 1,566 | 1,576 | 1,553 | 1,570 | 348,500 | ▲ | 0.04% |
| 2024-07-12 | 5423 | 東京製鉄 | 1,288,870 | 1.17% | 1,592 | 1,607 | 1,589 | 1,599 | 291,300 | ▼ | -0.03% |
| 2024-07-19 | 5423 | 東京製鉄 | 1,327,070 | 1.20% | 1,564 | 1,566 | 1,525 | 1,530 | 364,300 | ▲ | 0.03% |
| 2024-07-22 | 5423 | 東京製鉄 | 1,248,270 | 1.13% | 1,525 | 1,526 | 1,503 | 1,505 | 423,500 | ▼ | -0.07% |
| 2024-07-23 | 5423 | 東京製鉄 | 1,175,770 | 1.06% | 1,506 | 1,520 | 1,493 | 1,497 | 456,600 | ▼ | -0.06% |
| 2024-07-31 | 5423 | 東京製鉄 | 1,224,570 | 1.11% | 1,850 | 1,915 | 1,831 | 1,915 | 1,837,100 | ▲ | 0.05% |
| 2024-08-01 | 5423 | 東京製鉄 | 1,159,070 | 1.05% | 1,939 | 1,960 | 1,895 | 1,913 | 1,222,100 | ▼ | -0.06% |
| 2024-08-02 | 5423 | 東京製鉄 | 1,086,392 | 0.98% | 1,840 | 1,880 | 1,835 | 1,840 | 1,136,500 | ▼ | -0.07% |
| 2024-08-08 | 5423 | 東京製鉄 | 897,992 | 0.81% | 1,805 | 1,879 | 1,799 | 1,844 | 529,500 | ▼ | -0.16% |
| 2024-08-09 | 5423 | 東京製鉄 | 859,592 | 0.78% | 1,877 | 1,902 | 1,850 | 1,883 | 470,600 | ▼ | -0.03% |
| 2024-08-15 | 5423 | 東京製鉄 | 767,592 | 0.69% | 1,890 | 1,952 | 1,874 | 1,945 | 572,700 | ▼ | -0.09% |
| 2024-08-16 | 5423 | 東京製鉄 | 627,792 | 0.57% | 1,950 | 1,969 | 1,925 | 1,940 | 877,500 | ▼ | -0.12% |
| 2024-08-22 | 5423 | 東京製鉄 | 685,992 | 0.62% | 1,950 | 1,955 | 1,904 | 1,929 | 636,400 | ▲ | 0.05% |
| 2024-08-29 | 5423 | 東京製鉄 | 777,370 | 0.70% | 2,018 | 2,024 | 1,993 | 2,017 | 543,900 | ▲ | 0.07% |
| 2024-09-10 | 5423 | 東京製鉄 | 768,329 | 0.69% | 1,872 | 1,907 | 1,857 | 1,891 | 465,200 | ▼ | -0.01% |
| 2024-09-13 | 5423 | 東京製鉄 | 597,070 | 0.54% | 1,973 | 1,993 | 1,954 | 1,990 | 528,200 | ▼ | -0.14% |
| 2024-09-19 | 5423 | 東京製鉄 | 521,000 | 0.47% | 1,986 | 2,006 | 1,966 | 2,000 | 706,100 | ▼ | -0.07% |
| 2024-10-10 | 5423 | 東京製鉄 | 565,088 | 0.51% | 2,050 | 2,059 | 2,006 | 2,006 | 373,300 | ▲ | 0.10% |
| 2024-10-21 | 5423 | 東京製鉄 | 663,018 | 0.60% | 1,977 | 1,980 | 1,940 | 1,944 | 280,300 | ▲ | 0.08% |
| 2024-10-23 | 5423 | 東京製鉄 | 790,318 | 0.71% | 1,840 | 1,849 | 1,805 | 1,805 | 481,400 | ▲ | 0.10% |
| 2024-10-24 | 5423 | 東京製鉄 | 896,818 | 0.81% | 1,800 | 1,814 | 1,778 | 1,797 | 464,800 | ▲ | 0.10% |
| 2024-10-25 | 5423 | 東京製鉄 | 764,218 | 0.69% | 1,793 | 1,825 | 1,766 | 1,813 | 763,100 | ▼ | -0.12% |
| 2024-10-29 | 5423 | 東京製鉄 | 815,365 | 0.74% | 1,578 | 1,580 | 1,537 | 1,539 | 3,208,000 | ▲ | 0.05% |
| 2024-10-30 | 5423 | 東京製鉄 | 747,193 | 0.67% | 1,503 | 1,543 | 1,486 | 1,525 | 2,247,400 | ▼ | -0.06% |
| 2024-11-01 | 5423 | 東京製鉄 | 641,053 | 0.58% | 1,514 | 1,514 | 1,490 | 1,492 | 1,035,000 | ▼ | -0.09% |
| 2024-11-06 | 5423 | 東京製鉄 | 678,523 | 0.61% | 1,510 | 1,546 | 1,508 | 1,517 | 873,900 | ▲ | 0.03% |
| 2024-11-08 | 5423 | 東京製鉄 | 648,178 | 0.58% | 1,570 | 1,577 | 1,536 | 1,543 | 606,800 | ▼ | -0.03% |
| 2024-12-06 | 5423 | 東京製鉄 | 540,048 | 0.49% | 1,440 | 1,450 | 1,425 | 1,431 | 543,200 | ▼ | -0.08% |
| 2024-09-19 | 5445 | 東京鉄 | 48,061 | 0.51% | 5,180 | 5,200 | 5,100 | 5,180 | 56,700 | ▲ | 0.10% |
| 2024-10-04 | 5445 | 東京鉄 | 46,200 | 0.49% | 5,280 | 5,350 | 5,280 | 5,300 | 38,100 | ▼ | -0.02% |
| 2024-10-18 | 5445 | 東京鉄 | 48,342 | 0.51% | 5,300 | 5,300 | 5,200 | 5,200 | 34,900 | ▲ | 0.02% |
| 2024-10-24 | 5445 | 東京鉄 | 56,500 | 0.60% | 4,960 | 4,970 | 4,885 | 4,955 | 71,000 | ▲ | 0.08% |
| 2024-10-29 | 5445 | 東京鉄 | 66,100 | 0.70% | 4,735 | 4,805 | 4,680 | 4,725 | 117,100 | ▲ | 0.09% |
| 2024-10-30 | 5445 | 東京鉄 | 63,400 | 0.67% | 4,730 | 4,775 | 4,710 | 4,715 | 136,100 | ▼ | -0.02% |
| 2024-11-01 | 5445 | 東京鉄 | 47,000 | 0.50% | 5,600 | 6,030 | 5,500 | 5,950 | 738,300 | ▼ | -0.17% |
| 2024-11-05 | 5445 | 東京鉄 | 45,480 | 0.48% | 6,030 | 6,210 | 6,010 | 6,150 | 256,000 | ▼ | -0.02% |
| 2024-11-12 | 5445 | 東京鉄 | 47,480 | 0.50% | 6,370 | 6,530 | 6,350 | 6,520 | 94,900 | ▲ | 0.02% |
| 2024-11-20 | 5445 | 東京鉄 | 46,742 | 0.49% | 6,510 | 6,570 | 6,440 | 6,460 | 47,800 | ▼ | -0.01% |
| 2024-07-19 | 5480 | 冶金工 | 79,545 | 0.51% | 5,360 | 5,360 | 5,180 | 5,210 | 123,800 | ▲ | 0.09% |
| 2024-07-23 | 5480 | 冶金工 | 95,945 | 0.61% | 5,160 | 5,280 | 5,090 | 5,120 | 250,500 | ▲ | 0.09% |
| 2024-07-29 | 5480 | 冶金工 | 82,645 | 0.53% | 4,890 | 4,960 | 4,855 | 4,955 | 156,600 | ▼ | -0.07% |
| 2024-07-30 | 5480 | 冶金工 | 111,045 | 0.71% | 4,825 | 5,030 | 4,765 | 4,960 | 267,500 | ▲ | 0.17% |
| 2024-07-31 | 5480 | 冶金工 | 138,645 | 0.89% | 4,945 | 4,980 | 4,845 | 4,960 | 166,800 | ▲ | 0.18% |
| 2024-08-01 | 5480 | 冶金工 | 159,745 | 1.03% | 4,855 | 4,880 | 4,640 | 4,675 | 309,200 | ▲ | 0.14% |
| 2024-08-02 | 5480 | 冶金工 | 153,545 | 0.99% | 4,490 | 4,530 | 4,390 | 4,390 | 266,900 | ▼ | -0.04% |
| 2024-08-06 | 5480 | 冶金工 | 132,545 | 0.85% | 3,930 | 4,140 | 3,860 | 4,075 | 337,200 | ▼ | -0.14% |
| 2024-08-07 | 5480 | 冶金工 | 121,985 | 0.78% | 4,000 | 4,360 | 3,980 | 4,265 | 267,400 | ▼ | -0.06% |
| 2024-08-14 | 5480 | 冶金工 | 105,385 | 0.68% | 4,135 | 4,240 | 4,100 | 4,200 | 122,600 | ▼ | -0.09% |
| 2024-09-03 | 5480 | 冶金工 | 73,045 | 0.47% | 4,540 | 4,645 | 4,525 | 4,590 | 107,600 | ▼ | -0.21% |
| 2024-07-26 | 5535 | ミガロＨＤ | 75,100 | 0.51% | 1,590 | 1,590 | 1,485 | 1,492 | 297,700 | ▲ | 0.10% |
| 2024-07-30 | 5535 | ミガロＨＤ | 54,700 | 0.37% | 1,493 | 1,546 | 1,486 | 1,502 | 166,800 | ▼ | -0.14% |
| 2024-03-05 | 5541 | 大平金 | 284,141 | 1.45% | 1,420 | 1,452 | 1,370 | 1,382 | 1,032,000 | ▲ | 0.19% |
| 2024-03-06 | 5541 | 大平金 | 312,641 | 1.59% | 1,354 | 1,392 | 1,343 | 1,382 | 383,500 | ▲ | 0.14% |
| 2024-03-07 | 5541 | 大平金 | 343,641 | 1.75% | 1,394 | 1,422 | 1,367 | 1,374 | 350,400 | ▲ | 0.15% |
| 2024-03-11 | 5541 | 大平金 | 383,513 | 1.95% | 1,400 | 1,402 | 1,336 | 1,349 | 458,700 | ▲ | 0.19% |
| 2024-03-12 | 5541 | 大平金 | 418,813 | 2.13% | 1,347 | 1,373 | 1,334 | 1,370 | 311,700 | ▲ | 0.17% |
| 2024-03-13 | 5541 | 大平金 | 456,713 | 2.33% | 1,365 | 1,371 | 1,333 | 1,335 | 284,500 | ▲ | 0.20% |
| 2024-03-14 | 5541 | 大平金 | 491,513 | 2.51% | 1,340 | 1,363 | 1,335 | 1,358 | 264,000 | ▲ | 0.17% |
| 2024-03-15 | 5541 | 大平金 | 530,113 | 2.70% | 1,340 | 1,350 | 1,326 | 1,341 | 298,900 | ▲ | 0.19% |
| 2024-03-18 | 5541 | 大平金 | 559,513 | 2.85% | 1,371 | 1,403 | 1,340 | 1,390 | 386,200 | ▲ | 0.14% |
| 2024-03-19 | 5541 | 大平金 | 633,882 | 3.23% | 1,379 | 1,379 | 1,341 | 1,344 | 358,700 | ▲ | 0.37% |
| 2024-03-21 | 5541 | 大平金 | 732,522 | 3.74% | 1,348 | 1,361 | 1,339 | 1,359 | 359,700 | ▲ | 0.51% |
| 2024-03-22 | 5541 | 大平金 | 788,013 | 4.02% | 1,362 | 1,379 | 1,336 | 1,368 | 352,100 | ▲ | 0.27% |
| 2024-03-25 | 5541 | 大平金 | 857,813 | 4.38% | 1,360 | 1,360 | 1,324 | 1,324 | 416,700 | ▲ | 0.36% |
| 2024-03-26 | 5541 | 大平金 | 936,113 | 4.78% | 1,315 | 1,326 | 1,304 | 1,316 | 378,700 | ▲ | 0.40% |
| 2024-03-27 | 5541 | 大平金 | 962,813 | 4.91% | 1,320 | 1,342 | 1,311 | 1,320 | 357,500 | ▲ | 0.12% |
| 2024-03-29 | 5541 | 大平金 | 97,603 | 0.49% | 1,354 | 1,377 | 1,342 | 1,365 | 2,661,400 | ▼ | -4.42% |
| 2024-04-09 | 5541 | 大平金 | 98,731 | 0.50% | 1,308 | 1,330 | 1,299 | 1,317 | 396,100 | ▲ | 0.01% |
| 2024-04-12 | 5541 | 大平金 | 124,403 | 0.63% | 1,297 | 1,356 | 1,295 | 1,350 | 461,500 | ▲ | 0.13% |
| 2024-05-13 | 5541 | 大平金 | 114,288 | 0.58% | 1,248 | 1,295 | 1,230 | 1,285 | 545,200 | ▼ | -0.05% |
| 2024-05-16 | 5541 | 大平金 | 117,888 | 0.60% | 1,279 | 1,283 | 1,254 | 1,272 | 356,400 | ▲ | 0.02% |
| 2024-05-17 | 5541 | 大平金 | 117,188 | 0.59% | 1,264 | 1,300 | 1,253 | 1,294 | 331,900 | ▼ | -0.01% |
| 2024-05-23 | 5541 | 大平金 | 118,688 | 0.60% | 1,308 | 1,313 | 1,273 | 1,292 | 324,700 | ▲ | 0.01% |
| 2024-05-28 | 5541 | 大平金 | 138,163 | 0.70% | 1,292 | 1,343 | 1,283 | 1,323 | 464,800 | ▲ | 0.09% |
| 2024-05-31 | 5541 | 大平金 | 163,763 | 0.83% | 1,265 | 1,303 | 1,265 | 1,303 | 239,900 | ▲ | 0.13% |
| 2024-06-06 | 5541 | 大平金 | 177,299 | 0.90% | 1,260 | 1,275 | 1,254 | 1,262 | 305,300 | ▲ | 0.07% |
| 2024-06-07 | 5541 | 大平金 | 172,999 | 0.88% | 1,262 | 1,293 | 1,262 | 1,280 | 256,000 | ▼ | -0.02% |
| 2024-06-14 | 5541 | 大平金 | 146,499 | 0.74% | 1,256 | 1,300 | 1,256 | 1,286 | 281,900 | ▼ | -0.14% |
| 2024-06-20 | 5541 | 大平金 | 161,599 | 0.82% | 1,273 | 1,277 | 1,264 | 1,271 | 85,900 | ▲ | 0.07% |
| 2024-06-21 | 5541 | 大平金 | 152,599 | 0.77% | 1,284 | 1,308 | 1,284 | 1,288 | 310,500 | ▼ | -0.04% |
| 2024-07-04 | 5541 | 大平金 | 135,599 | 0.69% | 1,284 | 1,305 | 1,275 | 1,296 | 248,500 | ▼ | -0.08% |
| 2024-07-04 | 5541 | 大平金 | 135,599 | 0.69% | 1,284 | 1,305 | 1,275 | 1,296 | 248,500 | ▼ | -0.08% |
| 2024-08-16 | 5541 | 大平金 | 144,598 | 0.73% | 1,425 | 1,470 | 1,386 | 1,398 | 490,100 | ▲ | 0.04% |
| 2024-08-21 | 5541 | 大平金 | 156,844 | 0.80% | 1,365 | 1,406 | 1,359 | 1,387 | 149,100 | ▲ | 0.07% |
| 2024-08-29 | 5541 | 大平金 | 135,659 | 0.69% | 1,380 | 1,392 | 1,370 | 1,379 | 108,600 | ▼ | -0.05% |
| 2024-09-04 | 5541 | 大平金 | 114,269 | 0.58% | 1,332 | 1,353 | 1,312 | 1,337 | 251,200 | ▼ | -0.10% |
| 2024-09-10 | 5541 | 大平金 | 92,156 | 0.47% | 1,329 | 1,329 | 1,299 | 1,301 | 134,900 | ▼ | -0.10% |
| 2024-10-07 | 5541 | 大平金 | 98,156 | 0.50% | 1,454 | 1,454 | 1,414 | 1,441 | 124,900 | ▲ | 0.03% |
| 2024-10-08 | 5541 | 大平金 | 96,556 | 0.49% | 1,435 | 1,440 | 1,397 | 1,398 | 106,300 | ▼ | -0.01% |
| 2024-10-22 | 5541 | 大平金 | 98,656 | 0.50% | 1,399 | 1,406 | 1,361 | 1,368 | 107,300 | ▲ | 0.01% |
| 2024-10-23 | 5541 | 大平金 | 97,556 | 0.49% | 1,364 | 1,390 | 1,346 | 1,354 | 137,000 | ▼ | -0.01% |
| 2024-10-24 | 5541 | 大平金 | 98,056 | 0.50% | 1,349 | 1,362 | 1,332 | 1,357 | 114,100 | ▲ | 0.01% |
| 2024-11-05 | 5541 | 大平金 | 119,239 | 0.60% | 1,351 | 1,378 | 1,345 | 1,374 | 94,300 | ▲ | 0.09% |
| 2024-11-19 | 5541 | 大平金 | 113,839 | 0.58% | 1,445 | 1,450 | 1,417 | 1,428 | 197,500 | ▼ | -0.02% |
| 2024-11-29 | 5541 | 大平金 | 97,439 | 0.49% | 1,381 | 1,420 | 1,378 | 1,409 | 131,700 | ▼ | -0.08% |
| 2024-03-11 | 5574 | ＡＢＥＪＡ | 48,400 | 0.53% | 4,405 | 4,560 | 4,170 | 4,315 | 643,900 | ▲ | 0.16% |
| 2024-03-12 | 5574 | ＡＢＥＪＡ | 41,400 | 0.45% | 4,105 | 4,665 | 4,080 | 4,655 | 596,000 | ▼ | -0.08% |
| 2024-04-02 | 5574 | ＡＢＥＪＡ | 47,600 | 0.51% | 3,885 | 3,920 | 3,670 | 3,730 | 290,200 | ▲ | 0.19% |
| 2024-04-03 | 5574 | ＡＢＥＪＡ | 59,700 | 0.65% | 3,670 | 3,720 | 3,570 | 3,570 | 182,900 | ▲ | 0.14% |
| 2024-04-09 | 5574 | ＡＢＥＪＡ | 99,800 | 1.09% | 3,530 | 3,645 | 3,470 | 3,525 | 265,000 | ▲ | 0.44% |
| 2024-04-10 | 5574 | ＡＢＥＪＡ | 155,800 | 1.70% | 3,590 | 3,620 | 3,380 | 3,390 | 369,500 | ▲ | 0.60% |
| 2024-04-11 | 5574 | ＡＢＥＪＡ | 224,100 | 2.44% | 3,390 | 3,390 | 3,295 | 3,310 | 289,800 | ▲ | 0.74% |
| 2024-04-12 | 5574 | ＡＢＥＪＡ | 65,900 | 0.71% | 2,900 | 3,990 | 2,881 | 3,660 | 2,755,500 | ▼ | -1.73% |
| 2024-04-16 | 5574 | ＡＢＥＪＡ | 90,200 | 0.98% | 3,340 | 3,380 | 3,220 | 3,230 | 261,400 | ▲ | 0.27% |
| 2024-04-17 | 5574 | ＡＢＥＪＡ | 94,600 | 1.03% | 3,250 | 3,270 | 3,100 | 3,170 | 171,300 | ▲ | 0.05% |
| 2024-04-22 | 5574 | ＡＢＥＪＡ | 79,800 | 0.87% | 3,255 | 3,485 | 3,150 | 3,400 | 412,300 | ▼ | -0.16% |
| 2024-05-01 | 5574 | ＡＢＥＪＡ | 71,300 | 0.77% | 3,110 | 3,230 | 3,110 | 3,155 | 101,300 | ▼ | -0.09% |
| 2024-05-07 | 5574 | ＡＢＥＪＡ | 62,900 | 0.68% | 3,400 | 3,540 | 3,360 | 3,540 | 340,700 | ▼ | -0.08% |
| 2024-05-08 | 5574 | ＡＢＥＪＡ | 43,100 | 0.47% | 3,470 | 3,710 | 3,430 | 3,630 | 404,200 | ▼ | -0.21% |
| 2024-10-08 | 5574 | ＡＢＥＪＡ | 46,600 | 0.50% | 1,950 | 1,950 | 1,838 | 1,839 | 98,600 | ▲ | 0.04% |
| 2024-10-10 | 5574 | ＡＢＥＪＡ | 45,300 | 0.48% | 1,900 | 1,960 | 1,861 | 1,920 | 127,100 | ▼ | -0.02% |
| 2024-10-11 | 5574 | ＡＢＥＪＡ | 56,400 | 0.60% | 1,888 | 2,221 | 1,876 | 1,930 | 735,400 | ▲ | 0.12% |
| 2024-10-17 | 5574 | ＡＢＥＪＡ | 67,800 | 0.73% | 2,149 | 2,169 | 2,069 | 2,114 | 114,500 | ▲ | 0.13% |
| 2024-10-18 | 5574 | ＡＢＥＪＡ | 64,800 | 0.69% | 2,113 | 2,113 | 1,991 | 2,035 | 95,700 | ▼ | -0.04% |
| 2024-10-21 | 5574 | ＡＢＥＪＡ | 70,200 | 0.75% | 2,158 | 2,533 | 2,151 | 2,427 | 1,191,300 | ▲ | 0.06% |
| 2024-10-25 | 5574 | ＡＢＥＪＡ | 62,800 | 0.67% | 2,070 | 2,100 | 1,990 | 2,013 | 99,300 | ▼ | -0.07% |
| 2024-11-05 | 5574 | ＡＢＥＪＡ | 54,800 | 0.59% | 2,300 | 2,383 | 2,261 | 2,340 | 64,900 | ▼ | -0.08% |
| 2024-11-08 | 5574 | ＡＢＥＪＡ | 46,200 | 0.49% | 2,258 | 2,393 | 2,258 | 2,328 | 131,700 | ▼ | -0.09% |
| 2024-09-17 | 5580 | プロディ | 14,700 | 0.89% | 1,325 | 1,355 | 1,176 | 1,199 | 958,800 | ▲ | 0.89% |
| 2024-09-25 | 5580 | プロディ | 13,000 | 0.79% | 1,096 | 1,168 | 1,057 | 1,067 | 137,000 | ▼ | -0.09% |
| 2024-09-26 | 5580 | プロディ | 11,300 | 0.69% | 1,070 | 1,095 | 1,067 | 1,080 | 25,300 | ▼ | -0.10% |
| 2024-09-27 | 5580 | プロディ | 9,700 | 0.59% | 1,064 | 1,098 | 1,064 | 1,081 | 23,100 | ▼ | -0.09% |
| 2024-10-02 | 5580 | プロディ | 7,200 | 0.44% | 1,028 | 1,032 | 987 | 1,001 | 26,300 | ▼ | -0.14% |
| 2024-04-24 | 5586 | ラボロＡＩ | 84,500 | 0.53% | 1,413 | 1,423 | 1,350 | 1,352 | 417,900 | ▲ | 0.13% |
| 2024-04-25 | 5586 | ラボロＡＩ | 98,100 | 0.61% | 1,324 | 1,341 | 1,259 | 1,272 | 456,100 | ▲ | 0.07% |
| 2024-05-01 | 5586 | ラボロＡＩ | 79,600 | 0.50% | 1,227 | 1,297 | 1,212 | 1,216 | 484,900 | ▼ | -0.10% |
| 2024-05-13 | 5586 | ラボロＡＩ | 16,300 | 0.10% | 1,192 | 1,290 | 1,191 | 1,280 | 428,900 | ▼ | -0.40% |
| 2024-11-13 | 5595 | ＱＰＳ研究所 | 190,800 | 0.51% | 1,595 | 1,610 | 1,542 | 1,559 | 973,500 | ▲ | 0.07% |
| 2024-11-20 | 5595 | ＱＰＳ研究所 | 237,800 | 0.63% | 1,463 | 1,537 | 1,462 | 1,503 | 869,300 | ▲ | 0.12% |
| 2024-11-22 | 5595 | ＱＰＳ研究所 | 276,400 | 0.74% | 1,565 | 1,570 | 1,504 | 1,529 | 741,100 | ▲ | 0.10% |
| 2024-11-25 | 5595 | ＱＰＳ研究所 | 139,700 | 0.37% | 1,549 | 1,560 | 1,503 | 1,505 | 866,900 | ▼ | -0.37% |
| 2024-09-09 | 5616 | 雨風太陽 | 63,900 | 2.64% | 999 | 1,060 | 980 | 999 | 183,100 | ▼ | -0.31% |
| 2024-09-10 | 5616 | 雨風太陽 | 65,900 | 2.72% | 1,006 | 1,049 | 951 | 955 | 141,000 | ▲ | 0.08% |
| 2024-09-11 | 5616 | 雨風太陽 | 65,000 | 2.69% | 948 | 1,048 | 912 | 947 | 304,500 | ▼ | -0.03% |
| 2024-09-20 | 5616 | 雨風太陽 | 71,100 | 2.94% | 1,250 | 1,349 | 1,150 | 1,150 | 752,000 | ▲ | 0.25% |
| 2024-10-02 | 5616 | 雨風太陽 | 69,800 | 2.88% | 1,600 | 1,675 | 1,556 | 1,675 | 1,067,500 | ▼ | -0.06% |
| 2024-10-04 | 5616 | 雨風太陽 | 41,000 | 1.69% | 1,724 | 1,920 | 1,607 | 1,730 | 954,400 | ▼ | -1.19% |
| 2024-10-29 | 5616 | 雨風太陽 | 24,800 | 1.02% | 1,190 | 1,268 | 1,175 | 1,217 | 313,000 | ▼ | -0.67% |
| 2024-10-30 | 5616 | 雨風太陽 | 19,600 | 0.81% | 1,195 | 1,211 | 1,174 | 1,182 | 99,500 | ▼ | -0.20% |
| 2024-11-12 | 5616 | 雨風太陽 | 17,000 | 0.70% | 1,097 | 1,097 | 1,012 | 1,015 | 60,600 | ▼ | -0.11% |
| 2024-11-15 | 5616 | 雨風太陽 | 900 | 0.03% | 832 | 852 | 832 | 832 | 181,300 | ▼ | -0.67% |
| 2024-11-01 | 5631 | 日製鋼 | 394,377 | 0.53% | 5,187 | 5,222 | 5,101 | 5,128 | 609,500 | ▲ | 0.13% |
| 2024-11-06 | 5631 | 日製鋼 | 328,977 | 0.44% | 5,133 | 5,528 | 5,133 | 5,483 | 931,900 | ▼ | -0.09% |
| 2024-08-02 | 5702 | 大紀ア | 219,202 | 0.50% | 1,190 | 1,190 | 1,158 | 1,158 | 214,900 | ▲ | 0.09% |
| 2024-08-13 | 5702 | 大紀ア | 285,125 | 0.65% | 1,002 | 1,060 | 1,001 | 1,060 | 421,300 | ▲ | 0.15% |
| 2024-08-15 | 5702 | 大紀ア | 321,725 | 0.73% | 1,061 | 1,090 | 1,052 | 1,086 | 197,800 | ▲ | 0.07% |
| 2024-08-19 | 5702 | 大紀ア | 358,025 | 0.82% | 1,107 | 1,116 | 1,101 | 1,103 | 122,100 | ▲ | 0.08% |
| 2024-08-21 | 5702 | 大紀ア | 347,207 | 0.79% | 1,108 | 1,112 | 1,102 | 1,104 | 82,200 | ▼ | -0.02% |
| 2024-08-22 | 5702 | 大紀ア | 359,307 | 0.82% | 1,102 | 1,112 | 1,097 | 1,106 | 109,100 | ▲ | 0.02% |
| 2024-08-29 | 5702 | 大紀ア | 354,027 | 0.81% | 1,112 | 1,134 | 1,110 | 1,118 | 254,100 | ▼ | -0.09% |
| 2024-08-30 | 5702 | 大紀ア | 98,957 | 0.22% | 1,135 | 1,146 | 1,120 | 1,124 | 906,200 | ▼ | -0.59% |
| 2024-03-06 | 5706 | 三井金 | 328,533 | 0.57% | 4,331 | 4,572 | 4,325 | 4,502 | 824,800 | ▲ | 0.14% |
| 2024-03-12 | 5706 | 三井金 | 265,438 | 0.46% | 4,244 | 4,288 | 4,208 | 4,271 | 682,300 | ▼ | -0.10% |
| 2024-03-25 | 5706 | 三井金 | 303,818 | 0.52% | 4,715 | 4,739 | 4,590 | 4,666 | 415,900 | ▲ | 0.09% |
| 2024-03-26 | 5706 | 三井金 | 348,738 | 0.60% | 4,641 | 4,678 | 4,611 | 4,616 | 378,000 | ▲ | 0.07% |
| 2024-03-27 | 5706 | 三井金 | 336,538 | 0.58% | 4,615 | 4,643 | 4,560 | 4,622 | 456,200 | ▼ | -0.02% |
| 2024-04-01 | 5706 | 三井金 | 358,903 | 0.62% | 4,705 | 4,716 | 4,512 | 4,514 | 581,300 | ▲ | 0.04% |
| 2024-04-03 | 5706 | 三井金 | 339,633 | 0.59% | 4,555 | 4,666 | 4,534 | 4,608 | 443,900 | ▼ | -0.03% |
| 2024-04-05 | 5706 | 三井金 | 269,786 | 0.47% | 4,759 | 4,779 | 4,667 | 4,777 | 727,700 | ▼ | -0.12% |
| 2024-05-01 | 5706 | 三井金 | 298,029 | 0.51% | 4,889 | 4,902 | 4,844 | 4,859 | 314,600 | ▲ | 0.10% |
| 2024-05-09 | 5706 | 三井金 | 258,372 | 0.45% | 4,984 | 5,011 | 4,894 | 4,946 | 365,000 | ▼ | -0.06% |
| 2024-05-16 | 5706 | 三井金 | 299,225 | 0.52% | 4,837 | 4,884 | 4,746 | 4,825 | 466,600 | ▲ | 0.07% |
| 2024-05-21 | 5706 | 三井金 | 354,549 | 0.61% | 5,178 | 5,264 | 5,093 | 5,112 | 789,200 | ▲ | 0.08% |
| 2024-05-23 | 5706 | 三井金 | 432,420 | 0.75% | 4,890 | 5,060 | 4,817 | 5,044 | 508,500 | ▲ | 0.14% |
| 2024-05-27 | 5706 | 三井金 | 478,596 | 0.83% | 5,010 | 5,092 | 4,970 | 5,089 | 292,100 | ▲ | 0.07% |
| 2024-05-30 | 5706 | 三井金 | 438,996 | 0.76% | 5,060 | 5,096 | 4,998 | 5,066 | 640,400 | ▼ | -0.06% |
| 2024-05-31 | 5706 | 三井金 | 313,049 | 0.54% | 5,060 | 5,139 | 5,005 | 5,076 | 766,500 | ▼ | -0.21% |
| 2024-06-05 | 5706 | 三井金 | 419,272 | 0.73% | 4,961 | 4,985 | 4,816 | 4,843 | 476,500 | ▲ | 0.18% |
| 2024-06-13 | 5706 | 三井金 | 396,272 | 0.69% | 4,902 | 4,910 | 4,728 | 4,737 | 390,400 | ▼ | -0.04% |
| 2024-06-14 | 5706 | 三井金 | 342,349 | 0.59% | 4,723 | 4,937 | 4,706 | 4,910 | 605,000 | ▼ | -0.09% |
| 2024-06-17 | 5706 | 三井金 | 376,149 | 0.65% | 4,845 | 4,857 | 4,747 | 4,783 | 544,600 | ▲ | 0.06% |
| 2024-06-19 | 5706 | 三井金 | 411,620 | 0.71% | 4,876 | 5,083 | 4,848 | 5,064 | 641,700 | ▲ | 0.05% |
| 2024-06-27 | 5706 | 三井金 | 384,271 | 0.66% | 5,061 | 5,189 | 5,039 | 5,138 | 477,300 | ▼ | -0.04% |
| 2024-07-01 | 5706 | 三井金 | 402,171 | 0.70% | 5,182 | 5,226 | 5,109 | 5,132 | 218,200 | ▲ | 0.03% |
| 2024-07-02 | 5706 | 三井金 | 460,571 | 0.80% | 5,120 | 5,219 | 5,065 | 5,166 | 407,700 | ▲ | 0.10% |
| 2024-07-03 | 5706 | 三井金 | 437,571 | 0.76% | 5,135 | 5,156 | 5,081 | 5,087 | 370,200 | ▼ | -0.04% |
| 2024-07-08 | 5706 | 三井金 | 466,704 | 0.81% | 5,342 | 5,389 | 5,266 | 5,266 | 386,700 | ▲ | 0.05% |
| 2024-07-10 | 5706 | 三井金 | 457,561 | 0.79% | 5,372 | 5,450 | 5,311 | 5,369 | 505,200 | ▼ | -0.02% |
| 2024-07-12 | 5706 | 三井金 | 469,861 | 0.81% | 5,411 | 5,454 | 5,347 | 5,377 | 582,300 | ▲ | 0.02% |
| 2024-07-24 | 5706 | 三井金 | 518,649 | 0.90% | 5,360 | 5,360 | 5,255 | 5,266 | 435,500 | ▲ | 0.08% |
| 2024-07-26 | 5706 | 三井金 | 596,410 | 1.03% | 4,881 | 5,022 | 4,791 | 4,897 | 554,300 | ▲ | 0.13% |
| 2024-07-30 | 5706 | 三井金 | 631,870 | 1.10% | 4,985 | 5,009 | 4,944 | 4,955 | 424,400 | ▲ | 0.07% |
| 2024-07-31 | 5706 | 三井金 | 537,509 | 0.93% | 4,840 | 5,029 | 4,819 | 5,029 | 782,000 | ▼ | -0.17% |
| 2024-08-02 | 5706 | 三井金 | 515,109 | 0.89% | 4,588 | 4,621 | 4,248 | 4,248 | 894,700 | ▼ | -0.04% |
| 2024-08-08 | 5706 | 三井金 | 430,870 | 0.75% | 3,900 | 4,111 | 3,862 | 3,943 | 851,100 | ▼ | -0.14% |
| 2024-08-09 | 5706 | 三井金 | 399,070 | 0.69% | 4,293 | 4,519 | 4,063 | 4,205 | 1,997,700 | ▼ | -0.06% |
| 2024-08-13 | 5706 | 三井金 | 424,470 | 0.74% | 4,299 | 4,406 | 4,227 | 4,366 | 545,400 | ▲ | 0.05% |
| 2024-08-29 | 5706 | 三井金 | 455,546 | 0.79% | 4,579 | 4,627 | 4,545 | 4,582 | 385,400 | ▼ | -0.01% |
| 2024-09-09 | 5706 | 三井金 | 401,670 | 0.69% | 4,230 | 4,359 | 4,200 | 4,358 | 385,400 | ▼ | -0.10% |
| 2024-09-10 | 5706 | 三井金 | 412,070 | 0.71% | 4,447 | 4,479 | 4,375 | 4,380 | 547,200 | ▲ | 0.02% |
| 2024-09-19 | 5706 | 三井金 | 400,470 | 0.69% | 4,598 | 4,694 | 4,573 | 4,657 | 484,600 | ▼ | -0.02% |
| 2024-09-20 | 5706 | 三井金 | 403,550 | 0.70% | 4,758 | 4,789 | 4,718 | 4,744 | 362,600 | ▲ | 0.01% |
| 2024-10-16 | 5706 | 三井金 | 461,027 | 0.80% | 4,960 | 5,014 | 4,924 | 4,963 | 222,000 | ▲ | 0.10% |
| 2024-10-17 | 5706 | 三井金 | 453,927 | 0.79% | 5,012 | 5,019 | 4,943 | 4,952 | 269,000 | ▼ | -0.01% |
| 2024-10-21 | 5706 | 三井金 | 459,927 | 0.80% | 4,958 | 4,983 | 4,888 | 4,896 | 236,000 | ▲ | 0.01% |
| 2024-10-30 | 5706 | 三井金 | 65,000 | 0.11% | 4,845 | 4,942 | 4,845 | 4,890 | 1,322,500 | ▼ | -0.69% |
| 2024-03-08 | 5707 | 東邦鉛 | 82,381 | 0.60% | 1,020 | 1,053 | 1,014 | 1,041 | 196,100 | ▲ | 0.01% |
| 2024-03-29 | 5707 | 東邦鉛 | 96,715 | 0.71% | 1,104 | 1,151 | 1,104 | 1,146 | 192,200 | ▲ | 0.10% |
| 2024-04-05 | 5707 | 東邦鉛 | 129,615 | 0.95% | 1,132 | 1,135 | 970 | 1,023 | 980,700 | ▲ | 0.24% |
| 2024-04-10 | 5707 | 東邦鉛 | 118,215 | 0.87% | 1,030 | 1,140 | 1,023 | 1,090 | 504,900 | ▼ | -0.07% |
| 2024-04-17 | 5707 | 東邦鉛 | 105,715 | 0.77% | 1,040 | 1,077 | 1,025 | 1,027 | 257,000 | ▼ | -0.09% |
| 2024-04-30 | 5707 | 東邦鉛 | 108,915 | 0.80% | 1,030 | 1,053 | 1,023 | 1,044 | 180,300 | ▲ | 0.03% |
| 2024-05-01 | 5707 | 東邦鉛 | 108,315 | 0.79% | 1,030 | 1,044 | 1,018 | 1,038 | 87,500 | ▼ | -0.01% |
| 2024-05-16 | 5707 | 東邦鉛 | 164,615 | 1.21% | 890 | 891 | 790 | 795 | 1,042,600 | ▲ | 0.41% |
| 2024-05-20 | 5707 | 東邦鉛 | 192,215 | 1.41% | 847 | 880 | 840 | 866 | 321,100 | ▲ | 0.19% |
| 2024-05-23 | 5707 | 東邦鉛 | 206,915 | 1.52% | 816 | 826 | 798 | 811 | 193,400 | ▲ | 0.11% |
| 2024-05-27 | 5707 | 東邦鉛 | 196,315 | 1.44% | 830 | 858 | 821 | 858 | 110,600 | ▼ | -0.08% |
| 2024-05-29 | 5707 | 東邦鉛 | 186,015 | 1.36% | 857 | 875 | 837 | 840 | 94,900 | ▼ | -0.07% |
| 2024-06-06 | 5707 | 東邦鉛 | 174,315 | 1.28% | 827 | 830 | 811 | 811 | 92,200 | ▼ | -0.08% |
| 2024-06-12 | 5707 | 東邦鉛 | 178,215 | 1.31% | 815 | 827 | 805 | 805 | 133,500 | ▲ | 0.03% |
| 2024-06-18 | 5707 | 東邦鉛 | 205,200 | 1.51% | 776 | 804 | 773 | 799 | 169,500 | ▲ | 0.19% |
| 2024-06-20 | 5707 | 東邦鉛 | 218,300 | 1.60% | 802 | 806 | 787 | 803 | 85,000 | ▲ | 0.09% |
| 2024-06-24 | 5707 | 東邦鉛 | 207,700 | 1.52% | 825 | 840 | 823 | 839 | 127,300 | ▼ | -0.08% |
| 2024-06-25 | 5707 | 東邦鉛 | 198,800 | 1.46% | 838 | 858 | 835 | 858 | 131,200 | ▼ | -0.06% |
| 2024-07-01 | 5707 | 東邦鉛 | 184,400 | 1.35% | 856 | 882 | 855 | 877 | 153,000 | ▼ | -0.10% |
| 2024-07-03 | 5707 | 東邦鉛 | 175,900 | 1.29% | 863 | 864 | 836 | 842 | 155,000 | ▼ | -0.06% |
| 2024-07-09 | 5707 | 東邦鉛 | 161,400 | 1.18% | 850 | 862 | 844 | 855 | 111,200 | ▼ | -0.11% |
| 2024-07-16 | 5707 | 東邦鉛 | 168,114 | 1.23% | 829 | 834 | 813 | 817 | 125,200 | ▲ | 0.05% |
| 2024-08-06 | 5707 | 東邦鉛 | 177,361 | 1.30% | 625 | 713 | 625 | 702 | 290,000 | ▲ | 0.07% |
| 2024-08-07 | 5707 | 東邦鉛 | 164,961 | 1.21% | 677 | 699 | 660 | 680 | 241,600 | ▼ | -0.09% |
| 2024-08-14 | 5707 | 東邦鉛 | 144,361 | 1.06% | 796 | 941 | 796 | 941 | 1,493,600 | ▼ | -0.14% |
| 2024-08-16 | 5707 | 東邦鉛 | 127,461 | 0.93% | 975 | 1,040 | 975 | 1,039 | 869,800 | ▼ | -0.13% |
| 2024-08-29 | 5707 | 東邦鉛 | 157,294 | 1.15% | 1,039 | 1,039 | 990 | 993 | 210,400 | ▲ | 0.14% |
| 2024-09-02 | 5707 | 東邦鉛 | 176,352 | 1.29% | 1,040 | 1,040 | 986 | 994 | 208,100 | ▲ | 0.14% |
| 2024-09-03 | 5707 | 東邦鉛 | 184,352 | 1.35% | 994 | 1,029 | 988 | 1,000 | 130,200 | ▲ | 0.06% |
| 2024-09-09 | 5707 | 東邦鉛 | 191,228 | 1.40% | 900 | 907 | 871 | 891 | 197,200 | ▲ | 0.04% |
| 2024-09-12 | 5707 | 東邦鉛 | 208,707 | 1.53% | 863 | 886 | 860 | 873 | 121,700 | ▲ | 0.13% |
| 2024-09-17 | 5707 | 東邦鉛 | 224,729 | 1.65% | 900 | 909 | 864 | 891 | 165,400 | ▲ | 0.11% |
| 2024-09-18 | 5707 | 東邦鉛 | 233,429 | 1.71% | 905 | 916 | 896 | 916 | 98,300 | ▲ | 0.06% |
| 2024-09-20 | 5707 | 東邦鉛 | 107,029 | 0.78% | 932 | 956 | 913 | 940 | 538,500 | ▼ | -0.93% |
| 2024-09-24 | 5707 | 東邦鉛 | 109,529 | 0.80% | 938 | 957 | 905 | 945 | 218,200 | ▲ | 0.02% |
| 2024-10-08 | 5707 | 東邦鉛 | 126,629 | 0.93% | 1,047 | 1,073 | 1,026 | 1,031 | 157,900 | ▲ | 0.13% |
| 2024-10-21 | 5707 | 東邦鉛 | 121,829 | 0.89% | 995 | 1,012 | 988 | 1,000 | 89,200 | ▼ | -0.04% |
| 2024-10-30 | 5707 | 東邦鉛 | 136,137 | 1.00% | 988 | 1,009 | 984 | 996 | 329,200 | ▲ | 0.10% |
| 2024-10-31 | 5707 | 東邦鉛 | 133,737 | 0.98% | 985 | 985 | 965 | 978 | 100,100 | ▼ | -0.02% |
| 2024-11-15 | 5707 | 東邦鉛 | 169,237 | 1.24% | 872 | 910 | 827 | 827 | 707,600 | ▲ | 0.26% |
| 2024-12-09 | 5707 | 東邦鉛 | 161,937 | 1.19% | 776 | 779 | 758 | 778 | 140,900 | ▼ | -0.05% |
| 2024-03-11 | 5711 | 三菱マ | 1,024,244 | 0.77% | 2,665 | 2,697 | 2,583 | 2,608 | 1,075,500 | ▼ | -0.06% |
| 2024-03-14 | 5711 | 三菱マ | 847,444 | 0.64% | 2,690 | 2,879 | 2,690 | 2,879 | 3,116,400 | ▼ | -0.13% |
| 2024-03-19 | 5711 | 三菱マ | 930,844 | 0.70% | 2,886 | 2,928 | 2,880 | 2,927 | 670,200 | ▲ | 0.05% |
| 2024-03-21 | 5711 | 三菱マ | 914,033 | 0.69% | 2,949 | 2,975 | 2,932 | 2,971 | 676,500 | ▼ | -0.01% |
| 2024-03-28 | 5711 | 三菱マ | 750,902 | 0.57% | 2,855 | 2,866 | 2,837 | 2,840 | 671,700 | ▼ | -0.12% |
| 2024-03-29 | 5711 | 三菱マ | 630,608 | 0.47% | 2,868 | 2,930 | 2,860 | 2,918 | 783,800 | ▼ | -0.09% |
| 2024-06-19 | 5711 | 三菱マ | 658,706 | 0.50% | 2,877 | 2,913 | 2,874 | 2,899 | 468,400 | ▲ | 0.09% |
| 2024-06-24 | 5711 | 三菱マ | 839,110 | 0.63% | 2,957 | 2,998 | 2,951 | 2,962 | 879,900 | ▲ | 0.13% |
| 2024-06-25 | 5711 | 三菱マ | 1,080,510 | 0.82% | 2,998 | 3,007 | 2,965 | 2,993 | 942,900 | ▲ | 0.18% |
| 2024-06-26 | 5711 | 三菱マ | 1,219,310 | 0.92% | 2,975 | 3,002 | 2,963 | 2,991 | 732,500 | ▲ | 0.10% |
| 2024-06-27 | 5711 | 三菱マ | 1,323,251 | 1.00% | 2,985 | 3,005 | 2,972 | 2,983 | 536,400 | ▲ | 0.07% |
| 2024-07-12 | 5711 | 三菱マ | 1,499,147 | 1.14% | 3,041 | 3,079 | 3,029 | 3,033 | 736,400 | ▲ | 0.13% |
| 2024-07-17 | 5711 | 三菱マ | 1,584,347 | 1.20% | 3,008 | 3,049 | 2,998 | 3,033 | 650,000 | ▲ | 0.06% |
| 2024-07-22 | 5711 | 三菱マ | 1,767,455 | 1.34% | 2,891 | 2,895 | 2,834 | 2,835 | 834,900 | ▲ | 0.14% |
| 2024-08-01 | 5711 | 三菱マ | 1,856,481 | 1.41% | 2,817 | 2,830 | 2,750 | 2,790 | 1,389,000 | ▲ | 0.06% |
| 2024-08-02 | 5711 | 三菱マ | 1,714,981 | 1.30% | 2,700 | 2,714 | 2,597 | 2,597 | 1,481,400 | ▼ | -0.10% |
| 2024-08-05 | 5711 | 三菱マ | 1,598,281 | 1.21% | 2,447 | 2,461 | 2,201 | 2,215 | 2,517,600 | ▼ | -0.09% |
| 2024-08-06 | 5711 | 三菱マ | 1,451,381 | 1.10% | 2,400 | 2,479 | 2,350 | 2,424 | 1,385,900 | ▼ | -0.10% |
| 2024-08-08 | 5711 | 三菱マ | 1,596,981 | 1.21% | 2,367 | 2,435 | 2,326 | 2,361 | 2,150,300 | ▲ | 0.10% |
| 2024-08-14 | 5711 | 三菱マ | 1,502,281 | 1.14% | 2,484 | 2,527 | 2,458 | 2,500 | 1,156,500 | ▼ | -0.07% |
| 2024-08-19 | 5711 | 三菱マ | 1,686,781 | 1.28% | 2,657 | 2,666 | 2,590 | 2,594 | 1,085,800 | ▲ | 0.14% |
| 2024-08-23 | 5711 | 三菱マ | 1,483,381 | 1.12% | 2,598 | 2,628 | 2,596 | 2,616 | 776,900 | ▼ | -0.15% |
| 2024-09-12 | 5711 | 三菱マ | 1,896,005 | 1.44% | 2,363 | 2,374 | 2,337 | 2,360 | 853,400 | ▲ | 0.12% |
| 2024-09-17 | 5711 | 三菱マ | 2,110,533 | 1.60% | 2,376 | 2,406 | 2,333 | 2,371 | 1,019,600 | ▲ | 0.16% |
| 2024-09-19 | 5711 | 三菱マ | 2,246,133 | 1.70% | 2,470 | 2,491 | 2,448 | 2,473 | 839,500 | ▲ | 0.09% |
| 2024-09-25 | 5711 | 三菱マ | 2,403,365 | 1.82% | 2,565 | 2,612 | 2,551 | 2,594 | 1,256,700 | ▲ | 0.12% |
| 2024-09-27 | 5711 | 三菱マ | 2,292,065 | 1.74% | 2,626 | 2,665 | 2,611 | 2,659 | 1,154,100 | ▼ | -0.08% |
| 2024-10-01 | 5711 | 三菱マ | 2,172,721 | 1.65% | 2,586 | 2,600 | 2,576 | 2,593 | 827,800 | ▼ | -0.09% |
| 2024-10-09 | 5711 | 三菱マ | 2,315,721 | 1.76% | 2,580 | 2,593 | 2,530 | 2,558 | 1,020,000 | ▲ | 0.11% |
| 2024-10-17 | 5711 | 三菱マ | 2,039,118 | 1.55% | 2,564 | 2,599 | 2,522 | 2,538 | 1,287,100 | ▼ | -0.20% |
| 2024-10-30 | 5711 | 三菱マ | 1,941,592 | 1.47% | 2,500 | 2,542 | 2,495 | 2,510 | 909,200 | ▼ | -0.08% |
| 2024-10-31 | 5711 | 三菱マ | 1,834,692 | 1.39% | 2,510 | 2,536 | 2,497 | 2,534 | 1,134,700 | ▼ | -0.08% |
| 2024-11-08 | 5711 | 三菱マ | 1,849,774 | 1.40% | 2,600 | 2,617 | 2,537 | 2,537 | 1,246,200 | ▲ | 0.01% |
| 2024-11-19 | 5711 | 三菱マ | 1,827,513 | 1.38% | 2,448 | 2,481 | 2,441 | 2,472 | 858,200 | ▼ | -0.02% |
| 2024-11-20 | 5711 | 三菱マ | 1,872,925 | 1.42% | 2,455 | 2,476 | 2,416 | 2,432 | 896,000 | ▲ | 0.04% |
| 2024-11-22 | 5711 | 三菱マ | 1,981,033 | 1.50% | 2,427 | 2,459 | 2,424 | 2,450 | 497,300 | ▲ | 0.08% |
| 2024-11-25 | 5711 | 三菱マ | 1,898,633 | 1.44% | 2,480 | 2,481 | 2,446 | 2,459 | 947,100 | ▼ | -0.06% |
| 2024-12-02 | 5711 | 三菱マ | 1,818,138 | 1.38% | 2,399 | 2,434 | 2,399 | 2,426 | 604,700 | ▼ | -0.06% |
| 2024-12-04 | 5711 | 三菱マ | 1,693,662 | 1.28% | 2,449 | 2,451 | 2,423 | 2,430 | 560,000 | ▼ | -0.09% |
| 2024-12-06 | 5711 | 三菱マ | 1,713,862 | 1.30% | 2,392 | 2,406 | 2,388 | 2,397 | 615,500 | ▲ | 0.02% |
| 2024-12-10 | 5711 | 三菱マ | 2,091,862 | 1.59% | 2,445 | 2,495 | 2,433 | 2,433 | 1,598,700 | ▲ | 0.29% |
| 2024-12-11 | 5711 | 三菱マ | 2,152,062 | 1.63% | 2,440 | 2,445 | 2,404 | 2,415 | 828,600 | ▲ | 0.03% |
| 2024-03-08 | 5714 | ＤＯＷＡ | 414,998 | 0.66% | 5,225 | 5,299 | 5,179 | 5,291 | 399,700 | ▼ | -0.10% |
| 2024-03-19 | 5714 | ＤＯＷＡ | 479,391 | 0.77% | 5,509 | 5,597 | 5,487 | 5,535 | 255,200 | ▲ | 0.10% |
| 2024-03-21 | 5714 | ＤＯＷＡ | 534,425 | 0.86% | 5,500 | 5,530 | 5,312 | 5,356 | 349,900 | ▲ | 0.08% |
| 2024-03-22 | 5714 | ＤＯＷＡ | 564,263 | 0.91% | 5,398 | 5,463 | 5,374 | 5,457 | 233,600 | ▲ | 0.05% |
| 2024-03-29 | 5714 | ＤＯＷＡ | 531,115 | 0.85% | 5,242 | 5,365 | 5,224 | 5,329 | 255,800 | ▼ | -0.06% |
| 2024-04-16 | 5714 | ＤＯＷＡ | 481,000 | 0.77% | 5,876 | 5,899 | 5,664 | 5,717 | 254,000 | ▼ | -0.07% |
| 2024-04-18 | 5714 | ＤＯＷＡ | 416,800 | 0.67% | 5,706 | 5,792 | 5,662 | 5,763 | 211,100 | ▼ | -0.09% |
| 2024-04-26 | 5714 | ＤＯＷＡ | 371,003 | 0.59% | 5,650 | 5,814 | 5,601 | 5,802 | 288,600 | ▼ | -0.08% |
| 2024-05-13 | 5714 | ＤＯＷＡ | 430,071 | 0.69% | 5,688 | 5,756 | 5,603 | 5,721 | 331,600 | ▲ | 0.09% |
| 2024-05-14 | 5714 | ＤＯＷＡ | 445,371 | 0.71% | 5,790 | 5,944 | 5,790 | 5,900 | 301,900 | ▲ | 0.02% |
| 2024-05-20 | 5714 | ＤＯＷＡ | 508,201 | 0.81% | 6,002 | 6,131 | 5,915 | 6,061 | 349,400 | ▲ | 0.10% |
| 2024-05-24 | 5714 | ＤＯＷＡ | 562,001 | 0.90% | 5,742 | 5,861 | 5,741 | 5,818 | 111,000 | ▲ | 0.08% |
| 2024-05-30 | 5714 | ＤＯＷＡ | 544,440 | 0.87% | 5,783 | 5,806 | 5,712 | 5,788 | 175,400 | ▼ | -0.03% |
| 2024-06-06 | 5714 | ＤＯＷＡ | 577,447 | 0.93% | 5,856 | 5,923 | 5,767 | 5,768 | 378,200 | ▲ | 0.06% |
| 2024-06-17 | 5714 | ＤＯＷＡ | 643,433 | 1.03% | 5,559 | 5,588 | 5,372 | 5,398 | 257,300 | ▲ | 0.09% |
| 2024-06-21 | 5714 | ＤＯＷＡ | 561,798 | 0.90% | 5,790 | 5,855 | 5,776 | 5,803 | 298,300 | ▼ | -0.13% |
| 2024-06-28 | 5714 | ＤＯＷＡ | 555,878 | 0.89% | 5,793 | 5,824 | 5,681 | 5,709 | 237,800 | ▼ | -0.01% |
| 2024-07-03 | 5714 | ＤＯＷＡ | 558,178 | 0.90% | 5,646 | 5,738 | 5,634 | 5,693 | 149,000 | ▲ | 0.01% |
| 2024-07-04 | 5714 | ＤＯＷＡ | 543,278 | 0.87% | 5,739 | 5,855 | 5,710 | 5,822 | 212,200 | ▼ | -0.03% |
| 2024-07-04 | 5714 | ＤＯＷＡ | 543,278 | 0.87% | 5,739 | 5,855 | 5,710 | 5,822 | 212,200 | ▼ | -0.03% |
| 2024-07-08 | 5714 | ＤＯＷＡ | 561,678 | 0.90% | 5,611 | 5,647 | 5,589 | 5,612 | 157,700 | ▲ | 0.03% |
| 2024-07-18 | 5714 | ＤＯＷＡ | 550,878 | 0.88% | 5,750 | 5,786 | 5,691 | 5,759 | 174,600 | ▼ | -0.02% |
| 2024-07-29 | 5714 | ＤＯＷＡ | 487,578 | 0.78% | 5,449 | 5,536 | 5,441 | 5,482 | 124,600 | ▼ | -0.09% |
| 2024-08-07 | 5714 | ＤＯＷＡ | 414,178 | 0.66% | 4,521 | 4,778 | 4,434 | 4,656 | 477,800 | ▼ | -0.12% |
| 2024-08-13 | 5714 | ＤＯＷＡ | 450,878 | 0.72% | 4,725 | 4,744 | 4,596 | 4,703 | 348,100 | ▲ | 0.05% |
| 2024-08-14 | 5714 | ＤＯＷＡ | 504,178 | 0.81% | 4,660 | 4,670 | 4,577 | 4,640 | 344,700 | ▲ | 0.09% |
| 2024-08-20 | 5714 | ＤＯＷＡ | 558,902 | 0.90% | 4,959 | 5,000 | 4,904 | 4,959 | 165,100 | ▲ | 0.08% |
| 2024-08-22 | 5714 | ＤＯＷＡ | 545,599 | 0.88% | 4,950 | 4,969 | 4,904 | 4,921 | 179,600 | ▼ | -0.02% |
| 2024-09-02 | 5714 | ＤＯＷＡ | 492,598 | 0.79% | 5,094 | 5,119 | 5,036 | 5,070 | 98,700 | ▼ | -0.08% |
| 2024-09-12 | 5714 | ＤＯＷＡ | 423,264 | 0.68% | 4,769 | 4,819 | 4,700 | 4,797 | 247,600 | ▼ | -0.10% |
| 2024-09-18 | 5714 | ＤＯＷＡ | 448,660 | 0.72% | 4,869 | 4,966 | 4,861 | 4,966 | 266,700 | ▲ | 0.03% |
| 2024-09-20 | 5714 | ＤＯＷＡ | 433,060 | 0.69% | 5,174 | 5,221 | 5,114 | 5,180 | 364,600 | ▼ | -0.03% |
| 2024-09-24 | 5714 | ＤＯＷＡ | 437,155 | 0.70% | 5,214 | 5,214 | 5,135 | 5,176 | 196,200 | ▲ | 0.01% |
| 2024-10-03 | 5714 | ＤＯＷＡ | 432,382 | 0.69% | 5,369 | 5,400 | 5,275 | 5,342 | 249,100 | ▼ | -0.01% |
| 2024-10-30 | 5714 | ＤＯＷＡ | 463,539 | 0.74% | 5,179 | 5,280 | 5,178 | 5,215 | 527,000 | ▲ | 0.05% |
| 2024-11-12 | 5714 | ＤＯＷＡ | 503,561 | 0.81% | 4,783 | 4,948 | 4,783 | 4,813 | 680,900 | ▲ | 0.07% |
| 2024-11-25 | 5714 | ＤＯＷＡ | 559,802 | 0.90% | 4,630 | 4,650 | 4,575 | 4,583 | 168,700 | ▲ | 0.08% |
| 2024-12-11 | 5714 | ＤＯＷＡ | 557,380 | 0.89% | 4,590 | 4,600 | 4,521 | 4,566 | 182,300 | ▼ | -0.01% |
| 2024-09-11 | 5726 | 大阪チタ | 227,126 | 0.61% | 2,300 | 2,319 | 2,232 | 2,257 | 674,400 | ▲ | 0.17% |
| 2024-09-19 | 5726 | 大阪チタ | 263,831 | 0.71% | 2,339 | 2,471 | 2,339 | 2,455 | 937,800 | ▲ | 0.09% |
| 2024-09-24 | 5726 | 大阪チタ | 248,322 | 0.67% | 2,499 | 2,525 | 2,448 | 2,455 | 415,600 | ▼ | -0.03% |
| 2024-10-01 | 5726 | 大阪チタ | 216,287 | 0.58% | 2,501 | 2,556 | 2,463 | 2,542 | 525,800 | ▼ | -0.09% |
| 2024-10-07 | 5726 | 大阪チタ | 177,152 | 0.48% | 2,683 | 2,722 | 2,664 | 2,701 | 668,500 | ▼ | -0.09% |
| 2024-10-15 | 5726 | 大阪チタ | 186,580 | 0.50% | 2,563 | 2,569 | 2,513 | 2,535 | 392,600 | ▲ | 0.02% |
| 2024-10-30 | 5726 | 大阪チタ | 178,014 | 0.48% | 2,227 | 2,244 | 2,160 | 2,185 | 1,490,400 | ▼ | -0.02% |
| 2024-11-01 | 5726 | 大阪チタ | 188,824 | 0.51% | 2,151 | 2,167 | 2,108 | 2,111 | 791,200 | ▲ | 0.03% |
| 2024-11-05 | 5726 | 大阪チタ | 133,800 | 0.36% | 2,128 | 2,221 | 2,122 | 2,218 | 880,800 | ▼ | -0.15% |
| 2024-12-09 | 5726 | 大阪チタ | 197,000 | 0.53% | 1,820 | 1,828 | 1,789 | 1,794 | 1,226,900 | ▲ | 0.18% |
| 2024-12-12 | 5726 | 大阪チタ | 222,900 | 0.60% | 1,808 | 1,810 | 1,775 | 1,782 | 789,000 | ▲ | 0.06% |
| 2024-12-17 | 5726 | 大阪チタ | 220,299 | 0.59% | 1,689 | 1,820 | 1,684 | 1,820 | 2,347,600 | ▼ | -0.01% |
| 2024-12-18 | 5726 | 大阪チタ | 229,899 | 0.62% | 1,800 | 1,855 | 1,773 | 1,773 | 1,005,600 | ▲ | 0.03% |
| 2024-03-18 | 5727 | 邦チタ | 709,355 | 0.99% | 1,507 | 1,528 | 1,484 | 1,526 | 494,700 | ▼ | -0.02% |
| 2024-03-19 | 5727 | 邦チタ | 731,555 | 1.02% | 1,543 | 1,550 | 1,523 | 1,539 | 632,000 | ▲ | 0.03% |
| 2024-04-05 | 5727 | 邦チタ | 790,215 | 1.10% | 1,500 | 1,508 | 1,472 | 1,493 | 429,200 | ▲ | 0.08% |
| 2024-04-12 | 5727 | 邦チタ | 855,591 | 1.20% | 1,456 | 1,465 | 1,444 | 1,463 | 295,000 | ▲ | 0.09% |
| 2024-04-17 | 5727 | 邦チタ | 843,313 | 1.18% | 1,375 | 1,383 | 1,335 | 1,345 | 553,900 | ▼ | -0.02% |
| 2024-04-18 | 5727 | 邦チタ | 738,413 | 1.03% | 1,353 | 1,432 | 1,353 | 1,411 | 842,400 | ▼ | -0.14% |
| 2024-04-19 | 5727 | 邦チタ | 705,521 | 0.98% | 1,396 | 1,396 | 1,347 | 1,350 | 906,800 | ▼ | -0.05% |
| 2024-04-30 | 5727 | 邦チタ | 640,699 | 0.89% | 1,380 | 1,382 | 1,352 | 1,366 | 408,100 | ▼ | -0.08% |
| 2024-05-10 | 5727 | 邦チタ | 707,048 | 0.99% | 1,291 | 1,300 | 1,241 | 1,256 | 1,232,000 | ▲ | 0.09% |
| 2024-05-13 | 5727 | 邦チタ | 631,157 | 0.88% | 1,259 | 1,301 | 1,240 | 1,247 | 1,284,100 | ▼ | -0.10% |
| 2024-05-14 | 5727 | 邦チタ | 739,457 | 1.03% | 1,235 | 1,266 | 1,222 | 1,255 | 1,002,500 | ▲ | 0.15% |
| 2024-05-15 | 5727 | 邦チタ | 689,457 | 0.96% | 1,274 | 1,335 | 1,261 | 1,310 | 1,087,800 | ▼ | -0.07% |
| 2024-05-21 | 5727 | 邦チタ | 715,325 | 1.00% | 1,207 | 1,221 | 1,184 | 1,184 | 917,900 | ▲ | 0.04% |
| 2024-05-22 | 5727 | 邦チタ | 708,025 | 0.99% | 1,159 | 1,166 | 1,142 | 1,142 | 882,100 | ▼ | -0.01% |
| 2024-05-23 | 5727 | 邦チタ | 723,080 | 1.01% | 1,140 | 1,156 | 1,119 | 1,145 | 675,400 | ▲ | 0.02% |
| 2024-05-24 | 5727 | 邦チタ | 834,280 | 1.17% | 1,115 | 1,132 | 1,102 | 1,117 | 718,600 | ▲ | 0.15% |
| 2024-05-27 | 5727 | 邦チタ | 933,180 | 1.30% | 1,135 | 1,198 | 1,128 | 1,193 | 979,200 | ▲ | 0.13% |
| 2024-05-28 | 5727 | 邦チタ | 1,028,880 | 1.44% | 1,199 | 1,218 | 1,173 | 1,188 | 1,081,100 | ▲ | 0.13% |
| 2024-05-30 | 5727 | 邦チタ | 935,580 | 1.31% | 1,200 | 1,276 | 1,186 | 1,252 | 1,427,900 | ▼ | -0.12% |
| 2024-06-12 | 5727 | 邦チタ | 999,555 | 1.40% | 1,264 | 1,320 | 1,263 | 1,314 | 643,400 | ▲ | 0.08% |
| 2024-06-13 | 5727 | 邦チタ | 991,355 | 1.39% | 1,300 | 1,325 | 1,290 | 1,293 | 808,600 | ▼ | -0.01% |
| 2024-06-14 | 5727 | 邦チタ | 1,006,155 | 1.41% | 1,300 | 1,338 | 1,298 | 1,336 | 641,200 | ▲ | 0.02% |
| 2024-06-21 | 5727 | 邦チタ | 946,619 | 1.32% | 1,363 | 1,389 | 1,353 | 1,371 | 644,100 | ▼ | -0.08% |
| 2024-06-24 | 5727 | 邦チタ | 853,719 | 1.19% | 1,371 | 1,411 | 1,361 | 1,402 | 734,800 | ▼ | -0.13% |
| 2024-06-26 | 5727 | 邦チタ | 736,880 | 1.03% | 1,401 | 1,429 | 1,381 | 1,427 | 954,600 | ▼ | -0.15% |
| 2024-06-27 | 5727 | 邦チタ | 702,780 | 0.98% | 1,430 | 1,474 | 1,419 | 1,465 | 950,500 | ▼ | -0.05% |
| 2024-06-28 | 5727 | 邦チタ | 554,180 | 0.77% | 1,469 | 1,489 | 1,432 | 1,434 | 858,800 | ▼ | -0.20% |
| 2024-07-03 | 5727 | 邦チタ | 572,313 | 0.80% | 1,415 | 1,427 | 1,401 | 1,424 | 446,000 | ▲ | 0.03% |
| 2024-07-12 | 5727 | 邦チタ | 559,703 | 0.78% | 1,472 | 1,533 | 1,471 | 1,515 | 766,400 | ▼ | -0.02% |
| 2024-07-18 | 5727 | 邦チタ | 494,803 | 0.69% | 1,493 | 1,513 | 1,441 | 1,444 | 1,066,400 | ▼ | -0.09% |
| 2024-08-06 | 5727 | 邦チタ | 510,206 | 0.71% | 1,094 | 1,139 | 1,070 | 1,127 | 1,775,200 | ▲ | 0.02% |
| 2024-08-15 | 5727 | 邦チタ | 484,580 | 0.67% | 1,163 | 1,171 | 1,143 | 1,161 | 1,078,400 | ▼ | -0.03% |
| 2024-08-22 | 5727 | 邦チタ | 506,944 | 0.71% | 1,178 | 1,188 | 1,161 | 1,165 | 411,300 | ▲ | 0.03% |
| 2024-08-29 | 5727 | 邦チタ | 430,941 | 0.60% | 1,200 | 1,216 | 1,187 | 1,197 | 387,300 | ▲ | 0.02% |
| 2024-09-03 | 5727 | 邦チタ | 424,315 | 0.59% | 1,256 | 1,304 | 1,248 | 1,261 | 1,466,500 | ▼ | -0.01% |
| 2024-09-05 | 5727 | 邦チタ | 431,866 | 0.60% | 1,155 | 1,186 | 1,138 | 1,139 | 619,500 | ▲ | 0.01% |
| 2024-09-24 | 5727 | 邦チタ | 412,036 | 0.57% | 1,100 | 1,108 | 1,087 | 1,097 | 379,000 | ▼ | -0.03% |
| 2024-09-26 | 5727 | 邦チタ | 312,515 | 0.43% | 1,130 | 1,141 | 1,112 | 1,141 | 607,300 | ▼ | -0.13% |
| 2024-11-19 | 5727 | 邦チタ | 358,241 | 0.50% | 960 | 967 | 951 | 964 | 451,100 | ▲ | 0.04% |
| 2024-11-22 | 5727 | 邦チタ | 461,244 | 0.64% | 1,035 | 1,044 | 1,020 | 1,029 | 448,000 | ▲ | 0.14% |
| 2024-11-29 | 5727 | 邦チタ | 405,883 | 0.56% | 1,031 | 1,087 | 1,020 | 1,036 | 1,696,500 | ▼ | -0.07% |
| 2024-12-02 | 5727 | 邦チタ | 287,283 | 0.40% | 1,032 | 1,090 | 1,030 | 1,074 | 990,400 | ▼ | -0.16% |
| 2024-03-01 | 5801 | 古河電 | 962,345 | 1.36% | 2,905 | 2,920 | 2,881 | 2,903 | 1,017,800 | ▲ | 0.24% |
| 2024-03-06 | 5801 | 古河電 | 856,545 | 1.21% | 2,948 | 3,047 | 2,923 | 3,043 | 949,600 | ▼ | -0.15% |
| 2024-03-07 | 5801 | 古河電 | 921,699 | 1.30% | 3,058 | 3,067 | 2,975 | 3,032 | 1,070,300 | ▲ | 0.09% |
| 2024-03-08 | 5801 | 古河電 | 856,431 | 1.21% | 3,055 | 3,098 | 3,028 | 3,052 | 949,500 | ▼ | -0.09% |
| 2024-03-11 | 5801 | 古河電 | 839,731 | 1.18% | 2,972 | 2,980 | 2,912 | 2,936 | 693,700 | ▼ | -0.03% |
| 2024-03-12 | 5801 | 古河電 | 894,731 | 1.26% | 2,930 | 2,943 | 2,874 | 2,919 | 545,500 | ▲ | 0.08% |
| 2024-03-13 | 5801 | 古河電 | 926,868 | 1.31% | 2,964 | 3,022 | 2,954 | 3,006 | 767,300 | ▲ | 0.05% |
| 2024-03-14 | 5801 | 古河電 | 911,231 | 1.28% | 3,008 | 3,097 | 2,978 | 3,097 | 1,048,200 | ▼ | -0.03% |
| 2024-03-15 | 5801 | 古河電 | 627,132 | 0.88% | 3,040 | 3,045 | 2,998 | 3,010 | 1,982,500 | ▼ | -0.40% |
| 2024-03-19 | 5801 | 古河電 | 647,842 | 0.91% | 3,140 | 3,216 | 3,134 | 3,135 | 774,400 | ▲ | 0.03% |
| 2024-03-25 | 5801 | 古河電 | 722,563 | 1.02% | 3,254 | 3,290 | 3,212 | 3,219 | 684,700 | ▲ | 0.10% |
| 2024-03-27 | 5801 | 古河電 | 701,763 | 0.99% | 3,260 | 3,282 | 3,236 | 3,246 | 542,300 | ▼ | -0.03% |
| 2024-03-28 | 5801 | 古河電 | 713,563 | 1.00% | 3,214 | 3,214 | 3,172 | 3,183 | 396,000 | ▲ | 0.01% |
| 2024-04-01 | 5801 | 古河電 | 780,163 | 1.10% | 3,240 | 3,242 | 3,055 | 3,067 | 994,600 | ▲ | 0.10% |
| 2024-04-03 | 5801 | 古河電 | 741,431 | 1.04% | 3,036 | 3,111 | 3,020 | 3,085 | 480,000 | ▼ | -0.06% |
| 2024-04-08 | 5801 | 古河電 | 689,331 | 0.97% | 3,166 | 3,222 | 3,148 | 3,216 | 663,000 | ▼ | -0.07% |
| 2024-04-09 | 5801 | 古河電 | 558,073 | 0.78% | 3,216 | 3,330 | 3,208 | 3,325 | 885,100 | ▼ | -0.18% |
| 2024-04-15 | 5801 | 古河電 | 449,600 | 0.63% | 3,410 | 3,512 | 3,395 | 3,500 | 842,000 | ▼ | -0.15% |
| 2024-04-18 | 5801 | 古河電 | 333,100 | 0.47% | 3,357 | 3,484 | 3,321 | 3,447 | 753,200 | ▼ | -0.16% |
| 2024-08-13 | 5801 | 古河電 | 401,708 | 0.56% | 3,330 | 3,464 | 3,328 | 3,384 | 1,273,900 | ▲ | 0.15% |
| 2024-08-15 | 5801 | 古河電 | 350,093 | 0.49% | 3,466 | 3,660 | 3,461 | 3,637 | 1,222,900 | ▼ | -0.07% |
| 2024-08-16 | 5801 | 古河電 | 360,505 | 0.51% | 3,812 | 3,884 | 3,767 | 3,804 | 1,272,200 | ▲ | 0.02% |
| 2024-08-20 | 5801 | 古河電 | 319,505 | 0.45% | 3,790 | 3,852 | 3,767 | 3,782 | 792,200 | ▼ | -0.06% |
| 2024-09-04 | 5801 | 古河電 | 376,161 | 0.53% | 3,430 | 3,430 | 3,297 | 3,312 | 1,860,500 | ▲ | 0.08% |
| 2024-09-12 | 5801 | 古河電 | 331,007 | 0.46% | 3,206 | 3,220 | 3,129 | 3,141 | 706,100 | ▼ | -0.07% |
| 2024-09-18 | 5801 | 古河電 | 363,465 | 0.51% | 3,184 | 3,295 | 3,175 | 3,294 | 975,100 | ▲ | 0.04% |
| 2024-09-27 | 5801 | 古河電 | 340,835 | 0.48% | 3,729 | 3,789 | 3,675 | 3,787 | 822,800 | ▼ | -0.03% |
| 2024-10-02 | 5801 | 古河電 | 408,067 | 0.57% | 3,602 | 3,647 | 3,488 | 3,522 | 984,200 | ▲ | 0.08% |
| 2024-10-03 | 5801 | 古河電 | 435,567 | 0.61% | 3,643 | 3,655 | 3,541 | 3,546 | 691,100 | ▲ | 0.04% |
| 2024-10-04 | 5801 | 古河電 | 422,267 | 0.59% | 3,575 | 3,595 | 3,525 | 3,545 | 512,000 | ▼ | -0.02% |
| 2024-10-08 | 5801 | 古河電 | 477,116 | 0.67% | 3,603 | 3,617 | 3,492 | 3,529 | 905,200 | ▲ | 0.08% |
| 2024-10-15 | 5801 | 古河電 | 515,493 | 0.72% | 3,857 | 3,866 | 3,741 | 3,776 | 1,319,900 | ▲ | 0.04% |
| 2024-10-17 | 5801 | 古河電 | 584,993 | 0.82% | 3,710 | 3,710 | 3,635 | 3,649 | 701,400 | ▲ | 0.09% |
| 2024-10-24 | 5801 | 古河電 | 558,593 | 0.79% | 3,465 | 3,537 | 3,438 | 3,522 | 468,900 | ▼ | -0.02% |
| 2024-10-28 | 5801 | 古河電 | 455,493 | 0.64% | 3,468 | 3,522 | 3,426 | 3,501 | 1,011,900 | ▼ | -0.15% |
| 2024-10-29 | 5801 | 古河電 | 385,553 | 0.54% | 3,538 | 3,727 | 3,527 | 3,718 | 1,211,400 | ▼ | -0.09% |
| 2024-10-30 | 5801 | 古河電 | 280,725 | 0.39% | 3,747 | 3,903 | 3,713 | 3,864 | 1,673,600 | ▼ | -0.15% |
| 2024-10-31 | 5801 | 古河電 | 361,156 | 0.51% | 3,863 | 3,920 | 3,791 | 3,839 | 1,014,300 | ▲ | 0.12% |
| 2024-11-05 | 5801 | 古河電 | 538,356 | 0.76% | 3,653 | 3,662 | 3,587 | 3,605 | 1,174,800 | ▲ | 0.25% |
| 2024-11-06 | 5801 | 古河電 | 637,756 | 0.90% | 3,676 | 3,829 | 3,669 | 3,825 | 1,196,000 | ▲ | 0.14% |
| 2024-11-07 | 5801 | 古河電 | 289,272 | 0.40% | 4,035 | 4,051 | 3,826 | 4,031 | 2,727,000 | ▼ | -0.50% |
| 2024-10-25 | 5802 | 住友電 | 3,984,751 | 0.50% | 2,297 | 2,304 | 2,269 | 2,289 | 1,307,000 | ▲ | 0.09% |
| 2024-10-28 | 5802 | 住友電 | 3,968,716 | 0.49% | 2,270 | 2,326 | 2,262 | 2,311 | 1,358,600 | ▼ | -0.01% |
| 2024-03-05 | 5831 | しずおかＦＧ | 3,100,325 | 0.52% | 1,467 | 1,482 | 1,461 | 1,479 | 1,506,400 | ▲ | 0.12% |
| 2024-03-07 | 5831 | しずおかＦＧ | 3,557,233 | 0.60% | 1,500 | 1,535 | 1,495 | 1,510 | 2,139,000 | ▲ | 0.07% |
| 2024-03-29 | 5831 | しずおかＦＧ | 3,200,813 | 0.54% | 1,440 | 1,454 | 1,430 | 1,447 | 1,886,200 | ▼ | -0.05% |
| 2024-04-18 | 5831 | しずおかＦＧ | 3,813,613 | 0.65% | 1,414 | 1,432 | 1,400 | 1,419 | 2,773,200 | ▲ | 0.10% |
| 2024-04-19 | 5831 | しずおかＦＧ | 4,287,891 | 0.73% | 1,420 | 1,422 | 1,387 | 1,400 | 2,211,000 | ▲ | 0.07% |
| 2024-04-25 | 5831 | しずおかＦＧ | 4,792,213 | 0.81% | 1,444 | 1,460 | 1,443 | 1,456 | 1,346,300 | ▲ | 0.08% |
| 2024-05-02 | 5831 | しずおかＦＧ | 5,281,591 | 0.90% | 1,461 | 1,469 | 1,452 | 1,459 | 853,700 | ▲ | 0.08% |
| 2024-05-13 | 5831 | しずおかＦＧ | 5,078,113 | 0.86% | 1,461 | 1,576 | 1,461 | 1,545 | 4,226,400 | ▼ | -0.04% |
| 2024-05-16 | 5831 | しずおかＦＧ | 4,628,213 | 0.79% | 1,525 | 1,533 | 1,500 | 1,528 | 2,020,800 | ▼ | -0.06% |
| 2024-05-31 | 5831 | しずおかＦＧ | 2,678,279 | 0.46% | 1,565 | 1,623 | 1,563 | 1,623 | 5,071,000 | ▼ | -0.33% |
| 2024-06-12 | 5831 | しずおかＦＧ | 2,949,679 | 0.50% | 1,510 | 1,527 | 1,506 | 1,508 | 1,570,300 | ▲ | 0.03% |
| 2024-06-19 | 5831 | しずおかＦＧ | 3,568,329 | 0.61% | 1,453 | 1,457 | 1,429 | 1,432 | 1,403,600 | ▲ | 0.10% |
| 2024-06-21 | 5831 | しずおかＦＧ | 3,056,775 | 0.52% | 1,442 | 1,452 | 1,429 | 1,443 | 3,892,400 | ▼ | -0.08% |
| 2024-07-01 | 5831 | しずおかＦＧ | 2,765,525 | 0.47% | 1,563 | 1,577 | 1,543 | 1,576 | 1,905,400 | ▼ | -0.05% |
| 2024-07-08 | 5831 | しずおかＦＧ | 2,904,067 | 0.50% | 1,524 | 1,529 | 1,498 | 1,500 | 1,436,400 | ▲ | 0.03% |
| 2024-07-24 | 5831 | しずおかＦＧ | 2,886,383 | 0.49% | 1,535 | 1,535 | 1,508 | 1,508 | 1,448,800 | ▼ | -0.01% |
| 2024-08-29 | 5831 | しずおかＦＧ | 2,975,269 | 0.51% | 1,315 | 1,315 | 1,293 | 1,302 | 1,409,600 | ▲ | 0.10% |
| 2024-09-12 | 5831 | しずおかＦＧ | 3,515,662 | 0.60% | 1,258 | 1,276 | 1,251 | 1,259 | 1,726,400 | ▲ | 0.08% |
| 2024-09-17 | 5831 | しずおかＦＧ | 3,443,962 | 0.59% | 1,250 | 1,254 | 1,210 | 1,229 | 2,158,400 | ▼ | -0.01% |
| 2024-09-18 | 5831 | しずおかＦＧ | 3,571,762 | 0.61% | 1,247 | 1,253 | 1,234 | 1,246 | 1,593,600 | ▲ | 0.02% |
| 2024-09-25 | 5831 | しずおかＦＧ | 4,376,817 | 0.75% | 1,230 | 1,231 | 1,207 | 1,210 | 2,588,300 | ▲ | 0.14% |
| 2024-09-27 | 5831 | しずおかＦＧ | 4,657,692 | 0.80% | 1,230 | 1,230 | 1,207 | 1,216 | 2,087,500 | ▲ | 0.05% |
| 2024-09-30 | 5831 | しずおかＦＧ | 4,613,084 | 0.79% | 1,217 | 1,265 | 1,214 | 1,245 | 4,169,100 | ▼ | -0.01% |
| 2024-10-01 | 5831 | しずおかＦＧ | 4,797,422 | 0.82% | 1,250 | 1,269 | 1,238 | 1,247 | 2,730,600 | ▲ | 0.02% |
| 2024-10-07 | 5831 | しずおかＦＧ | 5,416,922 | 0.93% | 1,288 | 1,305 | 1,278 | 1,291 | 2,540,900 | ▲ | 0.11% |
| 2024-10-09 | 5831 | しずおかＦＧ | 5,814,772 | 1.00% | 1,263 | 1,270 | 1,241 | 1,245 | 1,619,700 | ▲ | 0.06% |
| 2024-10-16 | 5831 | しずおかＦＧ | 6,406,265 | 1.10% | 1,266 | 1,288 | 1,259 | 1,277 | 2,165,400 | ▲ | 0.10% |
| 2024-10-17 | 5831 | しずおかＦＧ | 6,294,065 | 1.08% | 1,288 | 1,306 | 1,285 | 1,300 | 2,532,400 | ▼ | -0.02% |
| 2024-10-21 | 5831 | しずおかＦＧ | 5,698,054 | 0.98% | 1,286 | 1,286 | 1,266 | 1,277 | 1,414,400 | ▼ | -0.10% |
| 2024-11-07 | 5831 | しずおかＦＧ | 6,162,204 | 1.06% | 1,330 | 1,356 | 1,319 | 1,326 | 3,928,100 | ▲ | 0.08% |
| 2024-11-14 | 5831 | しずおかＦＧ | 6,451,956 | 1.11% | 1,341 | 1,348 | 1,327 | 1,335 | 2,989,300 | ▲ | 0.05% |
| 2024-11-19 | 5831 | しずおかＦＧ | 7,111,917 | 1.22% | 1,355 | 1,369 | 1,342 | 1,349 | 3,957,200 | ▲ | 0.10% |
| 2024-11-20 | 5831 | しずおかＦＧ | 7,570,465 | 1.30% | 1,335 | 1,340 | 1,305 | 1,315 | 3,315,400 | ▲ | 0.08% |
| 2024-11-22 | 5831 | しずおかＦＧ | 8,483,782 | 1.46% | 1,324 | 1,336 | 1,316 | 1,327 | 2,443,500 | ▲ | 0.15% |
| 2024-11-25 | 5831 | しずおかＦＧ | 3,227,943 | 0.55% | 1,341 | 1,370 | 1,334 | 1,370 | 13,777,900 | ▼ | -0.90% |
| 2024-11-27 | 5831 | しずおかＦＧ | 2,852,894 | 0.49% | 1,320 | 1,325 | 1,295 | 1,312 | 2,475,700 | ▼ | -0.06% |
| 2024-07-02 | 5851 | リョービ | 169,943 | 0.52% | 2,315 | 2,315 | 2,274 | 2,274 | 149,200 | ▲ | 0.12% |
| 2024-08-09 | 5851 | リョービ | 143,493 | 0.43% | 1,817 | 1,832 | 1,783 | 1,822 | 261,700 | ▼ | -0.09% |
| 2024-09-18 | 5851 | リョービ | 166,474 | 0.50% | 1,939 | 1,952 | 1,921 | 1,934 | 51,800 | ▲ | 0.07% |
| 2024-09-30 | 5851 | リョービ | 199,560 | 0.61% | 1,952 | 1,974 | 1,942 | 1,947 | 134,300 | ▲ | 0.10% |
| 2024-10-04 | 5851 | リョービ | 194,066 | 0.59% | 1,962 | 1,980 | 1,954 | 1,957 | 108,000 | ▼ | -0.02% |
| 2024-10-07 | 5851 | リョービ | 212,266 | 0.65% | 1,990 | 1,990 | 1,962 | 1,984 | 131,300 | ▲ | 0.06% |
| 2024-10-21 | 5851 | リョービ | 230,573 | 0.70% | 1,887 | 1,906 | 1,876 | 1,876 | 97,500 | ▲ | 0.04% |
| 2024-10-22 | 5851 | リョービ | 219,773 | 0.67% | 1,877 | 1,890 | 1,862 | 1,873 | 83,000 | ▼ | -0.02% |
| 2024-10-25 | 5851 | リョービ | 229,573 | 0.70% | 1,847 | 1,852 | 1,824 | 1,831 | 117,400 | ▲ | 0.02% |
| 2024-11-07 | 5851 | リョービ | 264,261 | 0.80% | 1,949 | 1,968 | 1,915 | 1,959 | 368,900 | ▲ | 0.10% |
| 2024-11-08 | 5851 | リョービ | 234,261 | 0.71% | 1,879 | 1,886 | 1,813 | 1,819 | 698,500 | ▼ | -0.09% |
| 2024-11-12 | 5851 | リョービ | 274,161 | 0.83% | 1,806 | 1,857 | 1,804 | 1,843 | 272,000 | ▲ | 0.12% |
| 2024-11-14 | 5851 | リョービ | 298,361 | 0.91% | 1,858 | 1,920 | 1,850 | 1,904 | 477,500 | ▲ | 0.08% |
| 2024-11-18 | 5851 | リョービ | 327,061 | 1.00% | 1,928 | 1,978 | 1,922 | 1,930 | 344,500 | ▲ | 0.08% |
| 2024-11-20 | 5851 | リョービ | 373,361 | 1.14% | 1,945 | 1,971 | 1,944 | 1,967 | 170,800 | ▲ | 0.13% |
| 2024-11-21 | 5851 | リョービ | 396,061 | 1.21% | 1,992 | 2,031 | 1,992 | 2,031 | 323,400 | ▲ | 0.07% |
| 2024-11-25 | 5851 | リョービ | 168,133 | 0.51% | 2,045 | 2,168 | 2,040 | 2,159 | 1,374,400 | ▼ | -0.70% |
| 2024-12-16 | 5851 | リョービ | 209,400 | 0.64% | 2,242 | 2,270 | 2,213 | 2,243 | 211,000 | ▲ | 0.13% |
| 2024-12-18 | 5851 | リョービ | 236,600 | 0.72% | 2,165 | 2,200 | 2,165 | 2,190 | 121,900 | ▲ | 0.07% |
| 2024-04-16 | 5852 | アーレスティ | 129,156 | 0.50% | 828 | 837 | 796 | 799 | 248,700 | ▲ | 0.09% |
| 2024-04-22 | 5852 | アーレスティ | 156,456 | 0.61% | 789 | 796 | 774 | 781 | 159,100 | ▲ | 0.10% |
| 2024-04-26 | 5852 | アーレスティ | 88,542 | 0.34% | 621 | 621 | 605 | 610 | 1,130,900 | ▼ | -0.26% |
| 2024-07-26 | 5852 | アーレスティ | 131,582 | 0.51% | 720 | 728 | 713 | 719 | 256,400 | ▲ | 0.10% |
| 2024-07-30 | 5852 | アーレスティ | 45,086 | 0.17% | 729 | 730 | 722 | 728 | 329,600 | ▼ | -0.34% |
| 2024-03-11 | 5892 | ユトリ | 10,700 | 0.68% | 7,140 | 8,080 | 6,220 | 7,120 | 642,300 | ▲ | 0.68% |
| 2024-03-13 | 5892 | ユトリ | 12,600 | 0.80% | 8,050 | 8,210 | 7,420 | 7,480 | 248,400 | ▲ | 0.12% |
| 2024-03-14 | 5892 | ユトリ | 12,000 | 0.76% | 7,100 | 7,250 | 6,850 | 6,950 | 109,900 | ▼ | -0.04% |
| 2024-03-18 | 5892 | ユトリ | 5,800 | 0.37% | 7,180 | 7,840 | 7,180 | 7,690 | 109,500 | ▼ | -0.39% |
| 2024-04-04 | 5892 | ユトリ | 25,600 | 0.54% | 2,298 | 2,395 | 2,130 | 2,220 | 327,100 | ▲ | 0.09% |
| 2024-04-05 | 5892 | ユトリ | 12,400 | 0.26% | 2,162 | 2,437 | 2,153 | 2,378 | 351,200 | ▼ | -0.28% |
| 2024-10-21 | 5892 | ユトリ | 24,000 | 0.51% | 2,477 | 2,710 | 2,477 | 2,654 | 167,400 | ▲ | 0.10% |
| 2024-10-29 | 5892 | ユトリ | 29,300 | 0.62% | 2,425 | 2,627 | 2,416 | 2,551 | 85,600 | ▲ | 0.10% |
| 2024-11-11 | 5892 | ユトリ | 33,500 | 0.71% | 2,801 | 2,850 | 2,713 | 2,768 | 154,100 | ▲ | 0.08% |
| 2024-11-13 | 5892 | ユトリ | 40,200 | 0.85% | 2,748 | 2,884 | 2,730 | 2,740 | 155,800 | ▲ | 0.14% |
| 2024-11-14 | 5892 | ユトリ | 33,000 | 0.70% | 2,290 | 2,488 | 2,240 | 2,351 | 538,100 | ▼ | -0.15% |
| 2024-11-15 | 5892 | ユトリ | 28,000 | 0.59% | 2,270 | 2,350 | 1,971 | 2,039 | 581,400 | ▼ | -0.10% |
| 2024-12-02 | 5892 | ユトリ | 20,800 | 0.44% | 1,872 | 1,942 | 1,819 | 1,938 | 108,800 | ▼ | -0.14% |
| 2024-03-06 | 5929 | 三和ＨＤ | 1,119,273 | 0.48% | 2,455 | 2,493 | 2,434 | 2,480 | 1,588,000 | ▼ | -0.03% |
| 2024-06-27 | 5929 | 三和ＨＤ | 1,161,956 | 0.50% | 2,921 | 2,954 | 2,908 | 2,928 | 360,400 | ▲ | 0.09% |
| 2024-07-16 | 5929 | 三和ＨＤ | 1,141,345 | 0.49% | 3,127 | 3,161 | 3,083 | 3,148 | 617,500 | ▼ | -0.01% |
| 2024-07-25 | 5929 | 三和ＨＤ | 1,153,545 | 0.50% | 3,051 | 3,073 | 3,004 | 3,009 | 673,100 | ▲ | 0.01% |
| 2024-08-05 | 5929 | 三和ＨＤ | 1,411,311 | 0.61% | 2,789 | 2,839 | 2,647 | 2,694 | 1,856,600 | ▲ | 0.10% |
| 2024-08-13 | 5929 | 三和ＨＤ | 1,364,411 | 0.59% | 2,904 | 2,923 | 2,855 | 2,899 | 646,600 | ▼ | -0.02% |
| 2024-09-26 | 5929 | 三和ＨＤ | 1,392,270 | 0.60% | 3,746 | 3,819 | 3,724 | 3,815 | 1,751,200 | ▲ | 0.01% |
| 2024-09-30 | 5929 | 三和ＨＤ | 1,343,170 | 0.58% | 3,704 | 3,800 | 3,687 | 3,775 | 824,900 | ▼ | -0.02% |
| 2024-10-29 | 5929 | 三和ＨＤ | 1,039,599 | 0.45% | 3,641 | 3,650 | 3,595 | 3,632 | 765,400 | ▼ | -0.12% |
| 2024-05-09 | 5938 | ＬＩＸＩＬ | 1,615,300 | 0.56% | 1,778 | 1,803 | 1,773 | 1,793 | 1,733,300 | ▲ | 0.15% |
| 2024-05-13 | 5938 | ＬＩＸＩＬ | 1,936,600 | 0.67% | 1,817 | 1,817 | 1,797 | 1,802 | 1,364,500 | ▲ | 0.10% |
| 2024-05-21 | 5938 | ＬＩＸＩＬ | 2,110,402 | 0.73% | 1,790 | 1,799 | 1,781 | 1,781 | 1,356,800 | ▲ | 0.05% |
| 2024-05-27 | 5938 | ＬＩＸＩＬ | 2,368,670 | 0.82% | 1,759 | 1,759 | 1,731 | 1,736 | 1,561,800 | ▲ | 0.08% |
| 2024-06-06 | 5938 | ＬＩＸＩＬ | 2,613,970 | 0.90% | 1,705 | 1,705 | 1,690 | 1,697 | 2,518,000 | ▲ | 0.08% |
| 2024-07-02 | 5938 | ＬＩＸＩＬ | 2,992,153 | 1.04% | 1,714 | 1,724 | 1,704 | 1,719 | 1,648,500 | ▲ | 0.14% |
| 2024-07-03 | 5938 | ＬＩＸＩＬ | 3,222,353 | 1.12% | 1,718 | 1,721 | 1,708 | 1,715 | 1,414,100 | ▲ | 0.08% |
| 2024-07-17 | 5938 | ＬＩＸＩＬ | 3,005,885 | 1.04% | 1,808 | 1,815 | 1,802 | 1,815 | 1,375,700 | ▼ | -0.08% |
| 2024-07-18 | 5938 | ＬＩＸＩＬ | 2,746,485 | 0.95% | 1,804 | 1,805 | 1,792 | 1,800 | 1,573,400 | ▼ | -0.09% |
| 2024-07-19 | 5938 | ＬＩＸＩＬ | 2,539,085 | 0.88% | 1,800 | 1,802 | 1,783 | 1,798 | 1,363,600 | ▼ | -0.06% |
| 2024-07-29 | 5938 | ＬＩＸＩＬ | 2,294,985 | 0.79% | 1,789 | 1,806 | 1,777 | 1,802 | 1,563,000 | ▼ | -0.08% |
| 2024-07-31 | 5938 | ＬＩＸＩＬ | 2,514,687 | 0.87% | 1,701 | 1,747 | 1,655 | 1,740 | 5,812,600 | ▲ | 0.07% |
| 2024-08-01 | 5938 | ＬＩＸＩＬ | 2,695,987 | 0.93% | 1,730 | 1,741 | 1,685 | 1,741 | 2,725,600 | ▲ | 0.06% |
| 2024-08-06 | 5938 | ＬＩＸＩＬ | 2,505,044 | 0.87% | 1,645 | 1,687 | 1,610 | 1,637 | 3,147,600 | ▼ | -0.06% |
| 2024-08-15 | 5938 | ＬＩＸＩＬ | 2,291,926 | 0.79% | 1,678 | 1,697 | 1,675 | 1,684 | 979,600 | ▼ | -0.07% |
| 2024-08-16 | 5938 | ＬＩＸＩＬ | 2,301,142 | 0.80% | 1,697 | 1,701 | 1,690 | 1,699 | 1,067,900 | ▲ | 0.01% |
| 2024-08-19 | 5938 | ＬＩＸＩＬ | 2,295,542 | 0.79% | 1,700 | 1,704 | 1,683 | 1,685 | 1,070,600 | ▼ | -0.01% |
| 2024-08-22 | 5938 | ＬＩＸＩＬ | 2,486,542 | 0.86% | 1,689 | 1,704 | 1,681 | 1,704 | 1,274,000 | ▲ | 0.06% |
| 2024-08-23 | 5938 | ＬＩＸＩＬ | 2,640,142 | 0.91% | 1,708 | 1,721 | 1,705 | 1,711 | 1,078,900 | ▲ | 0.05% |
| 2024-08-29 | 5938 | ＬＩＸＩＬ | 2,593,138 | 0.90% | 1,731 | 1,736 | 1,724 | 1,731 | 860,100 | ▲ | 0.01% |
| 2024-09-02 | 5938 | ＬＩＸＩＬ | 2,565,522 | 0.89% | 1,736 | 1,738 | 1,719 | 1,727 | 896,900 | ▼ | -0.01% |
| 2024-09-19 | 5938 | ＬＩＸＩＬ | 2,101,704 | 0.73% | 1,736 | 1,762 | 1,736 | 1,749 | 2,287,100 | ▼ | -0.16% |
| 2024-09-20 | 5938 | ＬＩＸＩＬ | 2,009,299 | 0.69% | 1,760 | 1,784 | 1,759 | 1,776 | 2,739,600 | ▼ | -0.04% |
| 2024-09-24 | 5938 | ＬＩＸＩＬ | 2,193,104 | 0.76% | 1,778 | 1,778 | 1,752 | 1,755 | 1,937,700 | ▲ | 0.07% |
| 2024-09-25 | 5938 | ＬＩＸＩＬ | 2,350,893 | 0.81% | 1,750 | 1,759 | 1,741 | 1,757 | 1,359,700 | ▲ | 0.05% |
| 2024-09-27 | 5938 | ＬＩＸＩＬ | 2,634,804 | 0.91% | 1,714 | 1,750 | 1,711 | 1,748 | 2,225,600 | ▲ | 0.09% |
| 2024-10-03 | 5938 | ＬＩＸＩＬ | 2,561,859 | 0.89% | 1,740 | 1,746 | 1,725 | 1,732 | 1,031,600 | ▼ | -0.02% |
| 2024-10-08 | 5938 | ＬＩＸＩＬ | 2,688,259 | 0.93% | 1,721 | 1,722 | 1,681 | 1,688 | 2,337,600 | ▲ | 0.04% |
| 2024-10-29 | 5938 | ＬＩＸＩＬ | 2,891,153 | 1.00% | 1,617 | 1,630 | 1,608 | 1,616 | 1,310,900 | ▲ | 0.06% |
| 2024-10-30 | 5938 | ＬＩＸＩＬ | 1,985,470 | 0.69% | 1,618 | 1,622 | 1,605 | 1,608 | 4,349,200 | ▼ | -0.31% |
| 2024-10-31 | 5938 | ＬＩＸＩＬ | 1,416,270 | 0.49% | 1,721 | 1,810 | 1,711 | 1,796 | 10,699,000 | ▼ | -0.19% |
| 2024-11-01 | 5938 | ＬＩＸＩＬ | 1,612,426 | 0.56% | 1,758 | 1,804 | 1,755 | 1,799 | 3,709,100 | ▲ | 0.07% |
| 2024-11-05 | 5938 | ＬＩＸＩＬ | 1,829,626 | 0.63% | 1,799 | 1,805 | 1,766 | 1,771 | 2,235,600 | ▲ | 0.06% |
| 2024-11-06 | 5938 | ＬＩＸＩＬ | 2,097,226 | 0.72% | 1,792 | 1,795 | 1,752 | 1,756 | 1,726,700 | ▲ | 0.08% |
| 2024-11-07 | 5938 | ＬＩＸＩＬ | 2,338,504 | 0.81% | 1,750 | 1,755 | 1,731 | 1,744 | 2,134,600 | ▲ | 0.09% |
| 2024-11-11 | 5938 | ＬＩＸＩＬ | 2,186,626 | 0.76% | 1,715 | 1,729 | 1,713 | 1,728 | 1,005,100 | ▼ | -0.05% |
| 2024-11-12 | 5938 | ＬＩＸＩＬ | 1,998,770 | 0.69% | 1,741 | 1,758 | 1,736 | 1,747 | 1,279,800 | ▼ | -0.07% |
| 2024-11-18 | 5938 | ＬＩＸＩＬ | 1,485,087 | 0.51% | 1,741 | 1,767 | 1,738 | 1,763 | 1,385,500 | ▼ | -0.17% |
| 2024-11-20 | 5938 | ＬＩＸＩＬ | 1,352,112 | 0.47% | 1,770 | 1,774 | 1,759 | 1,762 | 814,100 | ▼ | -0.04% |
| 2024-07-03 | 5992 | 中発条 | 129,707 | 0.50% | 1,251 | 1,262 | 1,232 | 1,233 | 42,900 | ▲ | 0.07% |
| 2024-08-14 | 5992 | 中発条 | 126,707 | 0.49% | 1,138 | 1,163 | 1,132 | 1,163 | 19,500 | ▼ | -0.01% |
| 2024-03-06 | 6023 | ダイハツデ | 161,400 | 0.50% | 1,555 | 1,578 | 1,530 | 1,561 | 169,800 | ▲ | 0.09% |
| 2024-03-12 | 6023 | ダイハツデ | 192,000 | 0.60% | 1,425 | 1,481 | 1,389 | 1,435 | 639,400 | ▲ | 0.09% |
| 2024-03-13 | 6023 | ダイハツデ | 189,600 | 0.59% | 1,455 | 1,459 | 1,373 | 1,381 | 409,900 | ▼ | -0.01% |
| 2024-03-22 | 6023 | ダイハツデ | 200,100 | 0.62% | 1,533 | 1,536 | 1,505 | 1,509 | 209,200 | ▲ | 0.03% |
| 2024-03-27 | 6023 | ダイハツデ | 223,900 | 0.70% | 1,512 | 1,519 | 1,490 | 1,507 | 173,400 | ▲ | 0.07% |
| 2024-03-28 | 6023 | ダイハツデ | 222,400 | 0.69% | 1,480 | 1,528 | 1,461 | 1,463 | 152,000 | ▼ | -0.01% |
| 2024-04-01 | 6023 | ダイハツデ | 235,800 | 0.74% | 1,497 | 1,498 | 1,420 | 1,431 | 288,700 | ▲ | 0.05% |
| 2024-04-12 | 6023 | ダイハツデ | 221,525 | 0.69% | 1,677 | 1,705 | 1,619 | 1,636 | 316,200 | ▼ | -0.05% |
| 2024-04-22 | 6023 | ダイハツデ | 171,000 | 0.53% | 1,521 | 1,579 | 1,420 | 1,438 | 2,965,700 | ▼ | -0.15% |
| 2024-04-24 | 6023 | ダイハツデ | 152,600 | 0.47% | 1,396 | 1,427 | 1,380 | 1,392 | 691,900 | ▼ | -0.06% |
| 2024-03-05 | 6027 | 弁護士ＣＯＭ | 192,000 | 0.85% | 3,950 | 3,950 | 3,790 | 3,830 | 416,100 | ▲ | 0.21% |
| 2024-03-07 | 6027 | 弁護士ＣＯＭ | 215,200 | 0.96% | 3,770 | 3,770 | 3,600 | 3,620 | 441,700 | ▲ | 0.10% |
| 2024-03-19 | 6027 | 弁護士ＣＯＭ | 198,700 | 0.88% | 3,545 | 3,590 | 3,485 | 3,510 | 109,500 | ▼ | -0.07% |
| 2024-03-27 | 6027 | 弁護士ＣＯＭ | 204,700 | 0.91% | 3,345 | 3,345 | 3,280 | 3,285 | 135,500 | ▲ | 0.03% |
| 2024-03-29 | 6027 | 弁護士ＣＯＭ | 234,100 | 1.04% | 3,340 | 3,480 | 3,330 | 3,395 | 258,600 | ▲ | 0.13% |
| 2024-04-03 | 6027 | 弁護士ＣＯＭ | 246,900 | 1.10% | 3,170 | 3,225 | 3,150 | 3,205 | 136,000 | ▲ | 0.06% |
| 2024-04-12 | 6027 | 弁護士ＣＯＭ | 268,800 | 1.20% | 3,130 | 3,160 | 3,105 | 3,135 | 97,900 | ▲ | 0.09% |
| 2024-04-15 | 6027 | 弁護士ＣＯＭ | 261,300 | 1.16% | 3,110 | 3,185 | 3,090 | 3,140 | 110,800 | ▼ | -0.04% |
| 2024-04-16 | 6027 | 弁護士ＣＯＭ | 273,100 | 1.22% | 3,075 | 3,135 | 3,045 | 3,095 | 152,500 | ▲ | 0.06% |
| 2024-04-17 | 6027 | 弁護士ＣＯＭ | 311,200 | 1.39% | 3,095 | 3,095 | 2,908 | 2,934 | 332,900 | ▲ | 0.16% |
| 2024-04-18 | 6027 | 弁護士ＣＯＭ | 326,400 | 1.45% | 2,934 | 3,080 | 2,931 | 2,996 | 333,000 | ▲ | 0.06% |
| 2024-04-25 | 6027 | 弁護士ＣＯＭ | 361,100 | 1.61% | 2,958 | 2,996 | 2,856 | 2,856 | 228,100 | ▲ | 0.16% |
| 2024-05-08 | 6027 | 弁護士ＣＯＭ | 353,700 | 1.58% | 3,075 | 3,130 | 3,025 | 3,030 | 109,600 | ▼ | -0.03% |
| 2024-05-09 | 6027 | 弁護士ＣＯＭ | 296,100 | 1.32% | 3,070 | 3,130 | 3,010 | 3,090 | 161,100 | ▼ | -0.26% |
| 2024-05-10 | 6027 | 弁護士ＣＯＭ | 207,500 | 0.92% | 3,080 | 3,160 | 3,050 | 3,110 | 231,100 | ▼ | -0.40% |
| 2024-05-13 | 6027 | 弁護士ＣＯＭ | 172,000 | 0.76% | 3,280 | 3,320 | 3,010 | 3,110 | 635,900 | ▼ | -0.16% |
| 2024-05-15 | 6027 | 弁護士ＣＯＭ | 156,500 | 0.69% | 3,060 | 3,090 | 2,988 | 3,010 | 207,200 | ▼ | -0.07% |
| 2024-05-17 | 6027 | 弁護士ＣＯＭ | 163,800 | 0.73% | 2,950 | 2,950 | 2,882 | 2,882 | 157,800 | ▲ | 0.04% |
| 2024-05-27 | 6027 | 弁護士ＣＯＭ | 179,500 | 0.80% | 2,642 | 2,716 | 2,632 | 2,716 | 138,900 | ▲ | 0.07% |
| 2024-05-28 | 6027 | 弁護士ＣＯＭ | 177,600 | 0.79% | 2,699 | 2,711 | 2,635 | 2,637 | 164,000 | ▼ | -0.01% |
| 2024-05-29 | 6027 | 弁護士ＣＯＭ | 186,400 | 0.83% | 2,596 | 2,596 | 2,520 | 2,525 | 229,500 | ▲ | 0.03% |
| 2024-06-04 | 6027 | 弁護士ＣＯＭ | 144,100 | 0.64% | 2,762 | 3,020 | 2,762 | 3,010 | 411,100 | ▼ | -0.18% |
| 2024-06-05 | 6027 | 弁護士ＣＯＭ | 133,200 | 0.59% | 2,922 | 3,095 | 2,907 | 2,926 | 369,200 | ▼ | -0.05% |
| 2024-06-07 | 6027 | 弁護士ＣＯＭ | 154,100 | 0.68% | 2,939 | 3,095 | 2,930 | 3,065 | 239,200 | ▲ | 0.09% |
| 2024-06-11 | 6027 | 弁護士ＣＯＭ | 171,600 | 0.76% | 3,110 | 3,160 | 3,045 | 3,095 | 160,400 | ▲ | 0.07% |
| 2024-06-14 | 6027 | 弁護士ＣＯＭ | 182,400 | 0.81% | 3,165 | 3,275 | 3,150 | 3,200 | 173,700 | ▲ | 0.05% |
| 2024-06-18 | 6027 | 弁護士ＣＯＭ | 226,100 | 1.01% | 3,245 | 3,270 | 3,090 | 3,145 | 257,500 | ▲ | 0.19% |
| 2024-06-19 | 6027 | 弁護士ＣＯＭ | 248,500 | 1.11% | 3,170 | 3,230 | 3,135 | 3,200 | 153,000 | ▲ | 0.10% |
| 2024-06-20 | 6027 | 弁護士ＣＯＭ | 230,700 | 1.03% | 3,245 | 3,405 | 3,240 | 3,355 | 393,200 | ▼ | -0.08% |
| 2024-06-21 | 6027 | 弁護士ＣＯＭ | 221,900 | 0.99% | 3,320 | 3,395 | 3,260 | 3,300 | 196,800 | ▼ | -0.04% |
| 2024-06-24 | 6027 | 弁護士ＣＯＭ | 230,900 | 1.03% | 3,325 | 3,360 | 3,240 | 3,240 | 148,700 | ▲ | 0.04% |
| 2024-07-08 | 6027 | 弁護士ＣＯＭ | 183,300 | 0.81% | 3,800 | 3,810 | 3,680 | 3,730 | 349,400 | ▼ | -0.21% |
| 2024-07-10 | 6027 | 弁護士ＣＯＭ | 202,300 | 0.90% | 3,705 | 3,805 | 3,700 | 3,705 | 131,500 | ▲ | 0.08% |
| 2024-07-11 | 6027 | 弁護士ＣＯＭ | 191,000 | 0.85% | 3,670 | 3,760 | 3,630 | 3,650 | 219,900 | ▼ | -0.05% |
| 2024-07-18 | 6027 | 弁護士ＣＯＭ | 165,600 | 0.73% | 4,005 | 4,030 | 3,930 | 3,930 | 148,600 | ▼ | -0.12% |
| 2024-07-22 | 6027 | 弁護士ＣＯＭ | 143,200 | 0.63% | 3,915 | 3,950 | 3,770 | 3,770 | 231,500 | ▼ | -0.09% |
| 2024-07-23 | 6027 | 弁護士ＣＯＭ | 158,400 | 0.70% | 3,855 | 3,910 | 3,795 | 3,880 | 129,700 | ▲ | 0.06% |
| 2024-07-25 | 6027 | 弁護士ＣＯＭ | 155,200 | 0.69% | 3,760 | 3,820 | 3,720 | 3,770 | 139,100 | ▼ | -0.01% |
| 2024-08-02 | 6027 | 弁護士ＣＯＭ | 167,100 | 0.74% | 3,340 | 3,380 | 3,260 | 3,300 | 248,900 | ▲ | 0.05% |
| 2024-08-05 | 6027 | 弁護士ＣＯＭ | 186,700 | 0.83% | 3,070 | 3,110 | 2,756 | 2,810 | 325,200 | ▲ | 0.08% |
| 2024-08-08 | 6027 | 弁護士ＣＯＭ | 176,300 | 0.78% | 3,250 | 3,440 | 3,245 | 3,340 | 141,000 | ▼ | -0.04% |
| 2024-08-09 | 6027 | 弁護士ＣＯＭ | 183,000 | 0.81% | 3,340 | 3,385 | 3,265 | 3,305 | 133,300 | ▲ | 0.03% |
| 2024-08-13 | 6027 | 弁護士ＣＯＭ | 165,300 | 0.73% | 3,320 | 3,475 | 3,225 | 3,455 | 161,100 | ▼ | -0.08% |
| 2024-08-14 | 6027 | 弁護士ＣＯＭ | 137,600 | 0.61% | 3,525 | 3,685 | 3,520 | 3,685 | 312,300 | ▼ | -0.12% |
| 2024-08-21 | 6027 | 弁護士ＣＯＭ | 130,100 | 0.58% | 3,470 | 3,540 | 3,390 | 3,390 | 199,700 | ▼ | -0.03% |
| 2024-08-23 | 6027 | 弁護士ＣＯＭ | 107,600 | 0.48% | 3,575 | 3,595 | 3,350 | 3,425 | 419,700 | ▼ | -0.09% |
| 2024-09-02 | 6027 | 弁護士ＣＯＭ | 109,400 | 0.48% | 3,350 | 3,380 | 3,310 | 3,380 | 164,200 | ▼ | -0.06% |
| 2024-09-03 | 6027 | 弁護士ＣＯＭ | 123,000 | 0.54% | 3,400 | 3,650 | 3,375 | 3,500 | 467,400 | ▲ | 0.06% |
| 2024-09-06 | 6027 | 弁護士ＣＯＭ | 111,000 | 0.49% | 3,640 | 3,655 | 3,405 | 3,465 | 192,300 | ▼ | -0.05% |
| 2024-09-09 | 6027 | 弁護士ＣＯＭ | 118,500 | 0.52% | 3,315 | 3,460 | 3,270 | 3,415 | 208,800 | ▲ | 0.03% |
| 2024-09-12 | 6027 | 弁護士ＣＯＭ | 139,300 | 0.62% | 3,380 | 3,425 | 3,290 | 3,310 | 187,900 | ▲ | 0.09% |
| 2024-09-13 | 6027 | 弁護士ＣＯＭ | 192,700 | 0.86% | 3,340 | 3,360 | 3,145 | 3,150 | 306,600 | ▲ | 0.24% |
| 2024-09-17 | 6027 | 弁護士ＣＯＭ | 212,000 | 0.94% | 3,160 | 3,180 | 3,075 | 3,135 | 96,100 | ▲ | 0.07% |
| 2024-09-19 | 6027 | 弁護士ＣＯＭ | 225,600 | 1.00% | 3,070 | 3,100 | 3,035 | 3,035 | 108,000 | ▲ | 0.06% |
| 2024-09-24 | 6027 | 弁護士ＣＯＭ | 263,600 | 1.17% | 3,130 | 3,135 | 2,976 | 3,015 | 293,500 | ▲ | 0.16% |
| 2024-09-27 | 6027 | 弁護士ＣＯＭ | 269,900 | 1.20% | 3,140 | 3,250 | 3,120 | 3,185 | 270,200 | ▲ | 0.03% |
| 2024-10-04 | 6027 | 弁護士ＣＯＭ | 291,400 | 1.30% | 2,969 | 3,005 | 2,951 | 2,951 | 182,700 | ▲ | 0.10% |
| 2024-10-07 | 6027 | 弁護士ＣＯＭ | 271,200 | 1.21% | 2,995 | 3,025 | 2,947 | 3,010 | 183,400 | ▼ | -0.09% |
| 2024-10-08 | 6027 | 弁護士ＣＯＭ | 263,500 | 1.17% | 3,005 | 3,010 | 2,898 | 2,915 | 226,100 | ▼ | -0.04% |
| 2024-10-11 | 6027 | 弁護士ＣＯＭ | 215,700 | 0.96% | 2,947 | 3,050 | 2,930 | 3,030 | 209,900 | ▼ | -0.20% |
| 2024-10-15 | 6027 | 弁護士ＣＯＭ | 228,100 | 1.01% | 3,030 | 3,065 | 2,986 | 3,045 | 116,200 | ▲ | 0.05% |
| 2024-10-16 | 6027 | 弁護士ＣＯＭ | 199,000 | 0.88% | 3,025 | 3,125 | 3,000 | 3,035 | 140,800 | ▼ | -0.13% |
| 2024-10-21 | 6027 | 弁護士ＣＯＭ | 171,200 | 0.75% | 2,910 | 3,005 | 2,902 | 2,985 | 130,100 | ▼ | -0.13% |
| 2024-10-22 | 6027 | 弁護士ＣＯＭ | 154,400 | 0.68% | 2,990 | 2,990 | 2,857 | 2,857 | 205,000 | ▼ | -0.06% |
| 2024-11-07 | 6027 | 弁護士ＣＯＭ | 165,800 | 0.73% | 2,889 | 2,923 | 2,854 | 2,885 | 113,400 | ▲ | 0.04% |
| 2024-11-13 | 6027 | 弁護士ＣＯＭ | 183,500 | 0.81% | 2,874 | 2,910 | 2,863 | 2,870 | 159,100 | ▲ | 0.08% |
| 2024-11-14 | 6027 | 弁護士ＣＯＭ | 149,400 | 0.66% | 2,760 | 2,760 | 2,550 | 2,747 | 505,100 | ▼ | -0.15% |
| 2024-11-18 | 6027 | 弁護士ＣＯＭ | 163,800 | 0.72% | 2,749 | 2,751 | 2,590 | 2,617 | 407,500 | ▲ | 0.05% |
| 2024-12-04 | 6027 | 弁護士ＣＯＭ | 147,900 | 0.65% | 2,631 | 2,639 | 2,540 | 2,586 | 194,900 | ▼ | -0.06% |
| 2024-12-09 | 6027 | 弁護士ＣＯＭ | 134,438 | 0.59% | 2,650 | 2,788 | 2,649 | 2,773 | 304,500 | ▼ | -0.06% |
| 2024-08-16 | 6028 | テクノプロＨ | 539,671 | 0.50% | 2,883 | 2,890 | 2,837 | 2,868 | 451,600 | ▲ | 0.07% |
| 2024-08-22 | 6028 | テクノプロＨ | 713,775 | 0.67% | 2,823 | 2,872 | 2,766 | 2,798 | 736,100 | ▲ | 0.17% |
| 2024-09-03 | 6028 | テクノプロＨ | 887,059 | 0.83% | 2,850 | 2,919 | 2,845 | 2,914 | 447,800 | ▲ | 0.12% |
| 2024-09-06 | 6028 | テクノプロＨ | 978,759 | 0.91% | 2,920 | 2,943 | 2,887 | 2,894 | 464,700 | ▲ | 0.08% |
| 2024-09-12 | 6028 | テクノプロＨ | 951,788 | 0.89% | 2,950 | 2,987 | 2,928 | 2,946 | 527,400 | ▼ | -0.02% |
| 2024-09-13 | 6028 | テクノプロＨ | 972,739 | 0.91% | 2,911 | 2,911 | 2,867 | 2,867 | 444,200 | ▲ | 0.02% |
| 2024-09-30 | 6028 | テクノプロＨ | 941,799 | 0.88% | 2,772 | 2,814 | 2,711 | 2,779 | 446,600 | ▼ | -0.03% |
| 2024-10-16 | 6028 | テクノプロＨ | 837,499 | 0.78% | 2,906 | 2,925 | 2,873 | 2,876 | 378,800 | ▼ | -0.09% |
| 2024-10-23 | 6028 | テクノプロＨ | 857,004 | 0.80% | 2,772 | 2,772 | 2,725 | 2,729 | 255,800 | ▲ | 0.02% |
| 2024-10-30 | 6028 | テクノプロＨ | 838,179 | 0.78% | 2,777 | 2,787 | 2,722 | 2,738 | 946,400 | ▼ | -0.02% |
| 2024-11-01 | 6028 | テクノプロＨ | 596,779 | 0.56% | 2,792 | 2,933 | 2,792 | 2,832 | 737,100 | ▼ | -0.21% |
| 2024-11-18 | 6028 | テクノプロＨ | 638,570 | 0.60% | 2,781 | 2,802 | 2,714 | 2,725 | 397,200 | ▲ | 0.03% |
| 2024-12-06 | 6028 | テクノプロＨ | 634,195 | 0.59% | 2,885 | 2,928 | 2,869 | 2,901 | 552,800 | ▼ | -0.01% |
| 2024-12-11 | 6028 | テクノプロＨ | 503,188 | 0.47% | 2,932 | 2,958 | 2,879 | 2,902 | 348,700 | ▼ | -0.12% |
| 2024-03-01 | 6030 | アドベンチャ | 73,500 | 0.97% | 3,750 | 3,880 | 3,650 | 3,725 | 127,300 | ▼ | -0.15% |
| 2024-03-05 | 6030 | アドベンチャ | 85,100 | 1.13% | 3,505 | 3,505 | 3,405 | 3,455 | 113,000 | ▲ | 0.15% |
| 2024-03-11 | 6030 | アドベンチャ | 81,300 | 1.08% | 3,850 | 3,990 | 3,760 | 3,815 | 104,100 | ▼ | -0.04% |
| 2024-03-18 | 6030 | アドベンチャ | 70,100 | 0.93% | 3,675 | 3,950 | 3,675 | 3,930 | 122,600 | ▼ | -0.15% |
| 2024-03-19 | 6030 | アドベンチャ | 67,300 | 0.89% | 3,905 | 3,970 | 3,805 | 3,945 | 70,300 | ▼ | -0.04% |
| 2024-03-21 | 6030 | アドベンチャ | 70,700 | 0.93% | 3,925 | 3,930 | 3,830 | 3,850 | 79,700 | ▲ | 0.04% |
| 2024-03-25 | 6030 | アドベンチャ | 66,500 | 0.88% | 3,800 | 3,955 | 3,790 | 3,890 | 49,900 | ▼ | -0.05% |
| 2024-04-01 | 6030 | アドベンチャ | 68,000 | 0.90% | 3,660 | 3,690 | 3,560 | 3,585 | 54,000 | ▲ | 0.02% |
| 2024-04-04 | 6030 | アドベンチャ | 81,600 | 1.08% | 3,465 | 3,470 | 3,360 | 3,365 | 102,000 | ▲ | 0.18% |
| 2024-04-10 | 6030 | アドベンチャ | 84,300 | 1.12% | 3,365 | 3,435 | 3,290 | 3,300 | 63,500 | ▲ | 0.04% |
| 2024-04-12 | 6030 | アドベンチャ | 91,100 | 1.21% | 3,225 | 3,305 | 3,220 | 3,275 | 46,300 | ▲ | 0.08% |
| 2024-04-16 | 6030 | アドベンチャ | 82,100 | 1.09% | 3,345 | 3,400 | 3,295 | 3,390 | 58,300 | ▼ | -0.11% |
| 2024-04-19 | 6030 | アドベンチャ | 93,400 | 1.24% | 3,295 | 3,300 | 3,145 | 3,170 | 126,900 | ▲ | 0.14% |
| 2024-04-23 | 6030 | アドベンチャ | 87,800 | 1.16% | 3,305 | 3,420 | 3,265 | 3,370 | 60,500 | ▼ | -0.08% |
| 2024-05-07 | 6030 | アドベンチャ | 75,300 | 1.00% | 3,235 | 3,390 | 3,235 | 3,370 | 69,600 | ▼ | -0.15% |
| 2024-05-08 | 6030 | アドベンチャ | 73,710 | 0.97% | 3,330 | 3,365 | 3,310 | 3,320 | 23,600 | ▼ | -0.03% |
| 2024-05-13 | 6030 | アドベンチャ | 61,210 | 0.81% | 3,280 | 3,320 | 3,245 | 3,290 | 50,200 | ▼ | -0.15% |
| 2024-05-14 | 6030 | アドベンチャ | 57,900 | 0.76% | 3,700 | 3,990 | 3,695 | 3,990 | 261,400 | ▼ | -0.05% |
| 2024-05-21 | 6030 | アドベンチャ | 41,400 | 0.55% | 5,000 | 5,000 | 4,685 | 4,690 | 173,700 | ▼ | -0.20% |
| 2024-05-23 | 6030 | アドベンチャ | 45,300 | 0.60% | 4,605 | 4,605 | 4,285 | 4,285 | 124,900 | ▲ | 0.04% |
| 2024-05-24 | 6030 | アドベンチャ | 61,000 | 0.81% | 4,280 | 4,360 | 4,110 | 4,110 | 146,500 | ▲ | 0.21% |
| 2024-05-29 | 6030 | アドベンチャ | 67,900 | 0.90% | 4,340 | 4,340 | 4,225 | 4,255 | 50,600 | ▲ | 0.08% |
| 2024-06-05 | 6030 | アドベンチャ | 67,192 | 0.89% | 4,560 | 4,815 | 4,550 | 4,765 | 87,200 | ▼ | -0.01% |
| 2024-06-06 | 6030 | アドベンチャ | 53,792 | 0.71% | 4,765 | 4,785 | 4,605 | 4,625 | 78,300 | ▼ | -0.18% |
| 2024-06-10 | 6030 | アドベンチャ | 49,692 | 0.66% | 4,700 | 4,920 | 4,675 | 4,830 | 75,900 | ▼ | -0.04% |
| 2024-06-13 | 6030 | アドベンチャ | 41,892 | 0.55% | 4,800 | 4,885 | 4,650 | 4,815 | 75,900 | ▼ | -0.10% |
| 2024-06-17 | 6030 | アドベンチャ | 35,092 | 0.46% | 4,815 | 4,935 | 4,680 | 4,900 | 77,600 | ▼ | -0.09% |
| 2024-06-19 | 6030 | アドベンチャ | 38,200 | 0.50% | 4,970 | 5,120 | 4,920 | 4,970 | 79,300 | ▲ | 0.03% |
| 2024-06-21 | 6030 | アドベンチャ | 49,092 | 0.65% | 4,985 | 5,100 | 4,950 | 5,010 | 35,600 | ▲ | 0.15% |
| 2024-06-24 | 6030 | アドベンチャ | 54,992 | 0.73% | 5,060 | 5,150 | 4,935 | 4,935 | 43,600 | ▲ | 0.07% |
| 2024-06-26 | 6030 | アドベンチャ | 52,592 | 0.69% | 5,110 | 5,220 | 5,060 | 5,060 | 45,800 | ▼ | -0.04% |
| 2024-07-01 | 6030 | アドベンチャ | 37,492 | 0.49% | 5,220 | 5,220 | 4,860 | 4,875 | 93,500 | ▼ | -0.19% |
| 2024-03-27 | 6036 | ＫｅｅＰｅｒ | 149,224 | 0.52% | 4,940 | 5,060 | 4,930 | 4,965 | 215,800 | ▲ | 0.07% |
| 2024-04-01 | 6036 | ＫｅｅＰｅｒ | 178,885 | 0.63% | 5,010 | 5,050 | 4,780 | 4,780 | 273,000 | ▲ | 0.10% |
| 2024-04-02 | 6036 | ＫｅｅＰｅｒ | 162,585 | 0.57% | 4,805 | 4,865 | 4,695 | 4,770 | 332,400 | ▼ | -0.06% |
| 2024-04-04 | 6036 | ＫｅｅＰｅｒ | 188,185 | 0.66% | 4,720 | 4,720 | 4,520 | 4,525 | 404,700 | ▲ | 0.09% |
| 2024-04-05 | 6036 | ＫｅｅＰｅｒ | 203,519 | 0.71% | 4,425 | 4,495 | 4,400 | 4,440 | 259,700 | ▲ | 0.04% |
| 2024-04-15 | 6036 | ＫｅｅＰｅｒ | 229,424 | 0.81% | 4,245 | 4,255 | 4,160 | 4,160 | 176,200 | ▲ | 0.10% |
| 2024-04-16 | 6036 | ＫｅｅＰｅｒ | 224,024 | 0.79% | 4,095 | 4,205 | 4,060 | 4,185 | 217,200 | ▼ | -0.02% |
| 2024-04-18 | 6036 | ＫｅｅＰｅｒ | 143,405 | 0.50% | 4,215 | 4,440 | 4,200 | 4,395 | 248,900 | ▼ | -0.29% |
| 2024-04-23 | 6036 | ＫｅｅＰｅｒ | 133,105 | 0.47% | 4,480 | 4,545 | 4,455 | 4,510 | 230,100 | ▼ | -0.03% |
| 2024-04-24 | 6036 | ＫｅｅＰｅｒ | 142,805 | 0.50% | 4,520 | 4,535 | 4,420 | 4,465 | 191,700 | ▲ | 0.03% |
| 2024-04-30 | 6036 | ＫｅｅＰｅｒ | 136,885 | 0.48% | 4,460 | 4,530 | 4,405 | 4,515 | 158,800 | ▼ | -0.02% |
| 2024-05-01 | 6036 | ＫｅｅＰｅｒ | 145,985 | 0.51% | 4,500 | 4,670 | 4,470 | 4,620 | 364,200 | ▲ | 0.03% |
| 2024-05-02 | 6036 | ＫｅｅＰｅｒ | 132,385 | 0.46% | 4,160 | 4,160 | 3,925 | 3,925 | 1,057,200 | ▼ | -0.04% |
| 2024-05-13 | 6036 | ＫｅｅＰｅｒ | 163,885 | 0.57% | 4,250 | 4,380 | 3,955 | 4,075 | 725,100 | ▲ | 0.10% |
| 2024-06-04 | 6036 | ＫｅｅＰｅｒ | 100,585 | 0.35% | 3,790 | 3,975 | 3,755 | 3,920 | 409,400 | ▼ | -0.21% |
| 2024-08-08 | 6036 | ＫｅｅＰｅｒ | 149,581 | 0.52% | 3,225 | 3,395 | 3,220 | 3,310 | 266,800 | ▲ | 0.05% |
| 2024-08-09 | 6036 | ＫｅｅＰｅｒ | 104,681 | 0.37% | 3,355 | 3,440 | 3,240 | 3,330 | 302,400 | ▼ | -0.15% |
| 2024-08-20 | 6036 | ＫｅｅＰｅｒ | 148,481 | 0.52% | 3,575 | 3,745 | 3,570 | 3,710 | 178,100 | ▲ | 0.08% |
| 2024-09-03 | 6036 | ＫｅｅＰｅｒ | 174,628 | 0.61% | 4,170 | 4,250 | 4,135 | 4,140 | 227,000 | ▲ | 0.08% |
| 2024-09-06 | 6036 | ＫｅｅＰｅｒ | 168,935 | 0.59% | 4,070 | 4,085 | 3,945 | 3,990 | 174,800 | ▼ | -0.02% |
| 2024-09-10 | 6036 | ＫｅｅＰｅｒ | 171,235 | 0.60% | 4,060 | 4,120 | 3,975 | 4,040 | 202,300 | ▲ | 0.01% |
| 2024-09-18 | 6036 | ＫｅｅＰｅｒ | 135,278 | 0.47% | 4,325 | 4,480 | 4,305 | 4,435 | 353,700 | ▼ | -0.13% |
| 2024-10-04 | 6036 | ＫｅｅＰｅｒ | 143,079 | 0.50% | 4,210 | 4,385 | 4,195 | 4,335 | 215,700 | ▲ | 0.02% |
| 2024-10-07 | 6036 | ＫｅｅＰｅｒ | 139,456 | 0.49% | 4,435 | 4,535 | 4,350 | 4,425 | 238,100 | ▼ | -0.01% |
| 2024-10-08 | 6036 | ＫｅｅＰｅｒ | 142,256 | 0.50% | 4,370 | 4,375 | 4,280 | 4,295 | 124,700 | ▲ | 0.01% |
| 2024-11-01 | 6036 | ＫｅｅＰｅｒ | 183,516 | 0.64% | 4,170 | 4,205 | 4,035 | 4,035 | 131,200 | ▲ | 0.14% |
| 2024-11-05 | 6036 | ＫｅｅＰｅｒ | 206,821 | 0.73% | 4,045 | 4,080 | 3,935 | 3,935 | 163,800 | ▲ | 0.08% |
| 2024-11-06 | 6036 | ＫｅｅＰｅｒ | 259,223 | 0.91% | 3,955 | 4,035 | 3,900 | 3,905 | 202,500 | ▲ | 0.18% |
| 2024-11-07 | 6036 | ＫｅｅＰｅｒ | 233,223 | 0.82% | 3,655 | 3,795 | 3,655 | 3,770 | 503,000 | ▼ | -0.09% |
| 2024-11-11 | 6036 | ＫｅｅＰｅｒ | 190,823 | 0.67% | 3,930 | 3,970 | 3,870 | 3,900 | 214,300 | ▼ | -0.14% |
| 2024-12-03 | 6036 | ＫｅｅＰｅｒ | 199,678 | 0.70% | 4,220 | 4,320 | 4,140 | 4,185 | 163,900 | ▲ | 0.02% |
| 2024-12-05 | 6036 | ＫｅｅＰｅｒ | 158,986 | 0.56% | 4,335 | 4,645 | 4,335 | 4,560 | 757,700 | ▼ | -0.13% |
| 2024-12-06 | 6036 | ＫｅｅＰｅｒ | 138,079 | 0.48% | 4,560 | 4,680 | 4,525 | 4,680 | 347,900 | ▼ | -0.08% |
| 2024-03-04 | 6048 | デザインワン | 103,900 | 0.68% | 130 | 134 | 130 | 132 | 110,400 | ▼ | -0.05% |
| 2024-03-05 | 6048 | デザインワン | 106,800 | 0.70% | 132 | 132 | 129 | 131 | 70,400 | ▲ | 0.01% |
| 2024-03-07 | 6048 | デザインワン | 105,400 | 0.69% | 137 | 137 | 132 | 135 | 81,100 | ▼ | -0.01% |
| 2024-03-15 | 6048 | デザインワン | 89,400 | 0.58% | 136 | 136 | 133 | 133 | 85,300 | ▼ | -0.10% |
| 2024-03-22 | 6048 | デザインワン | 71,300 | 0.46% | 137 | 140 | 137 | 140 | 62,300 | ▼ | -0.11% |
| 2024-10-11 | 6048 | デザインワン | 77,200 | 0.50% | 120 | 120 | 119 | 120 | 42,200 | ▲ | 0.09% |
| 2024-10-15 | 6048 | デザインワン | 75,200 | 0.49% | 113 | 115 | 109 | 111 | 236,400 | ▼ | -0.01% |
| 2024-08-19 | 6058 | ベクトル | 246,555 | 0.52% | 927 | 933 | 917 | 917 | 202,100 | ▲ | 0.11% |
| 2024-08-21 | 6058 | ベクトル | 234,331 | 0.49% | 924 | 939 | 920 | 939 | 158,200 | ▼ | -0.03% |
| 2024-08-22 | 6058 | ベクトル | 248,554 | 0.52% | 934 | 937 | 922 | 934 | 536,200 | ▲ | 0.03% |
| 2024-08-30 | 6058 | ベクトル | 27,586 | 0.05% | 940 | 951 | 929 | 943 | 1,143,000 | ▼ | -0.56% |
| 2024-04-05 | 6072 | 地盤ＨＤ | 127,400 | 0.55% | 152 | 156 | 151 | 154 | 421,000 | ▲ | 0.11% |
| 2024-04-15 | 6072 | 地盤ＨＤ | 114,200 | 0.49% | 157 | 159 | 156 | 157 | 316,300 | ▼ | -0.06% |
| 2024-11-22 | 6080 | Ｍ＆Ａキャピ | 160,800 | 0.50% | 2,550 | 2,580 | 2,524 | 2,550 | 133,000 | ▲ | 0.09% |
| 2024-11-28 | 6080 | Ｍ＆Ａキャピ | 210,600 | 0.66% | 2,586 | 2,635 | 2,535 | 2,550 | 214,700 | ▲ | 0.16% |
| 2024-12-10 | 6080 | Ｍ＆Ａキャピ | 180,512 | 0.56% | 2,695 | 2,720 | 2,629 | 2,695 | 263,600 | ▼ | -0.09% |
| 2024-12-12 | 6080 | Ｍ＆Ａキャピ | 155,832 | 0.49% | 2,771 | 2,804 | 2,760 | 2,781 | 226,700 | ▼ | -0.07% |
| 2024-04-24 | 6087 | アビスト | 19,949 | 0.50% | 3,170 | 3,170 | 3,140 | 3,145 | 5,200 | ▲ | 0.09% |
| 2024-04-26 | 6087 | アビスト | 8,900 | 0.22% | 3,155 | 3,190 | 3,135 | 3,190 | 27,000 | ▼ | -0.28% |
| 2024-04-23 | 6095 | メドピア | 110,319 | 0.50% | 702 | 703 | 678 | 689 | 145,200 | ▲ | 0.09% |
| 2024-04-26 | 6095 | メドピア | 37,219 | 0.16% | 675 | 688 | 670 | 688 | 250,500 | ▼ | -0.34% |
| 2024-05-27 | 6095 | メドピア | 119,379 | 0.54% | 575 | 581 | 566 | 581 | 170,900 | ▲ | 0.14% |
| 2024-05-28 | 6095 | メドピア | 134,479 | 0.61% | 575 | 596 | 575 | 584 | 159,900 | ▲ | 0.06% |
| 2024-06-04 | 6095 | メドピア | 154,679 | 0.70% | 590 | 599 | 587 | 595 | 101,500 | ▲ | 0.08% |
| 2024-06-18 | 6095 | メドピア | 191,579 | 0.87% | 604 | 614 | 601 | 608 | 96,400 | ▲ | 0.17% |
| 2024-06-20 | 6095 | メドピア | 200,279 | 0.91% | 600 | 615 | 600 | 614 | 118,600 | ▲ | 0.04% |
| 2024-07-12 | 6095 | メドピア | 190,832 | 0.86% | 600 | 640 | 598 | 630 | 260,300 | ▼ | -0.05% |
| 2024-07-16 | 6095 | メドピア | 210,232 | 0.95% | 629 | 633 | 620 | 627 | 111,200 | ▲ | 0.08% |
| 2024-07-17 | 6095 | メドピア | 220,532 | 1.00% | 632 | 644 | 630 | 640 | 174,800 | ▲ | 0.05% |
| 2024-07-30 | 6095 | メドピア | 243,732 | 1.10% | 631 | 631 | 601 | 603 | 233,000 | ▲ | 0.10% |
| 2024-08-02 | 6095 | メドピア | 240,732 | 1.09% | 558 | 561 | 534 | 534 | 460,600 | ▼ | -0.01% |
| 2024-08-06 | 6095 | メドピア | 243,432 | 1.10% | 482 | 506 | 479 | 484 | 666,600 | ▲ | 0.01% |
| 2024-08-08 | 6095 | メドピア | 241,332 | 1.09% | 500 | 521 | 498 | 510 | 148,600 | ▼ | -0.01% |
| 2024-08-14 | 6095 | メドピア | 190,732 | 0.86% | 536 | 559 | 534 | 559 | 244,300 | ▼ | -0.23% |
| 2024-08-16 | 6095 | メドピア | 211,132 | 0.96% | 592 | 609 | 584 | 595 | 437,000 | ▲ | 0.09% |
| 2024-08-30 | 6095 | メドピア | 264,013 | 1.20% | 626 | 637 | 621 | 636 | 99,100 | ▲ | 0.09% |
| 2024-09-05 | 6095 | メドピア | 292,213 | 1.32% | 608 | 625 | 608 | 616 | 89,000 | ▲ | 0.12% |
| 2024-09-09 | 6095 | メドピア | 316,513 | 1.43% | 592 | 599 | 582 | 590 | 151,800 | ▲ | 0.10% |
| 2024-09-13 | 6095 | メドピア | 332,213 | 1.51% | 599 | 599 | 584 | 590 | 118,200 | ▲ | 0.08% |
| 2024-09-19 | 6095 | メドピア | 351,813 | 1.60% | 585 | 598 | 580 | 587 | 186,000 | ▲ | 0.09% |
| 2024-09-20 | 6095 | メドピア | 199,413 | 0.90% | 594 | 597 | 576 | 587 | 748,600 | ▼ | -0.70% |
| 2024-09-24 | 6095 | メドピア | 226,213 | 1.02% | 587 | 588 | 560 | 561 | 316,200 | ▲ | 0.12% |
| 2024-10-03 | 6095 | メドピア | 242,313 | 1.10% | 573 | 576 | 561 | 568 | 120,800 | ▲ | 0.08% |
| 2024-10-15 | 6095 | メドピア | 239,313 | 1.08% | 595 | 600 | 586 | 597 | 128,000 | ▼ | -0.02% |
| 2024-10-17 | 6095 | メドピア | 259,013 | 1.17% | 584 | 585 | 562 | 566 | 160,600 | ▲ | 0.08% |
| 2024-10-18 | 6095 | メドピア | 264,713 | 1.20% | 564 | 570 | 563 | 563 | 88,000 | ▲ | 0.03% |
| 2024-11-13 | 6095 | メドピア | 217,413 | 0.98% | 581 | 597 | 567 | 569 | 261,500 | ▼ | -0.21% |
| 2024-11-14 | 6095 | メドピア | 151,513 | 0.68% | 513 | 519 | 502 | 515 | 559,300 | ▼ | -0.29% |
| 2024-11-19 | 6095 | メドピア | 110,213 | 0.50% | 499 | 507 | 495 | 496 | 335,200 | ▼ | -0.18% |
| 2024-11-20 | 6095 | メドピア | 88,913 | 0.40% | 499 | 511 | 496 | 498 | 170,800 | ▼ | -0.09% |
| 2024-05-24 | 6099 | エラン | 308,300 | 0.50% | 855 | 867 | 843 | 862 | 174,700 | ▲ | 0.08% |
| 2024-05-29 | 6099 | エラン | 393,546 | 0.64% | 850 | 855 | 827 | 827 | 260,400 | ▲ | 0.14% |
| 2024-05-31 | 6099 | エラン | 10,646 | 0.01% | 842 | 856 | 829 | 847 | 1,295,500 | ▼ | -0.63% |
| 2024-10-22 | 6099 | エラン | 384,254 | 0.63% | 945 | 945 | 926 | 936 | 227,900 | ▲ | 0.63% |
| 2024-10-23 | 6099 | エラン | 257,815 | 0.42% | 941 | 954 | 866 | 878 | 1,265,500 | ▼ | -0.21% |
| 2024-03-06 | 6101 | ツガミ | 395,358 | 0.79% | 1,164 | 1,188 | 1,162 | 1,186 | 151,900 | ▼ | -0.04% |
| 2024-03-13 | 6101 | ツガミ | 337,040 | 0.67% | 1,131 | 1,141 | 1,112 | 1,118 | 266,900 | ▼ | -0.12% |
| 2024-03-27 | 6101 | ツガミ | 293,200 | 0.58% | 1,189 | 1,191 | 1,174 | 1,183 | 179,100 | ▼ | -0.09% |
| 2024-04-05 | 6101 | ツガミ | 326,000 | 0.65% | 1,120 | 1,123 | 1,105 | 1,105 | 375,700 | ▲ | 0.07% |
| 2024-04-11 | 6101 | ツガミ | 282,000 | 0.56% | 1,134 | 1,228 | 1,131 | 1,203 | 749,900 | ▼ | -0.08% |
| 2024-04-23 | 6101 | ツガミ | 246,100 | 0.49% | 1,250 | 1,251 | 1,211 | 1,223 | 378,700 | ▼ | -0.07% |
| 2024-04-30 | 6101 | ツガミ | 250,008 | 0.50% | 1,337 | 1,382 | 1,322 | 1,369 | 411,400 | ▲ | 0.01% |
| 2024-05-16 | 6101 | ツガミ | 244,288 | 0.48% | 1,473 | 1,473 | 1,439 | 1,450 | 188,100 | ▼ | -0.02% |
| 2024-03-11 | 6103 | オークマ | 348,985 | 1.03% | 7,012 | 7,129 | 6,875 | 6,947 | 220,400 | ▲ | 0.05% |
| 2024-03-13 | 6103 | オークマ | 392,487 | 1.16% | 6,918 | 6,985 | 6,754 | 6,755 | 195,900 | ▲ | 0.12% |
| 2024-03-29 | 6103 | オークマ | 352,599 | 1.04% | 7,160 | 7,233 | 7,077 | 7,119 | 317,200 | ▼ | -0.11% |
| 2024-04-01 | 6103 | オークマ | 323,199 | 0.95% | 7,158 | 7,200 | 7,041 | 7,118 | 200,700 | ▼ | -0.09% |
| 2024-04-09 | 6103 | オークマ | 339,086 | 1.00% | 7,059 | 7,170 | 7,059 | 7,151 | 99,100 | ▲ | 0.05% |
| 2024-04-12 | 6103 | オークマ | 381,200 | 1.12% | 7,300 | 7,318 | 7,161 | 7,169 | 181,400 | ▲ | 0.12% |
| 2024-04-15 | 6103 | オークマ | 406,841 | 1.20% | 7,095 | 7,152 | 7,006 | 7,099 | 142,200 | ▲ | 0.07% |
| 2024-04-16 | 6103 | オークマ | 403,041 | 1.19% | 7,039 | 7,094 | 6,975 | 7,028 | 173,100 | ▼ | -0.01% |
| 2024-04-24 | 6103 | オークマ | 407,148 | 1.20% | 6,987 | 7,070 | 6,966 | 7,053 | 117,400 | ▲ | 0.01% |
| 2024-05-01 | 6103 | オークマ | 362,241 | 1.07% | 6,991 | 7,103 | 6,934 | 7,041 | 165,000 | ▼ | -0.12% |
| 2024-05-07 | 6103 | オークマ | 334,139 | 0.98% | 7,069 | 7,160 | 7,051 | 7,139 | 169,500 | ▼ | -0.09% |
| 2024-05-10 | 6103 | オークマ | 268,418 | 0.79% | 7,299 | 7,413 | 7,188 | 7,236 | 196,500 | ▼ | -0.18% |
| 2024-05-13 | 6103 | オークマ | 302,918 | 0.89% | 6,693 | 7,032 | 6,672 | 6,963 | 441,900 | ▲ | 0.09% |
| 2024-05-14 | 6103 | オークマ | 318,718 | 0.94% | 6,890 | 6,981 | 6,756 | 6,857 | 259,800 | ▲ | 0.04% |
| 2024-05-16 | 6103 | オークマ | 302,316 | 0.89% | 7,034 | 7,110 | 6,998 | 7,050 | 209,300 | ▼ | -0.04% |
| 2024-05-20 | 6103 | オークマ | 267,816 | 0.79% | 7,001 | 7,196 | 7,001 | 7,137 | 228,900 | ▼ | -0.09% |
| 2024-05-21 | 6103 | オークマ | 273,551 | 0.81% | 7,200 | 7,230 | 7,084 | 7,084 | 116,300 | ▲ | 0.02% |
| 2024-05-22 | 6103 | オークマ | 305,122 | 0.90% | 7,066 | 7,109 | 6,875 | 6,876 | 209,800 | ▲ | 0.08% |
| 2024-05-27 | 6103 | オークマ | 341,222 | 1.01% | 6,923 | 6,979 | 6,801 | 6,852 | 93,600 | ▲ | 0.10% |
| 2024-06-14 | 6103 | オークマ | 373,535 | 1.10% | 6,744 | 6,823 | 6,720 | 6,754 | 282,100 | ▲ | 0.09% |
| 2024-06-21 | 6103 | オークマ | 340,100 | 1.00% | 6,770 | 6,865 | 6,737 | 6,846 | 304,200 | ▼ | -0.10% |
| 2024-07-01 | 6103 | オークマ | 318,800 | 0.94% | 7,324 | 7,541 | 7,324 | 7,486 | 225,900 | ▼ | -0.06% |
| 2024-07-03 | 6103 | オークマ | 297,400 | 0.88% | 7,498 | 7,859 | 7,498 | 7,762 | 321,200 | ▼ | -0.05% |
| 2024-07-08 | 6103 | オークマ | 308,400 | 0.91% | 7,731 | 7,824 | 7,721 | 7,743 | 130,800 | ▲ | 0.03% |
| 2024-07-22 | 6103 | オークマ | 357,900 | 1.06% | 7,930 | 7,949 | 7,748 | 7,786 | 155,400 | ▲ | 0.15% |
| 2024-07-24 | 6103 | オークマ | 392,300 | 1.16% | 7,700 | 7,766 | 7,520 | 7,535 | 199,400 | ▲ | 0.09% |
| 2024-07-26 | 6103 | オークマ | 412,300 | 1.22% | 7,200 | 7,308 | 7,157 | 7,169 | 178,800 | ▲ | 0.06% |
| 2024-07-29 | 6103 | オークマ | 441,000 | 1.30% | 7,315 | 7,365 | 7,200 | 7,217 | 140,900 | ▲ | 0.08% |
| 2024-08-05 | 6103 | オークマ | 547,100 | 1.62% | 6,014 | 6,087 | 5,587 | 5,587 | 386,100 | ▲ | 0.32% |
| 2024-08-06 | 6103 | オークマ | 467,500 | 1.38% | 5,600 | 6,025 | 5,223 | 6,025 | 688,300 | ▼ | -0.24% |
| 2024-08-07 | 6103 | オークマ | 425,300 | 1.25% | 5,725 | 6,270 | 5,641 | 6,088 | 353,400 | ▼ | -0.12% |
| 2024-08-09 | 6103 | オークマ | 395,700 | 1.17% | 6,109 | 6,109 | 5,801 | 5,925 | 303,400 | ▼ | -0.08% |
| 2024-08-13 | 6103 | オークマ | 362,400 | 1.07% | 5,993 | 6,141 | 5,936 | 6,104 | 205,000 | ▼ | -0.09% |
| 2024-08-14 | 6103 | オークマ | 333,700 | 0.98% | 6,107 | 6,275 | 6,081 | 6,218 | 169,800 | ▼ | -0.09% |
| 2024-08-15 | 6103 | オークマ | 302,200 | 0.89% | 6,205 | 6,376 | 6,141 | 6,326 | 146,600 | ▼ | -0.08% |
| 2024-08-22 | 6103 | オークマ | 308,500 | 0.91% | 6,299 | 6,299 | 6,087 | 6,151 | 313,700 | ▲ | 0.02% |
| 2024-09-24 | 6103 | オークマ | 351,400 | 1.04% | 6,079 | 6,080 | 5,868 | 5,900 | 191,000 | ▲ | 0.13% |
| 2024-09-25 | 6103 | オークマ | 333,900 | 0.98% | 5,906 | 6,094 | 5,901 | 6,047 | 227,500 | ▼ | -0.06% |
| 2024-09-27 | 6103 | オークマ | 717,800 | 1.06% | 3,234 | 3,272 | 3,102 | 3,178 | 601,000 | ▲ | 0.08% |
| 2024-10-01 | 6103 | オークマ | 661,449 | 0.97% | 3,104 | 3,156 | 3,071 | 3,133 | 331,600 | ▼ | -0.09% |
| 2024-10-03 | 6103 | オークマ | 680,349 | 1.00% | 3,220 | 3,222 | 3,121 | 3,123 | 331,600 | ▲ | 0.03% |
| 2024-10-04 | 6103 | オークマ | 655,449 | 0.97% | 3,121 | 3,159 | 3,104 | 3,156 | 257,400 | ▼ | -0.03% |
| 2024-10-07 | 6103 | オークマ | 700,849 | 1.03% | 3,250 | 3,250 | 3,198 | 3,218 | 267,800 | ▲ | 0.06% |
| 2024-10-08 | 6103 | オークマ | 667,049 | 0.98% | 3,185 | 3,202 | 3,130 | 3,156 | 221,000 | ▼ | -0.05% |
| 2024-10-09 | 6103 | オークマ | 683,649 | 1.01% | 3,188 | 3,203 | 3,146 | 3,163 | 229,500 | ▲ | 0.03% |
| 2024-10-16 | 6103 | オークマ | 748,849 | 1.10% | 3,100 | 3,162 | 3,080 | 3,158 | 232,200 | ▲ | 0.09% |
| 2024-10-22 | 6103 | オークマ | 880,449 | 1.30% | 3,150 | 3,161 | 3,056 | 3,085 | 382,400 | ▲ | 0.19% |
| 2024-10-30 | 6103 | オークマ | 963,865 | 1.42% | 3,133 | 3,144 | 3,090 | 3,128 | 537,700 | ▲ | 0.11% |
| 2024-11-01 | 6103 | オークマ | 849,665 | 1.25% | 2,935 | 3,175 | 2,935 | 3,130 | 739,900 | ▼ | -0.16% |
| 2024-11-05 | 6103 | オークマ | 802,565 | 1.18% | 3,155 | 3,240 | 3,135 | 3,195 | 386,700 | ▼ | -0.07% |
| 2024-11-06 | 6103 | オークマ | 737,465 | 1.09% | 3,230 | 3,350 | 3,215 | 3,340 | 390,900 | ▼ | -0.08% |
| 2024-11-12 | 6103 | オークマ | 665,759 | 0.98% | 3,130 | 3,165 | 3,085 | 3,120 | 228,700 | ▼ | -0.11% |
| 2024-11-19 | 6103 | オークマ | 691,200 | 1.02% | 3,010 | 3,040 | 2,968 | 3,015 | 193,700 | ▲ | 0.04% |
| 2024-11-22 | 6103 | オークマ | 657,400 | 0.97% | 3,060 | 3,130 | 3,060 | 3,110 | 198,800 | ▼ | -0.05% |
| 2024-11-29 | 6103 | オークマ | 599,800 | 0.88% | 3,085 | 3,115 | 3,030 | 3,080 | 203,300 | ▼ | -0.08% |
| 2024-12-06 | 6103 | オークマ | 539,551 | 0.79% | 3,195 | 3,215 | 3,170 | 3,200 | 115,200 | ▼ | -0.08% |
| 2024-12-17 | 6103 | オークマ | 547,551 | 0.81% | 3,265 | 3,270 | 3,210 | 3,230 | 137,500 | ▲ | 0.02% |
| 2024-03-06 | 6104 | 芝浦機 | 1,211,284 | 4.49% | 3,495 | 3,580 | 3,475 | 3,560 | 221,900 | ▲ | 0.12% |
| 2024-03-11 | 6104 | 芝浦機 | 1,215,134 | 4.50% | 3,520 | 3,530 | 3,420 | 3,445 | 260,800 | ▲ | 0.00% |
| 2024-03-15 | 6104 | 芝浦機 | 1,195,769 | 4.43% | 3,550 | 3,595 | 3,525 | 3,570 | 248,200 | ▼ | -0.07% |
| 2024-03-22 | 6104 | 芝浦機 | 1,175,064 | 4.35% | 3,695 | 3,715 | 3,660 | 3,690 | 259,100 | ▼ | -0.08% |
| 2024-03-27 | 6104 | 芝浦機 | 1,155,564 | 4.28% | 3,720 | 3,720 | 3,665 | 3,680 | 212,300 | ▼ | -0.06% |
| 2024-04-02 | 6104 | 芝浦機 | 1,175,664 | 4.35% | 3,600 | 3,600 | 3,510 | 3,535 | 166,100 | ▲ | 0.06% |
| 2024-04-16 | 6104 | 芝浦機 | 1,154,770 | 4.28% | 3,470 | 3,480 | 3,425 | 3,440 | 197,200 | ▼ | -0.06% |
| 2024-04-18 | 6104 | 芝浦機 | 1,115,970 | 4.13% | 3,450 | 3,525 | 3,430 | 3,500 | 165,300 | ▼ | -0.15% |
| 2024-04-19 | 6104 | 芝浦機 | 1,101,070 | 4.08% | 3,500 | 3,505 | 3,390 | 3,405 | 269,000 | ▼ | -0.04% |
| 2024-04-22 | 6104 | 芝浦機 | 1,061,170 | 3.93% | 3,425 | 3,480 | 3,405 | 3,470 | 172,000 | ▼ | -0.14% |
| 2024-04-23 | 6104 | 芝浦機 | 1,037,570 | 3.84% | 3,475 | 3,495 | 3,460 | 3,475 | 105,800 | ▼ | -0.09% |
| 2024-04-24 | 6104 | 芝浦機 | 1,024,170 | 3.79% | 3,500 | 3,545 | 3,485 | 3,510 | 136,300 | ▼ | -0.04% |
| 2024-04-30 | 6104 | 芝浦機 | 1,025,451 | 3.80% | 3,520 | 3,550 | 3,505 | 3,545 | 126,300 | ▲ | 0.00% |
| 2024-05-01 | 6104 | 芝浦機 | 1,013,851 | 3.75% | 3,525 | 3,540 | 3,500 | 3,535 | 69,600 | ▼ | -0.04% |
| 2024-05-10 | 6104 | 芝浦機 | 997,429 | 3.69% | 3,630 | 3,660 | 3,585 | 3,615 | 184,200 | ▼ | -0.06% |
| 2024-05-13 | 6104 | 芝浦機 | 1,008,929 | 3.73% | 3,630 | 3,675 | 3,590 | 3,650 | 334,200 | ▲ | 0.04% |
| 2024-05-14 | 6104 | 芝浦機 | 914,729 | 3.39% | 3,400 | 3,580 | 3,400 | 3,570 | 485,300 | ▼ | -0.33% |
| 2024-05-15 | 6104 | 芝浦機 | 864,471 | 3.20% | 3,575 | 3,635 | 3,550 | 3,575 | 266,700 | ▼ | -0.18% |
| 2024-05-16 | 6104 | 芝浦機 | 819,171 | 3.03% | 3,575 | 3,580 | 3,475 | 3,490 | 169,900 | ▼ | -0.17% |
| 2024-05-17 | 6104 | 芝浦機 | 773,071 | 2.86% | 3,460 | 3,505 | 3,435 | 3,450 | 195,400 | ▼ | -0.16% |
| 2024-05-21 | 6104 | 芝浦機 | 717,071 | 2.65% | 3,525 | 3,560 | 3,515 | 3,540 | 162,500 | ▼ | -0.20% |
| 2024-05-22 | 6104 | 芝浦機 | 663,384 | 2.45% | 3,545 | 3,610 | 3,545 | 3,605 | 215,600 | ▼ | -0.19% |
| 2024-05-23 | 6104 | 芝浦機 | 617,684 | 2.28% | 3,615 | 3,630 | 3,570 | 3,590 | 189,800 | ▼ | -0.17% |
| 2024-05-24 | 6104 | 芝浦機 | 578,884 | 2.14% | 3,550 | 3,610 | 3,535 | 3,575 | 143,300 | ▼ | -0.13% |
| 2024-05-27 | 6104 | 芝浦機 | 559,709 | 2.07% | 3,590 | 3,620 | 3,560 | 3,590 | 90,300 | ▼ | -0.07% |
| 2024-05-28 | 6104 | 芝浦機 | 564,309 | 2.22% | 3,610 | 3,615 | 3,535 | 3,545 | 124,000 | ▲ | 0.15% |
| 2024-05-29 | 6104 | 芝浦機 | 536,809 | 2.11% | 3,530 | 3,565 | 3,400 | 3,400 | 312,400 | ▼ | -0.11% |
| 2024-06-03 | 6104 | 芝浦機 | 529,309 | 2.08% | 3,510 | 3,575 | 3,505 | 3,570 | 184,000 | ▼ | -0.02% |
| 2024-06-18 | 6104 | 芝浦機 | 506,804 | 1.99% | 3,650 | 3,680 | 3,635 | 3,660 | 85,100 | ▼ | -0.09% |
| 2024-06-21 | 6104 | 芝浦機 | 537,204 | 2.11% | 3,780 | 3,785 | 3,660 | 3,670 | 399,900 | ▲ | 0.11% |
| 2024-06-27 | 6104 | 芝浦機 | 519,804 | 2.04% | 3,745 | 3,760 | 3,710 | 3,735 | 230,800 | ▼ | -0.06% |
| 2024-06-28 | 6104 | 芝浦機 | 487,204 | 1.91% | 3,755 | 3,855 | 3,735 | 3,855 | 234,300 | ▼ | -0.13% |
| 2024-07-01 | 6104 | 芝浦機 | 478,404 | 1.88% | 3,885 | 3,945 | 3,855 | 3,915 | 177,300 | ▼ | -0.03% |
| 2024-07-12 | 6104 | 芝浦機 | 449,300 | 1.77% | 3,800 | 3,870 | 3,795 | 3,845 | 114,900 | ▼ | -0.10% |
| 2024-07-19 | 6104 | 芝浦機 | 427,273 | 1.68% | 3,830 | 3,840 | 3,800 | 3,820 | 62,600 | ▼ | -0.09% |
| 2024-07-23 | 6104 | 芝浦機 | 403,799 | 1.59% | 3,790 | 3,835 | 3,765 | 3,820 | 101,100 | ▼ | -0.08% |
| 2024-07-26 | 6104 | 芝浦機 | 363,899 | 1.43% | 3,615 | 3,695 | 3,600 | 3,630 | 128,100 | ▼ | -0.16% |
| 2024-07-29 | 6104 | 芝浦機 | 348,999 | 1.37% | 3,675 | 3,690 | 3,650 | 3,665 | 101,300 | ▼ | -0.05% |
| 2024-07-31 | 6104 | 芝浦機 | 323,099 | 1.27% | 3,635 | 3,745 | 3,625 | 3,730 | 105,100 | ▼ | -0.10% |
| 2024-08-01 | 6104 | 芝浦機 | 330,799 | 1.30% | 3,620 | 3,665 | 3,595 | 3,635 | 213,200 | ▲ | 0.03% |
| 2024-08-02 | 6104 | 芝浦機 | 319,581 | 1.25% | 3,475 | 3,580 | 3,385 | 3,510 | 288,500 | ▼ | -0.05% |
| 2024-08-21 | 6104 | 芝浦機 | 303,013 | 1.19% | 3,680 | 3,685 | 3,630 | 3,635 | 92,100 | ▼ | -0.06% |
| 2024-09-18 | 6104 | 芝浦機 | 316,238 | 1.24% | 3,625 | 3,685 | 3,595 | 3,675 | 103,900 | ▲ | 0.05% |
| 2024-09-19 | 6104 | 芝浦機 | 336,338 | 1.32% | 3,710 | 3,760 | 3,685 | 3,745 | 126,900 | ▲ | 0.08% |
| 2024-09-20 | 6104 | 芝浦機 | 302,242 | 1.19% | 3,770 | 3,845 | 3,770 | 3,825 | 291,000 | ▼ | -0.13% |
| 2024-09-24 | 6104 | 芝浦機 | 318,442 | 1.25% | 3,890 | 3,950 | 3,885 | 3,890 | 210,700 | ▲ | 0.06% |
| 2024-09-25 | 6104 | 芝浦機 | 334,142 | 1.31% | 3,885 | 3,945 | 3,885 | 3,925 | 152,100 | ▲ | 0.06% |
| 2024-09-30 | 6104 | 芝浦機 | 359,242 | 1.41% | 3,980 | 4,060 | 3,945 | 3,950 | 185,300 | ▲ | 0.09% |
| 2024-10-03 | 6104 | 芝浦機 | 387,037 | 1.52% | 3,960 | 3,960 | 3,890 | 3,910 | 120,400 | ▲ | 0.11% |
| 2024-10-07 | 6104 | 芝浦機 | 412,491 | 1.62% | 3,965 | 3,965 | 3,895 | 3,905 | 122,900 | ▲ | 0.10% |
| 2024-10-15 | 6104 | 芝浦機 | 422,375 | 1.70% | 3,900 | 3,900 | 3,805 | 3,845 | 117,300 | ▲ | 0.07% |
| 2024-10-30 | 6104 | 芝浦機 | 518,717 | 2.08% | 3,670 | 3,695 | 3,640 | 3,685 | 803,000 | ▲ | 0.38% |
| 2024-11-05 | 6104 | 芝浦機 | 522,224 | 2.10% | 3,735 | 3,750 | 3,605 | 3,605 | 104,900 | ▲ | 0.02% |
| 2024-11-06 | 6104 | 芝浦機 | 514,724 | 2.07% | 3,660 | 3,730 | 3,640 | 3,720 | 99,800 | ▼ | -0.03% |
| 2024-11-12 | 6104 | 芝浦機 | 491,124 | 1.97% | 3,755 | 3,825 | 3,705 | 3,705 | 166,800 | ▼ | -0.09% |
| 2024-11-13 | 6104 | 芝浦機 | 505,324 | 2.03% | 3,685 | 3,865 | 3,675 | 3,720 | 224,700 | ▲ | 0.05% |
| 2024-11-22 | 6104 | 芝浦機 | 524,175 | 2.11% | 3,900 | 3,930 | 3,850 | 3,850 | 79,500 | ▲ | 0.08% |
| 2024-11-25 | 6104 | 芝浦機 | 568,875 | 2.29% | 3,850 | 3,855 | 3,760 | 3,760 | 153,600 | ▲ | 0.18% |
| 2024-11-27 | 6104 | 芝浦機 | 574,975 | 2.31% | 3,685 | 3,690 | 3,560 | 3,605 | 105,200 | ▲ | 0.02% |
| 2024-11-28 | 6104 | 芝浦機 | 543,381 | 2.18% | 3,555 | 3,625 | 3,555 | 3,605 | 130,100 | ▼ | -0.12% |
| 2024-11-29 | 6104 | 芝浦機 | 569,181 | 2.29% | 3,570 | 3,590 | 3,500 | 3,500 | 134,400 | ▲ | 0.10% |
| 2024-12-02 | 6104 | 芝浦機 | 574,381 | 2.31% | 3,500 | 3,505 | 3,435 | 3,445 | 173,800 | ▲ | 0.02% |
| 2024-12-03 | 6104 | 芝浦機 | 559,100 | 2.25% | 3,465 | 3,605 | 3,465 | 3,585 | 201,700 | ▼ | -0.06% |
| 2024-12-16 | 6104 | 芝浦機 | 542,181 | 2.18% | 3,565 | 3,565 | 3,520 | 3,540 | 111,800 | ▼ | -0.06% |
| 2024-12-18 | 6104 | 芝浦機 | 514,181 | 2.07% | 3,490 | 3,555 | 3,480 | 3,540 | 114,200 | ▼ | -0.11% |
| 2024-05-29 | 6113 | アマダ | 1,851,217 | 0.54% | 1,788 | 1,797 | 1,757 | 1,768 | 1,053,700 | ▲ | 0.09% |
| 2024-05-31 | 6113 | アマダ | 531,770 | 0.15% | 1,746 | 1,772 | 1,724 | 1,771 | 3,666,900 | ▼ | -0.39% |
| 2024-07-12 | 6113 | アマダ | 1,808,632 | 0.53% | 1,844 | 1,882 | 1,838 | 1,855 | 1,521,000 | ▲ | 0.12% |
| 2024-07-18 | 6113 | アマダ | 2,104,236 | 0.61% | 1,865 | 1,889 | 1,846 | 1,848 | 957,600 | ▲ | 0.07% |
| 2024-08-22 | 6113 | アマダ | 2,400,992 | 0.70% | 1,529 | 1,544 | 1,516 | 1,530 | 1,787,500 | ▲ | 0.08% |
| 2024-09-09 | 6113 | アマダ | 2,373,264 | 0.69% | 1,401 | 1,461 | 1,401 | 1,460 | 1,669,600 | ▼ | -0.01% |
| 2024-09-10 | 6113 | アマダ | 2,392,682 | 0.70% | 1,455 | 1,470 | 1,433 | 1,446 | 1,936,600 | ▲ | 0.01% |
| 2024-09-11 | 6113 | アマダ | 2,736,382 | 0.80% | 1,389 | 1,410 | 1,360 | 1,371 | 3,733,400 | ▲ | 0.10% |
| 2024-09-17 | 6113 | アマダ | 3,107,552 | 0.91% | 1,445 | 1,455 | 1,409 | 1,428 | 1,886,200 | ▲ | 0.10% |
| 2024-09-24 | 6113 | アマダ | 3,437,046 | 1.00% | 1,485 | 1,486 | 1,451 | 1,455 | 1,831,600 | ▲ | 0.08% |
| 2024-09-25 | 6113 | アマダ | 3,014,346 | 0.88% | 1,447 | 1,471 | 1,440 | 1,457 | 3,048,800 | ▼ | -0.12% |
| 2024-10-01 | 6113 | アマダ | 2,561,673 | 0.75% | 1,488 | 1,508 | 1,473 | 1,501 | 1,501,000 | ▼ | -0.13% |
| 2024-10-02 | 6113 | アマダ | 2,274,776 | 0.66% | 1,484 | 1,509 | 1,478 | 1,493 | 1,813,900 | ▼ | -0.08% |
| 2024-10-04 | 6113 | アマダ | 1,987,458 | 0.58% | 1,509 | 1,522 | 1,501 | 1,517 | 1,147,900 | ▼ | -0.08% |
| 2024-10-15 | 6113 | アマダ | 2,127,138 | 0.62% | 1,523 | 1,528 | 1,504 | 1,523 | 1,889,300 | ▲ | 0.04% |
| 2024-10-21 | 6113 | アマダ | 2,427,188 | 0.71% | 1,539 | 1,555 | 1,526 | 1,541 | 1,613,600 | ▲ | 0.08% |
| 2024-10-29 | 6113 | アマダ | 2,917,685 | 0.85% | 1,494 | 1,502 | 1,489 | 1,500 | 1,251,100 | ▲ | 0.14% |
| 2024-10-30 | 6113 | アマダ | 1,696,913 | 0.49% | 1,500 | 1,524 | 1,500 | 1,511 | 4,674,600 | ▼ | -0.36% |
| 2024-10-31 | 6113 | アマダ | 1,727,913 | 0.50% | 1,521 | 1,534 | 1,509 | 1,517 | 1,497,400 | ▲ | 0.01% |
| 2024-11-01 | 6113 | アマダ | 1,693,213 | 0.49% | 1,499 | 1,521 | 1,492 | 1,511 | 1,077,100 | ▼ | -0.01% |
| 2024-11-06 | 6113 | アマダ | 1,739,213 | 0.50% | 1,510 | 1,564 | 1,500 | 1,550 | 2,030,200 | ▲ | 0.01% |
| 2024-11-15 | 6113 | アマダ | 1,543,213 | 0.45% | 1,513 | 1,524 | 1,477 | 1,483 | 3,358,100 | ▼ | -0.04% |
| 2024-11-15 | 6118 | アイダ | 352,926 | 0.52% | 792 | 794 | 782 | 788 | 187,600 | ▲ | 0.10% |
| 2024-11-21 | 6118 | アイダ | 431,026 | 0.64% | 793 | 796 | 787 | 796 | 156,500 | ▲ | 0.12% |
| 2024-11-25 | 6118 | アイダ | 19,776 | 0.02% | 803 | 812 | 791 | 791 | 1,768,200 | ▼ | -0.62% |
| 2024-07-04 | 6134 | ＦＵＪＩ | 493,509 | 0.50% | 2,640 | 2,667 | 2,629 | 2,649 | 143,800 | ▲ | 0.07% |
| 2024-07-04 | 6134 | ＦＵＪＩ | 493,509 | 0.50% | 2,640 | 2,667 | 2,629 | 2,649 | 143,800 | ▲ | 0.07% |
| 2024-07-12 | 6134 | ＦＵＪＩ | 589,071 | 0.60% | 2,659 | 2,726 | 2,639 | 2,696 | 155,200 | ▲ | 0.09% |
| 2024-08-02 | 6134 | ＦＵＪＩ | 542,582 | 0.55% | 2,366 | 2,394 | 2,298 | 2,315 | 377,200 | ▼ | -0.04% |
| 2024-08-13 | 6134 | ＦＵＪＩ | 595,696 | 0.60% | 2,276 | 2,321 | 2,265 | 2,302 | 192,900 | ▲ | 0.04% |
| 2024-08-29 | 6134 | ＦＵＪＩ | 395,875 | 0.40% | 2,443 | 2,464 | 2,421 | 2,428 | 712,500 | ▼ | -0.19% |
| 2024-09-10 | 6135 | 牧野フ | 138,600 | 0.55% | 5,490 | 5,510 | 5,430 | 5,440 | 124,000 | ▲ | 0.07% |
| 2024-10-25 | 6135 | 牧野フ | 123,564 | 0.49% | 5,760 | 5,780 | 5,680 | 5,710 | 90,800 | ▼ | -0.06% |
| 2024-04-16 | 6136 | ＯＳＧ | 478,460 | 0.48% | 1,981 | 1,991 | 1,971 | 1,975 | 420,400 | ▼ | -0.07% |
| 2024-05-30 | 6136 | ＯＳＧ | 499,582 | 0.50% | 1,892 | 1,926 | 1,891 | 1,923 | 181,000 | ▲ | 0.02% |
| 2024-06-03 | 6136 | ＯＳＧ | 491,660 | 0.49% | 1,949 | 1,995 | 1,949 | 1,982 | 348,000 | ▼ | -0.01% |
| 2024-06-06 | 6136 | ＯＳＧ | 496,060 | 0.50% | 1,916 | 1,920 | 1,864 | 1,870 | 385,400 | ▲ | 0.01% |
| 2024-06-07 | 6136 | ＯＳＧ | 490,560 | 0.49% | 1,875 | 1,883 | 1,864 | 1,878 | 428,800 | ▼ | -0.01% |
| 2024-06-11 | 6136 | ＯＳＧ | 496,160 | 0.50% | 1,918 | 1,926 | 1,904 | 1,904 | 282,900 | ▲ | 0.01% |
| 2024-06-18 | 6136 | ＯＳＧ | 595,660 | 0.60% | 1,890 | 1,911 | 1,890 | 1,907 | 226,300 | ▲ | 0.09% |
| 2024-06-20 | 6136 | ＯＳＧ | 593,260 | 0.59% | 1,919 | 1,942 | 1,914 | 1,934 | 237,000 | ▼ | -0.01% |
| 2024-06-28 | 6136 | ＯＳＧ | 461,900 | 0.46% | 1,948 | 1,965 | 1,941 | 1,959 | 366,500 | ▼ | -0.12% |
| 2024-07-22 | 6136 | ＯＳＧ | 498,820 | 0.50% | 2,040 | 2,040 | 2,018 | 2,035 | 286,400 | ▲ | 0.06% |
| 2024-08-01 | 6136 | ＯＳＧ | 619,968 | 0.62% | 2,047 | 2,053 | 2,003 | 2,021 | 502,300 | ▲ | 0.12% |
| 2024-08-29 | 6136 | ＯＳＧ | 487,260 | 0.49% | 2,027 | 2,039 | 2,015 | 2,023 | 134,700 | ▼ | -0.07% |
| 2024-09-05 | 6136 | ＯＳＧ | 499,591 | 0.50% | 2,014 | 2,045 | 2,009 | 2,013 | 241,400 | ▲ | 0.01% |
| 2024-09-06 | 6136 | ＯＳＧ | 486,355 | 0.49% | 2,013 | 2,015 | 1,973 | 1,988 | 260,900 | ▼ | -0.01% |
| 2024-09-24 | 6136 | ＯＳＧ | 514,491 | 0.51% | 2,008 | 2,014 | 1,969 | 1,984 | 328,300 | ▲ | 0.02% |
| 2024-10-11 | 6136 | ＯＳＧ | 451,829 | 0.45% | 1,850 | 1,879 | 1,778 | 1,783 | 2,015,100 | ▼ | -0.06% |
| 2024-03-15 | 6141 | ＤＭＧ森精機 | 1,538,200 | 1.22% | 3,876 | 4,025 | 3,865 | 3,959 | 2,311,600 | ▲ | 0.09% |
| 2024-03-21 | 6141 | ＤＭＧ森精機 | 1,694,413 | 1.34% | 3,956 | 4,006 | 3,868 | 3,979 | 1,786,600 | ▲ | 0.12% |
| 2024-03-29 | 6141 | ＤＭＧ森精機 | 1,768,229 | 1.40% | 4,009 | 4,090 | 3,998 | 4,062 | 748,100 | ▲ | 0.05% |
| 2024-04-05 | 6141 | ＤＭＧ森精機 | 1,185,629 | 0.94% | 4,008 | 4,029 | 3,929 | 3,943 | 827,900 | ▼ | -0.46% |
| 2024-04-09 | 6141 | ＤＭＧ森精機 | 367,429 | 0.29% | 4,028 | 4,239 | 4,028 | 4,238 | 1,296,400 | ▼ | -0.64% |
| 2024-06-28 | 6141 | ＤＭＧ森精機 | 715,040 | 0.50% | 4,211 | 4,235 | 4,130 | 4,177 | 1,083,400 | ▲ | 0.08% |
| 2024-07-08 | 6141 | ＤＭＧ森精機 | 901,377 | 0.63% | 4,123 | 4,150 | 4,067 | 4,138 | 1,034,200 | ▲ | 0.13% |
| 2024-07-24 | 6141 | ＤＭＧ森精機 | 1,043,949 | 0.73% | 4,069 | 4,078 | 3,921 | 3,935 | 1,331,600 | ▲ | 0.09% |
| 2024-07-30 | 6141 | ＤＭＧ森精機 | 584,509 | 0.41% | 3,780 | 3,827 | 3,743 | 3,815 | 2,410,500 | ▼ | -0.32% |
| 2024-08-02 | 6141 | ＤＭＧ森精機 | 774,109 | 0.54% | 3,470 | 3,496 | 3,256 | 3,305 | 2,478,600 | ▲ | 0.13% |
| 2024-08-06 | 6141 | ＤＭＧ森精機 | 875,209 | 0.61% | 3,255 | 3,255 | 3,233 | 3,255 | 1,070,100 | ▲ | 0.06% |
| 2024-08-14 | 6141 | ＤＭＧ森精機 | 847,216 | 0.59% | 3,410 | 3,496 | 3,382 | 3,435 | 716,500 | ▼ | -0.02% |
| 2024-08-16 | 6141 | ＤＭＧ森精機 | 682,467 | 0.48% | 3,700 | 3,739 | 3,632 | 3,725 | 1,034,400 | ▼ | -0.10% |
| 2024-08-30 | 6141 | ＤＭＧ森精機 | 735,489 | 0.51% | 3,388 | 3,490 | 3,372 | 3,464 | 1,071,800 | ▲ | 0.08% |
| 2024-09-09 | 6141 | ＤＭＧ森精機 | 862,191 | 0.60% | 2,983 | 3,146 | 2,967 | 3,119 | 1,228,900 | ▲ | 0.08% |
| 2024-09-11 | 6141 | ＤＭＧ森精機 | 1,034,312 | 0.72% | 3,030 | 3,068 | 2,971 | 2,988 | 1,076,100 | ▲ | 0.12% |
| 2024-09-13 | 6141 | ＤＭＧ森精機 | 959,550 | 0.67% | 3,033 | 3,055 | 3,011 | 3,049 | 835,900 | ▼ | -0.04% |
| 2024-09-24 | 6141 | ＤＭＧ森精機 | 832,188 | 0.58% | 3,174 | 3,179 | 3,066 | 3,076 | 949,700 | ▼ | -0.09% |
| 2024-09-25 | 6141 | ＤＭＧ森精機 | 928,659 | 0.65% | 3,075 | 3,101 | 3,045 | 3,058 | 1,219,400 | ▲ | 0.07% |
| 2024-09-30 | 6141 | ＤＭＧ森精機 | 1,048,478 | 0.73% | 3,033 | 3,121 | 3,015 | 3,016 | 1,754,000 | ▲ | 0.07% |
| 2024-10-01 | 6141 | ＤＭＧ森精機 | 1,160,078 | 0.81% | 3,033 | 3,049 | 2,995 | 3,000 | 1,653,000 | ▲ | 0.08% |
| 2024-10-02 | 6141 | ＤＭＧ森精機 | 1,402,963 | 0.98% | 2,940 | 2,993 | 2,900 | 2,912 | 2,047,000 | ▲ | 0.16% |
| 2024-10-03 | 6141 | ＤＭＧ森精機 | 1,504,963 | 1.06% | 2,909 | 2,985 | 2,900 | 2,921 | 2,187,500 | ▲ | 0.08% |
| 2024-10-10 | 6141 | ＤＭＧ森精機 | 1,589,002 | 1.11% | 2,887 | 2,930 | 2,873 | 2,912 | 1,733,400 | ▲ | 0.05% |
| 2024-10-15 | 6141 | ＤＭＧ森精機 | 1,523,902 | 1.07% | 2,960 | 3,000 | 2,924 | 2,980 | 1,209,000 | ▼ | -0.04% |
| 2024-10-31 | 6141 | ＤＭＧ森精機 | 1,306,700 | 0.92% | 2,939 | 2,982 | 2,912 | 2,961 | 980,100 | ▼ | -0.15% |
| 2024-11-05 | 6141 | ＤＭＧ森精機 | 1,513,000 | 1.06% | 2,647 | 2,680 | 2,551 | 2,591 | 4,644,500 | ▲ | 0.14% |
| 2024-11-06 | 6141 | ＤＭＧ森精機 | 1,654,300 | 1.16% | 2,641 | 2,729 | 2,622 | 2,726 | 2,464,700 | ▲ | 0.09% |
| 2024-11-07 | 6141 | ＤＭＧ森精機 | 1,820,065 | 1.28% | 2,740 | 2,752 | 2,667 | 2,748 | 1,652,500 | ▲ | 0.12% |
| 2024-11-08 | 6141 | ＤＭＧ森精機 | 1,911,612 | 1.34% | 2,781 | 2,782 | 2,684 | 2,684 | 1,218,100 | ▲ | 0.06% |
| 2024-11-12 | 6141 | ＤＭＧ森精機 | 1,987,414 | 1.40% | 2,713 | 2,743 | 2,703 | 2,717 | 790,400 | ▲ | 0.05% |
| 2024-11-13 | 6141 | ＤＭＧ森精機 | 1,969,414 | 1.38% | 2,717 | 2,766 | 2,710 | 2,742 | 906,600 | ▼ | -0.02% |
| 2024-11-18 | 6141 | ＤＭＧ森精機 | 1,835,311 | 1.29% | 2,760 | 2,789 | 2,732 | 2,780 | 1,007,400 | ▼ | -0.08% |
| 2024-11-19 | 6141 | ＤＭＧ森精機 | 1,902,311 | 1.34% | 2,795 | 2,810 | 2,752 | 2,767 | 721,600 | ▲ | 0.05% |
| 2024-11-29 | 6141 | ＤＭＧ森精機 | 2,011,112 | 1.41% | 2,538 | 2,563 | 2,486 | 2,552 | 1,364,300 | ▲ | 0.06% |
| 2024-12-03 | 6141 | ＤＭＧ森精機 | 1,973,819 | 1.39% | 2,589 | 2,645 | 2,589 | 2,634 | 828,000 | ▼ | -0.02% |
| 2024-12-05 | 6141 | ＤＭＧ森精機 | 2,236,330 | 1.57% | 2,585 | 2,592 | 2,500 | 2,505 | 1,870,100 | ▲ | 0.18% |
| 2024-12-11 | 6141 | ＤＭＧ森精機 | 2,275,930 | 1.60% | 2,539 | 2,546 | 2,493 | 2,515 | 1,847,300 | ▲ | 0.03% |
| 2024-12-12 | 6141 | ＤＭＧ森精機 | 2,237,709 | 1.57% | 2,540 | 2,540 | 2,500 | 2,500 | 1,218,100 | ▼ | -0.03% |
| 2024-03-29 | 6146 | ディスコ | 754,819 | 0.69% | 55,130 | 57,850 | 54,720 | 57,190 | 7,176,200 | ▲ | 0.69% |
| 2024-04-10 | 6146 | ディスコ | 649,316 | 0.59% | 56,080 | 56,530 | 55,350 | 55,500 | 2,182,900 | ▼ | -0.09% |
| 2024-04-11 | 6146 | ディスコ | 656,216 | 0.60% | 55,000 | 56,000 | 54,950 | 55,550 | 2,168,900 | ▲ | 0.01% |
| 2024-05-07 | 6146 | ディスコ | 605,516 | 0.55% | 48,000 | 50,610 | 47,850 | 50,610 | 3,454,300 | ▼ | -0.04% |
| 2024-05-13 | 6146 | ディスコ | 504,304 | 0.46% | 51,500 | 52,710 | 51,030 | 52,710 | 2,573,600 | ▼ | -0.09% |
| 2024-04-24 | 6165 | パンチ | 126,716 | 0.51% | 441 | 452 | 441 | 452 | 63,300 | ▲ | 0.10% |
| 2024-04-26 | 6165 | パンチ | 45,000 | 0.18% | 454 | 454 | 441 | 443 | 252,600 | ▼ | -0.33% |
| 2024-03-12 | 6177 | アップバンク | 59,800 | 0.54% | 135 | 135 | 130 | 131 | 225,800 | ▼ | -0.13% |
| 2024-03-13 | 6177 | アップバンク | 0 | 0.00% | 132 | 162 | 129 | 131 | 4,780,100 | ▼ | -0.54% |
| 2024-08-23 | 6177 | アップバンク | 98,300 | 0.77% | 118 | 118 | 110 | 115 | 1,701,800 | ▲ | 0.33% |
| 2024-08-29 | 6177 | アップバンク | 100,200 | 0.78% | 108 | 111 | 108 | 110 | 201,600 | ▼ | -0.13% |
| 2024-08-30 | 6177 | アップバンク | 82,400 | 0.64% | 110 | 114 | 109 | 109 | 318,900 | ▼ | -0.14% |
| 2024-09-02 | 6177 | アップバンク | 68,000 | 0.53% | 110 | 110 | 107 | 109 | 195,900 | ▼ | -0.10% |
| 2024-09-03 | 6177 | アップバンク | 53,800 | 0.42% | 108 | 110 | 105 | 106 | 190,000 | ▼ | -0.11% |
| 2024-09-18 | 6184 | 鎌倉新書 | 202,695 | 0.51% | 491 | 517 | 480 | 512 | 1,780,800 | ▲ | 0.10% |
| 2024-09-20 | 6184 | 鎌倉新書 | 15,395 | 0.03% | 517 | 533 | 515 | 525 | 1,524,500 | ▼ | -0.48% |
| 2024-03-04 | 6191 | エアトリ | 213,772 | 0.95% | 1,463 | 1,477 | 1,405 | 1,405 | 598,800 | ▲ | 0.25% |
| 2024-03-05 | 6191 | エアトリ | 307,872 | 1.37% | 1,398 | 1,398 | 1,335 | 1,345 | 709,900 | ▲ | 0.42% |
| 2024-03-06 | 6191 | エアトリ | 320,372 | 1.43% | 1,346 | 1,409 | 1,321 | 1,393 | 431,200 | ▲ | 0.05% |
| 2024-03-07 | 6191 | エアトリ | 309,572 | 1.38% | 1,412 | 1,456 | 1,408 | 1,452 | 423,600 | ▼ | -0.05% |
| 2024-03-08 | 6191 | エアトリ | 280,572 | 1.25% | 1,458 | 1,510 | 1,432 | 1,489 | 517,400 | ▼ | -0.12% |
| 2024-03-12 | 6191 | エアトリ | 246,672 | 1.10% | 1,447 | 1,506 | 1,442 | 1,472 | 388,000 | ▼ | -0.14% |
| 2024-03-13 | 6191 | エアトリ | 242,472 | 1.08% | 1,473 | 1,483 | 1,427 | 1,428 | 212,800 | ▼ | -0.02% |
| 2024-03-15 | 6191 | エアトリ | 250,372 | 1.11% | 1,442 | 1,453 | 1,428 | 1,453 | 190,300 | ▲ | 0.03% |
| 2024-03-18 | 6191 | エアトリ | 186,272 | 0.83% | 1,499 | 1,599 | 1,490 | 1,585 | 608,900 | ▼ | -0.28% |
| 2024-03-19 | 6191 | エアトリ | 172,672 | 0.77% | 1,577 | 1,622 | 1,576 | 1,610 | 444,500 | ▼ | -0.05% |
| 2024-03-25 | 6191 | エアトリ | 154,972 | 0.69% | 1,683 | 1,728 | 1,667 | 1,698 | 579,500 | ▼ | -0.08% |
| 2024-03-26 | 6191 | エアトリ | 167,572 | 0.74% | 1,690 | 1,696 | 1,632 | 1,636 | 389,500 | ▲ | 0.05% |
| 2024-03-29 | 6191 | エアトリ | 180,918 | 0.80% | 1,624 | 1,631 | 1,598 | 1,618 | 369,700 | ▲ | 0.06% |
| 2024-04-10 | 6191 | エアトリ | 176,172 | 0.78% | 1,515 | 1,529 | 1,489 | 1,490 | 131,300 | ▼ | -0.02% |
| 2024-04-16 | 6191 | エアトリ | 152,172 | 0.67% | 1,449 | 1,474 | 1,429 | 1,440 | 184,900 | ▼ | -0.10% |
| 2024-04-19 | 6191 | エアトリ | 162,719 | 0.72% | 1,480 | 1,483 | 1,405 | 1,405 | 332,200 | ▲ | 0.04% |
| 2024-05-08 | 6191 | エアトリ | 155,872 | 0.69% | 1,431 | 1,446 | 1,410 | 1,411 | 140,400 | ▼ | -0.03% |
| 2024-05-17 | 6191 | エアトリ | 162,872 | 0.72% | 1,345 | 1,381 | 1,331 | 1,375 | 154,500 | ▲ | 0.03% |
| 2024-05-22 | 6191 | エアトリ | 181,972 | 0.81% | 1,305 | 1,323 | 1,288 | 1,289 | 315,200 | ▲ | 0.09% |
| 2024-05-28 | 6191 | エアトリ | 204,572 | 0.91% | 1,281 | 1,311 | 1,281 | 1,304 | 126,500 | ▲ | 0.09% |
| 2024-05-31 | 6191 | エアトリ | 59,100 | 0.26% | 1,269 | 1,290 | 1,250 | 1,279 | 633,900 | ▼ | -0.65% |
| 2024-09-02 | 6191 | エアトリ | 115,738 | 0.51% | 1,285 | 1,285 | 1,252 | 1,263 | 85,400 | ▲ | 0.03% |
| 2024-09-25 | 6191 | エアトリ | 106,830 | 0.47% | 1,209 | 1,215 | 1,194 | 1,200 | 158,500 | ▼ | -0.04% |
| 2024-10-03 | 6191 | エアトリ | 115,630 | 0.51% | 1,193 | 1,210 | 1,175 | 1,192 | 152,400 | ▲ | 0.04% |
| 2024-10-10 | 6191 | エアトリ | 99,930 | 0.44% | 1,133 | 1,146 | 1,126 | 1,126 | 109,000 | ▼ | -0.07% |
| 2024-11-19 | 6191 | エアトリ | 119,763 | 0.53% | 989 | 1,018 | 978 | 991 | 222,700 | ▲ | 0.12% |
| 2024-11-28 | 6191 | エアトリ | 141,030 | 0.62% | 1,137 | 1,160 | 1,131 | 1,140 | 110,500 | ▲ | 0.08% |
| 2024-12-02 | 6191 | エアトリ | 172,193 | 0.76% | 1,135 | 1,137 | 1,083 | 1,085 | 206,600 | ▲ | 0.14% |
| 2024-12-06 | 6191 | エアトリ | 148,929 | 0.66% | 1,073 | 1,130 | 1,069 | 1,119 | 213,300 | ▼ | -0.09% |
| 2024-12-09 | 6191 | エアトリ | 134,329 | 0.59% | 1,165 | 1,172 | 1,117 | 1,159 | 204,600 | ▼ | -0.07% |
| 2024-12-12 | 6191 | エアトリ | 111,952 | 0.49% | 1,132 | 1,147 | 1,101 | 1,101 | 113,400 | ▼ | -0.09% |
| 2024-03-05 | 6194 | アトラエ | 166,800 | 0.64% | 450 | 450 | 430 | 433 | 1,123,900 | ▲ | 0.09% |
| 2024-03-06 | 6194 | アトラエ | 182,400 | 0.70% | 439 | 451 | 433 | 451 | 606,600 | ▲ | 0.05% |
| 2024-03-11 | 6194 | アトラエ | 211,006 | 0.81% | 437 | 441 | 428 | 432 | 537,500 | ▲ | 0.11% |
| 2024-04-02 | 6194 | アトラエ | 202,806 | 0.78% | 441 | 442 | 427 | 434 | 303,600 | ▼ | -0.03% |
| 2024-04-04 | 6194 | アトラエ | 164,706 | 0.63% | 434 | 434 | 428 | 433 | 128,000 | ▼ | -0.15% |
| 2024-04-05 | 6194 | アトラエ | 151,206 | 0.58% | 425 | 433 | 422 | 432 | 168,000 | ▼ | -0.05% |
| 2024-04-11 | 6194 | アトラエ | 124,706 | 0.48% | 440 | 449 | 437 | 447 | 156,200 | ▼ | -0.09% |
| 2024-04-26 | 6194 | アトラエ | 130,606 | 0.50% | 418 | 426 | 418 | 424 | 541,700 | ▲ | 0.09% |
| 2024-05-01 | 6194 | アトラエ | 128,306 | 0.49% | 436 | 439 | 432 | 435 | 110,300 | ▼ | -0.01% |
| 2024-05-22 | 6194 | アトラエ | 134,391 | 0.51% | 565 | 576 | 557 | 561 | 510,800 | ▲ | 0.04% |
| 2024-05-27 | 6194 | アトラエ | 156,100 | 0.60% | 590 | 617 | 590 | 613 | 671,300 | ▲ | 0.08% |
| 2024-05-28 | 6194 | アトラエ | 155,600 | 0.59% | 649 | 681 | 638 | 640 | 1,401,700 | ▼ | -0.01% |
| 2024-05-29 | 6194 | アトラエ | 176,100 | 0.67% | 640 | 658 | 624 | 624 | 695,000 | ▲ | 0.08% |
| 2024-05-30 | 6194 | アトラエ | 148,500 | 0.57% | 624 | 679 | 620 | 675 | 1,249,300 | ▼ | -0.10% |
| 2024-06-18 | 6194 | アトラエ | 151,849 | 0.60% | 808 | 808 | 759 | 763 | 662,600 | ▲ | 0.03% |
| 2024-07-29 | 6194 | アトラエ | 149,408 | 0.59% | 886 | 913 | 872 | 913 | 392,900 | ▼ | -0.01% |
| 2024-08-05 | 6194 | アトラエ | 174,400 | 0.69% | 740 | 776 | 689 | 702 | 1,151,900 | ▲ | 0.09% |
| 2024-08-06 | 6194 | アトラエ | 183,900 | 0.73% | 758 | 788 | 743 | 769 | 696,800 | ▲ | 0.04% |
| 2024-08-09 | 6194 | アトラエ | 169,100 | 0.67% | 798 | 809 | 785 | 804 | 480,200 | ▼ | -0.05% |
| 2024-08-13 | 6194 | アトラエ | 186,300 | 0.74% | 724 | 736 | 654 | 733 | 2,800,600 | ▲ | 0.06% |
| 2024-08-14 | 6194 | アトラエ | 174,700 | 0.69% | 745 | 838 | 736 | 829 | 1,522,800 | ▼ | -0.05% |
| 2024-08-16 | 6194 | アトラエ | 144,708 | 0.57% | 854 | 865 | 837 | 862 | 619,300 | ▼ | -0.12% |
| 2024-08-23 | 6194 | アトラエ | 119,508 | 0.47% | 912 | 920 | 895 | 902 | 332,200 | ▼ | -0.09% |
| 2024-07-03 | 6195 | ホープ | 137,600 | 0.83% | 247 | 247 | 235 | 237 | 201,100 | ▼ | -0.22% |
| 2024-07-04 | 6195 | ホープ | 128,900 | 0.78% | 235 | 237 | 229 | 229 | 123,100 | ▼ | -0.04% |
| 2024-07-04 | 6195 | ホープ | 128,900 | 0.78% | 235 | 237 | 229 | 229 | 123,100 | ▼ | -0.04% |
| 2024-09-30 | 6195 | ホープ | 137,500 | 0.83% | 218 | 247 | 218 | 231 | 2,774,800 | ▲ | 0.04% |
| 2024-10-01 | 6195 | ホープ | 131,300 | 0.79% | 215 | 230 | 210 | 219 | 828,600 | ▼ | -0.03% |
| 2024-10-09 | 6195 | ホープ | 164,400 | 0.99% | 227 | 243 | 211 | 214 | 1,046,800 | ▲ | 0.19% |
| 2024-10-17 | 6195 | ホープ | 166,200 | 1.00% | 204 | 210 | 203 | 205 | 96,600 | ▲ | 0.01% |
| 2024-05-29 | 6197 | ソラスト | 508,790 | 0.53% | 457 | 464 | 455 | 457 | 317,300 | ▲ | 0.11% |
| 2024-05-31 | 6197 | ソラスト | 330 | 0.00% | 462 | 468 | 456 | 464 | 2,093,200 | ▼ | -0.53% |
| 2024-04-12 | 6203 | 豊和工 | 66,145 | 0.52% | 831 | 831 | 818 | 818 | 56,500 | ▲ | 0.12% |
| 2024-04-17 | 6203 | 豊和工 | 76,645 | 0.61% | 807 | 807 | 792 | 793 | 84,200 | ▲ | 0.08% |
| 2024-04-26 | 6203 | 豊和工 | 41,400 | 0.32% | 795 | 805 | 787 | 799 | 141,700 | ▼ | -0.28% |
| 2024-07-17 | 6203 | 豊和工 | 64,545 | 0.51% | 942 | 965 | 935 | 962 | 480,500 | ▲ | 0.10% |
| 2024-07-26 | 6203 | 豊和工 | 75,445 | 0.60% | 859 | 874 | 853 | 865 | 75,700 | ▲ | 0.08% |
| 2024-07-30 | 6203 | 豊和工 | 32,700 | 0.26% | 895 | 900 | 870 | 879 | 149,700 | ▼ | -0.34% |
| 2024-10-29 | 6203 | 豊和工 | 63,500 | 0.50% | 900 | 919 | 893 | 918 | 144,400 | ▲ | 0.09% |
| 2024-10-30 | 6203 | 豊和工 | 20,600 | 0.16% | 915 | 919 | 896 | 903 | 208,000 | ▼ | -0.34% |
| 2024-03-13 | 6208 | 石川製 | 32,600 | 0.51% | 1,430 | 1,460 | 1,410 | 1,418 | 239,600 | ▲ | 0.09% |
| 2024-03-14 | 6208 | 石川製 | 30,100 | 0.47% | 1,415 | 1,415 | 1,386 | 1,392 | 69,300 | ▼ | -0.04% |
| 2024-07-10 | 6208 | 石川製 | 32,041 | 0.50% | 1,853 | 1,882 | 1,755 | 1,822 | 191,400 | ▲ | 0.09% |
| 2024-07-17 | 6208 | 石川製 | 39,941 | 0.62% | 2,030 | 2,147 | 1,991 | 2,125 | 466,900 | ▲ | 0.12% |
| 2024-07-29 | 6208 | 石川製 | 44,741 | 0.70% | 1,768 | 1,834 | 1,736 | 1,814 | 182,800 | ▲ | 0.07% |
| 2024-07-30 | 6208 | 石川製 | 23,400 | 0.36% | 1,805 | 1,825 | 1,733 | 1,747 | 146,400 | ▼ | -0.34% |
| 2024-09-02 | 6208 | 石川製 | 32,700 | 0.51% | 1,540 | 1,540 | 1,497 | 1,507 | 70,900 | ▲ | 0.10% |
| 2024-09-09 | 6208 | 石川製 | 38,500 | 0.60% | 1,286 | 1,348 | 1,286 | 1,337 | 88,900 | ▲ | 0.08% |
| 2024-09-25 | 6208 | 石川製 | 38,000 | 0.59% | 1,509 | 1,519 | 1,479 | 1,487 | 75,600 | ▼ | -0.01% |
| 2024-10-02 | 6208 | 石川製 | 30,900 | 0.48% | 1,709 | 1,734 | 1,608 | 1,623 | 581,700 | ▼ | -0.10% |
| 2024-10-08 | 6208 | 石川製 | 32,963 | 0.51% | 1,560 | 1,590 | 1,529 | 1,541 | 105,300 | ▲ | 0.03% |
| 2024-10-21 | 6208 | 石川製 | 39,063 | 0.61% | 1,536 | 1,553 | 1,493 | 1,493 | 90,300 | ▲ | 0.09% |
| 2024-10-30 | 6208 | 石川製 | 22,400 | 0.35% | 1,408 | 1,408 | 1,370 | 1,390 | 143,600 | ▼ | -0.26% |
| 2024-03-27 | 6222 | 島精機 | 183,617 | 0.51% | 1,397 | 1,400 | 1,389 | 1,393 | 113,100 | ▲ | 0.10% |
| 2024-04-04 | 6222 | 島精機 | 227,217 | 0.63% | 1,347 | 1,358 | 1,337 | 1,340 | 113,900 | ▲ | 0.12% |
| 2024-04-16 | 6222 | 島精機 | 251,417 | 0.70% | 1,310 | 1,315 | 1,262 | 1,265 | 260,500 | ▲ | 0.06% |
| 2024-05-01 | 6222 | 島精機 | 237,700 | 0.66% | 1,400 | 1,445 | 1,397 | 1,429 | 197,000 | ▼ | -0.03% |
| 2024-05-08 | 6222 | 島精機 | 251,900 | 0.70% | 1,407 | 1,439 | 1,407 | 1,412 | 143,100 | ▲ | 0.03% |
| 2024-05-13 | 6222 | 島精機 | 170,200 | 0.47% | 1,599 | 1,652 | 1,546 | 1,557 | 550,600 | ▼ | -0.23% |
| 2024-05-15 | 6222 | 島精機 | 191,794 | 0.53% | 1,545 | 1,545 | 1,462 | 1,469 | 277,700 | ▲ | 0.06% |
| 2024-05-17 | 6222 | 島精機 | 221,537 | 0.61% | 1,445 | 1,512 | 1,431 | 1,499 | 262,200 | ▲ | 0.07% |
| 2024-05-21 | 6222 | 島精機 | 253,537 | 0.70% | 1,559 | 1,576 | 1,517 | 1,519 | 179,000 | ▲ | 0.08% |
| 2024-05-24 | 6222 | 島精機 | 298,137 | 0.83% | 1,433 | 1,451 | 1,425 | 1,449 | 120,400 | ▲ | 0.13% |
| 2024-05-28 | 6222 | 島精機 | 328,837 | 0.91% | 1,451 | 1,494 | 1,451 | 1,473 | 139,200 | ▲ | 0.08% |
| 2024-05-30 | 6222 | 島精機 | 365,335 | 1.02% | 1,450 | 1,500 | 1,444 | 1,492 | 164,100 | ▲ | 0.10% |
| 2024-05-31 | 6222 | 島精機 | 78,535 | 0.21% | 1,500 | 1,524 | 1,469 | 1,506 | 1,039,000 | ▼ | -0.81% |
| 2024-03-11 | 6228 | ＪＥＴ | 25,700 | 0.57% | 7,550 | 7,930 | 7,520 | 7,780 | 214,200 | ▲ | 0.08% |
| 2024-03-14 | 6228 | ＪＥＴ | 28,600 | 0.63% | 7,330 | 7,420 | 7,060 | 7,280 | 165,800 | ▲ | 0.06% |
| 2024-04-04 | 6228 | ＪＥＴ | 77,000 | 0.57% | 3,740 | 3,900 | 3,640 | 3,730 | 2,095,700 | ▼ | -0.06% |
| 2024-04-08 | 6228 | ＪＥＴ | 65,300 | 0.48% | 4,310 | 4,665 | 4,270 | 4,665 | 1,695,400 | ▼ | -0.08% |
| 2024-11-29 | 6228 | ＪＥＴ | 70,300 | 0.52% | 1,098 | 1,105 | 1,083 | 1,084 | 67,600 | ▲ | 0.12% |
| 2024-10-22 | 6235 | オプトラン | 223,874 | 0.50% | 1,910 | 1,921 | 1,876 | 1,883 | 192,000 | ▲ | 0.08% |
| 2024-10-30 | 6235 | オプトラン | 198,211 | 0.44% | 1,910 | 1,973 | 1,905 | 1,957 | 290,200 | ▼ | -0.06% |
| 2024-11-13 | 6235 | オプトラン | 232,011 | 0.52% | 1,969 | 2,044 | 1,899 | 1,921 | 649,800 | ▲ | 0.08% |
| 2024-11-22 | 6235 | オプトラン | 217,016 | 0.48% | 1,856 | 1,882 | 1,853 | 1,871 | 268,800 | ▼ | -0.04% |
| 2024-12-18 | 6235 | オプトラン | 247,084 | 0.55% | 1,895 | 1,929 | 1,895 | 1,897 | 171,900 | ▲ | 0.07% |
| 2024-07-17 | 6240 | ヤマシン－Ｆ | 383,170 | 0.53% | 513 | 558 | 512 | 544 | 9,169,300 | ▲ | 0.13% |
| 2024-07-18 | 6240 | ヤマシン－Ｆ | 347,095 | 0.48% | 524 | 553 | 490 | 490 | 4,191,400 | ▼ | -0.05% |
| 2024-07-19 | 6240 | ヤマシン－Ｆ | 361,247 | 0.50% | 515 | 570 | 497 | 549 | 10,819,400 | ▲ | 0.02% |
| 2024-07-25 | 6240 | ヤマシン－Ｆ | 346,547 | 0.48% | 451 | 453 | 401 | 417 | 4,383,100 | ▼ | -0.02% |
| 2024-07-29 | 6240 | ヤマシン－Ｆ | 359,447 | 0.50% | 440 | 448 | 429 | 431 | 1,033,800 | ▲ | 0.02% |
| 2024-08-01 | 6240 | ヤマシン－Ｆ | 355,300 | 0.49% | 441 | 447 | 427 | 432 | 708,400 | ▼ | -0.01% |
| 2024-12-03 | 6240 | ヤマシン－Ｆ | 366,650 | 0.51% | 601 | 619 | 601 | 616 | 2,003,000 | ▲ | 0.10% |
| 2024-12-13 | 6240 | ヤマシン－Ｆ | 351,863 | 0.49% | 623 | 626 | 609 | 617 | 775,200 | ▼ | -0.02% |
| 2024-04-04 | 6249 | ＧＣジョイコ | 74,100 | 0.50% | 2,546 | 2,546 | 2,455 | 2,460 | 188,900 | ▲ | 0.08% |
| 2024-04-05 | 6249 | ＧＣジョイコ | 73,400 | 0.49% | 2,385 | 2,404 | 2,338 | 2,378 | 264,900 | ▼ | -0.01% |
| 2024-04-08 | 6249 | ＧＣジョイコ | 75,500 | 0.51% | 2,369 | 2,377 | 2,334 | 2,335 | 151,700 | ▲ | 0.02% |
| 2024-04-12 | 6249 | ＧＣジョイコ | 73,000 | 0.49% | 2,355 | 2,417 | 2,352 | 2,402 | 108,700 | ▼ | -0.02% |
| 2024-04-15 | 6249 | ＧＣジョイコ | 85,300 | 0.58% | 2,399 | 2,467 | 2,398 | 2,447 | 130,400 | ▲ | 0.08% |
| 2024-04-16 | 6249 | ＧＣジョイコ | 92,900 | 0.63% | 2,435 | 2,435 | 2,293 | 2,295 | 256,800 | ▲ | 0.05% |
| 2024-04-22 | 6249 | ＧＣジョイコ | 88,000 | 0.59% | 2,297 | 2,307 | 2,258 | 2,291 | 64,500 | ▼ | -0.04% |
| 2024-05-01 | 6249 | ＧＣジョイコ | 88,100 | 0.60% | 2,314 | 2,324 | 2,266 | 2,282 | 67,900 | ▲ | 0.01% |
| 2024-05-02 | 6249 | ＧＣジョイコ | 88,000 | 0.59% | 2,281 | 2,299 | 2,272 | 2,274 | 33,800 | ▼ | -0.01% |
| 2024-05-09 | 6249 | ＧＣジョイコ | 100,000 | 0.68% | 2,092 | 2,154 | 2,061 | 2,100 | 462,700 | ▲ | 0.09% |
| 2024-05-10 | 6249 | ＧＣジョイコ | 124,000 | 0.84% | 2,250 | 2,357 | 2,244 | 2,330 | 624,200 | ▲ | 0.15% |
| 2024-05-20 | 6249 | ＧＣジョイコ | 112,900 | 0.76% | 2,351 | 2,497 | 2,351 | 2,441 | 186,200 | ▼ | -0.07% |
| 2024-05-27 | 6249 | ＧＣジョイコ | 94,900 | 0.64% | 2,340 | 2,429 | 2,340 | 2,428 | 71,900 | ▼ | -0.12% |
| 2024-06-17 | 6249 | ＧＣジョイコ | 85,500 | 0.58% | 2,390 | 2,390 | 2,332 | 2,362 | 60,400 | ▼ | -0.06% |
| 2024-11-08 | 6249 | ＧＣジョイコ | 71,400 | 0.48% | 2,049 | 2,080 | 2,040 | 2,080 | 59,900 | ▼ | -0.09% |
| 2024-11-14 | 6249 | ＧＣジョイコ | 92,900 | 0.63% | 2,338 | 2,347 | 2,290 | 2,295 | 70,200 | ▲ | 0.15% |
| 2024-11-15 | 6249 | ＧＣジョイコ | 111,000 | 0.75% | 2,270 | 2,303 | 2,250 | 2,280 | 102,600 | ▲ | 0.12% |
| 2024-11-19 | 6249 | ＧＣジョイコ | 122,700 | 0.83% | 2,389 | 2,464 | 2,375 | 2,436 | 73,400 | ▲ | 0.07% |
| 2024-11-20 | 6249 | ＧＣジョイコ | 106,600 | 0.72% | 2,401 | 2,614 | 2,401 | 2,599 | 156,200 | ▼ | -0.10% |
| 2024-11-26 | 6249 | ＧＣジョイコ | 102,400 | 0.69% | 2,704 | 2,770 | 2,697 | 2,756 | 85,600 | ▼ | -0.03% |
| 2024-11-27 | 6249 | ＧＣジョイコ | 102,800 | 0.70% | 2,766 | 2,781 | 2,708 | 2,736 | 76,600 | ▲ | 0.01% |
| 2024-03-04 | 6254 | 野村マイクロ | 63,199 | 0.62% | 20,200 | 21,920 | 20,000 | 21,490 | 4,565,000 | ▲ | 0.18% |
| 2024-03-05 | 6254 | 野村マイクロ | 71,216 | 0.70% | 20,740 | 21,790 | 20,210 | 21,170 | 3,523,400 | ▲ | 0.07% |
| 2024-03-06 | 6254 | 野村マイクロ | 82,516 | 0.81% | 20,670 | 21,580 | 20,580 | 21,070 | 1,905,200 | ▲ | 0.11% |
| 2024-03-07 | 6254 | 野村マイクロ | 74,637 | 0.73% | 21,600 | 21,900 | 20,430 | 20,630 | 3,203,900 | ▼ | -0.08% |
| 2024-03-11 | 6254 | 野村マイクロ | 82,828 | 0.81% | 18,640 | 19,820 | 18,460 | 19,640 | 2,306,100 | ▲ | 0.08% |
| 2024-03-12 | 6254 | 野村マイクロ | 77,528 | 0.76% | 19,530 | 20,780 | 19,250 | 20,050 | 3,125,600 | ▼ | -0.05% |
| 2024-03-13 | 6254 | 野村マイクロ | 67,322 | 0.66% | 20,530 | 20,720 | 18,760 | 19,100 | 2,966,400 | ▼ | -0.09% |
| 2024-03-15 | 6254 | 野村マイクロ | 79,515 | 0.78% | 18,210 | 18,780 | 17,450 | 17,760 | 2,297,800 | ▲ | 0.12% |
| 2024-03-19 | 6254 | 野村マイクロ | 83,015 | 0.81% | 18,350 | 18,730 | 17,700 | 18,360 | 2,078,800 | ▲ | 0.03% |
| 2024-03-21 | 6254 | 野村マイクロ | 75,987 | 0.74% | 18,910 | 19,180 | 18,110 | 19,110 | 2,344,100 | ▼ | -0.07% |
| 2024-03-29 | 6254 | 野村マイクロ | 251,036 | 0.61% | 5,480 | 5,950 | 5,220 | 5,940 | 9,751,400 | ▼ | -0.13% |
| 2024-04-01 | 6254 | 野村マイクロ | 287,036 | 0.70% | 6,100 | 6,370 | 5,660 | 5,750 | 10,531,300 | ▲ | 0.08% |
| 2024-04-04 | 6254 | 野村マイクロ | 347,536 | 0.85% | 5,500 | 5,750 | 5,300 | 5,520 | 5,722,500 | ▲ | 0.15% |
| 2024-04-08 | 6254 | 野村マイクロ | 322,136 | 0.79% | 5,290 | 5,330 | 4,940 | 4,985 | 3,979,200 | ▼ | -0.05% |
| 2024-04-09 | 6254 | 野村マイクロ | 334,220 | 0.82% | 5,080 | 5,690 | 5,060 | 5,690 | 7,912,800 | ▲ | 0.02% |
| 2024-04-10 | 6254 | 野村マイクロ | 296,320 | 0.72% | 5,490 | 5,700 | 5,380 | 5,490 | 5,622,900 | ▼ | -0.09% |
| 2024-04-12 | 6254 | 野村マイクロ | 370,184 | 0.91% | 5,380 | 5,400 | 5,180 | 5,370 | 2,894,800 | ▲ | 0.19% |
| 2024-04-15 | 6254 | 野村マイクロ | 341,484 | 0.84% | 5,230 | 5,330 | 5,130 | 5,330 | 2,685,300 | ▼ | -0.07% |
| 2024-04-16 | 6254 | 野村マイクロ | 317,184 | 0.78% | 5,150 | 5,180 | 4,975 | 4,995 | 2,681,300 | ▼ | -0.05% |
| 2024-04-19 | 6254 | 野村マイクロ | 349,320 | 0.86% | 5,080 | 5,120 | 4,750 | 4,940 | 4,893,700 | ▲ | 0.07% |
| 2024-04-22 | 6254 | 野村マイクロ | 372,720 | 0.91% | 4,820 | 4,925 | 4,590 | 4,700 | 2,377,700 | ▲ | 0.05% |
| 2024-04-24 | 6254 | 野村マイクロ | 612,420 | 1.50% | 5,000 | 5,460 | 4,970 | 5,460 | 8,586,600 | ▲ | 0.59% |
| 2024-04-26 | 6254 | 野村マイクロ | 608,120 | 1.49% | 5,230 | 5,430 | 5,080 | 5,270 | 3,618,900 | ▼ | -0.01% |
| 2024-05-01 | 6254 | 野村マイクロ | 619,050 | 1.52% | 5,100 | 5,260 | 5,050 | 5,220 | 1,704,300 | ▲ | 0.03% |
| 2024-05-02 | 6254 | 野村マイクロ | 568,450 | 1.39% | 5,130 | 5,360 | 5,100 | 5,340 | 1,576,500 | ▼ | -0.13% |
| 2024-05-09 | 6254 | 野村マイクロ | 504,948 | 1.24% | 5,320 | 5,320 | 5,170 | 5,170 | 1,536,100 | ▼ | -0.14% |
| 2024-05-10 | 6254 | 野村マイクロ | 461,248 | 1.13% | 5,190 | 5,280 | 5,080 | 5,260 | 1,433,800 | ▼ | -0.11% |
| 2024-05-15 | 6254 | 野村マイクロ | 435,250 | 1.07% | 5,290 | 5,460 | 5,210 | 5,450 | 2,136,300 | ▼ | -0.05% |
| 2024-05-16 | 6254 | 野村マイクロ | 309,950 | 0.76% | 5,360 | 5,680 | 5,090 | 5,270 | 6,190,400 | ▼ | -0.31% |
| 2024-05-17 | 6254 | 野村マイクロ | 274,514 | 0.67% | 5,220 | 5,220 | 4,860 | 5,100 | 5,119,300 | ▼ | -0.08% |
| 2024-05-20 | 6254 | 野村マイクロ | 231,514 | 0.57% | 5,080 | 5,190 | 4,985 | 5,190 | 1,729,300 | ▼ | -0.10% |
| 2024-05-21 | 6254 | 野村マイクロ | 182,714 | 0.44% | 5,250 | 5,380 | 5,170 | 5,260 | 1,855,500 | ▼ | -0.12% |
| 2024-06-05 | 6254 | 野村マイクロ | 205,668 | 0.50% | 4,635 | 4,670 | 4,435 | 4,440 | 1,000,700 | ▲ | 0.09% |
| 2024-06-07 | 6254 | 野村マイクロ | 250,235 | 0.61% | 4,380 | 4,550 | 4,325 | 4,435 | 921,700 | ▲ | 0.10% |
| 2024-06-12 | 6254 | 野村マイクロ | 238,435 | 0.58% | 4,450 | 4,570 | 4,420 | 4,570 | 719,100 | ▼ | -0.03% |
| 2024-06-14 | 6254 | 野村マイクロ | 275,335 | 0.67% | 4,570 | 4,685 | 4,425 | 4,435 | 1,454,700 | ▲ | 0.09% |
| 2024-06-17 | 6254 | 野村マイクロ | 286,235 | 0.70% | 4,400 | 4,410 | 4,280 | 4,385 | 913,500 | ▲ | 0.02% |
| 2024-06-19 | 6254 | 野村マイクロ | 263,035 | 0.64% | 4,505 | 4,540 | 4,230 | 4,280 | 1,102,300 | ▼ | -0.05% |
| 2024-06-24 | 6254 | 野村マイクロ | 218,298 | 0.53% | 4,230 | 4,355 | 4,205 | 4,235 | 697,500 | ▼ | -0.10% |
| 2024-06-25 | 6254 | 野村マイクロ | 179,298 | 0.44% | 4,230 | 4,330 | 4,190 | 4,245 | 876,900 | ▼ | -0.09% |
| 2024-10-30 | 6254 | 野村マイクロ | 221,688 | 0.54% | 2,140 | 2,187 | 2,130 | 2,172 | 1,268,900 | ▲ | 0.22% |
| 2024-10-31 | 6254 | 野村マイクロ | 191,699 | 0.47% | 2,129 | 2,166 | 2,090 | 2,162 | 827,000 | ▼ | -0.07% |
| 2024-11-01 | 6254 | 野村マイクロ | 212,499 | 0.52% | 2,012 | 2,061 | 1,977 | 2,033 | 1,834,700 | ▲ | 0.05% |
| 2024-11-13 | 6254 | 野村マイクロ | 198,550 | 0.48% | 1,957 | 1,991 | 1,921 | 1,921 | 831,000 | ▼ | -0.04% |
| 2024-11-15 | 6254 | 野村マイクロ | 207,579 | 0.51% | 1,798 | 1,917 | 1,789 | 1,870 | 1,940,100 | ▲ | 0.03% |
| 2024-11-19 | 6254 | 野村マイクロ | 250,678 | 0.61% | 1,877 | 1,890 | 1,834 | 1,868 | 869,200 | ▲ | 0.09% |
| 2024-12-02 | 6254 | 野村マイクロ | 233,826 | 0.57% | 1,768 | 1,796 | 1,751 | 1,757 | 540,600 | ▼ | -0.04% |
| 2024-12-09 | 6254 | 野村マイクロ | 277,917 | 0.68% | 1,671 | 1,689 | 1,637 | 1,650 | 754,800 | ▲ | 0.11% |
| 2024-12-13 | 6254 | 野村マイクロ | 286,463 | 0.70% | 1,625 | 1,636 | 1,588 | 1,599 | 1,001,300 | ▲ | 0.01% |
| 2024-06-18 | 6255 | エヌピーシー | 143,854 | 0.65% | 1,312 | 1,313 | 1,132 | 1,181 | 9,567,000 | ▲ | 0.25% |
| 2024-06-21 | 6255 | エヌピーシー | 114,654 | 0.51% | 1,222 | 1,324 | 1,186 | 1,313 | 6,675,700 | ▼ | -0.14% |
| 2024-06-25 | 6255 | エヌピーシー | 85,354 | 0.38% | 1,194 | 1,274 | 1,165 | 1,243 | 5,621,900 | ▼ | -0.13% |
| 2024-07-22 | 6255 | エヌピーシー | 112,054 | 0.50% | 1,083 | 1,110 | 1,055 | 1,099 | 2,300,300 | ▲ | 0.07% |
| 2024-07-23 | 6255 | エヌピーシー | 192,154 | 0.87% | 1,120 | 1,168 | 1,104 | 1,104 | 4,079,600 | ▲ | 0.37% |
| 2024-07-24 | 6255 | エヌピーシー | 152,454 | 0.69% | 1,094 | 1,109 | 1,034 | 1,042 | 2,730,000 | ▼ | -0.18% |
| 2024-07-25 | 6255 | エヌピーシー | 95,954 | 0.43% | 1,010 | 1,025 | 981 | 996 | 2,016,900 | ▼ | -0.25% |
| 2024-11-14 | 6258 | 平田機工 | 54,442 | 0.50% | 5,310 | 5,330 | 5,130 | 5,130 | 104,600 | ▲ | 0.09% |
| 2024-11-19 | 6258 | 平田機工 | 73,453 | 0.68% | 5,100 | 5,190 | 5,100 | 5,190 | 51,700 | ▲ | 0.18% |
| 2024-11-20 | 6258 | 平田機工 | 82,253 | 0.76% | 5,190 | 5,260 | 5,140 | 5,160 | 50,800 | ▲ | 0.07% |
| 2024-11-21 | 6258 | 平田機工 | 91,153 | 0.84% | 5,130 | 5,160 | 5,060 | 5,080 | 57,000 | ▲ | 0.07% |
| 2024-11-22 | 6258 | 平田機工 | 100,253 | 0.93% | 5,160 | 5,250 | 5,110 | 5,150 | 78,300 | ▲ | 0.09% |
| 2024-11-25 | 6258 | 平田機工 | 4,828 | 0.04% | 5,170 | 5,350 | 5,170 | 5,310 | 387,000 | ▼ | -0.89% |
| 2024-03-13 | 6264 | マルマエ | 134,920 | 1.03% | 2,142 | 2,167 | 2,021 | 2,021 | 153,000 | ▼ | -0.09% |
| 2024-03-18 | 6264 | マルマエ | 130,020 | 0.99% | 1,970 | 2,137 | 1,965 | 2,113 | 147,000 | ▼ | -0.04% |
| 2024-03-28 | 6264 | マルマエ | 111,320 | 0.85% | 2,130 | 2,180 | 2,088 | 2,100 | 189,000 | ▼ | -0.14% |
| 2024-03-29 | 6264 | マルマエ | 99,820 | 0.76% | 1,929 | 2,093 | 1,928 | 2,067 | 596,100 | ▼ | -0.08% |
| 2024-04-09 | 6264 | マルマエ | 87,820 | 0.67% | 1,830 | 1,830 | 1,797 | 1,806 | 89,200 | ▼ | -0.08% |
| 2024-04-16 | 6264 | マルマエ | 93,620 | 0.71% | 1,925 | 1,953 | 1,882 | 1,930 | 175,400 | ▲ | 0.03% |
| 2024-04-17 | 6264 | マルマエ | 88,420 | 0.67% | 1,934 | 1,989 | 1,883 | 1,973 | 116,900 | ▼ | -0.03% |
| 2024-05-31 | 6264 | マルマエ | 91,420 | 0.70% | 2,082 | 2,164 | 2,066 | 2,163 | 77,600 | ▲ | 0.02% |
| 2024-06-03 | 6264 | マルマエ | 90,820 | 0.69% | 2,195 | 2,195 | 2,166 | 2,187 | 94,600 | ▼ | -0.01% |
| 2024-06-07 | 6264 | マルマエ | 91,720 | 0.70% | 2,061 | 2,108 | 2,038 | 2,082 | 29,200 | ▲ | 0.01% |
| 2024-06-17 | 6264 | マルマエ | 91,320 | 0.69% | 2,150 | 2,150 | 2,058 | 2,103 | 82,800 | ▼ | -0.01% |
| 2024-07-08 | 6264 | マルマエ | 91,420 | 0.70% | 2,096 | 2,134 | 2,080 | 2,131 | 59,300 | ▲ | 0.01% |
| 2024-07-11 | 6264 | マルマエ | 87,720 | 0.67% | 2,151 | 2,159 | 2,046 | 2,075 | 155,900 | ▼ | -0.02% |
| 2024-07-24 | 6264 | マルマエ | 91,520 | 0.70% | 1,798 | 1,798 | 1,765 | 1,768 | 90,700 | ▲ | 0.02% |
| 2024-07-25 | 6264 | マルマエ | 90,620 | 0.69% | 1,711 | 1,722 | 1,662 | 1,695 | 195,200 | ▼ | -0.01% |
| 2024-08-05 | 6264 | マルマエ | 78,220 | 0.59% | 1,499 | 1,512 | 1,280 | 1,314 | 188,600 | ▼ | -0.09% |
| 2024-10-02 | 6264 | マルマエ | 63,120 | 0.48% | 1,541 | 1,552 | 1,501 | 1,501 | 188,400 | ▼ | -0.10% |
| 2024-10-15 | 6264 | マルマエ | 73,520 | 0.56% | 1,678 | 1,735 | 1,640 | 1,689 | 747,500 | ▲ | 0.08% |
| 2024-10-17 | 6264 | マルマエ | 91,020 | 0.69% | 1,590 | 1,696 | 1,590 | 1,634 | 379,400 | ▲ | 0.12% |
| 2024-12-11 | 6264 | マルマエ | 92,200 | 0.70% | 1,501 | 1,508 | 1,476 | 1,481 | 87,700 | ▲ | 0.01% |
| 2024-12-18 | 6264 | マルマエ | 106,700 | 0.81% | 1,403 | 1,453 | 1,402 | 1,434 | 90,300 | ▲ | 0.11% |
| 2024-03-01 | 6266 | タツモ | 244,472 | 1.64% | 3,780 | 4,020 | 3,740 | 3,890 | 799,500 | ▲ | 0.08% |
| 2024-03-05 | 6266 | タツモ | 269,084 | 1.81% | 3,920 | 4,130 | 3,890 | 4,110 | 601,300 | ▲ | 0.17% |
| 2024-03-06 | 6266 | タツモ | 259,684 | 1.75% | 3,990 | 4,150 | 3,905 | 4,080 | 701,500 | ▼ | -0.06% |
| 2024-03-07 | 6266 | タツモ | 244,484 | 1.64% | 4,125 | 4,195 | 3,920 | 3,970 | 587,600 | ▼ | -0.11% |
| 2024-03-08 | 6266 | タツモ | 230,302 | 1.55% | 3,935 | 4,120 | 3,850 | 3,850 | 511,300 | ▼ | -0.08% |
| 2024-03-11 | 6266 | タツモ | 246,802 | 1.66% | 3,690 | 3,765 | 3,640 | 3,645 | 423,500 | ▲ | 0.10% |
| 2024-03-13 | 6266 | タツモ | 258,772 | 1.74% | 3,800 | 3,850 | 3,540 | 3,625 | 433,200 | ▲ | 0.08% |
| 2024-03-18 | 6266 | タツモ | 243,672 | 1.64% | 3,620 | 3,855 | 3,595 | 3,855 | 483,100 | ▼ | -0.10% |
| 2024-03-19 | 6266 | タツモ | 258,172 | 1.74% | 3,805 | 3,845 | 3,660 | 3,750 | 475,000 | ▲ | 0.10% |
| 2024-03-21 | 6266 | タツモ | 235,672 | 1.58% | 3,835 | 3,870 | 3,740 | 3,815 | 424,700 | ▼ | -0.15% |
| 2024-03-29 | 6266 | タツモ | 213,672 | 1.44% | 3,750 | 3,885 | 3,710 | 3,850 | 346,500 | ▼ | -0.14% |
| 2024-04-01 | 6266 | タツモ | 204,072 | 1.37% | 3,900 | 4,020 | 3,850 | 3,875 | 379,400 | ▼ | -0.06% |
| 2024-04-02 | 6266 | タツモ | 157,272 | 1.06% | 3,890 | 4,285 | 3,890 | 4,130 | 971,200 | ▼ | -0.31% |
| 2024-04-05 | 6266 | タツモ | 147,391 | 0.99% | 3,955 | 4,005 | 3,870 | 3,935 | 489,800 | ▼ | -0.07% |
| 2024-04-11 | 6266 | タツモ | 148,426 | 1.00% | 3,795 | 3,845 | 3,720 | 3,800 | 305,000 | ▲ | 0.01% |
| 2024-04-12 | 6266 | タツモ | 104,326 | 0.70% | 3,905 | 4,225 | 3,870 | 4,130 | 931,000 | ▼ | -0.30% |
| 2024-04-15 | 6266 | タツモ | 101,526 | 0.68% | 3,995 | 4,350 | 3,990 | 4,350 | 891,400 | ▼ | -0.01% |
| 2024-04-17 | 6266 | タツモ | 86,926 | 0.58% | 4,240 | 4,490 | 4,175 | 4,370 | 832,600 | ▼ | -0.10% |
| 2024-04-18 | 6266 | タツモ | 70,626 | 0.47% | 4,170 | 4,480 | 4,050 | 4,480 | 917,200 | ▼ | -0.10% |
| 2024-04-22 | 6266 | タツモ | 78,326 | 0.52% | 3,890 | 3,920 | 3,605 | 3,725 | 970,900 | ▲ | 0.05% |
| 2024-04-23 | 6266 | タツモ | 91,126 | 0.61% | 3,795 | 3,795 | 3,530 | 3,595 | 728,900 | ▲ | 0.08% |
| 2024-04-24 | 6266 | タツモ | 77,226 | 0.52% | 3,680 | 3,960 | 3,680 | 3,890 | 936,200 | ▼ | -0.08% |
| 2024-05-01 | 6266 | タツモ | 94,061 | 0.63% | 3,740 | 3,905 | 3,735 | 3,800 | 416,200 | ▲ | 0.10% |
| 2024-05-08 | 6266 | タツモ | 87,426 | 0.58% | 4,065 | 4,270 | 4,050 | 4,195 | 650,600 | ▼ | -0.05% |
| 2024-05-09 | 6266 | タツモ | 96,526 | 0.65% | 4,125 | 4,215 | 4,085 | 4,115 | 464,800 | ▲ | 0.07% |
| 2024-05-14 | 6266 | タツモ | 88,226 | 0.59% | 4,400 | 4,470 | 4,125 | 4,170 | 842,200 | ▼ | -0.06% |
| 2024-05-15 | 6266 | タツモ | 112,526 | 0.75% | 4,040 | 4,380 | 3,750 | 3,750 | 1,212,200 | ▲ | 0.16% |
| 2024-05-16 | 6266 | タツモ | 87,800 | 0.59% | 3,860 | 3,970 | 3,690 | 3,705 | 832,700 | ▼ | -0.16% |
| 2024-05-17 | 6266 | タツモ | 165,928 | 1.11% | 3,705 | 3,715 | 3,570 | 3,595 | 568,600 | ▲ | 0.52% |
| 2024-05-20 | 6266 | タツモ | 199,717 | 1.34% | 3,605 | 3,700 | 3,600 | 3,685 | 503,100 | ▲ | 0.23% |
| 2024-05-21 | 6266 | タツモ | 217,402 | 1.46% | 3,735 | 3,900 | 3,710 | 3,795 | 606,500 | ▲ | 0.11% |
| 2024-05-22 | 6266 | タツモ | 247,800 | 1.66% | 3,805 | 3,815 | 3,585 | 3,585 | 618,400 | ▲ | 0.19% |
| 2024-05-28 | 6266 | タツモ | 252,491 | 1.70% | 3,600 | 3,685 | 3,580 | 3,640 | 264,600 | ▲ | 0.04% |
| 2024-05-30 | 6266 | タツモ | 276,372 | 1.86% | 3,395 | 3,530 | 3,380 | 3,465 | 297,200 | ▲ | 0.16% |
| 2024-05-31 | 6266 | タツモ | 307,784 | 2.07% | 3,495 | 3,635 | 3,480 | 3,615 | 397,200 | ▲ | 0.20% |
| 2024-06-03 | 6266 | タツモ | 325,884 | 2.19% | 3,600 | 3,640 | 3,570 | 3,630 | 236,500 | ▲ | 0.12% |
| 2024-06-04 | 6266 | タツモ | 333,384 | 2.24% | 3,610 | 3,660 | 3,590 | 3,600 | 243,800 | ▲ | 0.05% |
| 2024-06-12 | 6266 | タツモ | 324,700 | 2.18% | 3,600 | 3,710 | 3,595 | 3,655 | 179,200 | ▼ | -0.06% |
| 2024-06-13 | 6266 | タツモ | 292,500 | 1.97% | 3,720 | 3,730 | 3,510 | 3,510 | 364,200 | ▼ | -0.21% |
| 2024-06-14 | 6266 | タツモ | 297,100 | 2.00% | 3,555 | 3,725 | 3,535 | 3,645 | 340,200 | ▲ | 0.03% |
| 2024-06-17 | 6266 | タツモ | 296,606 | 1.99% | 3,590 | 3,600 | 3,515 | 3,560 | 168,300 | ▼ | -0.01% |
| 2024-06-18 | 6266 | タツモ | 280,661 | 1.89% | 3,560 | 3,580 | 3,490 | 3,500 | 225,200 | ▼ | -0.10% |
| 2024-06-21 | 6266 | タツモ | 283,970 | 1.91% | 3,420 | 3,440 | 3,380 | 3,385 | 187,700 | ▲ | 0.02% |
| 2024-06-25 | 6266 | タツモ | 297,370 | 2.00% | 3,430 | 3,495 | 3,395 | 3,490 | 106,300 | ▲ | 0.09% |
| 2024-07-01 | 6266 | タツモ | 316,665 | 2.13% | 3,600 | 3,605 | 3,475 | 3,505 | 211,200 | ▲ | 0.12% |
| 2024-07-02 | 6266 | タツモ | 309,065 | 2.08% | 3,475 | 3,535 | 3,460 | 3,485 | 188,500 | ▼ | -0.04% |
| 2024-07-03 | 6266 | タツモ | 314,965 | 2.12% | 3,485 | 3,505 | 3,400 | 3,440 | 247,900 | ▲ | 0.04% |
| 2024-07-04 | 6266 | タツモ | 311,065 | 2.09% | 3,485 | 3,490 | 3,370 | 3,385 | 225,700 | ▼ | -0.03% |
| 2024-07-04 | 6266 | タツモ | 311,065 | 2.09% | 3,485 | 3,490 | 3,370 | 3,385 | 225,700 | ▼ | -0.03% |
| 2024-07-08 | 6266 | タツモ | 327,465 | 2.20% | 3,500 | 3,620 | 3,480 | 3,580 | 463,800 | ▲ | 0.11% |
| 2024-07-10 | 6266 | タツモ | 312,365 | 2.10% | 3,605 | 3,685 | 3,545 | 3,585 | 253,200 | ▼ | -0.10% |
| 2024-07-11 | 6266 | タツモ | 300,365 | 2.02% | 3,670 | 3,670 | 3,500 | 3,585 | 206,700 | ▼ | -0.08% |
| 2024-07-12 | 6266 | タツモ | 281,765 | 1.89% | 3,520 | 3,585 | 3,475 | 3,500 | 295,900 | ▼ | -0.13% |
| 2024-07-16 | 6266 | タツモ | 283,265 | 1.90% | 3,500 | 3,585 | 3,460 | 3,575 | 178,200 | ▲ | 0.01% |
| 2024-07-17 | 6266 | タツモ | 216,965 | 1.46% | 3,635 | 3,665 | 3,570 | 3,590 | 304,400 | ▼ | -0.43% |
| 2024-07-23 | 6266 | タツモ | 190,265 | 1.28% | 3,405 | 3,445 | 3,325 | 3,360 | 221,100 | ▼ | -0.17% |
| 2024-07-25 | 6266 | タツモ | 205,065 | 1.38% | 3,040 | 3,125 | 3,025 | 3,060 | 271,900 | ▲ | 0.09% |
| 2024-07-30 | 6266 | タツモ | 210,241 | 1.41% | 3,235 | 3,270 | 3,115 | 3,235 | 371,200 | ▲ | 0.03% |
| 2024-08-06 | 6266 | タツモ | 163,941 | 1.10% | 2,440 | 2,600 | 2,438 | 2,557 | 455,400 | ▼ | -0.30% |
| 2024-08-09 | 6266 | タツモ | 196,990 | 1.32% | 2,846 | 2,895 | 2,692 | 2,780 | 284,600 | ▲ | 0.21% |
| 2024-08-14 | 6266 | タツモ | 186,627 | 1.25% | 3,030 | 3,185 | 3,010 | 3,145 | 321,700 | ▼ | -0.07% |
| 2024-08-15 | 6266 | タツモ | 167,427 | 1.12% | 3,145 | 3,210 | 3,060 | 3,065 | 412,900 | ▼ | -0.12% |
| 2024-08-16 | 6266 | タツモ | 106,227 | 0.71% | 3,150 | 3,270 | 3,100 | 3,265 | 466,400 | ▼ | -0.41% |
| 2024-08-19 | 6266 | タツモ | 92,527 | 0.62% | 3,270 | 3,370 | 3,245 | 3,245 | 316,500 | ▼ | -0.08% |
| 2024-08-21 | 6266 | タツモ | 81,527 | 0.54% | 3,390 | 3,405 | 3,305 | 3,310 | 254,500 | ▼ | -0.07% |
| 2024-08-23 | 6266 | タツモ | 67,771 | 0.45% | 3,445 | 3,480 | 3,370 | 3,445 | 259,900 | ▼ | -0.09% |
| 2024-03-12 | 6268 | ナブテスコ | 899,940 | 0.74% | 2,420 | 2,463 | 2,404 | 2,462 | 596,600 | ▲ | 0.09% |
| 2024-03-18 | 6268 | ナブテスコ | 987,740 | 0.81% | 2,596 | 2,657 | 2,596 | 2,628 | 1,141,300 | ▲ | 0.07% |
| 2024-03-27 | 6268 | ナブテスコ | 946,629 | 0.78% | 2,569 | 2,576 | 2,542 | 2,552 | 662,900 | ▼ | -0.03% |
| 2024-03-28 | 6268 | ナブテスコ | 991,229 | 0.81% | 2,559 | 2,585 | 2,527 | 2,530 | 471,400 | ▲ | 0.03% |
| 2024-04-01 | 6268 | ナブテスコ | 946,188 | 0.78% | 2,581 | 2,659 | 2,577 | 2,644 | 768,300 | ▼ | -0.03% |
| 2024-04-30 | 6268 | ナブテスコ | 738,500 | 0.61% | 2,620 | 2,667 | 2,603 | 2,620 | 1,118,400 | ▼ | -0.17% |
| 2024-05-07 | 6268 | ナブテスコ | 848,000 | 0.70% | 2,853 | 2,856 | 2,765 | 2,831 | 1,341,100 | ▲ | 0.08% |
| 2024-05-10 | 6268 | ナブテスコ | 818,900 | 0.67% | 2,843 | 2,888 | 2,839 | 2,858 | 497,100 | ▼ | -0.02% |
| 2024-05-14 | 6268 | ナブテスコ | 874,500 | 0.72% | 2,883 | 2,892 | 2,857 | 2,868 | 711,800 | ▲ | 0.04% |
| 2024-05-21 | 6268 | ナブテスコ | 1,031,000 | 0.85% | 2,770 | 2,782 | 2,669 | 2,677 | 865,900 | ▲ | 0.13% |
| 2024-06-13 | 6268 | ナブテスコ | 957,400 | 0.79% | 2,693 | 2,712 | 2,679 | 2,684 | 721,800 | ▼ | -0.05% |
| 2024-06-18 | 6268 | ナブテスコ | 973,700 | 0.80% | 2,737 | 2,741 | 2,690 | 2,700 | 368,400 | ▲ | 0.01% |
| 2024-06-26 | 6268 | ナブテスコ | 1,095,340 | 0.90% | 2,780 | 2,810 | 2,771 | 2,784 | 639,800 | ▲ | 0.09% |
| 2024-06-27 | 6268 | ナブテスコ | 1,086,540 | 0.89% | 2,737 | 2,772 | 2,728 | 2,750 | 534,800 | ▼ | -0.01% |
| 2024-07-05 | 6268 | ナブテスコ | 966,340 | 0.79% | 2,790 | 2,790 | 2,736 | 2,740 | 375,900 | ▼ | -0.09% |
| 2024-07-08 | 6268 | ナブテスコ | 628,240 | 0.51% | 2,751 | 2,818 | 2,740 | 2,806 | 784,400 | ▼ | -0.28% |
| 2024-07-11 | 6268 | ナブテスコ | 590,251 | 0.48% | 2,820 | 2,820 | 2,788 | 2,816 | 548,300 | ▼ | -0.03% |
| 2024-08-14 | 6268 | ナブテスコ | 649,951 | 0.53% | 2,391 | 2,410 | 2,359 | 2,368 | 673,200 | ▲ | 0.08% |
| 2024-09-09 | 6268 | ナブテスコ | 738,811 | 0.61% | 2,299 | 2,326 | 2,281 | 2,310 | 453,500 | ▲ | 0.07% |
| 2024-09-17 | 6268 | ナブテスコ | 918,211 | 0.75% | 2,297 | 2,311 | 2,257 | 2,293 | 534,800 | ▲ | 0.14% |
| 2024-09-25 | 6268 | ナブテスコ | 814,011 | 0.67% | 2,354 | 2,507 | 2,354 | 2,495 | 1,017,500 | ▼ | -0.07% |
| 2024-09-30 | 6268 | ナブテスコ | 696,651 | 0.57% | 2,465 | 2,504 | 2,447 | 2,469 | 726,100 | ▼ | -0.10% |
| 2024-10-18 | 6268 | ナブテスコ | 605,040 | 0.49% | 2,483 | 2,483 | 2,451 | 2,461 | 131,300 | ▼ | -0.07% |
| 2024-10-21 | 6268 | ナブテスコ | 610,240 | 0.50% | 2,477 | 2,490 | 2,459 | 2,465 | 166,900 | ▲ | 0.01% |
| 2024-10-29 | 6268 | ナブテスコ | 734,440 | 0.60% | 2,464 | 2,471 | 2,442 | 2,461 | 303,500 | ▲ | 0.09% |
| 2024-10-30 | 6268 | ナブテスコ | 590,731 | 0.48% | 2,492 | 2,495 | 2,458 | 2,469 | 870,600 | ▼ | -0.12% |
| 2024-11-06 | 6268 | ナブテスコ | 612,631 | 0.50% | 2,419 | 2,484 | 2,419 | 2,478 | 430,600 | ▲ | 0.02% |
| 2024-11-07 | 6268 | ナブテスコ | 601,131 | 0.49% | 2,495 | 2,512 | 2,444 | 2,470 | 422,300 | ▼ | -0.01% |
| 2024-11-08 | 6268 | ナブテスコ | 605,431 | 0.50% | 2,491 | 2,497 | 2,439 | 2,451 | 289,100 | ▲ | 0.01% |
| 2024-11-18 | 6268 | ナブテスコ | 731,254 | 0.60% | 2,380 | 2,403 | 2,375 | 2,387 | 355,100 | ▲ | 0.09% |
| 2024-11-26 | 6268 | ナブテスコ | 722,073 | 0.59% | 2,375 | 2,393 | 2,363 | 2,393 | 451,200 | ▼ | -0.01% |
| 2024-11-28 | 6268 | ナブテスコ | 737,172 | 0.60% | 2,393 | 2,438 | 2,383 | 2,415 | 471,300 | ▲ | 0.01% |
| 2024-12-09 | 6268 | ナブテスコ | 713,672 | 0.58% | 2,417 | 2,454 | 2,414 | 2,431 | 454,800 | ▼ | -0.02% |
| 2024-12-17 | 6268 | ナブテスコ | 751,596 | 0.62% | 2,763 | 2,796 | 2,742 | 2,757 | 975,100 | ▲ | 0.04% |
| 2024-06-24 | 6272 | レオン | 149,650 | 0.52% | 1,653 | 1,656 | 1,628 | 1,644 | 59,700 | ▲ | 0.12% |
| 2024-07-01 | 6272 | レオン | 178,150 | 0.62% | 1,721 | 1,726 | 1,689 | 1,696 | 100,400 | ▲ | 0.09% |
| 2024-07-04 | 6272 | レオン | 202,250 | 0.71% | 1,683 | 1,688 | 1,674 | 1,687 | 23,100 | ▲ | 0.08% |
| 2024-07-04 | 6272 | レオン | 202,250 | 0.71% | 1,683 | 1,688 | 1,674 | 1,687 | 23,100 | ▲ | 0.08% |
| 2024-07-11 | 6272 | レオン | 228,250 | 0.80% | 1,669 | 1,673 | 1,650 | 1,659 | 46,300 | ▲ | 0.09% |
| 2024-08-07 | 6272 | レオン | 223,850 | 0.78% | 1,300 | 1,360 | 1,294 | 1,327 | 76,100 | ▼ | -0.02% |
| 2024-09-26 | 6272 | レオン | 196,050 | 0.69% | 1,428 | 1,437 | 1,407 | 1,431 | 80,200 | ▼ | -0.09% |
| 2024-10-07 | 6272 | レオン | 167,950 | 0.59% | 1,430 | 1,432 | 1,410 | 1,414 | 36,000 | ▼ | -0.09% |
| 2024-10-09 | 6272 | レオン | 172,350 | 0.60% | 1,385 | 1,393 | 1,367 | 1,378 | 33,700 | ▲ | 0.01% |
| 2024-10-10 | 6272 | レオン | 168,550 | 0.59% | 1,383 | 1,419 | 1,377 | 1,417 | 59,800 | ▼ | -0.01% |
| 2024-10-11 | 6272 | レオン | 170,450 | 0.60% | 1,410 | 1,412 | 1,392 | 1,392 | 39,500 | ▲ | 0.01% |
| 2024-10-30 | 6272 | レオン | 100,250 | 0.35% | 1,409 | 1,430 | 1,400 | 1,422 | 222,300 | ▼ | -0.25% |
| 2024-07-29 | 6287 | サトーＨＤ | 170,410 | 0.50% | 2,120 | 2,131 | 2,101 | 2,119 | 52,400 | ▲ | 0.09% |
| 2024-07-30 | 6287 | サトーＨＤ | 137,010 | 0.40% | 2,119 | 2,137 | 2,090 | 2,106 | 123,800 | ▼ | -0.09% |
| 2024-04-03 | 6289 | 技研製 | 249,035 | 0.88% | 2,030 | 2,117 | 2,030 | 2,085 | 149,700 | ▼ | -0.03% |
| 2024-04-10 | 6289 | 技研製 | 200,335 | 0.71% | 2,257 | 2,298 | 2,140 | 2,167 | 815,400 | ▼ | -0.17% |
| 2024-04-24 | 6289 | 技研製 | 226,100 | 0.80% | 1,921 | 1,934 | 1,907 | 1,929 | 84,100 | ▲ | 0.09% |
| 2024-05-15 | 6289 | 技研製 | 273,502 | 0.97% | 1,996 | 1,996 | 1,852 | 1,852 | 224,200 | ▲ | 0.16% |
| 2024-05-16 | 6289 | 技研製 | 283,423 | 1.00% | 1,855 | 1,882 | 1,842 | 1,874 | 141,600 | ▲ | 0.03% |
| 2024-05-21 | 6289 | 技研製 | 314,302 | 1.11% | 1,860 | 1,890 | 1,860 | 1,875 | 63,300 | ▲ | 0.11% |
| 2024-05-24 | 6289 | 技研製 | 346,402 | 1.22% | 1,811 | 1,855 | 1,810 | 1,840 | 98,600 | ▲ | 0.10% |
| 2024-05-28 | 6289 | 技研製 | 369,002 | 1.30% | 1,830 | 1,836 | 1,809 | 1,811 | 92,100 | ▲ | 0.08% |
| 2024-05-31 | 6289 | 技研製 | 209,402 | 0.74% | 1,874 | 1,903 | 1,859 | 1,884 | 670,200 | ▼ | -0.56% |
| 2024-06-13 | 6289 | 技研製 | 193,507 | 0.68% | 1,885 | 1,903 | 1,871 | 1,882 | 42,100 | ▼ | -0.05% |
| 2024-06-20 | 6289 | 技研製 | 198,907 | 0.70% | 1,967 | 1,984 | 1,947 | 1,947 | 51,700 | ▲ | 0.01% |
| 2024-06-24 | 6289 | 技研製 | 196,107 | 0.69% | 1,920 | 1,941 | 1,920 | 1,932 | 36,200 | ▼ | -0.01% |
| 2024-08-09 | 6289 | 技研製 | 199,136 | 0.70% | 1,634 | 1,710 | 1,621 | 1,639 | 180,000 | ▲ | 0.01% |
| 2024-09-13 | 6289 | 技研製 | 195,790 | 0.69% | 1,731 | 1,744 | 1,710 | 1,721 | 90,000 | ▼ | -0.01% |
| 2024-10-10 | 6289 | 技研製 | 168,164 | 0.59% | 1,941 | 1,974 | 1,934 | 1,950 | 110,300 | ▼ | -0.09% |
| 2024-10-11 | 6289 | 技研製 | 136,364 | 0.48% | 1,955 | 2,023 | 1,944 | 1,978 | 269,200 | ▼ | -0.10% |
| 2024-11-11 | 6289 | 技研製 | 142,259 | 0.50% | 1,736 | 1,742 | 1,725 | 1,727 | 28,300 | ▲ | 0.02% |
| 2024-11-19 | 6289 | 技研製 | 128,859 | 0.45% | 1,718 | 1,760 | 1,718 | 1,760 | 86,300 | ▼ | -0.04% |
| 2024-04-25 | 6294 | オカアイヨン | 42,492 | 0.50% | 2,864 | 2,929 | 2,848 | 2,927 | 51,600 | ▲ | 0.09% |
| 2024-04-26 | 6294 | オカアイヨン | 14,600 | 0.17% | 2,877 | 2,896 | 2,810 | 2,886 | 121,700 | ▼ | -0.32% |
| 2024-05-23 | 6302 | 住友重 | 618,600 | 0.50% | 4,210 | 4,267 | 4,166 | 4,264 | 426,100 | ▲ | 0.09% |
| 2024-05-29 | 6302 | 住友重 | 603,900 | 0.49% | 4,217 | 4,244 | 4,175 | 4,175 | 382,900 | ▼ | -0.01% |
| 2024-06-10 | 6302 | 住友重 | 620,850 | 0.50% | 4,092 | 4,140 | 4,091 | 4,126 | 335,600 | ▲ | 0.01% |
| 2024-06-18 | 6302 | 住友重 | 753,327 | 0.61% | 4,176 | 4,215 | 4,148 | 4,155 | 422,100 | ▲ | 0.10% |
| 2024-06-21 | 6302 | 住友重 | 889,827 | 0.72% | 4,175 | 4,206 | 4,157 | 4,157 | 476,400 | ▲ | 0.10% |
| 2024-06-28 | 6302 | 住友重 | 857,094 | 0.69% | 4,177 | 4,185 | 4,152 | 4,181 | 471,800 | ▼ | -0.03% |
| 2024-07-04 | 6302 | 住友重 | 734,994 | 0.59% | 4,330 | 4,384 | 4,323 | 4,378 | 352,300 | ▼ | -0.09% |
| 2024-07-04 | 6302 | 住友重 | 734,994 | 0.59% | 4,330 | 4,384 | 4,323 | 4,378 | 352,300 | ▼ | -0.09% |
| 2024-07-17 | 6302 | 住友重 | 576,094 | 0.46% | 4,310 | 4,525 | 4,310 | 4,500 | 856,000 | ▼ | -0.12% |
| 2024-07-24 | 6302 | 住友重 | 645,894 | 0.52% | 4,180 | 4,208 | 4,115 | 4,116 | 279,500 | ▲ | 0.06% |
| 2024-07-29 | 6302 | 住友重 | 748,194 | 0.60% | 4,027 | 4,074 | 4,005 | 4,012 | 220,800 | ▲ | 0.07% |
| 2024-08-06 | 6302 | 住友重 | 873,000 | 0.71% | 3,256 | 3,471 | 3,234 | 3,363 | 670,800 | ▲ | 0.10% |
| 2024-08-07 | 6302 | 住友重 | 1,027,900 | 0.83% | 3,233 | 3,545 | 3,219 | 3,413 | 951,300 | ▲ | 0.12% |
| 2024-08-09 | 6302 | 住友重 | 969,400 | 0.78% | 3,200 | 3,213 | 3,024 | 3,126 | 1,204,100 | ▼ | -0.04% |
| 2024-08-16 | 6302 | 住友重 | 844,500 | 0.68% | 3,473 | 3,494 | 3,423 | 3,471 | 793,200 | ▼ | -0.09% |
| 2024-08-21 | 6302 | 住友重 | 734,400 | 0.59% | 3,400 | 3,417 | 3,376 | 3,406 | 340,500 | ▼ | -0.09% |
| 2024-08-23 | 6302 | 住友重 | 745,400 | 0.60% | 3,490 | 3,510 | 3,420 | 3,491 | 603,700 | ▲ | 0.01% |
| 2024-09-10 | 6302 | 住友重 | 590,331 | 0.48% | 3,263 | 3,290 | 3,238 | 3,238 | 664,800 | ▼ | -0.08% |
| 2024-09-13 | 6302 | 住友重 | 621,721 | 0.50% | 3,303 | 3,303 | 3,250 | 3,270 | 491,300 | ▲ | 0.02% |
| 2024-09-20 | 6302 | 住友重 | 571,271 | 0.46% | 3,372 | 3,376 | 3,317 | 3,336 | 764,800 | ▼ | -0.03% |
| 2024-09-24 | 6302 | 住友重 | 702,171 | 0.57% | 3,350 | 3,355 | 3,296 | 3,313 | 708,700 | ▲ | 0.10% |
| 2024-09-30 | 6302 | 住友重 | 598,532 | 0.48% | 3,396 | 3,480 | 3,394 | 3,440 | 646,500 | ▼ | -0.08% |
| 2024-10-16 | 6302 | 住友重 | 627,082 | 0.51% | 3,489 | 3,524 | 3,454 | 3,470 | 308,300 | ▲ | 0.03% |
| 2024-10-24 | 6302 | 住友重 | 579,326 | 0.47% | 3,370 | 3,403 | 3,339 | 3,373 | 463,500 | ▼ | -0.04% |
| 2024-10-25 | 6302 | 住友重 | 616,429 | 0.50% | 3,374 | 3,390 | 3,353 | 3,367 | 274,200 | ▲ | 0.03% |
| 2024-10-28 | 6302 | 住友重 | 595,629 | 0.48% | 3,354 | 3,447 | 3,332 | 3,436 | 435,900 | ▼ | -0.02% |
| 2024-10-29 | 6302 | 住友重 | 653,929 | 0.53% | 3,452 | 3,461 | 3,420 | 3,429 | 421,000 | ▲ | 0.05% |
| 2024-11-01 | 6302 | 住友重 | 611,118 | 0.49% | 3,150 | 3,318 | 3,121 | 3,275 | 941,200 | ▼ | -0.04% |
| 2024-11-05 | 6302 | 住友重 | 628,718 | 0.51% | 3,300 | 3,346 | 3,278 | 3,278 | 460,500 | ▲ | 0.02% |
| 2024-11-11 | 6302 | 住友重 | 748,018 | 0.60% | 3,339 | 3,347 | 3,291 | 3,319 | 315,700 | ▲ | 0.08% |
| 2024-11-12 | 6302 | 住友重 | 732,776 | 0.59% | 3,324 | 3,348 | 3,305 | 3,327 | 400,700 | ▼ | -0.01% |
| 2024-11-22 | 6302 | 住友重 | 779,200 | 0.63% | 3,256 | 3,299 | 3,256 | 3,287 | 529,800 | ▲ | 0.04% |
| 2024-12-04 | 6302 | 住友重 | 884,837 | 0.71% | 3,330 | 3,334 | 3,227 | 3,233 | 400,800 | ▲ | 0.07% |
| 2024-12-09 | 6302 | 住友重 | 858,200 | 0.69% | 3,229 | 3,242 | 3,191 | 3,210 | 281,800 | ▼ | -0.02% |
| 2024-12-11 | 6302 | 住友重 | 881,900 | 0.71% | 3,280 | 3,287 | 3,228 | 3,258 | 407,600 | ▲ | 0.02% |
| 2024-09-04 | 6305 | 日立建機 | 1,323,865 | 0.61% | 3,491 | 3,508 | 3,444 | 3,457 | 2,065,600 | ▲ | 0.08% |
| 2024-09-09 | 6305 | 日立建機 | 1,252,765 | 0.58% | 3,290 | 3,395 | 3,274 | 3,395 | 1,143,700 | ▼ | -0.03% |
| 2024-09-17 | 6305 | 日立建機 | 1,323,465 | 0.61% | 3,384 | 3,408 | 3,312 | 3,338 | 1,025,200 | ▲ | 0.03% |
| 2024-09-25 | 6305 | 日立建機 | 1,523,165 | 0.70% | 3,485 | 3,583 | 3,482 | 3,556 | 1,275,300 | ▲ | 0.08% |
| 2024-10-01 | 6305 | 日立建機 | 1,746,972 | 0.81% | 3,502 | 3,554 | 3,483 | 3,554 | 1,200,500 | ▲ | 0.11% |
| 2024-10-02 | 6305 | 日立建機 | 1,697,772 | 0.78% | 3,506 | 3,567 | 3,491 | 3,516 | 1,318,500 | ▼ | -0.03% |
| 2024-10-09 | 6305 | 日立建機 | 1,746,172 | 0.81% | 3,561 | 3,572 | 3,514 | 3,527 | 882,200 | ▲ | 0.03% |
| 2024-10-21 | 6305 | 日立建機 | 1,704,272 | 0.79% | 3,476 | 3,484 | 3,441 | 3,452 | 767,100 | ▼ | -0.02% |
| 2024-11-25 | 6305 | 日立建機 | 1,429,483 | 0.66% | 3,422 | 3,439 | 3,397 | 3,405 | 1,068,400 | ▼ | -0.13% |
| 2024-11-29 | 6305 | 日立建機 | 896,234 | 0.41% | 3,389 | 3,419 | 3,343 | 3,378 | 1,301,300 | ▼ | -0.25% |
| 2024-03-04 | 6315 | ＴＯＷＡ | 229,935 | 0.91% | 10,870 | 11,200 | 10,280 | 10,480 | 6,125,600 | ▲ | 0.17% |
| 2024-03-05 | 6315 | ＴＯＷＡ | 223,392 | 0.89% | 10,480 | 10,550 | 10,070 | 10,400 | 3,254,700 | ▼ | -0.02% |
| 2024-03-06 | 6315 | ＴＯＷＡ | 192,992 | 0.77% | 10,100 | 10,560 | 10,060 | 10,430 | 2,806,300 | ▼ | -0.12% |
| 2024-03-07 | 6315 | ＴＯＷＡ | 147,382 | 0.58% | 10,600 | 10,680 | 10,030 | 10,220 | 3,483,700 | ▼ | -0.19% |
| 2024-03-11 | 6315 | ＴＯＷＡ | 111,552 | 0.44% | 9,360 | 9,670 | 9,150 | 9,270 | 2,882,600 | ▼ | -0.13% |
| 2024-03-18 | 6315 | ＴＯＷＡ | 125,362 | 0.50% | 8,910 | 9,580 | 8,900 | 9,560 | 2,339,200 | ▲ | 0.03% |
| 2024-03-28 | 6315 | ＴＯＷＡ | 117,862 | 0.47% | 9,580 | 10,120 | 9,500 | 9,980 | 2,564,000 | ▼ | -0.03% |
| 2024-04-01 | 6315 | ＴＯＷＡ | 138,495 | 0.55% | 10,670 | 10,960 | 10,070 | 10,210 | 3,353,000 | ▲ | 0.08% |
| 2024-04-04 | 6315 | ＴＯＷＡ | 125,100 | 0.49% | 10,320 | 10,630 | 9,990 | 10,610 | 2,820,200 | ▼ | -0.06% |
| 2024-04-05 | 6315 | ＴＯＷＡ | 141,224 | 0.56% | 10,120 | 10,190 | 9,630 | 9,740 | 3,554,000 | ▲ | 0.07% |
| 2024-04-08 | 6315 | ＴＯＷＡ | 179,740 | 0.71% | 9,890 | 9,970 | 9,600 | 9,710 | 2,439,000 | ▲ | 0.14% |
| 2024-04-09 | 6315 | ＴＯＷＡ | 159,399 | 0.63% | 9,750 | 10,040 | 9,670 | 9,800 | 3,196,000 | ▼ | -0.07% |
| 2024-04-11 | 6315 | ＴＯＷＡ | 175,440 | 0.70% | 9,360 | 9,700 | 9,300 | 9,700 | 1,794,000 | ▲ | 0.06% |
| 2024-04-12 | 6315 | ＴＯＷＡ | 150,840 | 0.60% | 9,900 | 10,500 | 9,830 | 10,400 | 3,428,700 | ▼ | -0.09% |
| 2024-04-16 | 6315 | ＴＯＷＡ | 176,840 | 0.70% | 10,150 | 10,290 | 9,780 | 9,840 | 2,236,900 | ▲ | 0.09% |
| 2024-04-18 | 6315 | ＴＯＷＡ | 171,571 | 0.68% | 10,300 | 11,110 | 9,860 | 11,110 | 5,607,000 | ▼ | -0.01% |
| 2024-04-19 | 6315 | ＴＯＷＡ | 147,375 | 0.58% | 10,680 | 10,720 | 9,420 | 9,650 | 6,793,700 | ▼ | -0.10% |
| 2024-04-23 | 6315 | ＴＯＷＡ | 154,773 | 0.61% | 9,430 | 9,470 | 8,830 | 8,970 | 3,237,200 | ▲ | 0.03% |
| 2024-04-24 | 6315 | ＴＯＷＡ | 181,361 | 0.72% | 9,270 | 9,410 | 9,110 | 9,110 | 2,619,200 | ▲ | 0.10% |
| 2024-04-30 | 6315 | ＴＯＷＡ | 139,255 | 0.55% | 9,280 | 9,370 | 9,130 | 9,300 | 1,811,200 | ▼ | -0.16% |
| 2024-05-07 | 6315 | ＴＯＷＡ | 166,401 | 0.66% | 10,220 | 10,700 | 10,220 | 10,610 | 3,142,300 | ▲ | 0.10% |
| 2024-05-08 | 6315 | ＴＯＷＡ | 215,701 | 0.86% | 10,590 | 11,180 | 10,570 | 11,030 | 3,805,000 | ▲ | 0.19% |
| 2024-05-09 | 6315 | ＴＯＷＡ | 230,801 | 0.92% | 11,070 | 11,390 | 10,790 | 10,940 | 3,211,200 | ▲ | 0.06% |
| 2024-05-10 | 6315 | ＴＯＷＡ | 307,569 | 1.22% | 10,800 | 11,280 | 10,760 | 11,130 | 2,451,500 | ▲ | 0.29% |
| 2024-05-13 | 6315 | ＴＯＷＡ | 345,876 | 1.38% | 11,720 | 13,490 | 11,220 | 13,450 | 10,073,600 | ▲ | 0.15% |
| 2024-05-15 | 6315 | ＴＯＷＡ | 311,427 | 1.24% | 12,770 | 12,950 | 12,150 | 12,880 | 4,951,600 | ▼ | -0.13% |
| 2024-05-16 | 6315 | ＴＯＷＡ | 255,182 | 1.01% | 13,500 | 13,690 | 12,830 | 13,180 | 5,089,300 | ▼ | -0.23% |
| 2024-05-17 | 6315 | ＴＯＷＡ | 232,282 | 0.92% | 13,170 | 13,540 | 12,860 | 13,380 | 4,534,900 | ▼ | -0.08% |
| 2024-05-22 | 6315 | ＴＯＷＡ | 199,274 | 0.79% | 13,260 | 13,600 | 13,060 | 13,540 | 3,951,600 | ▼ | -0.13% |
| 2024-05-23 | 6315 | ＴＯＷＡ | 214,374 | 0.85% | 14,140 | 14,560 | 13,940 | 14,010 | 7,303,600 | ▲ | 0.05% |
| 2024-05-27 | 6315 | ＴＯＷＡ | 268,089 | 1.07% | 13,000 | 13,410 | 12,940 | 13,130 | 3,269,500 | ▲ | 0.22% |
| 2024-05-28 | 6315 | ＴＯＷＡ | 299,471 | 1.19% | 13,000 | 13,070 | 12,650 | 12,990 | 3,253,700 | ▲ | 0.11% |
| 2024-05-30 | 6315 | ＴＯＷＡ | 367,109 | 1.46% | 12,430 | 12,540 | 11,970 | 12,020 | 2,934,700 | ▲ | 0.27% |
| 2024-05-31 | 6315 | ＴＯＷＡ | 343,015 | 1.36% | 11,900 | 11,990 | 11,580 | 11,920 | 2,847,800 | ▼ | -0.09% |
| 2024-06-03 | 6315 | ＴＯＷＡ | 290,015 | 1.15% | 12,040 | 12,060 | 11,450 | 11,640 | 2,690,500 | ▼ | -0.21% |
| 2024-06-04 | 6315 | ＴＯＷＡ | 335,215 | 1.33% | 11,540 | 11,600 | 11,170 | 11,200 | 2,163,000 | ▲ | 0.18% |
| 2024-06-05 | 6315 | ＴＯＷＡ | 389,915 | 1.55% | 11,050 | 11,160 | 10,680 | 10,710 | 2,963,600 | ▲ | 0.21% |
| 2024-06-06 | 6315 | ＴＯＷＡ | 473,558 | 1.89% | 11,500 | 11,630 | 10,830 | 10,940 | 3,102,900 | ▲ | 0.33% |
| 2024-06-10 | 6315 | ＴＯＷＡ | 414,753 | 1.65% | 11,000 | 11,410 | 10,940 | 11,340 | 2,235,200 | ▼ | -0.24% |
| 2024-06-11 | 6315 | ＴＯＷＡ | 388,853 | 1.55% | 11,420 | 11,830 | 11,300 | 11,730 | 3,680,000 | ▼ | -0.09% |
| 2024-06-12 | 6315 | ＴＯＷＡ | 360,828 | 1.44% | 11,610 | 11,800 | 11,460 | 11,780 | 2,342,500 | ▼ | -0.11% |
| 2024-06-13 | 6315 | ＴＯＷＡ | 301,928 | 1.20% | 11,980 | 11,980 | 11,430 | 11,560 | 2,963,800 | ▼ | -0.24% |
| 2024-06-17 | 6315 | ＴＯＷＡ | 359,466 | 1.43% | 11,230 | 11,280 | 11,050 | 11,220 | 1,527,000 | ▲ | 0.23% |
| 2024-06-18 | 6315 | ＴＯＷＡ | 389,921 | 1.55% | 11,280 | 11,320 | 10,840 | 10,880 | 1,936,300 | ▲ | 0.12% |
| 2024-06-19 | 6315 | ＴＯＷＡ | 476,803 | 1.90% | 11,100 | 11,490 | 10,800 | 10,800 | 2,385,800 | ▲ | 0.34% |
| 2024-06-21 | 6315 | ＴＯＷＡ | 468,613 | 1.87% | 10,920 | 10,990 | 10,520 | 10,670 | 2,549,800 | ▼ | -0.02% |
| 2024-06-26 | 6315 | ＴＯＷＡ | 385,550 | 1.53% | 11,070 | 11,580 | 10,900 | 11,580 | 2,821,900 | ▼ | -0.34% |
| 2024-06-27 | 6315 | ＴＯＷＡ | 347,299 | 1.38% | 11,320 | 11,450 | 11,080 | 11,230 | 2,351,100 | ▼ | -0.15% |
| 2024-06-28 | 6315 | ＴＯＷＡ | 308,199 | 1.23% | 11,280 | 11,430 | 11,130 | 11,280 | 1,674,900 | ▼ | -0.14% |
| 2024-07-01 | 6315 | ＴＯＷＡ | 298,665 | 1.19% | 11,330 | 11,500 | 10,940 | 10,990 | 1,982,000 | ▼ | -0.04% |
| 2024-07-04 | 6315 | ＴＯＷＡ | 311,487 | 1.24% | 11,290 | 11,390 | 10,710 | 10,940 | 2,677,700 | ▲ | 0.05% |
| 2024-07-04 | 6315 | ＴＯＷＡ | 311,487 | 1.24% | 11,290 | 11,390 | 10,710 | 10,940 | 2,677,700 | ▲ | 0.05% |
| 2024-07-05 | 6315 | ＴＯＷＡ | 330,972 | 1.32% | 10,920 | 11,140 | 10,640 | 11,000 | 1,962,300 | ▲ | 0.08% |
| 2024-07-09 | 6315 | ＴＯＷＡ | 370,078 | 1.47% | 11,390 | 11,700 | 11,300 | 11,670 | 2,963,800 | ▲ | 0.14% |
| 2024-07-10 | 6315 | ＴＯＷＡ | 388,119 | 1.54% | 11,640 | 11,640 | 11,100 | 11,220 | 2,434,400 | ▲ | 0.07% |
| 2024-07-11 | 6315 | ＴＯＷＡ | 375,615 | 1.49% | 11,350 | 11,400 | 10,830 | 11,170 | 2,595,300 | ▼ | -0.05% |
| 2024-07-12 | 6315 | ＴＯＷＡ | 381,015 | 1.52% | 10,810 | 10,980 | 10,520 | 10,550 | 2,237,800 | ▲ | 0.03% |
| 2024-07-18 | 6315 | ＴＯＷＡ | 401,484 | 1.60% | 9,650 | 9,760 | 9,360 | 9,570 | 3,426,900 | ▲ | 0.08% |
| 2024-07-29 | 6315 | ＴＯＷＡ | 437,731 | 1.74% | 8,650 | 8,770 | 8,290 | 8,380 | 1,978,300 | ▲ | 0.13% |
| 2024-07-30 | 6315 | ＴＯＷＡ | 467,931 | 1.86% | 8,380 | 8,440 | 8,170 | 8,340 | 1,538,300 | ▲ | 0.12% |
| 2024-08-01 | 6315 | ＴＯＷＡ | 482,631 | 1.92% | 8,870 | 8,990 | 7,880 | 7,980 | 2,908,700 | ▲ | 0.05% |
| 2024-08-02 | 6315 | ＴＯＷＡ | 545,669 | 2.17% | 7,400 | 7,470 | 7,070 | 7,070 | 2,640,300 | ▲ | 0.25% |
| 2024-08-05 | 6315 | ＴＯＷＡ | 554,369 | 2.21% | 6,220 | 6,280 | 5,570 | 5,570 | 3,120,600 | ▲ | 0.04% |
| 2024-08-07 | 6315 | ＴＯＷＡ | 604,213 | 2.41% | 5,870 | 6,830 | 5,860 | 6,740 | 4,542,000 | ▲ | 0.20% |
| 2024-08-08 | 6315 | ＴＯＷＡ | 505,841 | 2.01% | 6,610 | 7,080 | 6,410 | 7,020 | 4,723,900 | ▼ | -0.40% |
| 2024-08-09 | 6315 | ＴＯＷＡ | 567,719 | 2.26% | 6,870 | 6,940 | 5,840 | 6,170 | 5,089,400 | ▲ | 0.25% |
| 2024-08-14 | 6315 | ＴＯＷＡ | 584,119 | 2.33% | 6,840 | 6,970 | 6,600 | 6,870 | 3,186,500 | ▲ | 0.07% |
| 2024-08-15 | 6315 | ＴＯＷＡ | 602,320 | 2.40% | 6,930 | 7,540 | 6,800 | 7,360 | 3,713,300 | ▲ | 0.06% |
| 2024-08-16 | 6315 | ＴＯＷＡ | 596,219 | 2.38% | 7,660 | 7,800 | 7,400 | 7,700 | 3,973,700 | ▼ | -0.02% |
| 2024-08-19 | 6315 | ＴＯＷＡ | 602,512 | 2.40% | 7,650 | 7,980 | 7,490 | 7,490 | 2,954,900 | ▲ | 0.02% |
| 2024-08-20 | 6315 | ＴＯＷＡ | 594,512 | 2.37% | 7,640 | 7,760 | 7,550 | 7,730 | 2,141,000 | ▼ | -0.02% |
| 2024-08-21 | 6315 | ＴＯＷＡ | 631,112 | 2.52% | 7,540 | 7,660 | 7,410 | 7,450 | 1,910,700 | ▲ | 0.14% |
| 2024-08-23 | 6315 | ＴＯＷＡ | 620,014 | 2.47% | 7,240 | 7,320 | 7,140 | 7,260 | 1,561,400 | ▼ | -0.04% |
| 2024-08-29 | 6315 | ＴＯＷＡ | 714,117 | 2.85% | 6,750 | 7,100 | 6,690 | 6,960 | 3,016,700 | ▲ | 0.37% |
| 2024-08-30 | 6315 | ＴＯＷＡ | 795,186 | 3.17% | 7,060 | 7,700 | 6,900 | 7,440 | 5,130,100 | ▲ | 0.31% |
| 2024-09-02 | 6315 | ＴＯＷＡ | 809,080 | 3.23% | 7,630 | 7,650 | 7,280 | 7,310 | 2,564,100 | ▲ | 0.06% |
| 2024-09-03 | 6315 | ＴＯＷＡ | 827,380 | 3.30% | 7,250 | 7,280 | 6,730 | 6,860 | 2,919,000 | ▲ | 0.06% |
| 2024-09-04 | 6315 | ＴＯＷＡ | 868,980 | 3.46% | 6,540 | 6,610 | 6,260 | 6,280 | 3,082,300 | ▲ | 0.16% |
| 2024-09-05 | 6315 | ＴＯＷＡ | 888,280 | 3.54% | 6,180 | 6,420 | 6,160 | 6,270 | 2,409,700 | ▲ | 0.08% |
| 2024-09-09 | 6315 | ＴＯＷＡ | 863,680 | 3.44% | 5,800 | 6,020 | 5,750 | 5,950 | 2,362,700 | ▼ | -0.10% |
| 2024-09-10 | 6315 | ＴＯＷＡ | 891,380 | 3.55% | 5,980 | 6,020 | 5,770 | 5,880 | 2,213,800 | ▲ | 0.10% |
| 2024-09-11 | 6315 | ＴＯＷＡ | 875,780 | 3.49% | 5,880 | 5,970 | 5,640 | 5,750 | 1,814,100 | ▼ | -0.05% |
| 2024-09-13 | 6315 | ＴＯＷＡ | 845,180 | 3.37% | 6,030 | 6,210 | 5,950 | 6,020 | 1,652,200 | ▼ | -0.12% |
| 2024-09-17 | 6315 | ＴＯＷＡ | 891,766 | 3.56% | 5,960 | 6,010 | 5,690 | 5,780 | 1,347,900 | ▲ | 0.18% |
| 2024-09-18 | 6315 | ＴＯＷＡ | 860,369 | 3.43% | 5,880 | 5,890 | 5,750 | 5,850 | 1,158,500 | ▼ | -0.12% |
| 2024-09-19 | 6315 | ＴＯＷＡ | 879,069 | 3.50% | 5,990 | 6,060 | 5,830 | 5,830 | 1,726,100 | ▲ | 0.06% |
| 2024-09-20 | 6315 | ＴＯＷＡ | 876,069 | 3.49% | 6,020 | 6,150 | 5,960 | 6,040 | 1,946,400 | ▼ | -0.00% |
| 2024-09-24 | 6315 | ＴＯＷＡ | 881,869 | 3.52% | 6,090 | 6,120 | 5,860 | 5,880 | 1,059,800 | ▲ | 0.02% |
| 2024-09-25 | 6315 | ＴＯＷＡ | 778,869 | 3.10% | 5,850 | 6,050 | 5,780 | 5,960 | 1,015,900 | ▼ | -0.41% |
| 2024-09-26 | 6315 | ＴＯＷＡ | 618,469 | 2.46% | 6,210 | 6,700 | 6,210 | 6,700 | 2,498,300 | ▼ | -0.64% |
| 2024-09-27 | 6315 | ＴＯＷＡ | 2,026,988 | 2.69% | 2,425 | 2,435 | 2,273 | 2,353 | 9,810,500 | ▲ | 0.23% |
| 2024-09-30 | 6315 | ＴＯＷＡ | 2,188,988 | 2.91% | 2,222 | 2,306 | 2,171 | 2,197 | 6,154,300 | ▲ | 0.22% |
| 2024-10-02 | 6315 | ＴＯＷＡ | 2,665,888 | 3.54% | 2,145 | 2,152 | 2,065 | 2,073 | 3,648,000 | ▲ | 0.62% |
| 2024-10-07 | 6315 | ＴＯＷＡ | 2,523,888 | 3.35% | 2,178 | 2,193 | 2,091 | 2,106 | 3,651,300 | ▼ | -0.18% |
| 2024-10-08 | 6315 | ＴＯＷＡ | 2,697,688 | 3.59% | 2,090 | 2,152 | 2,026 | 2,030 | 3,368,400 | ▲ | 0.23% |
| 2024-10-10 | 6315 | ＴＯＷＡ | 2,732,788 | 3.63% | 2,082 | 2,145 | 2,023 | 2,035 | 3,164,300 | ▲ | 0.04% |
| 2024-10-15 | 6315 | ＴＯＷＡ | 2,481,800 | 3.30% | 2,044 | 2,231 | 2,044 | 2,202 | 7,335,900 | ▼ | -0.33% |
| 2024-10-16 | 6315 | ＴＯＷＡ | 2,453,581 | 3.26% | 2,042 | 2,050 | 1,995 | 2,047 | 7,093,000 | ▼ | -0.04% |
| 2024-10-23 | 6315 | ＴＯＷＡ | 2,524,003 | 3.35% | 1,967 | 1,986 | 1,920 | 1,920 | 3,277,000 | ▲ | 0.09% |
| 2024-10-24 | 6315 | ＴＯＷＡ | 2,445,508 | 3.25% | 1,892 | 1,945 | 1,883 | 1,909 | 3,688,300 | ▼ | -0.10% |
| 2024-10-28 | 6315 | ＴＯＷＡ | 2,634,608 | 3.50% | 1,867 | 1,962 | 1,848 | 1,943 | 4,014,100 | ▲ | 0.25% |
| 2024-10-30 | 6315 | ＴＯＷＡ | 2,565,120 | 3.41% | 1,955 | 2,095 | 1,943 | 2,028 | 7,119,600 | ▼ | -0.08% |
| 2024-11-01 | 6315 | ＴＯＷＡ | 2,422,220 | 3.22% | 1,938 | 1,961 | 1,901 | 1,914 | 3,604,300 | ▼ | -0.18% |
| 2024-11-05 | 6315 | ＴＯＷＡ | 2,162,420 | 2.87% | 1,919 | 2,010 | 1,902 | 2,010 | 3,263,300 | ▼ | -0.35% |
| 2024-11-06 | 6315 | ＴＯＷＡ | 2,077,020 | 2.76% | 2,060 | 2,085 | 2,031 | 2,059 | 3,864,400 | ▼ | -0.11% |
| 2024-11-07 | 6315 | ＴＯＷＡ | 2,284,520 | 3.04% | 2,090 | 2,107 | 1,988 | 2,070 | 5,407,300 | ▲ | 0.28% |
| 2024-11-08 | 6315 | ＴＯＷＡ | 2,562,520 | 3.41% | 1,899 | 1,957 | 1,800 | 1,800 | 11,380,700 | ▲ | 0.37% |
| 2024-11-11 | 6315 | ＴＯＷＡ | 2,170,220 | 2.88% | 1,797 | 1,876 | 1,781 | 1,860 | 6,563,500 | ▼ | -0.53% |
| 2024-11-12 | 6315 | ＴＯＷＡ | 2,036,320 | 2.71% | 1,850 | 1,856 | 1,790 | 1,802 | 4,824,900 | ▼ | -0.16% |
| 2024-11-13 | 6315 | ＴＯＷＡ | 2,119,720 | 2.82% | 1,799 | 1,811 | 1,706 | 1,712 | 5,307,900 | ▲ | 0.10% |
| 2024-11-18 | 6315 | ＴＯＷＡ | 2,190,620 | 2.91% | 1,640 | 1,726 | 1,637 | 1,661 | 3,515,200 | ▲ | 0.09% |
| 2024-11-20 | 6315 | ＴＯＷＡ | 2,310,035 | 3.07% | 1,632 | 1,665 | 1,582 | 1,610 | 4,690,000 | ▲ | 0.15% |
| 2024-11-21 | 6315 | ＴＯＷＡ | 2,090,635 | 2.78% | 1,621 | 1,650 | 1,595 | 1,615 | 3,253,100 | ▼ | -0.29% |
| 2024-11-22 | 6315 | ＴＯＷＡ | 1,851,135 | 2.46% | 1,609 | 1,639 | 1,597 | 1,600 | 3,379,600 | ▼ | -0.31% |
| 2024-11-25 | 6315 | ＴＯＷＡ | 1,649,035 | 2.19% | 1,626 | 1,635 | 1,575 | 1,591 | 5,154,400 | ▼ | -0.27% |
| 2024-11-26 | 6315 | ＴＯＷＡ | 1,567,498 | 2.08% | 1,609 | 1,610 | 1,521 | 1,537 | 4,894,100 | ▼ | -0.10% |
| 2024-11-27 | 6315 | ＴＯＷＡ | 1,679,635 | 2.23% | 1,539 | 1,615 | 1,532 | 1,556 | 5,722,600 | ▲ | 0.14% |
| 2024-11-28 | 6315 | ＴＯＷＡ | 1,388,235 | 1.84% | 1,522 | 1,672 | 1,522 | 1,611 | 9,079,100 | ▼ | -0.38% |
| 2024-11-29 | 6315 | ＴＯＷＡ | 1,496,135 | 1.99% | 1,610 | 1,637 | 1,575 | 1,583 | 3,554,100 | ▲ | 0.14% |
| 2024-12-03 | 6315 | ＴＯＷＡ | 1,535,035 | 2.04% | 1,616 | 1,675 | 1,602 | 1,603 | 4,701,500 | ▲ | 0.05% |
| 2024-12-04 | 6315 | ＴＯＷＡ | 1,657,935 | 2.20% | 1,591 | 1,601 | 1,532 | 1,543 | 3,636,300 | ▲ | 0.16% |
| 2024-12-05 | 6315 | ＴＯＷＡ | 1,571,650 | 2.09% | 1,560 | 1,576 | 1,512 | 1,516 | 3,461,000 | ▼ | -0.11% |
| 2024-12-10 | 6315 | ＴＯＷＡ | 1,588,750 | 2.11% | 1,499 | 1,564 | 1,495 | 1,534 | 3,697,000 | ▲ | 0.02% |
| 2024-12-11 | 6315 | ＴＯＷＡ | 1,669,150 | 2.22% | 1,517 | 1,527 | 1,496 | 1,503 | 2,009,900 | ▲ | 0.11% |
| 2024-12-12 | 6315 | ＴＯＷＡ | 1,651,560 | 2.19% | 1,541 | 1,542 | 1,486 | 1,486 | 2,728,800 | ▼ | -0.03% |
| 2024-12-13 | 6315 | ＴＯＷＡ | 1,729,960 | 2.30% | 1,485 | 1,494 | 1,447 | 1,460 | 2,369,800 | ▲ | 0.10% |
| 2024-12-16 | 6315 | ＴＯＷＡ | 1,678,660 | 2.23% | 1,462 | 1,504 | 1,458 | 1,468 | 3,122,700 | ▼ | -0.06% |
| 2024-12-18 | 6315 | ＴＯＷＡ | 1,748,960 | 2.32% | 1,486 | 1,533 | 1,470 | 1,481 | 3,728,800 | ▲ | 0.08% |
| 2024-07-18 | 6323 | ローツェ | 91,203 | 0.51% | 26,050 | 26,800 | 25,690 | 26,410 | 1,087,600 | ▲ | 0.07% |
| 2024-07-22 | 6323 | ローツェ | 106,126 | 0.60% | 26,060 | 26,170 | 24,780 | 24,780 | 755,400 | ▲ | 0.08% |
| 2024-07-24 | 6323 | ローツェ | 134,792 | 0.76% | 24,300 | 25,260 | 24,200 | 25,210 | 959,600 | ▲ | 0.16% |
| 2024-08-01 | 6323 | ローツェ | 120,557 | 0.68% | 25,000 | 25,160 | 22,980 | 23,030 | 845,100 | ▼ | -0.07% |
| 2024-08-15 | 6323 | ローツェ | 91,536 | 0.51% | 20,360 | 22,230 | 20,360 | 21,910 | 1,101,200 | ▼ | -0.17% |
| 2024-08-16 | 6323 | ローツェ | 76,796 | 0.43% | 23,080 | 23,800 | 22,550 | 23,760 | 1,406,600 | ▼ | -0.08% |
| 2024-10-01 | 6323 | ローツェ | 892,926 | 0.50% | 2,000 | 2,055 | 1,990 | 2,054 | 1,732,000 | ▲ | 0.07% |
| 2024-10-02 | 6323 | ローツェ | 869,517 | 0.49% | 1,982 | 2,010 | 1,949 | 1,953 | 1,780,700 | ▼ | -0.01% |
| 2024-10-15 | 6323 | ローツェ | 905,567 | 0.51% | 1,955 | 2,023 | 1,900 | 1,927 | 7,727,700 | ▲ | 0.02% |
| 2024-10-29 | 6323 | ローツェ | 845,558 | 0.47% | 2,129 | 2,199 | 2,113 | 2,171 | 2,816,200 | ▼ | -0.04% |
| 2024-12-13 | 6324 | ハーモニック | 492,002 | 0.51% | 2,522 | 2,568 | 2,435 | 2,435 | 1,672,000 | ▲ | 0.10% |
| 2024-06-24 | 6330 | 東洋エンジ | 193,920 | 0.50% | 867 | 876 | 863 | 868 | 128,600 | ▲ | 0.03% |
| 2024-09-02 | 6330 | 東洋エンジ | 164,579 | 0.42% | 740 | 759 | 738 | 754 | 290,500 | ▼ | -0.08% |
| 2024-03-12 | 6356 | 日ギア | 83,711 | 0.58% | 590 | 606 | 581 | 606 | 91,500 | ▼ | -0.04% |
| 2024-03-13 | 6356 | 日ギア | 86,711 | 0.60% | 610 | 613 | 588 | 588 | 81,900 | ▲ | 0.02% |
| 2024-03-19 | 6356 | 日ギア | 84,911 | 0.59% | 591 | 591 | 572 | 583 | 162,100 | ▼ | -0.01% |
| 2024-04-01 | 6356 | 日ギア | 69,620 | 0.48% | 629 | 629 | 612 | 614 | 127,600 | ▼ | -0.10% |
| 2024-03-12 | 6366 | 千代建 | 1,314,407 | 0.50% | 375 | 380 | 368 | 377 | 1,140,300 | ▲ | 0.09% |
| 2024-03-14 | 6366 | 千代建 | 1,604,607 | 0.61% | 380 | 395 | 378 | 391 | 2,239,200 | ▲ | 0.10% |
| 2024-04-08 | 6366 | 千代建 | 1,548,907 | 0.59% | 389 | 398 | 388 | 391 | 1,621,600 | ▼ | -0.02% |
| 2024-04-15 | 6366 | 千代建 | 2,038,107 | 0.78% | 455 | 472 | 450 | 453 | 4,508,600 | ▲ | 0.19% |
| 2024-04-16 | 6366 | 千代建 | 2,086,707 | 0.80% | 448 | 455 | 441 | 445 | 2,865,500 | ▲ | 0.02% |
| 2024-05-09 | 6366 | 千代建 | 1,197,407 | 0.45% | 380 | 383 | 361 | 368 | 10,436,700 | ▼ | -0.35% |
| 2024-05-28 | 6383 | ダイフク | 1,969,512 | 0.51% | 2,845 | 2,861 | 2,819 | 2,838 | 2,421,400 | ▲ | 0.09% |
| 2024-05-30 | 6383 | ダイフク | 1,800,823 | 0.47% | 2,783 | 2,789 | 2,737 | 2,756 | 2,921,400 | ▼ | -0.04% |
| 2024-03-25 | 6387 | サムコ | 40,697 | 0.50% | 5,020 | 5,180 | 4,960 | 4,980 | 104,800 | ▲ | 0.09% |
| 2024-03-27 | 6387 | サムコ | 39,731 | 0.49% | 4,975 | 4,980 | 4,905 | 4,940 | 78,000 | ▼ | -0.01% |
| 2024-04-03 | 6387 | サムコ | 44,516 | 0.55% | 4,650 | 4,705 | 4,580 | 4,640 | 77,900 | ▲ | 0.06% |
| 2024-04-05 | 6387 | サムコ | 48,316 | 0.60% | 4,590 | 4,625 | 4,495 | 4,595 | 80,600 | ▲ | 0.04% |
| 2024-04-08 | 6387 | サムコ | 46,927 | 0.58% | 4,685 | 4,685 | 4,560 | 4,575 | 46,000 | ▼ | -0.02% |
| 2024-04-11 | 6387 | サムコ | 49,127 | 0.61% | 4,635 | 4,710 | 4,590 | 4,600 | 59,700 | ▲ | 0.03% |
| 2024-04-26 | 6387 | サムコ | 28,516 | 0.35% | 4,445 | 4,470 | 4,345 | 4,440 | 95,600 | ▼ | -0.26% |
| 2024-06-10 | 6387 | サムコ | 43,016 | 0.53% | 3,905 | 4,105 | 3,870 | 4,090 | 159,900 | ▲ | 0.11% |
| 2024-06-19 | 6387 | サムコ | 48,716 | 0.60% | 3,905 | 3,935 | 3,850 | 3,850 | 43,400 | ▲ | 0.06% |
| 2024-07-08 | 6387 | サムコ | 46,816 | 0.58% | 4,200 | 4,295 | 4,200 | 4,250 | 53,000 | ▼ | -0.02% |
| 2024-07-12 | 6387 | サムコ | 39,916 | 0.49% | 4,705 | 4,840 | 4,685 | 4,800 | 67,800 | ▼ | -0.08% |
| 2024-07-22 | 6387 | サムコ | 41,216 | 0.51% | 4,400 | 4,435 | 4,320 | 4,370 | 30,900 | ▲ | 0.02% |
| 2024-07-30 | 6387 | サムコ | 39,816 | 0.49% | 4,315 | 4,315 | 4,105 | 4,130 | 54,600 | ▼ | -0.02% |
| 2024-08-05 | 6387 | サムコ | 40,316 | 0.50% | 3,040 | 3,295 | 3,040 | 3,040 | 103,900 | ▲ | 0.01% |
| 2024-08-08 | 6387 | サムコ | 39,916 | 0.49% | 3,315 | 3,375 | 3,225 | 3,235 | 49,300 | ▼ | -0.01% |
| 2024-08-14 | 6387 | サムコ | 40,516 | 0.50% | 3,740 | 3,740 | 3,610 | 3,665 | 38,100 | ▲ | 0.01% |
| 2024-08-19 | 6387 | サムコ | 39,270 | 0.48% | 3,920 | 3,990 | 3,830 | 3,885 | 30,100 | ▼ | -0.02% |
| 2024-12-10 | 6387 | サムコ | 42,568 | 0.52% | 2,610 | 2,647 | 2,571 | 2,630 | 240,100 | ▲ | 0.22% |
| 2024-04-23 | 6390 | 加藤製 | 60,776 | 0.51% | 1,390 | 1,390 | 1,369 | 1,384 | 45,200 | ▲ | 0.10% |
| 2024-04-26 | 6390 | 加藤製 | 22,967 | 0.19% | 1,352 | 1,361 | 1,338 | 1,353 | 164,300 | ▼ | -0.32% |
| 2024-07-25 | 6390 | 加藤製 | 59,676 | 0.50% | 1,221 | 1,228 | 1,198 | 1,200 | 100,700 | ▲ | 0.09% |
| 2024-07-30 | 6390 | 加藤製 | 25,821 | 0.21% | 1,213 | 1,215 | 1,189 | 1,198 | 161,300 | ▼ | -0.29% |
| 2024-10-30 | 6406 | フジテック | 403,621 | 0.51% | 4,857 | 5,539 | 4,812 | 5,286 | 2,824,800 | ▲ | 0.51% |
| 2024-11-14 | 6406 | フジテック | 392,721 | 0.49% | 5,782 | 5,904 | 5,739 | 5,862 | 223,200 | ▼ | -0.02% |
| 2024-11-25 | 6406 | フジテック | 394,621 | 0.50% | 6,000 | 6,108 | 5,926 | 5,926 | 276,100 | ▲ | 0.01% |
| 2024-11-26 | 6406 | フジテック | 390,521 | 0.49% | 5,900 | 6,021 | 5,812 | 5,920 | 154,600 | ▼ | -0.01% |
| 2024-03-01 | 6417 | ＳＡＮＫＹＯ | 3,525,122 | 1.35% | 1,721 | 1,738 | 1,689 | 1,696 | 2,382,800 | ▲ | 0.13% |
| 2024-03-05 | 6417 | ＳＡＮＫＹＯ | 3,874,522 | 1.49% | 1,690 | 1,699 | 1,656 | 1,678 | 2,268,400 | ▲ | 0.13% |
| 2024-03-06 | 6417 | ＳＡＮＫＹＯ | 4,114,222 | 1.58% | 1,678 | 1,705 | 1,670 | 1,701 | 1,818,300 | ▲ | 0.09% |
| 2024-03-07 | 6417 | ＳＡＮＫＹＯ | 4,334,970 | 1.66% | 1,715 | 1,720 | 1,667 | 1,684 | 2,299,800 | ▲ | 0.07% |
| 2024-03-08 | 6417 | ＳＡＮＫＹＯ | 4,808,770 | 1.84% | 1,665 | 1,684 | 1,657 | 1,663 | 2,051,300 | ▲ | 0.18% |
| 2024-03-11 | 6417 | ＳＡＮＫＹＯ | 5,058,730 | 1.94% | 1,660 | 1,685 | 1,652 | 1,678 | 2,145,200 | ▲ | 0.09% |
| 2024-03-12 | 6417 | ＳＡＮＫＹＯ | 5,333,830 | 2.05% | 1,683 | 1,683 | 1,645 | 1,677 | 1,869,200 | ▲ | 0.10% |
| 2024-03-13 | 6417 | ＳＡＮＫＹＯ | 5,581,330 | 2.14% | 1,663 | 1,678 | 1,641 | 1,660 | 2,593,000 | ▲ | 0.09% |
| 2024-03-14 | 6417 | ＳＡＮＫＹＯ | 5,849,030 | 2.24% | 1,645 | 1,658 | 1,629 | 1,658 | 1,926,700 | ▲ | 0.10% |
| 2024-03-15 | 6417 | ＳＡＮＫＹＯ | 5,562,113 | 2.13% | 1,650 | 1,667 | 1,645 | 1,652 | 3,869,200 | ▼ | -0.11% |
| 2024-03-18 | 6417 | ＳＡＮＫＹＯ | 5,785,613 | 2.22% | 1,660 | 1,674 | 1,647 | 1,672 | 1,650,300 | ▲ | 0.09% |
| 2024-03-19 | 6417 | ＳＡＮＫＹＯ | 6,017,413 | 2.31% | 1,672 | 1,704 | 1,667 | 1,695 | 1,403,600 | ▲ | 0.08% |
| 2024-03-28 | 6417 | ＳＡＮＫＹＯ | 3,244,269 | 1.24% | 1,660 | 1,663 | 1,630 | 1,652 | 4,820,400 | ▼ | -1.07% |
| 2024-04-17 | 6417 | ＳＡＮＫＹＯ | 2,932,748 | 1.12% | 1,642 | 1,677 | 1,626 | 1,646 | 1,276,600 | ▼ | -0.11% |
| 2024-05-09 | 6417 | ＳＡＮＫＹＯ | 2,804,036 | 1.07% | 1,630 | 1,645 | 1,620 | 1,631 | 1,580,200 | ▼ | -0.05% |
| 2024-05-10 | 6417 | ＳＡＮＫＹＯ | 2,926,536 | 1.12% | 1,551 | 1,575 | 1,505 | 1,535 | 4,750,600 | ▲ | 0.05% |
| 2024-05-28 | 6417 | ＳＡＮＫＹＯ | 3,122,566 | 1.20% | 1,514 | 1,515 | 1,499 | 1,502 | 683,000 | ▲ | 0.07% |
| 2024-05-29 | 6417 | ＳＡＮＫＹＯ | 3,116,168 | 1.19% | 1,510 | 1,512 | 1,486 | 1,493 | 997,300 | ▼ | -0.01% |
| 2024-05-30 | 6417 | ＳＡＮＫＹＯ | 3,142,568 | 1.20% | 1,488 | 1,503 | 1,483 | 1,499 | 948,500 | ▲ | 0.01% |
| 2024-05-31 | 6417 | ＳＡＮＫＹＯ | 2,985,466 | 1.14% | 1,495 | 1,532 | 1,494 | 1,532 | 1,757,000 | ▼ | -0.06% |
| 2024-06-06 | 6417 | ＳＡＮＫＹＯ | 3,130,457 | 1.20% | 1,594 | 1,612 | 1,580 | 1,589 | 1,708,000 | ▲ | 0.06% |
| 2024-06-07 | 6417 | ＳＡＮＫＹＯ | 3,043,757 | 1.17% | 1,600 | 1,618 | 1,592 | 1,616 | 1,182,200 | ▼ | -0.03% |
| 2024-06-18 | 6417 | ＳＡＮＫＹＯ | 2,620,669 | 1.00% | 1,693 | 1,725 | 1,690 | 1,707 | 2,069,500 | ▼ | -0.16% |
| 2024-06-19 | 6417 | ＳＡＮＫＹＯ | 2,324,969 | 0.89% | 1,723 | 1,741 | 1,719 | 1,730 | 1,692,000 | ▼ | -0.10% |
| 2024-06-20 | 6417 | ＳＡＮＫＹＯ | 1,956,038 | 0.75% | 1,743 | 1,763 | 1,703 | 1,728 | 1,547,800 | ▼ | -0.14% |
| 2024-06-21 | 6417 | ＳＡＮＫＹＯ | 3,148,266 | 1.21% | 1,722 | 1,748 | 1,704 | 1,707 | 5,719,500 | ▲ | 0.46% |
| 2024-06-25 | 6417 | ＳＡＮＫＹＯ | 3,071,066 | 1.18% | 1,693 | 1,705 | 1,684 | 1,705 | 735,500 | ▼ | -0.03% |
| 2024-06-28 | 6417 | ＳＡＮＫＹＯ | 2,801,056 | 1.07% | 1,740 | 1,752 | 1,727 | 1,746 | 1,003,300 | ▼ | -0.10% |
| 2024-07-01 | 6417 | ＳＡＮＫＹＯ | 2,547,968 | 0.97% | 1,749 | 1,780 | 1,749 | 1,763 | 1,912,900 | ▼ | -0.10% |
| 2024-08-02 | 6417 | ＳＡＮＫＹＯ | 2,330,537 | 0.89% | 1,579 | 1,585 | 1,528 | 1,530 | 1,879,400 | ▼ | -0.07% |
| 2024-08-16 | 6417 | ＳＡＮＫＹＯ | 2,070,457 | 0.79% | 1,860 | 1,943 | 1,858 | 1,942 | 2,091,100 | ▼ | -0.09% |
| 2024-09-10 | 6417 | ＳＡＮＫＹＯ | 1,805,132 | 0.69% | 2,100 | 2,166 | 2,088 | 2,141 | 1,992,500 | ▼ | -0.10% |
| 2024-09-11 | 6417 | ＳＡＮＫＹＯ | 1,844,832 | 0.70% | 2,110 | 2,126 | 2,046 | 2,055 | 1,844,700 | ▲ | 0.01% |
| 2024-09-20 | 6417 | ＳＡＮＫＹＯ | 402,418 | 0.15% | 2,095 | 2,116 | 1,973 | 2,030 | 10,406,600 | ▼ | -0.54% |
| 2024-03-06 | 6418 | 日金銭 | 621,837 | 2.09% | 1,320 | 1,353 | 1,307 | 1,339 | 201,800 | ▼ | -0.06% |
| 2024-03-28 | 6418 | 日金銭 | 584,707 | 1.97% | 1,313 | 1,328 | 1,308 | 1,311 | 161,800 | ▼ | -0.11% |
| 2024-04-03 | 6418 | 日金銭 | 604,007 | 2.03% | 1,285 | 1,308 | 1,275 | 1,292 | 203,100 | ▲ | 0.05% |
| 2024-04-04 | 6418 | 日金銭 | 625,044 | 2.10% | 1,302 | 1,304 | 1,283 | 1,288 | 156,300 | ▲ | 0.07% |
| 2024-04-10 | 6418 | 日金銭 | 615,130 | 2.07% | 1,286 | 1,327 | 1,284 | 1,317 | 163,900 | ▼ | -0.03% |
| 2024-04-12 | 6418 | 日金銭 | 625,145 | 2.10% | 1,309 | 1,322 | 1,297 | 1,302 | 97,900 | ▲ | 0.03% |
| 2024-04-17 | 6418 | 日金銭 | 621,845 | 2.09% | 1,283 | 1,309 | 1,271 | 1,291 | 121,700 | ▼ | -0.01% |
| 2024-04-18 | 6418 | 日金銭 | 584,745 | 1.97% | 1,300 | 1,364 | 1,298 | 1,359 | 265,900 | ▼ | -0.11% |
| 2024-05-09 | 6418 | 日金銭 | 537,300 | 1.81% | 1,315 | 1,327 | 1,295 | 1,295 | 341,500 | ▼ | -0.15% |
| 2024-05-14 | 6418 | 日金銭 | 531,500 | 1.79% | 1,205 | 1,243 | 1,201 | 1,241 | 298,800 | ▼ | -0.02% |
| 2024-05-17 | 6418 | 日金銭 | 502,300 | 1.69% | 1,254 | 1,293 | 1,247 | 1,271 | 142,900 | ▼ | -0.10% |
| 2024-05-27 | 6418 | 日金銭 | 453,900 | 1.52% | 1,153 | 1,222 | 1,152 | 1,216 | 277,200 | ▼ | -0.16% |
| 2024-05-28 | 6418 | 日金銭 | 440,200 | 1.48% | 1,234 | 1,234 | 1,213 | 1,223 | 180,800 | ▼ | -0.04% |
| 2024-07-02 | 6418 | 日金銭 | 409,668 | 1.38% | 1,425 | 1,434 | 1,310 | 1,346 | 572,300 | ▼ | -0.10% |
| 2024-07-08 | 6418 | 日金銭 | 369,881 | 1.24% | 1,138 | 1,143 | 1,082 | 1,107 | 983,900 | ▼ | -0.13% |
| 2024-07-11 | 6418 | 日金銭 | 343,807 | 1.15% | 1,072 | 1,107 | 1,071 | 1,092 | 402,700 | ▼ | -0.09% |
| 2024-07-18 | 6418 | 日金銭 | 325,607 | 1.09% | 1,090 | 1,099 | 1,080 | 1,080 | 182,900 | ▼ | -0.05% |
| 2024-08-01 | 6418 | 日金銭 | 267,819 | 0.90% | 1,004 | 1,009 | 978 | 987 | 184,300 | ▼ | -0.19% |
| 2024-08-02 | 6418 | 日金銭 | 255,519 | 0.86% | 949 | 949 | 891 | 891 | 461,700 | ▼ | -0.04% |
| 2024-08-08 | 6418 | 日金銭 | 324,647 | 1.09% | 818 | 842 | 796 | 827 | 653,300 | ▲ | 0.23% |
| 2024-08-14 | 6418 | 日金銭 | 341,430 | 1.15% | 856 | 899 | 854 | 892 | 290,100 | ▲ | 0.05% |
| 2024-09-02 | 6418 | 日金銭 | 384,450 | 1.29% | 1,015 | 1,015 | 979 | 980 | 255,200 | ▲ | 0.14% |
| 2024-09-03 | 6418 | 日金銭 | 388,278 | 1.30% | 982 | 995 | 979 | 982 | 93,200 | ▲ | 0.01% |
| 2024-09-17 | 6418 | 日金銭 | 381,241 | 1.28% | 918 | 922 | 896 | 911 | 138,900 | ▼ | -0.02% |
| 2024-09-20 | 6418 | 日金銭 | 353,126 | 1.19% | 943 | 951 | 938 | 946 | 150,300 | ▼ | -0.09% |
| 2024-09-26 | 6418 | 日金銭 | 325,826 | 1.09% | 955 | 960 | 943 | 960 | 119,100 | ▼ | -0.09% |
| 2024-10-02 | 6418 | 日金銭 | 285,000 | 0.96% | 940 | 949 | 936 | 941 | 93,600 | ▼ | -0.13% |
| 2024-11-25 | 6418 | 日金銭 | 297,680 | 1.00% | 1,075 | 1,085 | 1,056 | 1,069 | 184,900 | ▲ | 0.04% |
| 2024-12-03 | 6418 | 日金銭 | 287,880 | 0.97% | 1,013 | 1,037 | 1,012 | 1,028 | 209,300 | ▼ | -0.03% |
| 2024-12-06 | 6418 | 日金銭 | 297,180 | 1.00% | 1,032 | 1,037 | 1,022 | 1,024 | 54,800 | ▲ | 0.03% |
| 2024-12-18 | 6418 | 日金銭 | 295,680 | 0.99% | 981 | 990 | 974 | 980 | 141,000 | ▼ | -0.01% |
| 2024-07-01 | 6425 | ユニバーサル | 403,000 | 0.50% | 1,557 | 1,569 | 1,525 | 1,525 | 339,400 | ▲ | 0.07% |
| 2024-08-06 | 6425 | ユニバーサル | 501,700 | 0.62% | 1,107 | 1,247 | 1,107 | 1,237 | 1,039,300 | ▲ | 0.12% |
| 2024-08-08 | 6425 | ユニバーサル | 370,867 | 0.46% | 1,208 | 1,288 | 1,206 | 1,274 | 726,200 | ▼ | -0.15% |
| 2024-08-09 | 6425 | ユニバーサル | 403,067 | 0.50% | 1,310 | 1,333 | 1,223 | 1,244 | 865,900 | ▲ | 0.03% |
| 2024-08-15 | 6425 | ユニバーサル | 488,167 | 0.60% | 1,270 | 1,311 | 1,269 | 1,305 | 280,100 | ▲ | 0.09% |
| 2024-08-23 | 6425 | ユニバーサル | 566,267 | 0.70% | 1,361 | 1,366 | 1,312 | 1,332 | 343,400 | ▲ | 0.09% |
| 2024-08-29 | 6425 | ユニバーサル | 567,967 | 0.70% | 1,398 | 1,402 | 1,370 | 1,371 | 258,800 | ▲ | 0.01% |
| 2024-09-06 | 6425 | ユニバーサル | 654,467 | 0.81% | 1,381 | 1,392 | 1,348 | 1,364 | 254,200 | ▲ | 0.11% |
| 2024-09-17 | 6425 | ユニバーサル | 745,367 | 0.92% | 1,373 | 1,389 | 1,363 | 1,384 | 173,900 | ▲ | 0.10% |
| 2024-09-19 | 6425 | ユニバーサル | 808,467 | 1.00% | 1,405 | 1,417 | 1,399 | 1,400 | 220,700 | ▲ | 0.07% |
| 2024-09-20 | 6425 | ユニバーサル | 792,267 | 0.98% | 1,420 | 1,420 | 1,381 | 1,401 | 391,600 | ▼ | -0.02% |
| 2024-10-07 | 6425 | ユニバーサル | 717,700 | 0.89% | 1,439 | 1,439 | 1,419 | 1,419 | 243,300 | ▼ | -0.08% |
| 2024-10-22 | 6425 | ユニバーサル | 729,100 | 0.90% | 1,290 | 1,290 | 1,267 | 1,275 | 342,500 | ▲ | 0.01% |
| 2024-10-30 | 6425 | ユニバーサル | 820,700 | 1.02% | 1,276 | 1,288 | 1,269 | 1,277 | 442,800 | ▲ | 0.12% |
| 2024-11-21 | 6425 | ユニバーサル | 724,000 | 0.90% | 1,012 | 1,075 | 1,006 | 1,065 | 722,200 | ▼ | -0.12% |
| 2024-11-22 | 6425 | ユニバーサル | 612,900 | 0.76% | 1,060 | 1,070 | 1,032 | 1,050 | 529,600 | ▼ | -0.14% |
| 2024-11-25 | 6425 | ユニバーサル | 538,600 | 0.67% | 1,080 | 1,097 | 1,072 | 1,089 | 439,900 | ▼ | -0.08% |
| 2024-11-27 | 6425 | ユニバーサル | 435,700 | 0.54% | 1,090 | 1,100 | 1,077 | 1,096 | 280,600 | ▼ | -0.13% |
| 2024-12-06 | 6425 | ユニバーサル | 309,500 | 0.38% | 1,081 | 1,130 | 1,078 | 1,130 | 537,100 | ▼ | -0.16% |
| 2024-03-06 | 6430 | ダイコク電機 | 90,533 | 0.61% | 3,935 | 4,070 | 3,935 | 4,035 | 135,600 | ▲ | 0.09% |
| 2024-03-08 | 6430 | ダイコク電機 | 77,933 | 0.52% | 3,990 | 4,120 | 3,980 | 4,090 | 152,500 | ▼ | -0.08% |
| 2024-03-12 | 6430 | ダイコク電機 | 62,433 | 0.42% | 3,965 | 4,195 | 3,930 | 4,195 | 151,500 | ▼ | -0.10% |
| 2024-05-31 | 6430 | ダイコク電機 | 74,100 | 0.50% | 3,610 | 3,650 | 3,600 | 3,620 | 96,700 | ▲ | 0.06% |
| 2024-06-04 | 6430 | ダイコク電機 | 71,700 | 0.48% | 3,775 | 3,915 | 3,775 | 3,915 | 204,000 | ▼ | -0.02% |
| 2024-06-06 | 6430 | ダイコク電機 | 81,476 | 0.55% | 3,970 | 3,970 | 3,845 | 3,860 | 161,900 | ▲ | 0.07% |
| 2024-06-12 | 6430 | ダイコク電機 | 91,033 | 0.61% | 3,830 | 3,860 | 3,805 | 3,810 | 70,500 | ▲ | 0.05% |
| 2024-06-14 | 6430 | ダイコク電機 | 81,533 | 0.55% | 3,765 | 3,990 | 3,735 | 3,980 | 217,200 | ▼ | -0.05% |
| 2024-06-17 | 6430 | ダイコク電機 | 69,733 | 0.47% | 3,955 | 4,015 | 3,865 | 4,005 | 179,900 | ▼ | -0.08% |
| 2024-06-25 | 6430 | ダイコク電機 | 74,484 | 0.50% | 4,000 | 4,060 | 3,980 | 3,980 | 102,200 | ▲ | 0.03% |
| 2024-06-27 | 6430 | ダイコク電機 | 68,984 | 0.46% | 4,030 | 4,130 | 4,005 | 4,120 | 144,600 | ▼ | -0.03% |
| 2024-07-26 | 6430 | ダイコク電機 | 74,884 | 0.50% | 3,680 | 3,680 | 3,610 | 3,610 | 55,100 | ▲ | 0.03% |
| 2024-08-05 | 6430 | ダイコク電機 | 72,184 | 0.48% | 2,965 | 3,035 | 2,673 | 2,684 | 305,200 | ▼ | -0.02% |
| 2024-09-03 | 6430 | ダイコク電機 | 100,437 | 0.67% | 3,650 | 3,710 | 3,520 | 3,525 | 139,900 | ▲ | 0.27% |
| 2024-09-04 | 6430 | ダイコク電機 | 111,220 | 0.75% | 3,445 | 3,525 | 3,420 | 3,440 | 114,900 | ▲ | 0.07% |
| 2024-09-06 | 6430 | ダイコク電機 | 128,205 | 0.86% | 3,465 | 3,490 | 3,320 | 3,355 | 65,000 | ▲ | 0.10% |
| 2024-09-09 | 6430 | ダイコク電機 | 142,805 | 0.96% | 3,285 | 3,395 | 3,275 | 3,365 | 84,600 | ▲ | 0.09% |
| 2024-09-12 | 6430 | ダイコク電機 | 148,151 | 1.00% | 3,290 | 3,365 | 3,270 | 3,350 | 58,000 | ▲ | 0.04% |
| 2024-09-13 | 6430 | ダイコク電機 | 147,551 | 0.99% | 3,320 | 3,355 | 3,300 | 3,340 | 33,100 | ▼ | -0.01% |
| 2024-10-07 | 6430 | ダイコク電機 | 132,833 | 0.89% | 3,530 | 3,580 | 3,500 | 3,525 | 64,500 | ▼ | -0.09% |
| 2024-10-10 | 6430 | ダイコク電機 | 133,267 | 0.90% | 3,425 | 3,425 | 3,320 | 3,375 | 82,500 | ▲ | 0.01% |
| 2024-10-21 | 6430 | ダイコク電機 | 126,734 | 0.85% | 3,565 | 3,670 | 3,545 | 3,630 | 95,900 | ▼ | -0.05% |
| 2024-10-24 | 6430 | ダイコク電機 | 134,070 | 0.90% | 3,455 | 3,485 | 3,415 | 3,465 | 38,700 | ▲ | 0.05% |
| 2024-10-30 | 6430 | ダイコク電機 | 92,436 | 0.62% | 3,385 | 3,395 | 3,310 | 3,320 | 190,000 | ▼ | -0.28% |
| 2024-11-06 | 6430 | ダイコク電機 | 78,149 | 0.52% | 3,380 | 3,435 | 3,370 | 3,400 | 54,000 | ▼ | -0.09% |
| 2024-11-08 | 6430 | ダイコク電機 | 70,249 | 0.47% | 3,410 | 3,435 | 3,355 | 3,355 | 37,200 | ▼ | -0.05% |
| 2024-12-03 | 6430 | ダイコク電機 | 74,190 | 0.50% | 3,270 | 3,290 | 3,210 | 3,210 | 158,400 | ▲ | 0.19% |
| 2024-12-04 | 6430 | ダイコク電機 | 103,282 | 0.69% | 3,210 | 3,230 | 3,070 | 3,090 | 235,600 | ▲ | 0.18% |
| 2024-12-05 | 6430 | ダイコク電機 | 107,250 | 0.72% | 3,125 | 3,150 | 3,100 | 3,120 | 76,700 | ▲ | 0.03% |
| 2024-03-01 | 6432 | 竹内製作所 | 384,130 | 0.78% | 5,280 | 5,310 | 5,230 | 5,290 | 320,400 | ▼ | -0.03% |
| 2024-03-05 | 6432 | 竹内製作所 | 334,830 | 0.68% | 5,300 | 5,650 | 5,260 | 5,650 | 870,300 | ▼ | -0.09% |
| 2024-03-14 | 6432 | 竹内製作所 | 287,430 | 0.58% | 5,290 | 5,410 | 5,280 | 5,390 | 207,900 | ▼ | -0.10% |
| 2024-03-15 | 6432 | 竹内製作所 | 233,630 | 0.47% | 5,340 | 5,550 | 5,340 | 5,500 | 315,900 | ▼ | -0.10% |
| 2024-04-01 | 6432 | 竹内製作所 | 245,328 | 0.50% | 6,200 | 6,210 | 5,910 | 6,010 | 424,400 | ▲ | 0.03% |
| 2024-04-02 | 6432 | 竹内製作所 | 239,528 | 0.48% | 5,990 | 6,030 | 5,900 | 5,920 | 372,800 | ▼ | -0.02% |
| 2024-07-16 | 6432 | 竹内製作所 | 267,530 | 0.54% | 5,670 | 5,680 | 5,440 | 5,510 | 1,337,800 | ▲ | 0.25% |
| 2024-07-17 | 6432 | 竹内製作所 | 369,995 | 0.75% | 5,550 | 5,630 | 5,470 | 5,500 | 746,000 | ▲ | 0.20% |
| 2024-07-18 | 6432 | 竹内製作所 | 406,095 | 0.82% | 5,400 | 5,450 | 5,360 | 5,380 | 499,100 | ▲ | 0.06% |
| 2024-07-22 | 6432 | 竹内製作所 | 480,295 | 0.98% | 5,150 | 5,240 | 5,110 | 5,120 | 611,400 | ▲ | 0.16% |
| 2024-07-23 | 6432 | 竹内製作所 | 522,095 | 1.06% | 5,180 | 5,290 | 5,180 | 5,220 | 448,300 | ▲ | 0.08% |
| 2024-07-24 | 6432 | 竹内製作所 | 550,495 | 1.12% | 5,160 | 5,180 | 5,050 | 5,070 | 482,100 | ▲ | 0.06% |
| 2024-07-29 | 6432 | 竹内製作所 | 640,095 | 1.30% | 4,960 | 4,965 | 4,830 | 4,865 | 497,700 | ▲ | 0.17% |
| 2024-07-31 | 6432 | 竹内製作所 | 688,095 | 1.40% | 4,755 | 4,880 | 4,730 | 4,880 | 494,800 | ▲ | 0.09% |
| 2024-08-02 | 6432 | 竹内製作所 | 685,295 | 1.39% | 4,385 | 4,400 | 4,215 | 4,220 | 1,121,800 | ▼ | -0.01% |
| 2024-08-07 | 6432 | 竹内製作所 | 629,934 | 1.28% | 3,830 | 4,180 | 3,800 | 4,090 | 880,400 | ▼ | -0.10% |
| 2024-08-13 | 6432 | 竹内製作所 | 645,734 | 1.31% | 4,135 | 4,235 | 4,115 | 4,230 | 655,100 | ▲ | 0.03% |
| 2024-08-15 | 6432 | 竹内製作所 | 631,934 | 1.28% | 4,250 | 4,330 | 4,230 | 4,295 | 447,300 | ▼ | -0.03% |
| 2024-09-06 | 6432 | 竹内製作所 | 693,080 | 1.41% | 4,155 | 4,170 | 4,085 | 4,110 | 435,300 | ▲ | 0.07% |
| 2024-09-13 | 6432 | 竹内製作所 | 738,080 | 1.50% | 4,205 | 4,205 | 4,160 | 4,195 | 239,500 | ▲ | 0.09% |
| 2024-09-17 | 6432 | 竹内製作所 | 701,680 | 1.43% | 4,210 | 4,245 | 4,110 | 4,160 | 380,900 | ▼ | -0.07% |
| 2024-09-19 | 6432 | 竹内製作所 | 683,180 | 1.39% | 4,265 | 4,330 | 4,255 | 4,295 | 365,100 | ▼ | -0.04% |
| 2024-10-01 | 6432 | 竹内製作所 | 693,655 | 1.41% | 4,480 | 4,545 | 4,445 | 4,500 | 362,600 | ▲ | 0.02% |
| 2024-10-04 | 6432 | 竹内製作所 | 738,555 | 1.50% | 4,480 | 4,490 | 4,415 | 4,415 | 235,300 | ▲ | 0.09% |
| 2024-10-11 | 6432 | 竹内製作所 | 1,111,457 | 2.26% | 4,730 | 4,915 | 4,700 | 4,705 | 3,557,100 | ▲ | 0.75% |
| 2024-10-15 | 6432 | 竹内製作所 | 1,147,950 | 2.34% | 4,740 | 4,755 | 4,600 | 4,670 | 979,300 | ▲ | 0.08% |
| 2024-10-16 | 6432 | 竹内製作所 | 1,199,250 | 2.44% | 4,575 | 4,710 | 4,555 | 4,700 | 594,600 | ▲ | 0.10% |
| 2024-10-17 | 6432 | 竹内製作所 | 1,152,250 | 2.35% | 4,700 | 4,755 | 4,665 | 4,710 | 442,900 | ▼ | -0.08% |
| 2024-10-21 | 6432 | 竹内製作所 | 1,115,050 | 2.27% | 4,770 | 4,820 | 4,720 | 4,770 | 376,500 | ▼ | -0.08% |
| 2024-10-23 | 6432 | 竹内製作所 | 1,060,450 | 2.16% | 4,675 | 4,730 | 4,640 | 4,680 | 381,700 | ▼ | -0.10% |
| 2024-10-24 | 6432 | 竹内製作所 | 970,450 | 1.98% | 4,640 | 4,680 | 4,590 | 4,645 | 402,500 | ▼ | -0.18% |
| 2024-10-25 | 6432 | 竹内製作所 | 910,750 | 1.85% | 4,635 | 4,690 | 4,615 | 4,675 | 307,500 | ▼ | -0.12% |
| 2024-10-28 | 6432 | 竹内製作所 | 795,750 | 1.62% | 4,660 | 4,810 | 4,645 | 4,790 | 481,700 | ▼ | -0.23% |
| 2024-10-29 | 6432 | 竹内製作所 | 727,850 | 1.48% | 4,800 | 4,835 | 4,765 | 4,820 | 341,100 | ▼ | -0.14% |
| 2024-10-30 | 6432 | 竹内製作所 | 662,750 | 1.35% | 4,780 | 4,815 | 4,740 | 4,785 | 590,200 | ▼ | -0.12% |
| 2024-10-31 | 6432 | 竹内製作所 | 593,650 | 1.21% | 4,785 | 4,835 | 4,770 | 4,825 | 374,400 | ▼ | -0.14% |
| 2024-11-01 | 6432 | 竹内製作所 | 520,150 | 1.06% | 4,730 | 4,805 | 4,715 | 4,760 | 368,400 | ▼ | -0.14% |
| 2024-11-08 | 6432 | 竹内製作所 | 482,550 | 0.98% | 5,140 | 5,150 | 5,030 | 5,040 | 362,200 | ▼ | -0.08% |
| 2024-11-11 | 6432 | 竹内製作所 | 494,450 | 1.00% | 5,050 | 5,090 | 5,000 | 5,030 | 266,100 | ▲ | 0.02% |
| 2024-11-18 | 6432 | 竹内製作所 | 476,946 | 0.97% | 4,860 | 4,940 | 4,855 | 4,930 | 198,300 | ▼ | -0.03% |
| 2024-12-04 | 6432 | 竹内製作所 | 494,895 | 1.01% | 4,930 | 4,960 | 4,850 | 4,855 | 215,100 | ▲ | 0.04% |
| 2024-12-11 | 6432 | 竹内製作所 | 485,595 | 0.99% | 5,000 | 5,010 | 4,930 | 4,975 | 207,800 | ▼ | -0.02% |
| 2024-12-18 | 6432 | 竹内製作所 | 432,395 | 0.88% | 4,840 | 4,895 | 4,835 | 4,855 | 207,800 | ▼ | -0.10% |
| 2024-04-04 | 6436 | アマノ | 380,958 | 0.49% | 3,844 | 3,887 | 3,833 | 3,850 | 120,500 | ▼ | -0.07% |
| 2024-04-24 | 6436 | アマノ | 385,742 | 0.50% | 3,788 | 3,865 | 3,731 | 3,855 | 386,100 | ▲ | 0.01% |
| 2024-04-25 | 6436 | アマノ | 383,052 | 0.49% | 3,820 | 3,898 | 3,816 | 3,850 | 326,000 | ▼ | -0.01% |
| 2024-04-26 | 6436 | アマノ | 413,952 | 0.53% | 3,850 | 3,879 | 3,725 | 3,774 | 470,800 | ▲ | 0.04% |
| 2024-05-01 | 6436 | アマノ | 459,997 | 0.60% | 3,775 | 3,800 | 3,751 | 3,773 | 143,000 | ▲ | 0.06% |
| 2024-06-25 | 6436 | アマノ | 540,140 | 0.70% | 4,058 | 4,094 | 4,037 | 4,089 | 85,200 | ▲ | 0.09% |
| 2024-07-01 | 6436 | アマノ | 521,640 | 0.68% | 4,154 | 4,165 | 4,053 | 4,076 | 154,600 | ▼ | -0.01% |
| 2024-07-04 | 6436 | アマノ | 539,040 | 0.70% | 4,203 | 4,245 | 4,183 | 4,226 | 168,600 | ▲ | 0.01% |
| 2024-07-04 | 6436 | アマノ | 539,040 | 0.70% | 4,203 | 4,245 | 4,183 | 4,226 | 168,600 | ▲ | 0.01% |
| 2024-07-22 | 6436 | アマノ | 529,844 | 0.69% | 4,128 | 4,140 | 4,094 | 4,108 | 84,100 | ▼ | -0.01% |
| 2024-08-06 | 6436 | アマノ | 459,140 | 0.59% | 3,639 | 3,710 | 3,558 | 3,612 | 301,200 | ▼ | -0.09% |
| 2024-08-09 | 6436 | アマノ | 468,240 | 0.61% | 3,750 | 3,820 | 3,677 | 3,773 | 319,600 | ▲ | 0.02% |
| 2024-08-29 | 6436 | アマノ | 538,240 | 0.70% | 4,379 | 4,413 | 4,349 | 4,373 | 133,800 | ▲ | 0.08% |
| 2024-09-02 | 6436 | アマノ | 514,140 | 0.67% | 4,340 | 4,340 | 4,252 | 4,300 | 185,700 | ▼ | -0.02% |
| 2024-09-11 | 6436 | アマノ | 454,840 | 0.59% | 4,224 | 4,243 | 4,131 | 4,137 | 195,800 | ▼ | -0.08% |
| 2024-09-30 | 6436 | アマノ | 460,010 | 0.60% | 4,239 | 4,334 | 4,239 | 4,306 | 166,400 | ▲ | 0.01% |
| 2024-10-07 | 6436 | アマノ | 537,610 | 0.70% | 4,441 | 4,458 | 4,375 | 4,440 | 174,500 | ▲ | 0.09% |
| 2024-11-25 | 6436 | アマノ | 498,140 | 0.64% | 4,253 | 4,320 | 4,253 | 4,320 | 357,300 | ▼ | -0.05% |
| 2024-08-15 | 6445 | ジャノメ | 100,800 | 0.51% | 734 | 750 | 727 | 742 | 181,700 | ▲ | 0.09% |
| 2024-08-21 | 6445 | ジャノメ | 119,100 | 0.61% | 774 | 796 | 774 | 796 | 96,600 | ▲ | 0.09% |
| 2024-09-17 | 6445 | ジャノメ | 116,200 | 0.59% | 830 | 834 | 801 | 817 | 99,700 | ▼ | -0.02% |
| 2024-10-21 | 6445 | ジャノメ | 119,900 | 0.61% | 914 | 916 | 902 | 907 | 86,200 | ▲ | 0.02% |
| 2024-10-30 | 6445 | ジャノメ | 9,700 | 0.04% | 909 | 916 | 897 | 902 | 368,000 | ▼ | -0.56% |
| 2024-03-04 | 6448 | ブラザー | 2,336,432 | 0.90% | 2,553 | 2,580 | 2,544 | 2,561 | 1,214,200 | ▲ | 0.09% |
| 2024-03-07 | 6448 | ブラザー | 2,290,551 | 0.88% | 2,676 | 2,680 | 2,565 | 2,598 | 1,200,500 | ▼ | -0.02% |
| 2024-03-11 | 6448 | ブラザー | 2,409,157 | 0.93% | 2,576 | 2,583 | 2,500 | 2,550 | 965,400 | ▲ | 0.05% |
| 2024-03-14 | 6448 | ブラザー | 2,657,939 | 1.03% | 2,500 | 2,511 | 2,452 | 2,509 | 1,485,800 | ▲ | 0.09% |
| 2024-03-21 | 6448 | ブラザー | 2,381,422 | 0.92% | 2,798 | 2,824 | 2,770 | 2,812 | 1,729,200 | ▼ | -0.10% |
| 2024-03-22 | 6448 | ブラザー | 2,309,822 | 0.89% | 2,819 | 2,854 | 2,787 | 2,836 | 1,059,300 | ▼ | -0.03% |
| 2024-03-27 | 6448 | ブラザー | 2,034,822 | 0.78% | 2,849 | 2,884 | 2,834 | 2,847 | 1,005,400 | ▼ | -0.10% |
| 2024-04-02 | 6448 | ブラザー | 2,086,340 | 0.80% | 2,799 | 2,813 | 2,766 | 2,803 | 782,700 | ▲ | 0.02% |
| 2024-04-03 | 6448 | ブラザー | 2,048,040 | 0.79% | 2,790 | 2,842 | 2,787 | 2,817 | 1,028,700 | ▼ | -0.01% |
| 2024-04-08 | 6448 | ブラザー | 1,786,740 | 0.69% | 2,850 | 2,915 | 2,825 | 2,915 | 1,234,000 | ▼ | -0.10% |
| 2024-04-12 | 6448 | ブラザー | 1,810,336 | 0.70% | 2,891 | 2,915 | 2,861 | 2,891 | 717,000 | ▲ | 0.01% |
| 2024-04-15 | 6448 | ブラザー | 1,740,236 | 0.67% | 2,844 | 2,917 | 2,827 | 2,917 | 664,100 | ▼ | -0.02% |
| 2024-04-19 | 6448 | ブラザー | 1,848,640 | 0.71% | 2,810 | 2,838 | 2,777 | 2,792 | 1,027,400 | ▲ | 0.03% |
| 2024-04-23 | 6448 | ブラザー | 1,785,540 | 0.69% | 2,820 | 2,866 | 2,806 | 2,846 | 503,200 | ▼ | -0.02% |
| 2024-04-25 | 6448 | ブラザー | 1,863,540 | 0.72% | 2,853 | 2,871 | 2,784 | 2,784 | 803,000 | ▲ | 0.03% |
| 2024-05-10 | 6448 | ブラザー | 2,106,500 | 0.81% | 3,100 | 3,125 | 2,943 | 2,956 | 2,057,300 | ▲ | 0.09% |
| 2024-05-14 | 6448 | ブラザー | 2,006,200 | 0.77% | 2,886 | 2,941 | 2,835 | 2,923 | 1,485,200 | ▼ | -0.04% |
| 2024-05-22 | 6448 | ブラザー | 2,143,836 | 0.83% | 2,900 | 2,908 | 2,845 | 2,845 | 928,500 | ▲ | 0.05% |
| 2024-05-23 | 6448 | ブラザー | 2,349,910 | 0.91% | 2,850 | 2,901 | 2,830 | 2,886 | 807,200 | ▲ | 0.08% |
| 2024-05-30 | 6448 | ブラザー | 2,298,266 | 0.89% | 2,895 | 2,956 | 2,882 | 2,935 | 885,200 | ▼ | -0.02% |
| 2024-06-17 | 6448 | ブラザー | 2,375,601 | 0.92% | 2,907 | 2,930 | 2,778 | 2,778 | 1,114,900 | ▲ | 0.03% |
| 2024-06-18 | 6448 | ブラザー | 2,608,301 | 1.01% | 2,806 | 2,806 | 2,760 | 2,800 | 1,491,200 | ▲ | 0.08% |
| 2024-06-21 | 6448 | ブラザー | 2,905,386 | 1.12% | 2,796 | 2,796 | 2,738 | 2,739 | 1,214,900 | ▲ | 0.11% |
| 2024-06-26 | 6448 | ブラザー | 2,831,386 | 1.09% | 2,853 | 2,890 | 2,834 | 2,882 | 1,194,600 | ▼ | -0.03% |
| 2024-06-27 | 6448 | ブラザー | 2,868,950 | 1.11% | 2,863 | 2,883 | 2,838 | 2,881 | 1,056,200 | ▲ | 0.02% |
| 2024-07-02 | 6448 | ブラザー | 3,096,431 | 1.20% | 2,986 | 3,026 | 2,949 | 2,978 | 2,025,100 | ▲ | 0.08% |
| 2024-07-17 | 6448 | ブラザー | 2,979,000 | 1.15% | 3,150 | 3,203 | 3,138 | 3,200 | 1,388,800 | ▼ | -0.05% |
| 2024-07-19 | 6448 | ブラザー | 2,633,700 | 1.02% | 3,165 | 3,224 | 3,148 | 3,209 | 1,124,700 | ▼ | -0.12% |
| 2024-07-22 | 6448 | ブラザー | 2,520,300 | 0.97% | 3,190 | 3,213 | 3,145 | 3,172 | 753,000 | ▼ | -0.05% |
| 2024-07-26 | 6448 | ブラザー | 2,296,368 | 0.89% | 3,027 | 3,077 | 2,988 | 3,015 | 961,700 | ▼ | -0.07% |
| 2024-08-02 | 6448 | ブラザー | 2,043,823 | 0.79% | 2,870 | 2,876 | 2,774 | 2,774 | 1,507,500 | ▼ | -0.09% |
| 2024-08-13 | 6448 | ブラザー | 2,283,661 | 0.88% | 2,646 | 2,681 | 2,604 | 2,605 | 1,530,900 | ▲ | 0.08% |
| 2024-08-14 | 6448 | ブラザー | 2,391,732 | 0.92% | 2,625 | 2,690 | 2,602 | 2,667 | 1,430,900 | ▲ | 0.04% |
| 2024-08-20 | 6448 | ブラザー | 2,314,861 | 0.89% | 2,736 | 2,760 | 2,709 | 2,744 | 782,400 | ▼ | -0.03% |
| 2024-09-20 | 6448 | ブラザー | 2,321,666 | 0.90% | 2,778 | 2,807 | 2,758 | 2,792 | 1,871,400 | ▲ | 0.01% |
| 2024-09-30 | 6448 | ブラザー | 2,609,509 | 1.01% | 2,776 | 2,804 | 2,753 | 2,780 | 1,097,600 | ▲ | 0.10% |
| 2024-10-07 | 6448 | ブラザー | 2,902,766 | 1.12% | 2,994 | 3,005 | 2,951 | 2,998 | 736,100 | ▲ | 0.11% |
| 2024-10-15 | 6448 | ブラザー | 2,829,766 | 1.09% | 3,000 | 3,029 | 2,990 | 3,010 | 768,200 | ▼ | -0.03% |
| 2024-10-18 | 6448 | ブラザー | 2,557,766 | 0.99% | 3,046 | 3,075 | 3,023 | 3,023 | 919,300 | ▼ | -0.10% |
| 2024-10-28 | 6448 | ブラザー | 2,314,466 | 0.89% | 2,954 | 2,999 | 2,940 | 2,984 | 524,900 | ▼ | -0.09% |
| 2024-11-07 | 6448 | ブラザー | 1,995,066 | 0.77% | 3,078 | 3,120 | 3,048 | 3,101 | 1,028,900 | ▼ | -0.12% |
| 2024-11-12 | 6448 | ブラザー | 1,740,266 | 0.67% | 2,801 | 2,831 | 2,738 | 2,753 | 1,283,700 | ▼ | -0.09% |
| 2024-11-15 | 6448 | ブラザー | 1,807,466 | 0.70% | 2,710 | 2,715 | 2,661 | 2,665 | 1,110,200 | ▲ | 0.02% |
| 2024-11-18 | 6448 | ブラザー | 1,764,566 | 0.68% | 2,639 | 2,704 | 2,622 | 2,691 | 983,200 | ▼ | -0.01% |
| 2024-11-27 | 6448 | ブラザー | 1,430,716 | 0.55% | 2,711 | 2,723 | 2,684 | 2,703 | 675,600 | ▼ | -0.13% |
| 2024-03-08 | 6457 | グローリー | 409,900 | 0.69% | 2,833 | 2,865 | 2,818 | 2,858 | 236,000 | ▼ | -0.01% |
| 2024-04-24 | 6457 | グローリー | 347,600 | 0.58% | 2,766 | 2,790 | 2,744 | 2,785 | 219,200 | ▼ | -0.10% |
| 2024-05-09 | 6457 | グローリー | 357,233 | 0.60% | 2,875 | 2,917 | 2,875 | 2,906 | 357,600 | ▲ | 0.02% |
| 2024-05-10 | 6457 | グローリー | 341,533 | 0.57% | 2,920 | 2,929 | 2,870 | 2,888 | 311,100 | ▼ | -0.03% |
| 2024-05-20 | 6457 | グローリー | 288,833 | 0.49% | 2,719 | 2,755 | 2,712 | 2,755 | 240,500 | ▼ | -0.07% |
| 2024-08-20 | 6457 | グローリー | 300,200 | 0.50% | 2,524 | 2,540 | 2,510 | 2,537 | 129,500 | ▲ | 0.08% |
| 2024-09-02 | 6457 | グローリー | 291,800 | 0.49% | 2,635 | 2,649 | 2,606 | 2,607 | 106,000 | ▼ | -0.01% |
| 2024-09-03 | 6457 | グローリー | 296,800 | 0.50% | 2,607 | 2,635 | 2,607 | 2,621 | 94,700 | ▲ | 0.01% |
| 2024-09-04 | 6457 | グローリー | 290,800 | 0.49% | 2,600 | 2,631 | 2,586 | 2,592 | 194,900 | ▼ | -0.01% |
| 2024-11-19 | 6457 | グローリー | 299,497 | 0.50% | 2,637 | 2,650 | 2,600 | 2,604 | 133,200 | ▲ | 0.07% |
| 2024-11-26 | 6457 | グローリー | 270,354 | 0.45% | 2,632 | 2,645 | 2,596 | 2,618 | 124,500 | ▼ | -0.04% |
| 2024-12-11 | 6460 | セガサミー | 1,301,112 | 0.53% | 2,581 | 2,596 | 2,561 | 2,561 | 962,400 | ▲ | 0.11% |
| 2024-03-07 | 6464 | ツバキナカ | 188,026 | 0.45% | 762 | 781 | 757 | 774 | 472,100 | ▼ | -0.04% |
| 2024-07-24 | 6464 | ツバキナカ | 220,551 | 0.53% | 796 | 796 | 782 | 782 | 231,300 | ▲ | 0.12% |
| 2024-07-25 | 6464 | ツバキナカ | 256,461 | 0.61% | 769 | 774 | 761 | 763 | 365,700 | ▲ | 0.07% |
| 2024-07-30 | 6464 | ツバキナカ | 352,486 | 0.84% | 780 | 790 | 774 | 781 | 969,200 | ▲ | 0.23% |
| 2024-08-02 | 6464 | ツバキナカ | 390,393 | 0.93% | 727 | 729 | 690 | 690 | 933,100 | ▲ | 0.09% |
| 2024-08-14 | 6464 | ツバキナカ | 367,016 | 0.88% | 683 | 694 | 675 | 685 | 262,500 | ▼ | -0.05% |
| 2024-08-21 | 6464 | ツバキナカ | 318,947 | 0.76% | 717 | 722 | 711 | 722 | 154,600 | ▼ | -0.12% |
| 2024-09-03 | 6464 | ツバキナカ | 285,618 | 0.68% | 715 | 719 | 711 | 712 | 227,900 | ▼ | -0.07% |
| 2024-09-25 | 6464 | ツバキナカ | 244,894 | 0.58% | 700 | 707 | 698 | 703 | 144,400 | ▼ | -0.10% |
| 2024-10-25 | 6464 | ツバキナカ | 199,062 | 0.47% | 685 | 685 | 678 | 682 | 117,400 | ▼ | -0.10% |
| 2024-10-30 | 6464 | ツバキナカ | 222,736 | 0.53% | 688 | 694 | 686 | 690 | 597,400 | ▲ | 0.06% |
| 2024-11-01 | 6464 | ツバキナカ | 206,136 | 0.49% | 685 | 687 | 678 | 680 | 297,800 | ▼ | -0.04% |
| 2024-11-05 | 6464 | ツバキナカ | 209,836 | 0.50% | 680 | 684 | 676 | 680 | 161,300 | ▲ | 0.01% |
| 2024-11-11 | 6464 | ツバキナカ | 266,752 | 0.64% | 693 | 693 | 624 | 632 | 1,248,700 | ▲ | 0.14% |
| 2024-11-12 | 6464 | ツバキナカ | 303,956 | 0.73% | 562 | 577 | 561 | 572 | 2,352,300 | ▲ | 0.08% |
| 2024-11-15 | 6464 | ツバキナカ | 358,219 | 0.86% | 525 | 530 | 506 | 507 | 1,215,000 | ▲ | 0.13% |
| 2024-11-18 | 6464 | ツバキナカ | 385,519 | 0.92% | 504 | 521 | 496 | 521 | 986,000 | ▲ | 0.06% |
| 2024-11-19 | 6464 | ツバキナカ | 319,219 | 0.76% | 519 | 538 | 517 | 538 | 616,700 | ▼ | -0.16% |
| 2024-12-02 | 6464 | ツバキナカ | 273,089 | 0.65% | 515 | 524 | 515 | 524 | 480,400 | ▼ | -0.10% |
| 2024-12-04 | 6464 | ツバキナカ | 234,280 | 0.56% | 517 | 518 | 506 | 507 | 323,100 | ▼ | -0.08% |
| 2024-07-08 | 6465 | ホシザキ | 780,600 | 0.53% | 4,965 | 4,983 | 4,825 | 4,842 | 831,300 | ▲ | 0.11% |
| 2024-07-16 | 6465 | ホシザキ | 895,100 | 0.61% | 4,935 | 4,939 | 4,866 | 4,909 | 502,900 | ▲ | 0.07% |
| 2024-07-24 | 6465 | ホシザキ | 1,029,312 | 0.71% | 4,950 | 4,970 | 4,872 | 4,877 | 421,200 | ▲ | 0.09% |
| 2024-07-30 | 6465 | ホシザキ | 1,318,626 | 0.91% | 4,721 | 4,742 | 4,679 | 4,704 | 1,336,800 | ▲ | 0.20% |
| 2024-08-13 | 6465 | ホシザキ | 1,054,493 | 0.72% | 4,557 | 4,715 | 4,485 | 4,690 | 1,347,200 | ▼ | -0.19% |
| 2024-08-14 | 6465 | ホシザキ | 962,893 | 0.66% | 4,680 | 4,713 | 4,551 | 4,635 | 627,200 | ▼ | -0.05% |
| 2024-09-04 | 6465 | ホシザキ | 855,761 | 0.59% | 4,577 | 4,615 | 4,538 | 4,542 | 603,300 | ▼ | -0.07% |
| 2024-09-05 | 6465 | ホシザキ | 869,861 | 0.60% | 4,510 | 4,675 | 4,510 | 4,585 | 583,000 | ▲ | 0.01% |
| 2024-09-06 | 6465 | ホシザキ | 861,561 | 0.59% | 4,556 | 4,595 | 4,505 | 4,546 | 302,800 | ▼ | -0.01% |
| 2024-09-20 | 6465 | ホシザキ | 893,661 | 0.61% | 4,933 | 4,997 | 4,910 | 4,924 | 893,800 | ▲ | 0.02% |
| 2024-09-30 | 6465 | ホシザキ | 857,361 | 0.59% | 4,820 | 5,000 | 4,820 | 4,984 | 629,000 | ▼ | -0.02% |
| 2024-10-15 | 6465 | ホシザキ | 687,794 | 0.47% | 5,273 | 5,313 | 5,238 | 5,278 | 560,700 | ▼ | -0.12% |
| 2024-03-07 | 6471 | 日精工 | 3,489,396 | 0.69% | 849 | 855 | 832 | 837 | 2,536,100 | ▼ | -0.10% |
| 2024-03-29 | 6471 | 日精工 | 2,917,900 | 0.58% | 870 | 886 | 861 | 884 | 2,892,100 | ▼ | -0.10% |
| 2024-05-01 | 6471 | 日精工 | 2,421,200 | 0.48% | 855 | 864 | 851 | 861 | 1,834,400 | ▼ | -0.09% |
| 2024-05-17 | 6471 | 日精工 | 2,699,818 | 0.53% | 770 | 779 | 766 | 778 | 3,247,200 | ▲ | 0.12% |
| 2024-05-27 | 6471 | 日精工 | 3,141,346 | 0.62% | 763 | 763 | 753 | 758 | 2,265,700 | ▲ | 0.08% |
| 2024-06-24 | 6471 | 日精工 | 3,509,800 | 0.70% | 778 | 779 | 770 | 775 | 2,196,200 | ▲ | 0.07% |
| 2024-07-01 | 6471 | 日精工 | 4,018,900 | 0.80% | 794 | 798 | 788 | 794 | 2,177,100 | ▲ | 0.10% |
| 2024-07-10 | 6471 | 日精工 | 3,962,700 | 0.79% | 800 | 812 | 799 | 809 | 1,942,600 | ▼ | -0.01% |
| 2024-07-23 | 6471 | 日精工 | 3,371,100 | 0.67% | 796 | 802 | 795 | 800 | 1,437,800 | ▼ | -0.12% |
| 2024-07-30 | 6471 | 日精工 | 3,542,300 | 0.70% | 821 | 826 | 784 | 792 | 4,385,400 | ▲ | 0.02% |
| 2024-08-01 | 6471 | 日精工 | 4,036,100 | 0.80% | 768 | 775 | 756 | 763 | 3,723,300 | ▲ | 0.10% |
| 2024-08-05 | 6471 | 日精工 | 3,849,000 | 0.76% | 720 | 730 | 651 | 680 | 5,261,800 | ▼ | -0.04% |
| 2024-08-09 | 6471 | 日精工 | 3,491,920 | 0.69% | 723 | 728 | 704 | 714 | 2,227,400 | ▼ | -0.07% |
| 2024-08-13 | 6471 | 日精工 | 3,515,620 | 0.70% | 714 | 722 | 710 | 719 | 1,347,400 | ▲ | 0.01% |
| 2024-09-03 | 6471 | 日精工 | 4,106,866 | 0.82% | 753 | 755 | 748 | 752 | 1,161,400 | ▲ | 0.12% |
| 2024-09-06 | 6471 | 日精工 | 3,945,789 | 0.78% | 726 | 729 | 722 | 725 | 1,588,900 | ▼ | -0.03% |
| 2024-09-18 | 6471 | 日精工 | 3,427,420 | 0.68% | 705 | 709 | 700 | 709 | 1,813,600 | ▼ | -0.09% |
| 2024-10-08 | 6471 | 日精工 | 2,995,891 | 0.59% | 731 | 735 | 722 | 724 | 1,097,400 | ▼ | -0.09% |
| 2024-10-09 | 6471 | 日精工 | 3,039,791 | 0.60% | 730 | 732 | 719 | 721 | 1,617,700 | ▲ | 0.01% |
| 2024-10-16 | 6471 | 日精工 | 3,559,191 | 0.71% | 707 | 710 | 693 | 698 | 4,230,600 | ▲ | 0.10% |
| 2024-10-24 | 6471 | 日精工 | 3,307,117 | 0.66% | 690 | 694 | 684 | 691 | 1,853,500 | ▼ | -0.04% |
| 2024-11-08 | 6471 | 日精工 | 2,955,078 | 0.59% | 706 | 707 | 693 | 695 | 2,398,500 | ▼ | -0.07% |
| 2024-11-19 | 6471 | 日精工 | 2,442,908 | 0.48% | 663 | 673 | 662 | 672 | 1,995,100 | ▼ | -0.10% |
| 2024-11-21 | 6471 | 日精工 | 2,606,876 | 0.52% | 666 | 670 | 664 | 667 | 1,729,700 | ▲ | 0.04% |
| 2024-12-09 | 6471 | 日精工 | 3,131,100 | 0.62% | 668 | 676 | 668 | 670 | 1,763,000 | ▲ | 0.09% |
| 2024-12-12 | 6471 | 日精工 | 2,977,300 | 0.59% | 682 | 683 | 676 | 679 | 1,582,700 | ▼ | -0.03% |
| 2024-12-13 | 6471 | 日精工 | 3,022,600 | 0.60% | 678 | 682 | 673 | 675 | 1,799,400 | ▲ | 0.01% |
| 2024-03-04 | 6472 | ＮＴＮ | 8,525,528 | 1.60% | 323 | 323 | 313 | 314 | 9,886,600 | ▲ | 0.02% |
| 2024-03-05 | 6472 | ＮＴＮ | 8,335,628 | 1.56% | 313 | 318 | 311 | 318 | 7,026,200 | ▼ | -0.04% |
| 2024-03-07 | 6472 | ＮＴＮ | 7,971,819 | 1.49% | 319 | 320 | 311 | 312 | 6,827,000 | ▼ | -0.07% |
| 2024-03-19 | 6472 | ＮＴＮ | 7,297,211 | 1.37% | 312 | 317 | 310 | 317 | 4,738,000 | ▼ | -0.11% |
| 2024-03-26 | 6472 | ＮＴＮ | 6,905,611 | 1.29% | 318 | 322 | 316 | 321 | 3,362,400 | ▼ | -0.08% |
| 2024-04-02 | 6472 | ＮＴＮ | 6,096,200 | 1.14% | 307 | 309 | 304 | 306 | 4,255,200 | ▼ | -0.15% |
| 2024-04-03 | 6472 | ＮＴＮ | 5,368,600 | 1.00% | 304 | 313 | 302 | 309 | 5,494,600 | ▼ | -0.13% |
| 2024-04-09 | 6472 | ＮＴＮ | 5,147,279 | 0.96% | 313 | 316 | 312 | 315 | 2,876,200 | ▼ | -0.04% |
| 2024-04-17 | 6472 | ＮＴＮ | 4,673,172 | 0.87% | 305 | 306 | 301 | 302 | 3,526,600 | ▼ | -0.08% |
| 2024-04-24 | 6472 | ＮＴＮ | 4,124,472 | 0.77% | 317 | 321 | 304 | 319 | 6,672,900 | ▼ | -0.09% |
| 2024-05-07 | 6472 | ＮＴＮ | 3,437,293 | 0.64% | 310 | 312 | 308 | 310 | 3,149,900 | ▼ | -0.13% |
| 2024-05-10 | 6472 | ＮＴＮ | 4,138,136 | 0.77% | 312 | 314 | 307 | 308 | 4,647,000 | ▲ | 0.13% |
| 2024-05-13 | 6472 | ＮＴＮ | 4,444,836 | 0.83% | 309 | 312 | 307 | 307 | 4,258,100 | ▲ | 0.05% |
| 2024-05-15 | 6472 | ＮＴＮ | 4,258,080 | 0.79% | 310 | 320 | 309 | 311 | 11,401,000 | ▼ | -0.03% |
| 2024-05-22 | 6472 | ＮＴＮ | 4,259,880 | 0.80% | 300 | 304 | 300 | 301 | 4,332,800 | ▲ | 0.01% |
| 2024-05-30 | 6472 | ＮＴＮ | 4,098,280 | 0.76% | 300 | 306 | 297 | 305 | 7,529,200 | ▼ | -0.04% |
| 2024-06-03 | 6472 | ＮＴＮ | 3,227,221 | 0.60% | 325 | 331 | 321 | 330 | 11,491,000 | ▼ | -0.16% |
| 2024-06-04 | 6472 | ＮＴＮ | 2,849,315 | 0.53% | 328 | 329 | 324 | 328 | 6,982,500 | ▼ | -0.06% |
| 2024-06-20 | 6472 | ＮＴＮ | 3,304,917 | 0.62% | 301 | 301 | 296 | 299 | 2,435,000 | ▲ | 0.08% |
| 2024-06-21 | 6472 | ＮＴＮ | 3,025,334 | 0.56% | 301 | 304 | 299 | 299 | 4,413,500 | ▼ | -0.05% |
| 2024-06-25 | 6472 | ＮＴＮ | 2,512,452 | 0.47% | 308 | 315 | 307 | 315 | 4,973,300 | ▼ | -0.09% |
| 2024-08-02 | 6472 | ＮＴＮ | 2,822,305 | 0.53% | 286 | 288 | 274 | 275 | 10,380,700 | ▲ | 0.12% |
| 2024-08-05 | 6472 | ＮＴＮ | 4,038,114 | 0.75% | 260 | 269 | 230 | 232 | 17,187,900 | ▲ | 0.21% |
| 2024-08-06 | 6472 | ＮＴＮ | 4,523,820 | 0.84% | 248 | 251 | 237 | 242 | 11,287,700 | ▲ | 0.08% |
| 2024-08-09 | 6472 | ＮＴＮ | 4,881,773 | 0.91% | 254 | 258 | 250 | 253 | 6,228,300 | ▲ | 0.07% |
| 2024-08-22 | 6472 | ＮＴＮ | 5,901,561 | 1.10% | 267 | 269 | 264 | 265 | 2,566,000 | ▲ | 0.19% |
| 2024-08-23 | 6472 | ＮＴＮ | 6,412,561 | 1.20% | 267 | 270 | 265 | 269 | 3,135,800 | ▲ | 0.09% |
| 2024-09-11 | 6472 | ＮＴＮ | 5,575,600 | 1.04% | 252 | 253 | 244 | 245 | 7,768,300 | ▼ | -0.14% |
| 2024-09-12 | 6472 | ＮＴＮ | 5,893,000 | 1.10% | 252 | 254 | 249 | 251 | 2,691,100 | ▲ | 0.06% |
| 2024-09-19 | 6472 | ＮＴＮ | 6,495,000 | 1.21% | 257 | 259 | 256 | 256 | 2,949,300 | ▲ | 0.10% |
| 2024-09-25 | 6472 | ＮＴＮ | 6,299,400 | 1.18% | 259 | 263 | 257 | 262 | 4,272,200 | ▼ | -0.03% |
| 2024-10-02 | 6472 | ＮＴＮ | 6,416,800 | 1.20% | 255 | 263 | 255 | 260 | 3,179,700 | ▲ | 0.02% |
| 2024-10-09 | 6472 | ＮＴＮ | 6,058,600 | 1.13% | 260 | 260 | 255 | 256 | 2,773,800 | ▼ | -0.07% |
| 2024-10-11 | 6472 | ＮＴＮ | 5,811,600 | 1.09% | 259 | 260 | 257 | 258 | 2,112,700 | ▼ | -0.03% |
| 2024-10-16 | 6472 | ＮＴＮ | 5,887,800 | 1.10% | 254 | 257 | 251 | 251 | 4,729,400 | ▲ | 0.01% |
| 2024-10-29 | 6472 | ＮＴＮ | 6,446,300 | 1.21% | 255 | 256 | 253 | 254 | 2,931,600 | ▲ | 0.10% |
| 2024-10-30 | 6472 | ＮＴＮ | 7,036,231 | 1.32% | 254 | 256 | 254 | 255 | 6,530,000 | ▲ | 0.11% |
| 2024-10-31 | 6472 | ＮＴＮ | 6,413,931 | 1.20% | 256 | 256 | 252 | 255 | 3,749,400 | ▼ | -0.12% |
| 2024-11-01 | 6472 | ＮＴＮ | 5,121,131 | 0.96% | 241 | 248 | 238 | 246 | 14,946,200 | ▼ | -0.24% |
| 2024-11-06 | 6472 | ＮＴＮ | 4,730,231 | 0.88% | 250 | 256 | 249 | 253 | 5,018,600 | ▼ | -0.07% |
| 2024-11-11 | 6472 | ＮＴＮ | 4,918,031 | 0.92% | 249 | 250 | 244 | 244 | 3,394,400 | ▲ | 0.04% |
| 2024-11-13 | 6472 | ＮＴＮ | 5,547,331 | 1.04% | 242 | 245 | 241 | 242 | 3,368,700 | ▲ | 0.12% |
| 2024-11-14 | 6472 | ＮＴＮ | 5,867,066 | 1.10% | 242 | 245 | 241 | 241 | 2,536,900 | ▲ | 0.06% |
| 2024-11-18 | 6472 | ＮＴＮ | 5,343,251 | 1.00% | 239 | 243 | 238 | 242 | 3,498,600 | ▼ | -0.10% |
| 2024-11-19 | 6472 | ＮＴＮ | 4,496,182 | 0.84% | 244 | 248 | 243 | 246 | 3,380,600 | ▼ | -0.16% |
| 2024-11-27 | 6472 | ＮＴＮ | 4,253,996 | 0.79% | 242 | 244 | 236 | 237 | 4,056,400 | ▼ | -0.04% |
| 2024-11-28 | 6472 | ＮＴＮ | 4,532,696 | 0.85% | 237 | 242 | 237 | 240 | 3,220,700 | ▲ | 0.05% |
| 2024-11-29 | 6472 | ＮＴＮ | 4,795,310 | 0.90% | 240 | 240 | 233 | 235 | 3,719,600 | ▲ | 0.05% |
| 2024-12-16 | 6472 | ＮＴＮ | 5,330,968 | 1.00% | 246 | 248 | 245 | 246 | 2,210,400 | ▲ | 0.09% |
| 2024-12-17 | 6472 | ＮＴＮ | 5,262,768 | 0.98% | 245 | 246 | 243 | 244 | 2,092,000 | ▼ | -0.02% |
| 2024-11-07 | 6473 | ジェイテクト | 1,793,389 | 0.52% | 1,107 | 1,128 | 1,096 | 1,113 | 3,019,500 | ▲ | 0.04% |
| 2024-11-11 | 6473 | ジェイテクト | 1,619,680 | 0.47% | 1,072 | 1,086 | 1,071 | 1,085 | 1,538,600 | ▼ | -0.05% |
| 2024-03-05 | 6474 | 不二越 | 153,000 | 0.61% | 3,415 | 3,430 | 3,385 | 3,405 | 45,100 | ▲ | 0.08% |
| 2024-03-12 | 6474 | 不二越 | 178,676 | 0.71% | 3,340 | 3,350 | 3,280 | 3,345 | 76,700 | ▲ | 0.09% |
| 2024-03-28 | 6474 | 不二越 | 170,900 | 0.68% | 3,470 | 3,480 | 3,435 | 3,455 | 55,900 | ▼ | -0.02% |
| 2024-04-02 | 6474 | 不二越 | 144,700 | 0.58% | 3,475 | 3,480 | 3,430 | 3,455 | 56,400 | ▼ | -0.10% |
| 2024-04-04 | 6474 | 不二越 | 87,600 | 0.35% | 3,505 | 3,530 | 3,480 | 3,495 | 163,500 | ▼ | -0.23% |
| 2024-04-11 | 6474 | 不二越 | 148,900 | 0.59% | 3,340 | 3,375 | 3,335 | 3,375 | 69,900 | ▲ | 0.18% |
| 2024-04-12 | 6474 | 不二越 | 154,000 | 0.61% | 3,400 | 3,495 | 3,400 | 3,480 | 87,500 | ▲ | 0.02% |
| 2024-04-22 | 6474 | 不二越 | 148,500 | 0.59% | 3,275 | 3,315 | 3,255 | 3,305 | 67,900 | ▼ | -0.02% |
| 2024-05-10 | 6474 | 不二越 | 153,156 | 0.61% | 3,410 | 3,425 | 3,365 | 3,370 | 36,000 | ▲ | 0.02% |
| 2024-05-16 | 6474 | 不二越 | 174,474 | 0.70% | 3,345 | 3,345 | 3,275 | 3,305 | 53,800 | ▲ | 0.08% |
| 2024-05-22 | 6474 | 不二越 | 145,984 | 0.58% | 3,350 | 3,410 | 3,340 | 3,400 | 64,900 | ▼ | -0.12% |
| 2024-05-23 | 6474 | 不二越 | 122,084 | 0.48% | 3,400 | 3,495 | 3,380 | 3,450 | 99,300 | ▼ | -0.09% |
| 2024-05-29 | 6480 | トムソン | 378,381 | 0.51% | 602 | 605 | 595 | 595 | 123,100 | ▲ | 0.10% |
| 2024-06-11 | 6480 | トムソン | 443,402 | 0.60% | 599 | 602 | 595 | 595 | 137,600 | ▲ | 0.08% |
| 2024-06-21 | 6480 | トムソン | 330,924 | 0.45% | 613 | 618 | 609 | 614 | 692,300 | ▼ | -0.14% |
| 2024-09-09 | 6481 | ＴＨＫ | 759,175 | 0.58% | 2,426 | 2,497 | 2,402 | 2,487 | 672,500 | ▲ | 0.17% |
| 2024-09-13 | 6481 | ＴＨＫ | 804,020 | 0.61% | 2,458 | 2,479 | 2,434 | 2,434 | 645,300 | ▲ | 0.03% |
| 2024-09-25 | 6481 | ＴＨＫ | 724,720 | 0.55% | 2,510 | 2,598 | 2,487 | 2,565 | 1,358,100 | ▼ | -0.05% |
| 2024-09-27 | 6481 | ＴＨＫ | 600,820 | 0.46% | 2,628 | 2,681 | 2,621 | 2,648 | 1,044,000 | ▼ | -0.09% |
| 2024-10-03 | 6481 | ＴＨＫ | 867,579 | 0.66% | 2,600 | 2,636 | 2,544 | 2,546 | 819,800 | ▲ | 0.20% |
| 2024-10-10 | 6481 | ＴＨＫ | 909,972 | 0.70% | 2,582 | 2,586 | 2,552 | 2,575 | 809,600 | ▲ | 0.03% |
| 2024-10-11 | 6481 | ＴＨＫ | 907,804 | 0.69% | 2,556 | 2,585 | 2,540 | 2,540 | 492,600 | ▼ | -0.01% |
| 2024-10-15 | 6481 | ＴＨＫ | 935,577 | 0.72% | 2,588 | 2,592 | 2,540 | 2,560 | 439,800 | ▲ | 0.03% |
| 2024-10-16 | 6481 | ＴＨＫ | 1,173,877 | 0.90% | 2,501 | 2,517 | 2,449 | 2,481 | 787,900 | ▲ | 0.18% |
| 2024-10-23 | 6481 | ＴＨＫ | 1,305,220 | 1.00% | 2,465 | 2,490 | 2,455 | 2,459 | 368,000 | ▲ | 0.09% |
| 2024-10-30 | 6481 | ＴＨＫ | 1,170,414 | 0.90% | 2,550 | 2,582 | 2,546 | 2,565 | 774,100 | ▼ | -0.09% |
| 2024-10-31 | 6481 | ＴＨＫ | 1,166,014 | 0.89% | 2,560 | 2,572 | 2,534 | 2,565 | 486,000 | ▼ | -0.01% |
| 2024-11-01 | 6481 | ＴＨＫ | 1,198,614 | 0.92% | 2,510 | 2,557 | 2,504 | 2,519 | 473,000 | ▲ | 0.03% |
| 2024-11-05 | 6481 | ＴＨＫ | 1,090,514 | 0.83% | 2,569 | 2,606 | 2,524 | 2,535 | 612,600 | ▼ | -0.09% |
| 2024-11-07 | 6481 | ＴＨＫ | 958,617 | 0.73% | 2,630 | 2,671 | 2,612 | 2,646 | 790,200 | ▼ | -0.09% |
| 2024-11-08 | 6481 | ＴＨＫ | 703,295 | 0.54% | 2,657 | 2,678 | 2,633 | 2,672 | 761,300 | ▼ | -0.18% |
| 2024-11-15 | 6481 | ＴＨＫ | 631,328 | 0.48% | 3,511 | 3,518 | 3,291 | 3,339 | 2,417,500 | ▼ | -0.06% |
| 2024-08-30 | 6503 | 三菱電 | 10,427,238 | 0.49% | 2,414 | 2,480 | 2,410 | 2,441 | 11,620,900 | ▼ | -0.01% |
| 2024-09-27 | 6503 | 三菱電 | 10,813,883 | 0.51% | 2,420 | 2,458 | 2,394 | 2,458 | 10,002,600 | ▲ | 0.02% |
| 2024-10-07 | 6503 | 三菱電 | 10,400,486 | 0.49% | 2,465 | 2,479 | 2,436 | 2,461 | 6,878,400 | ▼ | -0.02% |
| 2024-10-10 | 6503 | 三菱電 | 10,610,475 | 0.50% | 2,463 | 2,472 | 2,418 | 2,434 | 6,967,900 | ▲ | 0.01% |
| 2024-10-11 | 6503 | 三菱電 | 10,543,535 | 0.49% | 2,435 | 2,435 | 2,393 | 2,394 | 5,273,700 | ▼ | -0.01% |
| 2024-10-15 | 6503 | 三菱電 | 10,592,096 | 0.50% | 2,401 | 2,423 | 2,368 | 2,417 | 7,614,700 | ▲ | 0.01% |
| 2024-10-30 | 6503 | 三菱電 | 2,467,810 | 0.11% | 2,362 | 2,402 | 2,355 | 2,388 | 25,207,500 | ▼ | -0.39% |
| 2024-04-17 | 6505 | 東洋電 | 49,070 | 0.50% | 1,095 | 1,108 | 1,072 | 1,072 | 40,900 | ▲ | 0.09% |
| 2024-04-26 | 6505 | 東洋電 | 42,770 | 0.43% | 1,134 | 1,134 | 1,111 | 1,116 | 94,800 | ▼ | -0.07% |
| 2024-07-26 | 6505 | 東洋電 | 50,370 | 0.51% | 1,216 | 1,224 | 1,197 | 1,216 | 26,300 | ▲ | 0.10% |
| 2024-07-30 | 6505 | 東洋電 | 25,000 | 0.25% | 1,236 | 1,236 | 1,202 | 1,207 | 98,000 | ▼ | -0.26% |
| 2024-04-08 | 6506 | 安川電 | 1,366,709 | 0.51% | 6,374 | 6,410 | 6,015 | 6,124 | 3,517,600 | ▲ | 0.12% |
| 2024-04-09 | 6506 | 安川電 | 1,121,709 | 0.42% | 6,224 | 6,592 | 6,185 | 6,574 | 3,392,800 | ▼ | -0.09% |
| 2024-04-15 | 6506 | 安川電 | 1,367,743 | 0.51% | 6,326 | 6,363 | 6,237 | 6,294 | 1,429,000 | ▲ | 0.09% |
| 2024-05-10 | 6506 | 安川電 | 1,652,750 | 0.61% | 6,590 | 6,623 | 6,417 | 6,429 | 847,100 | ▲ | 0.09% |
| 2024-05-13 | 6506 | 安川電 | 1,569,412 | 0.58% | 6,350 | 6,531 | 6,350 | 6,512 | 821,100 | ▼ | -0.03% |
| 2024-05-23 | 6506 | 安川電 | 1,726,512 | 0.64% | 6,163 | 6,279 | 6,096 | 6,274 | 1,164,300 | ▲ | 0.06% |
| 2024-05-27 | 6506 | 安川電 | 1,987,912 | 0.74% | 6,355 | 6,377 | 6,213 | 6,328 | 1,265,300 | ▲ | 0.09% |
| 2024-05-29 | 6506 | 安川電 | 2,153,712 | 0.80% | 6,147 | 6,165 | 5,982 | 5,982 | 1,943,400 | ▲ | 0.06% |
| 2024-05-31 | 6506 | 安川電 | 824,450 | 0.30% | 5,941 | 6,047 | 5,920 | 5,987 | 5,155,500 | ▼ | -0.50% |
| 2024-07-17 | 6506 | 安川電 | 1,400,005 | 0.52% | 5,748 | 5,761 | 5,560 | 5,598 | 1,452,600 | ▲ | 0.11% |
| 2024-07-23 | 6506 | 安川電 | 1,310,305 | 0.49% | 5,510 | 5,526 | 5,271 | 5,271 | 1,316,100 | ▼ | -0.03% |
| 2024-07-25 | 6506 | 安川電 | 1,338,605 | 0.50% | 5,108 | 5,124 | 5,013 | 5,013 | 1,604,800 | ▲ | 0.01% |
| 2024-07-26 | 6506 | 安川電 | 1,298,805 | 0.48% | 5,030 | 5,160 | 5,016 | 5,126 | 1,367,400 | ▼ | -0.02% |
| 2024-07-30 | 6506 | 安川電 | 1,348,905 | 0.50% | 5,292 | 5,295 | 5,140 | 5,201 | 1,322,200 | ▲ | 0.02% |
| 2024-08-15 | 6506 | 安川電 | 1,648,388 | 0.61% | 4,498 | 4,570 | 4,463 | 4,567 | 980,800 | ▲ | 0.10% |
| 2024-09-27 | 6506 | 安川電 | 1,326,850 | 0.49% | 5,102 | 5,209 | 5,063 | 5,164 | 3,744,500 | ▼ | -0.12% |
| 2024-10-07 | 6506 | 安川電 | 1,378,248 | 0.51% | 5,172 | 5,206 | 4,901 | 4,993 | 4,229,500 | ▲ | 0.02% |
| 2024-10-15 | 6506 | 安川電 | 1,602,048 | 0.60% | 4,678 | 4,708 | 4,587 | 4,635 | 1,269,800 | ▲ | 0.08% |
| 2024-10-21 | 6506 | 安川電 | 1,573,348 | 0.58% | 4,370 | 4,389 | 4,327 | 4,383 | 1,619,300 | ▼ | -0.02% |
| 2024-10-29 | 6506 | 安川電 | 1,313,224 | 0.49% | 4,351 | 4,391 | 4,311 | 4,370 | 1,553,700 | ▼ | -0.08% |
| 2024-10-18 | 6507 | シンフォニア | 150,965 | 0.50% | 5,240 | 5,340 | 5,230 | 5,270 | 99,500 | ▲ | 0.09% |
| 2024-10-28 | 6507 | シンフォニア | 181,765 | 0.61% | 4,945 | 5,050 | 4,880 | 4,975 | 178,100 | ▲ | 0.10% |
| 2024-10-30 | 6507 | シンフォニア | 59,865 | 0.20% | 5,030 | 5,260 | 4,995 | 5,150 | 478,900 | ▼ | -0.41% |
| 2024-07-03 | 6508 | 明電舎 | 236,390 | 0.51% | 3,660 | 3,690 | 3,610 | 3,675 | 254,900 | ▲ | 0.07% |
| 2024-07-05 | 6508 | 明電舎 | 289,750 | 0.63% | 3,665 | 3,690 | 3,600 | 3,620 | 194,800 | ▲ | 0.12% |
| 2024-07-10 | 6508 | 明電舎 | 321,445 | 0.70% | 3,610 | 3,645 | 3,575 | 3,610 | 195,700 | ▲ | 0.06% |
| 2024-07-22 | 6508 | 明電舎 | 315,610 | 0.69% | 3,400 | 3,415 | 3,355 | 3,365 | 192,100 | ▼ | -0.01% |
| 2024-07-23 | 6508 | 明電舎 | 346,819 | 0.76% | 3,370 | 3,410 | 3,350 | 3,390 | 241,400 | ▲ | 0.07% |
| 2024-07-24 | 6508 | 明電舎 | 307,319 | 0.67% | 3,375 | 3,460 | 3,355 | 3,425 | 481,900 | ▼ | -0.08% |
| 2024-07-26 | 6508 | 明電舎 | 263,119 | 0.57% | 3,180 | 3,295 | 3,180 | 3,295 | 327,100 | ▼ | -0.10% |
| 2024-08-07 | 6508 | 明電舎 | 295,063 | 0.64% | 2,950 | 3,185 | 2,920 | 3,095 | 307,500 | ▲ | 0.07% |
| 2024-08-30 | 6508 | 明電舎 | 327,093 | 0.71% | 3,340 | 3,500 | 3,325 | 3,450 | 440,300 | ▲ | 0.06% |
| 2024-09-06 | 6508 | 明電舎 | 308,257 | 0.67% | 3,155 | 3,185 | 3,055 | 3,090 | 201,200 | ▼ | -0.03% |
| 2024-10-08 | 6508 | 明電舎 | 272,718 | 0.59% | 3,525 | 3,555 | 3,430 | 3,445 | 170,100 | ▼ | -0.08% |
| 2024-10-09 | 6508 | 明電舎 | 274,118 | 0.60% | 3,495 | 3,515 | 3,450 | 3,515 | 241,100 | ▲ | 0.01% |
| 2024-10-16 | 6508 | 明電舎 | 270,272 | 0.59% | 3,590 | 3,705 | 3,560 | 3,695 | 293,900 | ▼ | -0.01% |
| 2024-10-18 | 6508 | 明電舎 | 280,529 | 0.61% | 3,720 | 3,900 | 3,720 | 3,885 | 357,100 | ▲ | 0.02% |
| 2024-10-22 | 6508 | 明電舎 | 260,628 | 0.57% | 3,930 | 3,985 | 3,875 | 3,950 | 343,800 | ▼ | -0.04% |
| 2024-10-25 | 6508 | 明電舎 | 274,728 | 0.60% | 3,940 | 3,970 | 3,880 | 3,900 | 379,900 | ▲ | 0.03% |
| 2024-10-28 | 6508 | 明電舎 | 243,628 | 0.53% | 3,900 | 4,050 | 3,820 | 4,020 | 545,900 | ▼ | -0.06% |
| 2024-10-30 | 6508 | 明電舎 | 114,380 | 0.25% | 4,065 | 4,130 | 4,005 | 4,070 | 1,004,200 | ▼ | -0.28% |
| 2024-04-05 | 6521 | オキサイド | 55,300 | 0.50% | 2,734 | 2,734 | 2,667 | 2,719 | 103,700 | ▲ | 0.09% |
| 2024-04-15 | 6521 | オキサイド | 43,200 | 0.39% | 2,750 | 2,838 | 2,738 | 2,821 | 121,400 | ▼ | -0.10% |
| 2024-09-30 | 6521 | オキサイド | 61,000 | 0.55% | 1,760 | 1,799 | 1,739 | 1,739 | 82,600 | ▲ | 0.14% |
| 2024-10-15 | 6521 | オキサイド | 46,800 | 0.42% | 1,765 | 1,809 | 1,740 | 1,756 | 108,000 | ▼ | -0.13% |
| 2024-10-24 | 6521 | オキサイド | 63,700 | 0.57% | 1,846 | 1,846 | 1,725 | 1,742 | 128,400 | ▲ | 0.14% |
| 2024-10-25 | 6521 | オキサイド | 71,200 | 0.64% | 1,731 | 1,731 | 1,574 | 1,614 | 240,200 | ▲ | 0.07% |
| 2024-12-11 | 6521 | オキサイド | 78,100 | 0.70% | 1,363 | 1,363 | 1,332 | 1,333 | 78,000 | ▲ | 0.05% |
| 2024-12-18 | 6521 | オキサイド | 62,600 | 0.56% | 1,440 | 1,548 | 1,421 | 1,545 | 390,000 | ▼ | -0.13% |
| 2024-05-31 | 6522 | アスタリスク | 42,500 | 0.59% | 795 | 825 | 681 | 693 | 2,127,200 | ▲ | 0.14% |
| 2024-06-03 | 6522 | アスタリスク | 33,300 | 0.46% | 703 | 724 | 655 | 655 | 528,600 | ▼ | -0.12% |
| 2024-03-01 | 6523 | ＰＨＣＨＤ | 763,148 | 0.60% | 1,214 | 1,224 | 1,205 | 1,212 | 708,800 | ▲ | 0.05% |
| 2024-03-06 | 6523 | ＰＨＣＨＤ | 891,448 | 0.70% | 1,216 | 1,237 | 1,215 | 1,233 | 430,900 | ▲ | 0.09% |
| 2024-03-19 | 6523 | ＰＨＣＨＤ | 1,012,527 | 0.80% | 1,282 | 1,290 | 1,275 | 1,282 | 406,800 | ▲ | 0.10% |
| 2024-03-25 | 6523 | ＰＨＣＨＤ | 976,348 | 0.77% | 1,300 | 1,310 | 1,296 | 1,306 | 695,800 | ▼ | -0.03% |
| 2024-04-02 | 6523 | ＰＨＣＨＤ | 1,054,048 | 0.83% | 1,218 | 1,227 | 1,174 | 1,175 | 989,100 | ▲ | 0.05% |
| 2024-04-04 | 6523 | ＰＨＣＨＤ | 1,163,048 | 0.92% | 1,140 | 1,143 | 1,119 | 1,131 | 456,100 | ▲ | 0.09% |
| 2024-04-09 | 6523 | ＰＨＣＨＤ | 1,123,548 | 0.89% | 1,164 | 1,171 | 1,148 | 1,166 | 210,300 | ▼ | -0.03% |
| 2024-04-22 | 6523 | ＰＨＣＨＤ | 1,009,048 | 0.79% | 1,114 | 1,140 | 1,114 | 1,138 | 330,000 | ▼ | -0.09% |
| 2024-04-23 | 6523 | ＰＨＣＨＤ | 1,018,148 | 0.80% | 1,141 | 1,147 | 1,126 | 1,131 | 219,400 | ▲ | 0.01% |
| 2024-05-09 | 6523 | ＰＨＣＨＤ | 1,148,648 | 0.90% | 1,125 | 1,136 | 1,104 | 1,117 | 555,000 | ▲ | 0.09% |
| 2024-05-21 | 6523 | ＰＨＣＨＤ | 1,273,000 | 1.00% | 1,105 | 1,105 | 1,080 | 1,080 | 362,800 | ▲ | 0.09% |
| 2024-05-24 | 6523 | ＰＨＣＨＤ | 1,404,700 | 1.11% | 1,074 | 1,080 | 1,056 | 1,056 | 382,900 | ▲ | 0.11% |
| 2024-06-06 | 6523 | ＰＨＣＨＤ | 1,382,393 | 1.09% | 1,141 | 1,165 | 1,141 | 1,165 | 159,600 | ▼ | -0.02% |
| 2024-06-13 | 6523 | ＰＨＣＨＤ | 1,259,811 | 0.99% | 1,175 | 1,175 | 1,161 | 1,164 | 118,900 | ▼ | -0.10% |
| 2024-06-17 | 6523 | ＰＨＣＨＤ | 1,276,311 | 1.01% | 1,166 | 1,178 | 1,142 | 1,143 | 201,100 | ▲ | 0.02% |
| 2024-06-25 | 6523 | ＰＨＣＨＤ | 1,256,048 | 0.99% | 1,155 | 1,169 | 1,155 | 1,164 | 176,800 | ▼ | -0.02% |
| 2024-08-08 | 6523 | ＰＨＣＨＤ | 1,103,848 | 0.87% | 1,049 | 1,096 | 1,046 | 1,086 | 286,000 | ▼ | -0.12% |
| 2024-08-09 | 6523 | ＰＨＣＨＤ | 991,648 | 0.78% | 1,155 | 1,205 | 1,141 | 1,154 | 460,800 | ▼ | -0.08% |
| 2024-09-05 | 6523 | ＰＨＣＨＤ | 881,059 | 0.69% | 1,089 | 1,116 | 1,076 | 1,110 | 131,200 | ▼ | -0.09% |
| 2024-09-30 | 6523 | ＰＨＣＨＤ | 750,659 | 0.59% | 1,068 | 1,078 | 1,047 | 1,054 | 151,900 | ▼ | -0.09% |
| 2024-10-25 | 6523 | ＰＨＣＨＤ | 624,159 | 0.49% | 985 | 993 | 975 | 987 | 191,200 | ▼ | -0.09% |
| 2024-10-28 | 6523 | ＰＨＣＨＤ | 641,071 | 0.50% | 1,000 | 1,004 | 993 | 1,004 | 131,600 | ▲ | 0.01% |
| 2024-11-13 | 6523 | ＰＨＣＨＤ | 602,859 | 0.47% | 995 | 1,007 | 993 | 993 | 337,300 | ▼ | -0.03% |
| 2024-11-14 | 6523 | ＰＨＣＨＤ | 790,359 | 0.62% | 1,054 | 1,084 | 1,037 | 1,045 | 756,100 | ▲ | 0.15% |
| 2024-11-15 | 6523 | ＰＨＣＨＤ | 918,859 | 0.72% | 1,036 | 1,046 | 1,026 | 1,037 | 697,200 | ▲ | 0.09% |
| 2024-11-18 | 6523 | ＰＨＣＨＤ | 1,105,359 | 0.87% | 991 | 1,001 | 961 | 980 | 750,800 | ▲ | 0.15% |
| 2024-11-19 | 6523 | ＰＨＣＨＤ | 1,290,059 | 1.02% | 962 | 966 | 944 | 954 | 613,900 | ▲ | 0.15% |
| 2024-11-20 | 6523 | ＰＨＣＨＤ | 1,483,259 | 1.17% | 959 | 977 | 950 | 958 | 450,700 | ▲ | 0.14% |
| 2024-11-21 | 6523 | ＰＨＣＨＤ | 1,195,859 | 0.94% | 950 | 981 | 939 | 976 | 1,211,600 | ▼ | -0.23% |
| 2024-11-22 | 6523 | ＰＨＣＨＤ | 818,059 | 0.64% | 984 | 1,045 | 984 | 1,029 | 1,349,900 | ▼ | -0.29% |
| 2024-11-25 | 6523 | ＰＨＣＨＤ | 544,911 | 0.43% | 1,055 | 1,067 | 1,032 | 1,046 | 1,479,700 | ▼ | -0.21% |
| 2024-11-27 | 6523 | ＰＨＣＨＤ | 639,911 | 0.50% | 1,007 | 1,016 | 978 | 989 | 301,400 | ▲ | 0.07% |
| 2024-03-04 | 6525 | コクサイエレ | 1,668,115 | 0.71% | 4,765 | 4,835 | 4,525 | 4,540 | 3,319,700 | ▲ | 0.10% |
| 2024-03-07 | 6525 | コクサイエレ | 1,895,115 | 0.81% | 4,705 | 4,725 | 4,430 | 4,440 | 3,009,500 | ▲ | 0.10% |
| 2024-03-08 | 6525 | コクサイエレ | 2,240,115 | 0.96% | 4,475 | 4,535 | 4,220 | 4,220 | 3,502,400 | ▲ | 0.14% |
| 2024-03-11 | 6525 | コクサイエレ | 2,569,115 | 1.10% | 3,800 | 4,035 | 3,795 | 3,960 | 4,804,200 | ▲ | 0.14% |
| 2024-03-12 | 6525 | コクサイエレ | 2,196,262 | 0.94% | 3,900 | 4,035 | 3,805 | 3,865 | 3,425,500 | ▼ | -0.16% |
| 2024-03-22 | 6525 | コクサイエレ | 2,447,315 | 1.05% | 3,885 | 3,895 | 3,785 | 3,815 | 2,464,300 | ▲ | 0.11% |
| 2024-03-25 | 6525 | コクサイエレ | 2,641,615 | 1.13% | 3,745 | 3,835 | 3,730 | 3,750 | 1,453,300 | ▲ | 0.07% |
| 2024-03-28 | 6525 | コクサイエレ | 2,850,273 | 1.22% | 3,865 | 3,965 | 3,815 | 3,845 | 1,909,900 | ▲ | 0.09% |
| 2024-03-29 | 6525 | コクサイエレ | 3,128,573 | 1.34% | 4,055 | 4,235 | 4,020 | 4,190 | 4,282,700 | ▲ | 0.12% |
| 2024-04-04 | 6525 | コクサイエレ | 2,890,973 | 1.24% | 4,410 | 4,615 | 4,325 | 4,565 | 4,568,000 | ▼ | -0.10% |
| 2024-04-05 | 6525 | コクサイエレ | 2,645,273 | 1.13% | 4,425 | 4,510 | 4,335 | 4,485 | 3,384,100 | ▼ | -0.11% |
| 2024-04-10 | 6525 | コクサイエレ | 2,277,973 | 0.97% | 4,600 | 4,680 | 4,420 | 4,450 | 2,802,300 | ▼ | -0.15% |
| 2024-04-12 | 6525 | コクサイエレ | 2,389,573 | 1.02% | 4,400 | 4,445 | 4,205 | 4,315 | 2,287,800 | ▲ | 0.05% |
| 2024-04-16 | 6525 | コクサイエレ | 2,870,373 | 1.23% | 4,270 | 4,445 | 4,190 | 4,280 | 3,429,300 | ▲ | 0.20% |
| 2024-04-18 | 6525 | コクサイエレ | 2,402,873 | 1.03% | 4,170 | 4,410 | 4,085 | 4,330 | 2,975,500 | ▼ | -0.19% |
| 2024-04-19 | 6525 | コクサイエレ | 1,987,173 | 0.85% | 4,200 | 4,230 | 3,960 | 4,085 | 3,413,100 | ▼ | -0.18% |
| 2024-04-22 | 6525 | コクサイエレ | 2,500,073 | 1.07% | 3,935 | 4,015 | 3,655 | 3,840 | 5,690,300 | ▲ | 0.22% |
| 2024-04-23 | 6525 | コクサイエレ | 2,232,800 | 0.95% | 3,980 | 4,065 | 3,760 | 3,915 | 3,778,400 | ▼ | -0.12% |
| 2024-04-24 | 6525 | コクサイエレ | 2,377,000 | 1.02% | 4,050 | 4,210 | 3,975 | 4,130 | 3,153,500 | ▲ | 0.07% |
| 2024-04-26 | 6525 | コクサイエレ | 3,067,093 | 1.31% | 4,070 | 4,120 | 3,980 | 4,015 | 5,131,100 | ▲ | 0.29% |
| 2024-04-30 | 6525 | コクサイエレ | 2,718,293 | 1.16% | 4,085 | 4,370 | 4,040 | 4,255 | 2,581,700 | ▼ | -0.15% |
| 2024-05-02 | 6525 | コクサイエレ | 2,546,293 | 1.09% | 4,120 | 4,235 | 4,080 | 4,105 | 2,180,800 | ▼ | -0.06% |
| 2024-05-08 | 6525 | コクサイエレ | 2,186,393 | 0.93% | 4,200 | 4,315 | 4,175 | 4,290 | 1,334,600 | ▼ | -0.16% |
| 2024-05-09 | 6525 | コクサイエレ | 2,080,893 | 0.89% | 4,250 | 4,370 | 4,225 | 4,235 | 1,149,800 | ▼ | -0.04% |
| 2024-05-10 | 6525 | コクサイエレ | 1,857,293 | 0.79% | 4,165 | 4,350 | 4,160 | 4,275 | 2,762,500 | ▼ | -0.09% |
| 2024-05-13 | 6525 | コクサイエレ | 2,208,493 | 0.94% | 4,485 | 4,485 | 3,915 | 4,000 | 7,106,300 | ▲ | 0.14% |
| 2024-05-14 | 6525 | コクサイエレ | 2,358,093 | 1.01% | 4,040 | 4,040 | 3,850 | 3,870 | 3,266,700 | ▲ | 0.07% |
| 2024-05-15 | 6525 | コクサイエレ | 2,226,093 | 0.95% | 3,940 | 3,940 | 3,705 | 3,750 | 3,295,800 | ▼ | -0.06% |
| 2024-05-16 | 6525 | コクサイエレ | 2,430,893 | 1.04% | 3,925 | 3,965 | 3,690 | 3,730 | 3,773,600 | ▲ | 0.09% |
| 2024-05-21 | 6525 | コクサイエレ | 2,278,993 | 0.97% | 3,845 | 3,870 | 3,790 | 3,830 | 1,444,100 | ▼ | -0.07% |
| 2024-05-23 | 6525 | コクサイエレ | 2,475,593 | 1.05% | 3,845 | 3,865 | 3,730 | 3,805 | 2,406,800 | ▲ | 0.08% |
| 2024-05-28 | 6525 | コクサイエレ | 2,223,593 | 0.95% | 3,990 | 4,080 | 3,980 | 4,075 | 1,609,500 | ▼ | -0.10% |
| 2024-05-29 | 6525 | コクサイエレ | 1,696,293 | 0.72% | 4,285 | 4,480 | 4,165 | 4,165 | 6,954,400 | ▼ | -0.23% |
| 2024-05-31 | 6525 | コクサイエレ | 1,433,917 | 0.61% | 4,185 | 4,320 | 4,120 | 4,300 | 2,485,800 | ▼ | -0.10% |
| 2024-06-03 | 6525 | コクサイエレ | 1,325,517 | 0.56% | 4,300 | 4,345 | 4,205 | 4,280 | 1,276,700 | ▼ | -0.04% |
| 2024-06-10 | 6525 | コクサイエレ | 1,111,000 | 0.47% | 4,375 | 4,600 | 4,340 | 4,570 | 2,528,900 | ▼ | -0.09% |
| 2024-06-12 | 6525 | コクサイエレ | 1,214,400 | 0.51% | 4,755 | 4,855 | 4,720 | 4,820 | 2,704,900 | ▲ | 0.04% |
| 2024-06-17 | 6525 | コクサイエレ | 1,441,800 | 0.61% | 4,890 | 5,030 | 4,870 | 5,000 | 4,237,800 | ▲ | 0.09% |
| 2024-06-21 | 6525 | コクサイエレ | 2,413,943 | 1.02% | 4,690 | 4,850 | 4,675 | 4,740 | 6,586,100 | ▲ | 0.41% |
| 2024-07-01 | 6525 | コクサイエレ | 2,341,997 | 0.99% | 4,725 | 4,740 | 4,610 | 4,690 | 955,100 | ▼ | -0.03% |
| 2024-07-02 | 6525 | コクサイエレ | 2,429,797 | 1.03% | 4,620 | 4,700 | 4,535 | 4,600 | 1,885,500 | ▲ | 0.04% |
| 2024-07-08 | 6525 | コクサイエレ | 2,270,397 | 0.96% | 5,620 | 5,660 | 5,450 | 5,520 | 2,703,900 | ▼ | -0.07% |
| 2024-07-09 | 6525 | コクサイエレ | 2,103,697 | 0.89% | 5,600 | 5,860 | 5,600 | 5,820 | 3,463,300 | ▼ | -0.06% |
| 2024-07-10 | 6525 | コクサイエレ | 2,256,997 | 0.95% | 5,220 | 5,450 | 5,120 | 5,400 | 5,774,600 | ▲ | 0.05% |
| 2024-07-19 | 6525 | コクサイエレ | 2,061,297 | 0.87% | 5,340 | 5,370 | 5,160 | 5,210 | 1,903,200 | ▼ | -0.07% |
| 2024-07-22 | 6525 | コクサイエレ | 1,840,597 | 0.78% | 5,130 | 5,180 | 4,695 | 4,720 | 4,137,200 | ▼ | -0.08% |
| 2024-07-23 | 6525 | コクサイエレ | 1,585,097 | 0.67% | 4,800 | 4,970 | 4,700 | 4,700 | 11,078,100 | ▼ | -0.10% |
| 2024-07-25 | 6525 | コクサイエレ | 589,862 | 0.25% | 4,200 | 4,285 | 3,925 | 4,095 | 10,903,500 | ▼ | -0.42% |
| 2024-08-30 | 6525 | コクサイエレ | 1,855,239 | 0.78% | 3,895 | 4,050 | 3,830 | 3,915 | 17,538,300 | ▲ | 0.36% |
| 2024-09-02 | 6525 | コクサイエレ | 1,894,469 | 0.80% | 3,930 | 3,985 | 3,830 | 3,885 | 2,833,500 | ▲ | 0.02% |
| 2024-09-03 | 6525 | コクサイエレ | 1,871,539 | 0.79% | 3,910 | 3,915 | 3,775 | 3,855 | 1,946,700 | ▼ | -0.01% |
| 2024-09-09 | 6525 | コクサイエレ | 1,581,170 | 0.67% | 3,000 | 3,200 | 3,000 | 3,145 | 3,632,600 | ▼ | -0.12% |
| 2024-09-17 | 6525 | コクサイエレ | 1,733,670 | 0.73% | 3,155 | 3,190 | 3,020 | 3,105 | 2,591,100 | ▲ | 0.05% |
| 2024-09-20 | 6525 | コクサイエレ | 1,505,000 | 0.63% | 3,215 | 3,355 | 3,215 | 3,320 | 4,923,800 | ▼ | -0.09% |
| 2024-09-26 | 6525 | コクサイエレ | 1,656,500 | 0.70% | 3,200 | 3,495 | 3,200 | 3,485 | 4,976,400 | ▲ | 0.06% |
| 2024-10-01 | 6525 | コクサイエレ | 2,083,900 | 0.88% | 3,200 | 3,265 | 3,175 | 3,265 | 2,406,500 | ▲ | 0.18% |
| 2024-10-09 | 6525 | コクサイエレ | 1,857,300 | 0.78% | 3,280 | 3,285 | 3,205 | 3,255 | 1,668,000 | ▼ | -0.09% |
| 2024-10-10 | 6525 | コクサイエレ | 1,898,400 | 0.80% | 3,270 | 3,315 | 3,205 | 3,220 | 1,138,800 | ▲ | 0.02% |
| 2024-10-17 | 6525 | コクサイエレ | 2,210,400 | 0.93% | 3,020 | 3,020 | 2,864 | 2,936 | 5,607,600 | ▲ | 0.13% |
| 2024-10-24 | 6525 | コクサイエレ | 2,429,963 | 1.02% | 2,797 | 2,895 | 2,786 | 2,787 | 2,840,700 | ▲ | 0.08% |
| 2024-10-28 | 6525 | コクサイエレ | 2,355,863 | 0.99% | 2,792 | 2,891 | 2,753 | 2,869 | 2,332,000 | ▼ | -0.03% |
| 2024-10-29 | 6525 | コクサイエレ | 2,369,863 | 1.00% | 2,820 | 2,888 | 2,818 | 2,860 | 1,296,200 | ▲ | 0.01% |
| 2024-10-30 | 6525 | コクサイエレ | 2,855,881 | 1.20% | 2,880 | 2,967 | 2,864 | 2,947 | 6,167,100 | ▲ | 0.19% |
| 2024-10-31 | 6525 | コクサイエレ | 2,780,181 | 1.17% | 2,864 | 2,913 | 2,851 | 2,904 | 2,255,500 | ▼ | -0.03% |
| 2024-11-01 | 6525 | コクサイエレ | 2,890,038 | 1.22% | 2,804 | 2,829 | 2,765 | 2,765 | 2,145,300 | ▲ | 0.05% |
| 2024-11-11 | 6525 | コクサイエレ | 2,789,300 | 1.18% | 3,050 | 3,163 | 2,933 | 2,953 | 7,000,400 | ▼ | -0.04% |
| 2024-11-12 | 6525 | コクサイエレ | 3,311,600 | 1.40% | 2,658 | 2,760 | 2,633 | 2,745 | 9,728,300 | ▲ | 0.21% |
| 2024-11-13 | 6525 | コクサイエレ | 3,256,800 | 1.37% | 2,735 | 2,736 | 2,507 | 2,507 | 8,459,700 | ▼ | -0.02% |
| 2024-11-15 | 6525 | コクサイエレ | 3,366,728 | 1.42% | 2,417 | 2,534 | 2,416 | 2,490 | 3,660,300 | ▲ | 0.04% |
| 2024-11-21 | 6525 | コクサイエレ | 2,898,017 | 1.22% | 2,277 | 2,294 | 2,191 | 2,195 | 5,905,200 | ▼ | -0.19% |
| 2024-11-22 | 6525 | コクサイエレ | 2,709,217 | 1.14% | 2,230 | 2,274 | 2,202 | 2,211 | 3,838,800 | ▼ | -0.08% |
| 2024-11-25 | 6525 | コクサイエレ | 3,040,735 | 1.28% | 2,240 | 2,242 | 2,182 | 2,191 | 6,410,600 | ▲ | 0.14% |
| 2024-11-28 | 6525 | コクサイエレ | 1,989,135 | 0.84% | 2,130 | 2,691 | 2,124 | 2,468 | 13,885,400 | ▼ | -0.44% |
| 2024-11-29 | 6525 | コクサイエレ | 1,839,278 | 0.77% | 2,421 | 2,514 | 2,416 | 2,480 | 5,808,900 | ▼ | -0.06% |
| 2024-12-04 | 6525 | コクサイエレ | 1,909,678 | 0.80% | 2,577 | 2,612 | 2,424 | 2,459 | 4,981,900 | ▲ | 0.03% |
| 2024-12-05 | 6525 | コクサイエレ | 2,189,078 | 0.92% | 2,502 | 2,520 | 2,346 | 2,356 | 4,272,800 | ▲ | 0.12% |
| 2024-12-09 | 6525 | コクサイエレ | 2,433,078 | 1.02% | 2,295 | 2,303 | 2,218 | 2,279 | 2,548,700 | ▲ | 0.09% |
| 2024-12-11 | 6525 | コクサイエレ | 2,636,778 | 1.11% | 2,280 | 2,289 | 2,215 | 2,258 | 2,168,500 | ▲ | 0.09% |
| 2024-12-13 | 6525 | コクサイエレ | 2,856,878 | 1.20% | 2,197 | 2,207 | 2,132 | 2,133 | 2,714,900 | ▲ | 0.08% |
| 2024-12-17 | 6525 | コクサイエレ | 3,121,578 | 1.32% | 2,125 | 2,205 | 2,120 | 2,143 | 3,393,800 | ▲ | 0.12% |
| 2024-12-18 | 6525 | コクサイエレ | 3,320,778 | 1.40% | 2,160 | 2,307 | 2,150 | 2,270 | 5,164,200 | ▲ | 0.07% |
| 2024-03-12 | 6526 | ソシオネクス | 1,021,100 | 0.57% | 3,580 | 3,810 | 3,570 | 3,717 | 11,092,200 | ▲ | 0.15% |
| 2024-03-14 | 6526 | ソシオネクス | 835,700 | 0.46% | 3,677 | 3,690 | 3,501 | 3,613 | 13,634,400 | ▼ | -0.10% |
| 2024-03-29 | 6526 | ソシオネクス | 5,378,011 | 3.01% | 4,172 | 4,312 | 4,115 | 4,240 | 38,905,800 | ▲ | 2.75% |
| 2024-04-03 | 6526 | ソシオネクス | 5,085,500 | 2.84% | 3,957 | 4,071 | 3,881 | 3,989 | 12,261,900 | ▼ | -0.16% |
| 2024-04-04 | 6526 | ソシオネクス | 4,601,600 | 2.57% | 4,270 | 4,689 | 4,235 | 4,689 | 48,919,800 | ▼ | -0.27% |
| 2024-04-05 | 6526 | ソシオネクス | 2,538,140 | 1.42% | 4,669 | 4,684 | 4,302 | 4,620 | 49,522,500 | ▼ | -1.14% |
| 2024-04-08 | 6526 | ソシオネクス | 2,421,387 | 1.35% | 4,840 | 5,034 | 4,739 | 4,952 | 54,668,300 | ▼ | -0.06% |
| 2024-04-16 | 6526 | ソシオネクス | 2,517,580 | 1.41% | 4,797 | 4,870 | 4,610 | 4,612 | 31,190,100 | ▲ | 0.05% |
| 2024-04-23 | 6526 | ソシオネクス | 2,482,780 | 1.38% | 4,223 | 4,249 | 3,864 | 3,955 | 44,782,700 | ▼ | -0.03% |
| 2024-04-24 | 6526 | ソシオネクス | 2,502,580 | 1.40% | 4,094 | 4,143 | 3,973 | 4,125 | 31,866,500 | ▲ | 0.02% |
| 2024-04-25 | 6526 | ソシオネクス | 2,436,480 | 1.36% | 4,050 | 4,051 | 3,946 | 3,994 | 18,320,200 | ▼ | -0.03% |
| 2024-04-26 | 6526 | ソシオネクス | 2,532,533 | 1.41% | 4,064 | 4,349 | 4,030 | 4,307 | 37,913,100 | ▲ | 0.04% |
| 2024-05-07 | 6526 | ソシオネクス | 1,683,012 | 0.94% | 4,794 | 4,797 | 4,615 | 4,709 | 33,250,200 | ▼ | -0.47% |
| 2024-05-08 | 6526 | ソシオネクス | 1,302,412 | 0.72% | 4,690 | 4,849 | 4,675 | 4,700 | 32,610,800 | ▼ | -0.21% |
| 2024-05-10 | 6526 | ソシオネクス | 1,478,312 | 0.82% | 4,495 | 4,546 | 4,391 | 4,440 | 24,209,500 | ▲ | 0.09% |
| 2024-05-13 | 6526 | ソシオネクス | 1,399,012 | 0.78% | 4,406 | 4,529 | 4,390 | 4,512 | 19,651,700 | ▼ | -0.03% |
| 2024-05-15 | 6526 | ソシオネクス | 1,014,812 | 0.56% | 4,469 | 4,546 | 4,440 | 4,478 | 19,114,600 | ▼ | -0.21% |
| 2024-05-16 | 6526 | ソシオネクス | 889,812 | 0.49% | 4,572 | 4,573 | 4,430 | 4,430 | 20,738,600 | ▼ | -0.07% |
| 2024-05-23 | 6526 | ソシオネクス | 1,065,112 | 0.59% | 4,554 | 4,614 | 4,442 | 4,580 | 35,744,400 | ▲ | 0.09% |
| 2024-05-28 | 6526 | ソシオネクス | 1,156,312 | 0.64% | 4,524 | 4,677 | 4,515 | 4,645 | 29,482,900 | ▲ | 0.05% |
| 2024-05-30 | 6526 | ソシオネクス | 1,262,638 | 0.70% | 4,401 | 4,473 | 4,278 | 4,425 | 28,724,100 | ▲ | 0.05% |
| 2024-05-31 | 6526 | ソシオネクス | 1,234,938 | 0.69% | 4,381 | 4,587 | 4,348 | 4,578 | 26,773,600 | ▼ | -0.01% |
| 2024-06-04 | 6526 | ソシオネクス | 1,302,838 | 0.72% | 4,340 | 4,391 | 4,303 | 4,313 | 14,439,100 | ▲ | 0.03% |
| 2024-06-07 | 6526 | ソシオネクス | 1,121,838 | 0.62% | 4,112 | 4,159 | 4,051 | 4,122 | 15,326,300 | ▼ | -0.09% |
| 2024-07-05 | 6526 | ソシオネクス | 1,009,000 | 0.56% | 3,840 | 3,964 | 3,837 | 3,921 | 10,891,500 | ▼ | -0.05% |
| 2024-07-11 | 6526 | ソシオネクス | 888,400 | 0.49% | 3,862 | 4,049 | 3,833 | 4,024 | 19,397,300 | ▼ | -0.07% |
| 2024-07-12 | 6526 | ソシオネクス | 1,010,700 | 0.56% | 3,901 | 3,986 | 3,870 | 3,886 | 12,959,900 | ▲ | 0.07% |
| 2024-07-16 | 6526 | ソシオネクス | 1,086,000 | 0.60% | 3,890 | 3,928 | 3,812 | 3,907 | 8,371,100 | ▲ | 0.03% |
| 2024-07-19 | 6526 | ソシオネクス | 1,266,200 | 0.70% | 3,501 | 3,553 | 3,429 | 3,435 | 10,156,300 | ▲ | 0.09% |
| 2024-07-22 | 6526 | ソシオネクス | 1,251,100 | 0.69% | 3,369 | 3,410 | 3,236 | 3,241 | 11,208,000 | ▼ | -0.01% |
| 2024-07-23 | 6526 | ソシオネクス | 1,367,600 | 0.76% | 3,337 | 3,348 | 3,210 | 3,252 | 9,040,700 | ▲ | 0.07% |
| 2024-07-26 | 6526 | ソシオネクス | 1,448,300 | 0.80% | 3,072 | 3,082 | 3,003 | 3,005 | 7,872,800 | ▲ | 0.04% |
| 2024-08-02 | 6526 | ソシオネクス | 1,412,625 | 0.78% | 2,982 | 2,984 | 2,773 | 2,811 | 12,804,100 | ▼ | -0.02% |
| 2024-08-07 | 6526 | ソシオネクス | 1,528,125 | 0.85% | 2,477 | 2,834 | 2,463 | 2,766 | 19,565,200 | ▲ | 0.06% |
| 2024-08-20 | 6526 | ソシオネクス | 1,385,425 | 0.77% | 3,239 | 3,282 | 3,208 | 3,252 | 8,061,500 | ▼ | -0.07% |
| 2024-08-30 | 6526 | ソシオネクス | 1,230,100 | 0.68% | 3,148 | 3,238 | 3,137 | 3,233 | 6,499,400 | ▼ | -0.08% |
| 2024-09-02 | 6526 | ソシオネクス | 1,258,900 | 0.70% | 3,310 | 3,338 | 3,185 | 3,185 | 5,569,200 | ▲ | 0.01% |
| 2024-09-06 | 6526 | ソシオネクス | 1,222,025 | 0.68% | 2,839 | 2,872 | 2,771 | 2,802 | 6,678,300 | ▼ | -0.01% |
| 2024-09-26 | 6526 | ソシオネクス | 1,280,625 | 0.71% | 2,929 | 3,027 | 2,918 | 3,017 | 7,815,400 | ▲ | 0.02% |
| 2024-09-30 | 6526 | ソシオネクス | 1,472,225 | 0.82% | 2,911 | 2,985 | 2,835 | 2,836 | 9,011,100 | ▲ | 0.10% |
| 2024-10-03 | 6526 | ソシオネクス | 1,380,425 | 0.76% | 2,871 | 2,919 | 2,860 | 2,904 | 5,886,300 | ▼ | -0.05% |
| 2024-10-16 | 6526 | ソシオネクス | 1,207,100 | 0.67% | 2,826 | 2,875 | 2,792 | 2,869 | 7,015,000 | ▼ | -0.08% |
| 2024-10-28 | 6526 | ソシオネクス | 1,015,425 | 0.56% | 2,731 | 2,873 | 2,715 | 2,854 | 6,275,900 | ▼ | -0.10% |
| 2024-10-30 | 6526 | ソシオネクス | 1,466,162 | 0.81% | 2,891 | 2,963 | 2,877 | 2,950 | 11,442,700 | ▲ | 0.25% |
| 2024-11-05 | 6526 | ソシオネクス | 1,412,337 | 0.78% | 2,486 | 2,529 | 2,442 | 2,481 | 8,212,900 | ▼ | -0.03% |
| 2024-11-14 | 6526 | ソシオネクス | 1,447,337 | 0.80% | 2,535 | 2,554 | 2,439 | 2,447 | 5,566,100 | ▲ | 0.02% |
| 2024-11-15 | 6526 | ソシオネクス | 1,805,137 | 1.00% | 2,449 | 2,485 | 2,415 | 2,415 | 5,483,700 | ▲ | 0.19% |
| 2024-11-19 | 6526 | ソシオネクス | 2,015,137 | 1.12% | 2,380 | 2,422 | 2,359 | 2,403 | 6,518,400 | ▲ | 0.12% |
| 2024-11-21 | 6526 | ソシオネクス | 1,885,537 | 1.05% | 2,397 | 2,425 | 2,329 | 2,358 | 5,591,500 | ▼ | -0.07% |
| 2024-12-16 | 6526 | ソシオネクス | 1,656,234 | 0.92% | 2,635 | 2,870 | 2,604 | 2,817 | 21,673,100 | ▼ | -0.13% |
| 2024-12-18 | 6526 | ソシオネクス | 2,068,512 | 1.15% | 2,849 | 2,925 | 2,809 | 2,861 | 10,563,500 | ▲ | 0.22% |
| 2024-04-11 | 6573 | アジャイル | 133,800 | 0.60% | 146 | 161 | 132 | 135 | 4,469,900 | ▲ | 0.60% |
| 2024-04-18 | 6573 | アジャイル | 40,000 | 0.17% | 170 | 206 | 151 | 154 | 20,663,500 | ▼ | -0.42% |
| 2024-03-01 | 6590 | 芝浦 | 336,227 | 2.40% | 6,590 | 6,680 | 6,560 | 6,610 | 396,500 | ▲ | 0.08% |
| 2024-03-04 | 6590 | 芝浦 | 421,527 | 3.01% | 6,790 | 7,070 | 6,640 | 6,700 | 1,208,300 | ▲ | 0.60% |
| 2024-03-06 | 6590 | 芝浦 | 466,516 | 3.33% | 6,510 | 6,790 | 6,500 | 6,780 | 515,700 | ▲ | 0.32% |
| 2024-03-07 | 6590 | 芝浦 | 520,427 | 3.72% | 6,810 | 6,830 | 6,500 | 6,570 | 605,800 | ▲ | 0.39% |
| 2024-03-08 | 6590 | 芝浦 | 544,127 | 3.89% | 6,560 | 6,670 | 6,480 | 6,500 | 473,300 | ▲ | 0.16% |
| 2024-03-13 | 6590 | 芝浦 | 551,427 | 3.94% | 6,420 | 6,430 | 6,050 | 6,100 | 632,000 | ▲ | 0.04% |
| 2024-03-15 | 6590 | 芝浦 | 506,827 | 3.62% | 6,100 | 6,230 | 6,040 | 6,200 | 366,200 | ▼ | -0.31% |
| 2024-03-18 | 6590 | 芝浦 | 502,027 | 3.59% | 6,270 | 6,520 | 6,220 | 6,520 | 616,200 | ▼ | -0.03% |
| 2024-03-19 | 6590 | 芝浦 | 486,927 | 3.48% | 6,440 | 6,610 | 6,360 | 6,460 | 514,000 | ▼ | -0.10% |
| 2024-03-22 | 6590 | 芝浦 | 454,527 | 3.25% | 6,600 | 6,700 | 6,520 | 6,520 | 402,400 | ▼ | -0.23% |
| 2024-03-25 | 6590 | 芝浦 | 417,427 | 2.98% | 6,460 | 6,610 | 6,450 | 6,560 | 320,200 | ▼ | -0.27% |
| 2024-03-26 | 6590 | 芝浦 | 401,027 | 2.87% | 6,530 | 6,650 | 6,530 | 6,590 | 227,000 | ▼ | -0.10% |
| 2024-03-27 | 6590 | 芝浦 | 376,927 | 2.69% | 6,620 | 6,660 | 6,510 | 6,570 | 274,100 | ▼ | -0.18% |
| 2024-03-28 | 6590 | 芝浦 | 391,127 | 2.79% | 6,450 | 6,600 | 6,330 | 6,380 | 341,800 | ▲ | 0.10% |
| 2024-03-29 | 6590 | 芝浦 | 354,327 | 2.53% | 6,400 | 6,420 | 6,250 | 6,410 | 262,800 | ▼ | -0.26% |
| 2024-04-01 | 6590 | 芝浦 | 347,027 | 2.48% | 6,420 | 6,420 | 6,130 | 6,130 | 377,500 | ▼ | -0.04% |
| 2024-04-02 | 6590 | 芝浦 | 325,327 | 2.32% | 6,230 | 6,660 | 6,220 | 6,500 | 857,200 | ▼ | -0.16% |
| 2024-04-03 | 6590 | 芝浦 | 287,543 | 2.05% | 6,310 | 6,350 | 6,190 | 6,220 | 458,100 | ▼ | -0.27% |
| 2024-04-04 | 6590 | 芝浦 | 274,343 | 1.96% | 6,360 | 6,360 | 6,180 | 6,220 | 414,200 | ▼ | -0.08% |
| 2024-04-05 | 6590 | 芝浦 | 252,143 | 1.80% | 6,080 | 6,150 | 6,050 | 6,130 | 364,500 | ▼ | -0.15% |
| 2024-04-08 | 6590 | 芝浦 | 221,643 | 1.58% | 6,170 | 6,200 | 6,020 | 6,040 | 381,100 | ▼ | -0.21% |
| 2024-04-10 | 6590 | 芝浦 | 181,924 | 1.30% | 6,200 | 6,230 | 6,070 | 6,080 | 280,100 | ▼ | -0.28% |
| 2024-04-11 | 6590 | 芝浦 | 165,620 | 1.18% | 6,070 | 6,190 | 6,050 | 6,180 | 210,000 | ▼ | -0.12% |
| 2024-04-16 | 6590 | 芝浦 | 167,709 | 1.20% | 6,250 | 6,280 | 6,020 | 6,100 | 558,100 | ▲ | 0.02% |
| 2024-04-19 | 6590 | 芝浦 | 183,456 | 1.31% | 6,350 | 6,360 | 5,890 | 6,040 | 1,058,400 | ▲ | 0.11% |
| 2024-04-23 | 6590 | 芝浦 | 164,630 | 1.17% | 5,910 | 6,000 | 5,790 | 5,980 | 384,400 | ▼ | -0.14% |
| 2024-04-26 | 6590 | 芝浦 | 174,843 | 1.25% | 6,150 | 6,190 | 6,070 | 6,140 | 256,700 | ▲ | 0.08% |
| 2024-04-30 | 6590 | 芝浦 | 187,224 | 1.34% | 6,170 | 6,180 | 6,100 | 6,130 | 156,900 | ▲ | 0.09% |
| 2024-05-01 | 6590 | 芝浦 | 312,624 | 2.23% | 6,110 | 6,240 | 5,980 | 5,990 | 444,300 | ▲ | 0.88% |
| 2024-05-02 | 6590 | 芝浦 | 390,127 | 2.79% | 5,940 | 6,030 | 5,870 | 5,870 | 301,900 | ▲ | 0.56% |
| 2024-05-07 | 6590 | 芝浦 | 429,527 | 3.07% | 5,970 | 6,070 | 5,890 | 6,010 | 304,300 | ▲ | 0.27% |
| 2024-05-08 | 6590 | 芝浦 | 434,727 | 3.11% | 6,010 | 6,040 | 5,850 | 5,860 | 296,900 | ▲ | 0.04% |
| 2024-05-09 | 6590 | 芝浦 | 533,529 | 3.81% | 5,920 | 6,010 | 5,820 | 5,820 | 554,300 | ▲ | 0.70% |
| 2024-05-10 | 6590 | 芝浦 | 521,729 | 3.73% | 6,820 | 6,820 | 6,720 | 6,820 | 1,228,900 | ▼ | -0.08% |
| 2024-05-13 | 6590 | 芝浦 | 370,029 | 2.64% | 6,810 | 7,370 | 6,730 | 7,350 | 1,957,100 | ▼ | -1.08% |
| 2024-05-14 | 6590 | 芝浦 | 336,229 | 2.40% | 7,350 | 7,370 | 7,020 | 7,150 | 692,200 | ▼ | -0.24% |
| 2024-05-15 | 6590 | 芝浦 | 360,129 | 2.57% | 7,250 | 7,250 | 6,900 | 6,980 | 518,400 | ▲ | 0.16% |
| 2024-05-16 | 6590 | 芝浦 | 336,613 | 2.40% | 7,010 | 7,110 | 6,870 | 6,930 | 300,400 | ▼ | -0.16% |
| 2024-05-17 | 6590 | 芝浦 | 370,613 | 2.65% | 6,910 | 6,980 | 6,680 | 6,710 | 398,000 | ▲ | 0.25% |
| 2024-05-21 | 6590 | 芝浦 | 351,427 | 2.51% | 6,700 | 6,910 | 6,700 | 6,780 | 290,700 | ▼ | -0.14% |
| 2024-05-22 | 6590 | 芝浦 | 293,753 | 2.10% | 6,780 | 7,110 | 6,750 | 6,900 | 452,700 | ▼ | -0.40% |
| 2024-05-23 | 6590 | 芝浦 | 255,803 | 1.83% | 7,100 | 7,170 | 6,910 | 6,980 | 503,300 | ▼ | -0.27% |
| 2024-05-24 | 6590 | 芝浦 | 233,976 | 1.67% | 6,840 | 6,990 | 6,730 | 6,920 | 360,700 | ▼ | -0.16% |
| 2024-05-27 | 6590 | 芝浦 | 201,589 | 1.44% | 6,900 | 7,110 | 6,880 | 6,990 | 251,400 | ▼ | -0.23% |
| 2024-05-29 | 6590 | 芝浦 | 224,642 | 1.60% | 7,090 | 7,140 | 6,890 | 6,960 | 205,400 | ▲ | 0.16% |
| 2024-05-30 | 6590 | 芝浦 | 253,642 | 1.81% | 6,840 | 6,940 | 6,750 | 6,880 | 201,400 | ▲ | 0.20% |
| 2024-05-31 | 6590 | 芝浦 | 248,002 | 1.77% | 6,810 | 7,100 | 6,790 | 7,100 | 301,000 | ▼ | -0.04% |
| 2024-06-04 | 6590 | 芝浦 | 256,749 | 1.83% | 7,280 | 7,580 | 7,280 | 7,440 | 719,800 | ▲ | 0.06% |
| 2024-06-05 | 6590 | 芝浦 | 246,508 | 1.76% | 7,390 | 7,470 | 7,140 | 7,220 | 340,000 | ▼ | -0.07% |
| 2024-06-07 | 6590 | 芝浦 | 227,985 | 1.63% | 7,270 | 7,410 | 7,210 | 7,270 | 200,300 | ▼ | -0.13% |
| 2024-06-12 | 6590 | 芝浦 | 237,685 | 1.70% | 7,630 | 7,640 | 7,500 | 7,580 | 164,300 | ▲ | 0.07% |
| 2024-06-13 | 6590 | 芝浦 | 268,485 | 1.92% | 7,860 | 8,040 | 7,640 | 7,640 | 857,500 | ▲ | 0.21% |
| 2024-06-19 | 6590 | 芝浦 | 257,622 | 1.84% | 8,180 | 8,420 | 8,020 | 8,020 | 496,700 | ▼ | -0.07% |
| 2024-06-20 | 6590 | 芝浦 | 249,001 | 1.78% | 8,100 | 8,370 | 7,910 | 8,370 | 375,000 | ▼ | -0.06% |
| 2024-06-21 | 6590 | 芝浦 | 227,800 | 1.63% | 8,250 | 8,290 | 8,000 | 8,220 | 487,000 | ▼ | -0.15% |
| 2024-06-24 | 6590 | 芝浦 | 219,332 | 1.56% | 8,070 | 8,190 | 8,020 | 8,150 | 243,300 | ▼ | -0.06% |
| 2024-06-25 | 6590 | 芝浦 | 272,828 | 1.95% | 7,910 | 8,000 | 7,810 | 7,930 | 370,700 | ▲ | 0.38% |
| 2024-07-02 | 6590 | 芝浦 | 250,532 | 1.79% | 8,500 | 8,560 | 8,370 | 8,430 | 280,200 | ▼ | -0.15% |
| 2024-07-04 | 6590 | 芝浦 | 235,384 | 1.68% | 8,810 | 9,120 | 8,780 | 8,850 | 429,500 | ▼ | -0.11% |
| 2024-07-04 | 6590 | 芝浦 | 235,384 | 1.68% | 8,810 | 9,120 | 8,780 | 8,850 | 429,500 | ▼ | -0.11% |
| 2024-07-09 | 6590 | 芝浦 | 188,933 | 1.35% | 9,180 | 9,620 | 9,090 | 9,420 | 641,200 | ▼ | -0.32% |
| 2024-07-10 | 6590 | 芝浦 | 167,396 | 1.19% | 9,500 | 9,600 | 9,380 | 9,590 | 328,600 | ▼ | -0.16% |
| 2024-07-12 | 6590 | 芝浦 | 174,883 | 1.25% | 9,200 | 9,390 | 9,140 | 9,280 | 421,700 | ▲ | 0.06% |
| 2024-07-18 | 6590 | 芝浦 | 185,300 | 1.32% | 8,290 | 8,410 | 8,100 | 8,190 | 665,500 | ▲ | 0.07% |
| 2024-07-19 | 6590 | 芝浦 | 169,200 | 1.21% | 8,390 | 8,870 | 8,360 | 8,870 | 614,400 | ▼ | -0.11% |
| 2024-07-22 | 6590 | 芝浦 | 157,500 | 1.12% | 8,720 | 8,830 | 8,470 | 8,490 | 442,000 | ▼ | -0.08% |
| 2024-07-23 | 6590 | 芝浦 | 149,249 | 1.06% | 8,980 | 9,110 | 8,690 | 8,810 | 380,300 | ▼ | -0.06% |
| 2024-07-24 | 6590 | 芝浦 | 133,949 | 0.95% | 8,660 | 8,700 | 8,370 | 8,440 | 340,200 | ▼ | -0.11% |
| 2024-07-25 | 6590 | 芝浦 | 141,649 | 1.01% | 8,190 | 8,240 | 7,900 | 8,100 | 409,400 | ▲ | 0.06% |
| 2024-07-30 | 6590 | 芝浦 | 154,049 | 1.10% | 7,930 | 7,960 | 7,710 | 7,870 | 283,900 | ▲ | 0.09% |
| 2024-07-31 | 6590 | 芝浦 | 143,273 | 1.02% | 7,660 | 8,060 | 7,610 | 7,970 | 347,400 | ▼ | -0.08% |
| 2024-08-06 | 6590 | 芝浦 | 173,422 | 1.24% | 6,480 | 6,580 | 6,190 | 6,560 | 533,100 | ▲ | 0.21% |
| 2024-08-08 | 6590 | 芝浦 | 140,100 | 1.00% | 6,470 | 6,910 | 6,230 | 6,690 | 681,000 | ▼ | -0.24% |
| 2024-08-09 | 6590 | 芝浦 | 114,100 | 0.81% | 7,390 | 7,640 | 6,860 | 7,330 | 1,312,500 | ▼ | -0.18% |
| 2024-08-13 | 6590 | 芝浦 | 99,100 | 0.70% | 7,460 | 7,630 | 7,220 | 7,610 | 642,400 | ▼ | -0.11% |
| 2024-08-14 | 6590 | 芝浦 | 89,200 | 0.63% | 7,800 | 7,810 | 7,340 | 7,470 | 526,200 | ▼ | -0.06% |
| 2024-08-16 | 6590 | 芝浦 | 55,100 | 0.39% | 8,130 | 8,270 | 7,990 | 8,200 | 426,200 | ▼ | -0.24% |
| 2024-11-15 | 6590 | 芝浦 | 168,019 | 1.20% | 8,610 | 8,680 | 8,160 | 8,330 | 965,300 | ▲ | 0.75% |
| 2024-11-18 | 6590 | 芝浦 | 227,914 | 1.63% | 8,210 | 8,300 | 7,980 | 8,000 | 642,400 | ▲ | 0.42% |
| 2024-11-21 | 6590 | 芝浦 | 253,057 | 1.81% | 8,400 | 8,730 | 8,100 | 8,550 | 889,500 | ▲ | 0.18% |
| 2024-11-22 | 6590 | 芝浦 | 250,656 | 1.79% | 8,590 | 8,600 | 8,250 | 8,310 | 677,600 | ▼ | -0.02% |
| 2024-11-26 | 6590 | 芝浦 | 235,030 | 1.68% | 8,070 | 8,100 | 7,670 | 7,770 | 524,600 | ▼ | -0.11% |
| 2024-11-27 | 6590 | 芝浦 | 281,638 | 2.01% | 7,600 | 7,640 | 7,420 | 7,440 | 592,500 | ▲ | 0.32% |
| 2024-11-29 | 6590 | 芝浦 | 314,738 | 2.25% | 7,400 | 7,450 | 7,300 | 7,360 | 298,600 | ▲ | 0.24% |
| 2024-12-03 | 6590 | 芝浦 | 325,638 | 2.33% | 8,030 | 8,630 | 7,970 | 8,560 | 1,479,800 | ▲ | 0.08% |
| 2024-12-05 | 6590 | 芝浦 | 313,928 | 2.24% | 9,150 | 9,180 | 8,570 | 8,640 | 732,800 | ▼ | -0.08% |
| 2024-12-09 | 6590 | 芝浦 | 331,921 | 2.37% | 8,400 | 8,430 | 7,960 | 8,020 | 524,600 | ▲ | 0.12% |
| 2024-12-11 | 6590 | 芝浦 | 341,110 | 2.44% | 8,050 | 8,100 | 7,820 | 7,940 | 570,300 | ▲ | 0.06% |
| 2024-12-13 | 6590 | 芝浦 | 262,106 | 1.87% | 7,870 | 8,100 | 7,660 | 7,880 | 534,300 | ▼ | -0.56% |
| 2024-12-17 | 6590 | 芝浦 | 239,946 | 1.71% | 7,980 | 8,040 | 7,800 | 7,960 | 322,600 | ▼ | -0.16% |
| 2024-12-18 | 6590 | 芝浦 | 209,046 | 1.49% | 7,880 | 8,100 | 7,850 | 7,870 | 302,100 | ▼ | -0.21% |
| 2024-03-01 | 6592 | マブチ | 671,692 | 0.50% | 2,699 | 2,726 | 2,690 | 2,699 | 466,600 | ▲ | 0.03% |
| 2024-03-05 | 6592 | マブチ | 661,892 | 0.49% | 2,637 | 2,657 | 2,602 | 2,657 | 533,700 | ▼ | -0.01% |
| 2024-04-03 | 6592 | マブチ | 664,400 | 0.50% | 2,622 | 2,674 | 2,589 | 2,635 | 498,700 | ▲ | 0.08% |
| 2024-04-15 | 6592 | マブチ | 816,910 | 0.61% | 2,647 | 2,670 | 2,638 | 2,653 | 248,800 | ▲ | 0.10% |
| 2024-05-09 | 6592 | マブチ | 936,438 | 0.70% | 2,452 | 2,479 | 2,433 | 2,454 | 343,700 | ▲ | 0.08% |
| 2024-05-21 | 6592 | マブチ | 1,085,129 | 0.81% | 2,425 | 2,427 | 2,371 | 2,374 | 655,000 | ▲ | 0.11% |
| 2024-06-03 | 6592 | マブチ | 1,244,500 | 0.93% | 2,450 | 2,455 | 2,409 | 2,417 | 389,700 | ▲ | 0.12% |
| 2024-06-10 | 6592 | マブチ | 1,330,800 | 1.00% | 2,411 | 2,441 | 2,405 | 2,416 | 354,700 | ▲ | 0.06% |
| 2024-06-18 | 6592 | マブチ | 1,489,221 | 1.12% | 2,431 | 2,435 | 2,409 | 2,416 | 276,100 | ▲ | 0.12% |
| 2024-06-20 | 6592 | マブチ | 1,594,421 | 1.20% | 2,415 | 2,419 | 2,380 | 2,390 | 356,700 | ▲ | 0.07% |
| 2024-06-27 | 6592 | マブチ | 1,735,532 | 1.30% | 2,401 | 2,405 | 2,376 | 2,391 | 481,600 | ▲ | 0.10% |
| 2024-07-02 | 6592 | マブチ | 1,690,032 | 1.28% | 2,368 | 2,371 | 2,338 | 2,366 | 702,000 | ▼ | -0.02% |
| 2024-07-08 | 6592 | マブチ | 1,570,672 | 1.19% | 2,336 | 2,360 | 2,332 | 2,350 | 600,100 | ▼ | -0.09% |
| 2024-07-30 | 6592 | マブチ | 1,097,317 | 0.83% | 2,302 | 2,316 | 2,292 | 2,312 | 1,433,000 | ▼ | -0.36% |
| 2024-08-01 | 6592 | マブチ | 1,034,017 | 0.78% | 2,295 | 2,304 | 2,269 | 2,276 | 426,800 | ▼ | -0.04% |
| 2024-08-06 | 6592 | マブチ | 893,896 | 0.67% | 2,053 | 2,130 | 2,053 | 2,110 | 904,200 | ▼ | -0.10% |
| 2024-08-07 | 6592 | マブチ | 922,796 | 0.70% | 2,062 | 2,129 | 2,034 | 2,071 | 443,100 | ▲ | 0.02% |
| 2024-08-13 | 6592 | マブチ | 900,237 | 0.68% | 2,106 | 2,142 | 2,106 | 2,133 | 390,900 | ▼ | -0.01% |
| 2024-08-20 | 6592 | マブチ | 931,937 | 0.70% | 2,207 | 2,210 | 2,187 | 2,201 | 369,300 | ▲ | 0.01% |
| 2024-10-15 | 6592 | マブチ | 920,603 | 0.69% | 2,270 | 2,275 | 2,257 | 2,261 | 223,500 | ▼ | -0.01% |
| 2024-10-16 | 6592 | マブチ | 921,903 | 0.70% | 2,249 | 2,267 | 2,233 | 2,233 | 188,700 | ▲ | 0.01% |
| 2024-10-17 | 6592 | マブチ | 917,303 | 0.69% | 2,236 | 2,240 | 2,223 | 2,225 | 158,500 | ▼ | -0.01% |
| 2024-10-22 | 6592 | マブチ | 927,067 | 0.70% | 2,218 | 2,222 | 2,182 | 2,186 | 351,900 | ▲ | 0.01% |
| 2024-10-23 | 6592 | マブチ | 908,867 | 0.69% | 2,185 | 2,214 | 2,183 | 2,194 | 272,900 | ▼ | -0.01% |
| 2024-10-25 | 6592 | マブチ | 924,567 | 0.70% | 2,199 | 2,200 | 2,166 | 2,173 | 320,100 | ▲ | 0.01% |
| 2024-10-30 | 6592 | マブチ | 920,965 | 0.69% | 2,200 | 2,218 | 2,196 | 2,196 | 436,400 | ▼ | -0.01% |
| 2024-10-31 | 6592 | マブチ | 957,156 | 0.72% | 2,200 | 2,206 | 2,175 | 2,196 | 417,900 | ▲ | 0.03% |
| 2024-11-01 | 6592 | マブチ | 784,500 | 0.59% | 2,170 | 2,320 | 2,162 | 2,311 | 1,160,600 | ▼ | -0.13% |
| 2024-11-08 | 6592 | マブチ | 794,956 | 0.60% | 2,345 | 2,359 | 2,307 | 2,316 | 219,500 | ▲ | 0.01% |
| 2024-11-22 | 6592 | マブチ | 730,509 | 0.55% | 2,191 | 2,228 | 2,182 | 2,221 | 419,300 | ▼ | -0.04% |
| 2024-11-25 | 6592 | マブチ | 627,695 | 0.47% | 2,241 | 2,246 | 2,221 | 2,234 | 636,100 | ▼ | -0.08% |
| 2024-12-04 | 6592 | マブチ | 662,595 | 0.50% | 2,250 | 2,256 | 2,221 | 2,224 | 338,200 | ▲ | 0.03% |
| 2024-12-17 | 6592 | マブチ | 657,397 | 0.49% | 2,220 | 2,230 | 2,208 | 2,224 | 372,300 | ▼ | -0.01% |
| 2024-03-21 | 6613 | ＱＤレーザ | 220,800 | 0.52% | 538 | 543 | 534 | 542 | 655,600 | ▲ | 0.06% |
| 2024-04-05 | 6613 | ＱＤレーザ | 254,900 | 0.61% | 515 | 525 | 511 | 525 | 764,100 | ▲ | 0.08% |
| 2024-04-12 | 6613 | ＱＤレーザ | 304,500 | 0.72% | 524 | 526 | 514 | 515 | 569,800 | ▲ | 0.10% |
| 2024-05-15 | 6613 | ＱＤレーザ | 288,600 | 0.69% | 414 | 432 | 410 | 413 | 2,778,400 | ▼ | -0.03% |
| 2024-06-14 | 6613 | ＱＤレーザ | 293,000 | 0.70% | 440 | 449 | 440 | 443 | 236,700 | ▲ | 0.01% |
| 2024-06-18 | 6613 | ＱＤレーザ | 291,600 | 0.69% | 435 | 447 | 435 | 440 | 212,800 | ▼ | -0.01% |
| 2024-08-01 | 6613 | ＱＤレーザ | 293,600 | 0.70% | 419 | 420 | 410 | 413 | 208,900 | ▲ | 0.01% |
| 2024-08-16 | 6613 | ＱＤレーザ | 291,100 | 0.69% | 401 | 408 | 397 | 401 | 269,800 | ▼ | -0.01% |
| 2024-08-21 | 6613 | ＱＤレーザ | 292,600 | 0.70% | 403 | 404 | 398 | 404 | 175,100 | ▲ | 0.01% |
| 2024-08-22 | 6613 | ＱＤレーザ | 291,100 | 0.69% | 401 | 406 | 399 | 404 | 111,600 | ▼ | -0.01% |
| 2024-09-04 | 6613 | ＱＤレーザ | 293,700 | 0.70% | 405 | 409 | 395 | 395 | 440,400 | ▲ | 0.01% |
| 2024-09-11 | 6613 | ＱＤレーザ | 291,500 | 0.69% | 388 | 394 | 376 | 379 | 173,200 | ▼ | -0.01% |
| 2024-10-25 | 6613 | ＱＤレーザ | 304,900 | 0.73% | 355 | 356 | 345 | 349 | 209,300 | ▲ | 0.04% |
| 2024-11-29 | 6613 | ＱＤレーザ | 353,600 | 0.84% | 332 | 334 | 321 | 321 | 192,700 | ▲ | 0.10% |
| 2024-12-04 | 6613 | ＱＤレーザ | 397,600 | 0.95% | 322 | 322 | 305 | 306 | 589,700 | ▲ | 0.10% |
| 2024-06-28 | 6616 | ＴＯＲＥＸ | 57,800 | 0.50% | 1,902 | 1,911 | 1,845 | 1,870 | 24,600 | ▲ | 0.09% |
| 2024-07-10 | 6616 | ＴＯＲＥＸ | 69,800 | 0.60% | 1,856 | 1,878 | 1,837 | 1,875 | 51,600 | ▲ | 0.09% |
| 2024-08-08 | 6616 | ＴＯＲＥＸ | 68,723 | 0.59% | 1,473 | 1,519 | 1,445 | 1,456 | 25,600 | ▼ | -0.01% |
| 2024-09-19 | 6616 | ＴＯＲＥＸ | 57,623 | 0.49% | 1,513 | 1,523 | 1,503 | 1,515 | 20,600 | ▼ | -0.09% |
| 2024-08-29 | 6617 | 東光高岳 | 99,471 | 0.61% | 1,768 | 1,781 | 1,755 | 1,769 | 27,800 | ▲ | 0.07% |
| 2024-08-30 | 6617 | 東光高岳 | 53,171 | 0.32% | 1,849 | 1,879 | 1,835 | 1,860 | 222,100 | ▼ | -0.28% |
| 2024-03-19 | 6619 | ＷＳＣＯＰＥ | 289,999 | 0.52% | 550 | 550 | 515 | 520 | 8,327,600 | ▲ | 0.10% |
| 2024-03-21 | 6619 | ＷＳＣＯＰＥ | 393,299 | 0.71% | 528 | 578 | 520 | 574 | 9,662,500 | ▲ | 0.18% |
| 2024-03-25 | 6619 | ＷＳＣＯＰＥ | 381,600 | 0.69% | 578 | 589 | 556 | 560 | 3,705,300 | ▼ | -0.02% |
| 2024-03-27 | 6619 | ＷＳＣＯＰＥ | 396,015 | 0.71% | 563 | 563 | 543 | 549 | 2,547,300 | ▲ | 0.02% |
| 2024-03-29 | 6619 | ＷＳＣＯＰＥ | 386,200 | 0.69% | 545 | 554 | 541 | 551 | 1,387,600 | ▼ | -0.02% |
| 2024-04-03 | 6619 | ＷＳＣＯＰＥ | 389,951 | 0.70% | 546 | 564 | 540 | 555 | 1,487,900 | ▲ | 0.01% |
| 2024-04-10 | 6619 | ＷＳＣＯＰＥ | 381,151 | 0.69% | 557 | 562 | 548 | 550 | 907,700 | ▼ | -0.01% |
| 2024-04-15 | 6619 | ＷＳＣＯＰＥ | 327,551 | 0.59% | 520 | 525 | 510 | 515 | 1,504,700 | ▼ | -0.09% |
| 2024-04-18 | 6619 | ＷＳＣＯＰＥ | 332,951 | 0.60% | 492 | 503 | 487 | 493 | 1,479,100 | ▲ | 0.01% |
| 2024-05-07 | 6619 | ＷＳＣＯＰＥ | 391,251 | 0.70% | 518 | 532 | 517 | 529 | 1,030,500 | ▲ | 0.09% |
| 2024-05-09 | 6619 | ＷＳＣＯＰＥ | 355,651 | 0.64% | 523 | 523 | 512 | 516 | 754,400 | ▼ | -0.05% |
| 2024-05-13 | 6619 | ＷＳＣＯＰＥ | 441,880 | 0.80% | 511 | 515 | 505 | 511 | 598,200 | ▲ | 0.16% |
| 2024-05-16 | 6619 | ＷＳＣＯＰＥ | 527,680 | 0.95% | 509 | 509 | 488 | 488 | 1,181,500 | ▲ | 0.14% |
| 2024-05-17 | 6619 | ＷＳＣＯＰＥ | 357,180 | 0.64% | 483 | 492 | 480 | 480 | 1,383,400 | ▼ | -0.30% |
| 2024-05-21 | 6619 | ＷＳＣＯＰＥ | 401,980 | 0.72% | 494 | 499 | 491 | 493 | 476,100 | ▲ | 0.07% |
| 2024-05-23 | 6619 | ＷＳＣＯＰＥ | 465,980 | 0.84% | 474 | 481 | 466 | 472 | 853,300 | ▲ | 0.12% |
| 2024-05-24 | 6619 | ＷＳＣＯＰＥ | 513,880 | 0.93% | 464 | 470 | 457 | 458 | 1,026,200 | ▲ | 0.09% |
| 2024-05-28 | 6619 | ＷＳＣＯＰＥ | 582,580 | 1.05% | 465 | 469 | 461 | 464 | 850,500 | ▲ | 0.12% |
| 2024-05-29 | 6619 | ＷＳＣＯＰＥ | 613,880 | 1.11% | 462 | 464 | 448 | 448 | 964,700 | ▲ | 0.06% |
| 2024-05-31 | 6619 | ＷＳＣＯＰＥ | 203,051 | 0.36% | 445 | 456 | 444 | 451 | 2,842,600 | ▼ | -0.75% |
| 2024-09-25 | 6619 | ＷＳＣＯＰＥ | 359,833 | 0.65% | 361 | 372 | 356 | 356 | 1,199,700 | ▲ | 0.45% |
| 2024-09-26 | 6619 | ＷＳＣＯＰＥ | 464,033 | 0.84% | 358 | 368 | 357 | 368 | 942,400 | ▲ | 0.18% |
| 2024-09-30 | 6619 | ＷＳＣＯＰＥ | 524,133 | 0.94% | 367 | 377 | 362 | 363 | 1,182,500 | ▲ | 0.09% |
| 2024-10-09 | 6619 | ＷＳＣＯＰＥ | 553,833 | 1.00% | 371 | 379 | 368 | 375 | 720,700 | ▲ | 0.06% |
| 2024-10-15 | 6619 | ＷＳＣＯＰＥ | 545,133 | 0.98% | 361 | 361 | 349 | 351 | 744,400 | ▼ | -0.02% |
| 2024-10-16 | 6619 | ＷＳＣＯＰＥ | 565,733 | 1.02% | 345 | 348 | 340 | 341 | 982,800 | ▲ | 0.04% |
| 2024-10-18 | 6619 | ＷＳＣＯＰＥ | 619,733 | 1.12% | 339 | 342 | 334 | 334 | 673,900 | ▲ | 0.10% |
| 2024-10-21 | 6619 | ＷＳＣＯＰＥ | 668,633 | 1.21% | 339 | 348 | 337 | 343 | 737,300 | ▲ | 0.08% |
| 2024-10-22 | 6619 | ＷＳＣＯＰＥ | 656,433 | 1.18% | 344 | 345 | 336 | 341 | 589,800 | ▼ | -0.03% |
| 2024-10-31 | 6619 | ＷＳＣＯＰＥ | 590,733 | 1.06% | 353 | 360 | 351 | 360 | 576,000 | ▼ | -0.11% |
| 2024-11-06 | 6619 | ＷＳＣＯＰＥ | 631,233 | 1.14% | 365 | 372 | 361 | 362 | 756,000 | ▲ | 0.07% |
| 2024-11-27 | 6619 | ＷＳＣＯＰＥ | 293,221 | 0.53% | 294 | 308 | 288 | 308 | 2,734,000 | ▼ | -0.60% |
| 2024-11-28 | 6619 | ＷＳＣＯＰＥ | 215,198 | 0.38% | 301 | 304 | 291 | 296 | 1,167,800 | ▼ | -0.15% |
| 2024-12-13 | 6619 | ＷＳＣＯＰＥ | 281,637 | 0.50% | 284 | 306 | 274 | 278 | 4,174,700 | ▲ | 0.06% |
| 2024-03-12 | 6622 | ダイヘン | 130,322 | 0.50% | 8,360 | 8,590 | 8,340 | 8,560 | 155,200 | ▲ | 0.09% |
| 2024-03-15 | 6622 | ダイヘン | 78,363 | 0.30% | 8,800 | 8,800 | 8,540 | 8,720 | 453,700 | ▼ | -0.20% |
| 2024-03-27 | 6630 | ヤーマン | 313,886 | 0.53% | 996 | 1,002 | 989 | 993 | 361,400 | ▲ | 0.07% |
| 2024-04-10 | 6630 | ヤーマン | 366,623 | 0.62% | 983 | 986 | 976 | 977 | 154,000 | ▲ | 0.08% |
| 2024-05-15 | 6630 | ヤーマン | 347,223 | 0.59% | 921 | 930 | 911 | 930 | 319,600 | ▼ | -0.03% |
| 2024-05-17 | 6630 | ヤーマン | 351,723 | 0.60% | 910 | 933 | 908 | 933 | 234,100 | ▲ | 0.01% |
| 2024-05-21 | 6630 | ヤーマン | 349,323 | 0.59% | 950 | 958 | 943 | 943 | 190,800 | ▼ | -0.01% |
| 2024-06-13 | 6630 | ヤーマン | 350,223 | 0.60% | 961 | 965 | 935 | 936 | 167,000 | ▲ | 0.01% |
| 2024-06-20 | 6630 | ヤーマン | 438,723 | 0.75% | 824 | 830 | 807 | 812 | 549,700 | ▲ | 0.15% |
| 2024-06-27 | 6630 | ヤーマン | 474,923 | 0.81% | 836 | 840 | 832 | 840 | 137,700 | ▲ | 0.06% |
| 2024-07-04 | 6630 | ヤーマン | 531,123 | 0.91% | 833 | 836 | 827 | 827 | 125,100 | ▲ | 0.09% |
| 2024-07-04 | 6630 | ヤーマン | 531,123 | 0.91% | 833 | 836 | 827 | 827 | 125,100 | ▲ | 0.09% |
| 2024-07-16 | 6630 | ヤーマン | 590,462 | 1.01% | 835 | 836 | 823 | 826 | 173,900 | ▲ | 0.09% |
| 2024-07-19 | 6630 | ヤーマン | 646,162 | 1.10% | 830 | 831 | 805 | 811 | 323,700 | ▲ | 0.09% |
| 2024-07-24 | 6630 | ヤーマン | 637,562 | 1.09% | 815 | 821 | 814 | 820 | 98,200 | ▼ | -0.01% |
| 2024-07-26 | 6630 | ヤーマン | 570,462 | 0.97% | 825 | 844 | 825 | 831 | 236,500 | ▼ | -0.12% |
| 2024-08-01 | 6630 | ヤーマン | 596,962 | 1.02% | 833 | 835 | 814 | 818 | 172,900 | ▲ | 0.05% |
| 2024-08-23 | 6630 | ヤーマン | 660,523 | 1.13% | 871 | 871 | 863 | 864 | 90,800 | ▲ | 0.10% |
| 2024-08-30 | 6630 | ヤーマン | 426,500 | 0.73% | 857 | 864 | 844 | 846 | 1,021,900 | ▼ | -0.48% |
| 2024-09-20 | 6630 | ヤーマン | 408,393 | 0.69% | 850 | 860 | 843 | 856 | 160,800 | ▼ | -0.04% |
| 2024-09-27 | 6630 | ヤーマン | 349,193 | 0.59% | 866 | 867 | 851 | 853 | 142,700 | ▼ | -0.09% |
| 2024-10-07 | 6630 | ヤーマン | 285,768 | 0.48% | 844 | 849 | 841 | 844 | 120,300 | ▼ | -0.10% |
| 2024-06-26 | 6638 | ミマキエンジ | 161,800 | 0.50% | 1,879 | 1,968 | 1,879 | 1,963 | 381,500 | ▲ | 0.09% |
| 2024-07-31 | 6638 | ミマキエンジ | 159,800 | 0.49% | 1,620 | 1,712 | 1,618 | 1,706 | 174,200 | ▼ | -0.01% |
| 2024-08-05 | 6638 | ミマキエンジ | 201,000 | 0.62% | 1,500 | 1,504 | 1,280 | 1,314 | 395,700 | ▲ | 0.13% |
| 2024-08-06 | 6638 | ミマキエンジ | 154,700 | 0.48% | 1,432 | 1,528 | 1,426 | 1,511 | 293,900 | ▼ | -0.14% |
| 2024-07-25 | 6640 | Ｉ・ＰＥＸ | 96,400 | 0.51% | 2,060 | 2,080 | 1,991 | 1,996 | 160,700 | ▲ | 0.10% |
| 2024-07-30 | 6640 | Ｉ・ＰＥＸ | 7,000 | 0.03% | 1,985 | 2,005 | 1,931 | 1,953 | 343,800 | ▼ | -0.48% |
| 2024-07-25 | 6645 | オムロン | 1,034,430 | 0.50% | 5,446 | 5,478 | 5,283 | 5,283 | 1,083,300 | ▲ | 0.09% |
| 2024-07-29 | 6645 | オムロン | 938,718 | 0.45% | 5,410 | 5,488 | 5,391 | 5,430 | 622,000 | ▼ | -0.04% |
| 2024-05-17 | 6651 | 日東工 | 204,800 | 0.50% | 3,510 | 3,570 | 3,495 | 3,545 | 459,200 | ▲ | 0.06% |
| 2024-05-31 | 6651 | 日東工 | 254,880 | 0.62% | 3,440 | 3,470 | 3,425 | 3,445 | 587,500 | ▲ | 0.12% |
| 2024-06-04 | 6651 | 日東工 | 300,480 | 0.74% | 3,385 | 3,420 | 3,375 | 3,400 | 144,700 | ▲ | 0.12% |
| 2024-06-21 | 6651 | 日東工 | 328,152 | 0.81% | 3,375 | 3,430 | 3,360 | 3,400 | 273,000 | ▲ | 0.07% |
| 2024-06-25 | 6651 | 日東工 | 310,452 | 0.76% | 3,420 | 3,440 | 3,395 | 3,440 | 102,900 | ▼ | -0.05% |
| 2024-07-11 | 6651 | 日東工 | 281,732 | 0.69% | 3,550 | 3,560 | 3,540 | 3,555 | 77,900 | ▼ | -0.07% |
| 2024-07-24 | 6651 | 日東工 | 239,932 | 0.59% | 3,430 | 3,435 | 3,370 | 3,370 | 101,500 | ▼ | -0.09% |
| 2024-08-30 | 6651 | 日東工 | 201,480 | 0.49% | 3,175 | 3,185 | 3,150 | 3,160 | 38,800 | ▼ | -0.09% |
| 2024-03-28 | 6652 | ＩＤＥＣ | 211,500 | 0.63% | 2,721 | 2,739 | 2,665 | 2,665 | 210,500 | ▲ | 0.09% |
| 2024-05-16 | 6652 | ＩＤＥＣ | 234,678 | 0.70% | 2,724 | 2,734 | 2,684 | 2,714 | 86,100 | ▲ | 0.06% |
| 2024-05-17 | 6652 | ＩＤＥＣ | 227,778 | 0.68% | 2,703 | 2,731 | 2,678 | 2,720 | 53,000 | ▼ | -0.01% |
| 2024-06-03 | 6652 | ＩＤＥＣ | 175,467 | 0.52% | 2,810 | 2,869 | 2,803 | 2,862 | 233,200 | ▼ | -0.16% |
| 2024-06-04 | 6652 | ＩＤＥＣ | 165,987 | 0.49% | 2,865 | 2,925 | 2,864 | 2,915 | 250,500 | ▼ | -0.03% |
| 2024-06-19 | 6652 | ＩＤＥＣ | 169,987 | 0.51% | 2,910 | 2,928 | 2,901 | 2,919 | 51,600 | ▲ | 0.02% |
| 2024-06-21 | 6652 | ＩＤＥＣ | 143,180 | 0.43% | 2,973 | 3,010 | 2,952 | 2,956 | 212,200 | ▼ | -0.08% |
| 2024-03-04 | 6659 | メディアＬ | 254,200 | 0.67% | 115 | 119 | 99 | 106 | 13,652,500 | ▼ | -0.03% |
| 2024-03-13 | 6659 | メディアＬ | 204,200 | 0.52% | 70 | 71 | 67 | 67 | 1,432,400 | ▼ | -0.15% |
| 2024-03-14 | 6659 | メディアＬ | 150,500 | 0.38% | 68 | 90 | 68 | 81 | 17,394,300 | ▼ | -0.14% |
| 2024-07-16 | 6674 | ＧＳユアサ | 506,846 | 0.50% | 2,933 | 2,955 | 2,904 | 2,915 | 595,600 | ▲ | 0.04% |
| 2024-07-22 | 6674 | ＧＳユアサ | 614,619 | 0.61% | 2,825 | 2,826 | 2,783 | 2,783 | 564,200 | ▲ | 0.10% |
| 2024-07-23 | 6674 | ＧＳユアサ | 578,519 | 0.57% | 2,740 | 2,768 | 2,705 | 2,746 | 1,128,000 | ▼ | -0.04% |
| 2024-07-25 | 6674 | ＧＳユアサ | 619,819 | 0.61% | 2,696 | 2,700 | 2,620 | 2,627 | 829,000 | ▲ | 0.04% |
| 2024-08-05 | 6674 | ＧＳユアサ | 564,755 | 0.56% | 2,189 | 2,196 | 1,913 | 1,972 | 1,713,800 | ▼ | -0.04% |
| 2024-08-06 | 6674 | ＧＳユアサ | 704,955 | 0.70% | 2,277 | 2,356 | 2,222 | 2,351 | 1,727,400 | ▲ | 0.13% |
| 2024-08-07 | 6674 | ＧＳユアサ | 857,669 | 0.85% | 2,272 | 2,380 | 2,238 | 2,323 | 1,390,000 | ▲ | 0.15% |
| 2024-08-09 | 6674 | ＧＳユアサ | 927,246 | 0.92% | 2,334 | 2,396 | 2,325 | 2,358 | 777,600 | ▲ | 0.07% |
| 2024-08-16 | 6674 | ＧＳユアサ | 897,546 | 0.89% | 2,563 | 2,589 | 2,543 | 2,588 | 644,700 | ▼ | -0.03% |
| 2024-08-19 | 6674 | ＧＳユアサ | 918,846 | 0.91% | 2,615 | 2,712 | 2,588 | 2,651 | 1,392,200 | ▲ | 0.02% |
| 2024-08-21 | 6674 | ＧＳユアサ | 855,646 | 0.85% | 2,693 | 2,738 | 2,686 | 2,725 | 500,900 | ▼ | -0.06% |
| 2024-08-22 | 6674 | ＧＳユアサ | 798,346 | 0.79% | 2,720 | 2,755 | 2,715 | 2,731 | 743,900 | ▼ | -0.05% |
| 2024-09-02 | 6674 | ＧＳユアサ | 559,463 | 0.55% | 2,820 | 2,830 | 2,795 | 2,830 | 741,800 | ▼ | -0.13% |
| 2024-09-03 | 6674 | ＧＳユアサ | 480,166 | 0.47% | 2,847 | 2,877 | 2,826 | 2,867 | 588,800 | ▼ | -0.08% |
| 2024-10-30 | 6674 | ＧＳユアサ | 607,709 | 0.60% | 2,744 | 2,782 | 2,729 | 2,745 | 1,485,400 | ▲ | 0.19% |
| 2024-11-06 | 6674 | ＧＳユアサ | 758,109 | 0.75% | 2,740 | 2,893 | 2,690 | 2,835 | 1,139,100 | ▲ | 0.15% |
| 2024-11-18 | 6674 | ＧＳユアサ | 681,629 | 0.67% | 2,623 | 2,716 | 2,611 | 2,705 | 358,800 | ▼ | -0.07% |
| 2024-12-04 | 6674 | ＧＳユアサ | 595,448 | 0.59% | 2,590 | 2,605 | 2,519 | 2,519 | 678,400 | ▼ | -0.08% |
| 2024-12-16 | 6674 | ＧＳユアサ | 491,331 | 0.48% | 2,525 | 2,537 | 2,506 | 2,513 | 297,100 | ▼ | -0.10% |
| 2024-10-25 | 6676 | メルコ | 76,715 | 0.50% | 2,391 | 2,402 | 2,330 | 2,342 | 29,800 | ▲ | 0.09% |
| 2024-10-30 | 6676 | メルコ | 4,540 | 0.02% | 2,393 | 2,446 | 2,377 | 2,406 | 207,300 | ▼ | -0.48% |
| 2024-04-12 | 6696 | トラースＯＰ | 26,900 | 0.55% | 384 | 434 | 363 | 409 | 7,407,700 | ▲ | 0.55% |
| 2024-04-19 | 6696 | トラースＯＰ | 0 | 0.00% | 353 | 356 | 323 | 342 | 474,100 | ▼ | -0.55% |
| 2024-05-27 | 6696 | トラースＯＰ | 33,000 | 0.68% | 597 | 657 | 597 | 657 | 3,279,900 | ▲ | 0.68% |
| 2024-05-28 | 6696 | トラースＯＰ | 50,400 | 1.04% | 677 | 705 | 572 | 591 | 5,488,000 | ▲ | 0.36% |
| 2024-05-29 | 6696 | トラースＯＰ | 53,000 | 1.10% | 611 | 690 | 600 | 633 | 4,434,300 | ▲ | 0.06% |
| 2024-05-31 | 6696 | トラースＯＰ | 47,800 | 0.99% | 608 | 688 | 606 | 688 | 2,334,100 | ▼ | -0.11% |
| 2024-06-04 | 6696 | トラースＯＰ | 27,800 | 0.57% | 818 | 937 | 781 | 797 | 4,371,600 | ▼ | -0.42% |
| 2024-06-14 | 6696 | トラースＯＰ | 900 | 0.01% | 588 | 628 | 576 | 628 | 1,544,700 | ▼ | -0.55% |
| 2024-12-18 | 6703 | ＯＫＩ | 448,719 | 0.51% | 1,049 | 1,069 | 1,046 | 1,057 | 304,700 | ▲ | 0.10% |
| 2024-06-10 | 6707 | サンケン | 133,551 | 0.53% | 6,003 | 6,425 | 5,961 | 6,399 | 359,600 | ▲ | 0.10% |
| 2024-06-11 | 6707 | サンケン | 153,851 | 0.61% | 6,442 | 6,646 | 6,431 | 6,636 | 457,600 | ▲ | 0.07% |
| 2024-06-13 | 6707 | サンケン | 145,650 | 0.58% | 6,540 | 6,700 | 6,470 | 6,593 | 292,400 | ▼ | -0.03% |
| 2024-06-14 | 6707 | サンケン | 157,650 | 0.62% | 6,573 | 6,669 | 6,448 | 6,467 | 340,800 | ▲ | 0.04% |
| 2024-06-18 | 6707 | サンケン | 179,150 | 0.71% | 6,680 | 6,811 | 6,631 | 6,631 | 431,900 | ▲ | 0.08% |
| 2024-06-20 | 6707 | サンケン | 157,460 | 0.62% | 6,749 | 7,472 | 6,677 | 7,253 | 1,296,600 | ▼ | -0.08% |
| 2024-06-21 | 6707 | サンケン | 119,160 | 0.47% | 7,190 | 7,268 | 6,968 | 6,968 | 591,900 | ▼ | -0.15% |
| 2024-09-19 | 6707 | サンケン | 127,044 | 0.50% | 6,520 | 6,634 | 6,450 | 6,538 | 233,000 | ▲ | 0.02% |
| 2024-09-20 | 6707 | サンケン | 44,444 | 0.17% | 6,649 | 6,762 | 6,522 | 6,580 | 536,500 | ▼ | -0.32% |
| 2024-03-11 | 6724 | エプソン | 1,954,844 | 0.50% | 2,406 | 2,420 | 2,383 | 2,402 | 1,287,400 | ▲ | 0.08% |
| 2024-03-29 | 6724 | エプソン | 1,841,500 | 0.47% | 2,641 | 2,679 | 2,631 | 2,646 | 1,799,100 | ▼ | -0.03% |
| 2024-05-09 | 6724 | エプソン | 1,952,267 | 0.50% | 2,506 | 2,528 | 2,500 | 2,513 | 784,600 | ▲ | 0.09% |
| 2024-05-21 | 6724 | エプソン | 2,362,132 | 0.61% | 2,461 | 2,470 | 2,417 | 2,417 | 733,400 | ▲ | 0.10% |
| 2024-06-24 | 6724 | エプソン | 2,300,130 | 0.59% | 2,426 | 2,451 | 2,418 | 2,451 | 772,200 | ▼ | -0.02% |
| 2024-07-09 | 6724 | エプソン | 1,911,785 | 0.49% | 2,614 | 2,672 | 2,578 | 2,650 | 1,618,500 | ▼ | -0.09% |
| 2024-03-04 | 6727 | ワコム | 1,374,898 | 0.90% | 639 | 647 | 635 | 635 | 705,800 | ▲ | 0.07% |
| 2024-03-08 | 6727 | ワコム | 1,539,498 | 1.01% | 665 | 731 | 663 | 716 | 2,192,500 | ▲ | 0.10% |
| 2024-03-14 | 6727 | ワコム | 1,721,839 | 1.13% | 680 | 687 | 674 | 677 | 546,100 | ▲ | 0.11% |
| 2024-03-15 | 6727 | ワコム | 1,529,839 | 1.00% | 677 | 682 | 667 | 672 | 1,086,600 | ▼ | -0.12% |
| 2024-03-28 | 6727 | ワコム | 1,431,275 | 0.94% | 657 | 661 | 646 | 647 | 868,100 | ▼ | -0.06% |
| 2024-04-01 | 6727 | ワコム | 1,317,575 | 0.86% | 671 | 672 | 659 | 662 | 658,100 | ▼ | -0.07% |
| 2024-04-04 | 6727 | ワコム | 1,200,975 | 0.79% | 626 | 627 | 616 | 620 | 339,600 | ▼ | -0.06% |
| 2024-04-10 | 6727 | ワコム | 1,023,789 | 0.67% | 633 | 636 | 625 | 625 | 395,300 | ▼ | -0.12% |
| 2024-04-18 | 6727 | ワコム | 872,640 | 0.57% | 589 | 603 | 588 | 596 | 433,700 | ▼ | -0.10% |
| 2024-05-13 | 6727 | ワコム | 712,840 | 0.46% | 709 | 730 | 703 | 715 | 2,345,400 | ▼ | -0.10% |
| 2024-05-15 | 6727 | ワコム | 763,240 | 0.50% | 718 | 719 | 697 | 701 | 881,500 | ▲ | 0.03% |
| 2024-05-22 | 6727 | ワコム | 727,959 | 0.49% | 714 | 722 | 702 | 707 | 929,900 | ▼ | -0.01% |
| 2024-05-24 | 6727 | ワコム | 733,159 | 0.50% | 693 | 730 | 689 | 718 | 845,400 | ▲ | 0.01% |
| 2024-05-31 | 6727 | ワコム | 726,777 | 0.49% | 704 | 710 | 697 | 709 | 584,800 | ▼ | -0.01% |
| 2024-06-04 | 6727 | ワコム | 735,477 | 0.50% | 733 | 745 | 731 | 736 | 484,000 | ▲ | 0.01% |
| 2024-06-18 | 6727 | ワコム | 876,823 | 0.60% | 711 | 714 | 703 | 707 | 305,400 | ▲ | 0.09% |
| 2024-06-21 | 6727 | ワコム | 769,695 | 0.52% | 699 | 718 | 699 | 716 | 1,010,000 | ▼ | -0.07% |
| 2024-06-27 | 6727 | ワコム | 651,276 | 0.44% | 730 | 746 | 727 | 740 | 955,400 | ▼ | -0.08% |
| 2024-07-03 | 6727 | ワコム | 790,104 | 0.54% | 797 | 809 | 797 | 802 | 701,300 | ▲ | 0.10% |
| 2024-07-09 | 6727 | ワコム | 888,731 | 0.60% | 813 | 848 | 811 | 841 | 965,700 | ▲ | 0.05% |
| 2024-07-16 | 6727 | ワコム | 870,314 | 0.59% | 830 | 837 | 818 | 828 | 509,500 | ▼ | -0.01% |
| 2024-07-30 | 6727 | ワコム | 600,265 | 0.41% | 832 | 833 | 728 | 759 | 2,516,800 | ▼ | -0.18% |
| 2024-08-02 | 6727 | ワコム | 750,745 | 0.51% | 658 | 660 | 623 | 623 | 1,351,000 | ▲ | 0.10% |
| 2024-08-16 | 6727 | ワコム | 882,041 | 0.60% | 653 | 675 | 653 | 670 | 667,100 | ▲ | 0.08% |
| 2024-08-23 | 6727 | ワコム | 874,844 | 0.59% | 681 | 698 | 675 | 692 | 490,800 | ▼ | -0.01% |
| 2024-08-29 | 6727 | ワコム | 496,351 | 0.33% | 699 | 710 | 686 | 690 | 1,341,300 | ▼ | -0.25% |
| 2024-06-21 | 6737 | ＥＩＺＯ | 110,388 | 0.50% | 4,725 | 4,795 | 4,725 | 4,765 | 73,800 | ▲ | 0.09% |
| 2024-06-26 | 6737 | ＥＩＺＯ | 132,126 | 0.60% | 4,920 | 4,960 | 4,900 | 4,920 | 41,100 | ▲ | 0.09% |
| 2024-07-02 | 6737 | ＥＩＺＯ | 155,526 | 0.70% | 4,925 | 4,950 | 4,880 | 4,940 | 40,500 | ▲ | 0.09% |
| 2024-07-18 | 6737 | ＥＩＺＯ | 153,326 | 0.69% | 4,945 | 5,050 | 4,925 | 5,050 | 49,600 | ▼ | -0.01% |
| 2024-07-19 | 6737 | ＥＩＺＯ | 155,526 | 0.70% | 4,985 | 5,000 | 4,900 | 4,940 | 40,100 | ▲ | 0.01% |
| 2024-07-24 | 6737 | ＥＩＺＯ | 151,926 | 0.69% | 4,860 | 4,895 | 4,850 | 4,860 | 38,000 | ▼ | -0.01% |
| 2024-08-05 | 6737 | ＥＩＺＯ | 158,026 | 0.71% | 4,280 | 4,285 | 3,950 | 4,005 | 128,400 | ▲ | 0.02% |
| 2024-09-05 | 6737 | ＥＩＺＯ | 181,423 | 0.82% | 4,430 | 4,480 | 4,410 | 4,430 | 39,600 | ▲ | 0.10% |
| 2024-10-03 | 6737 | ＥＩＺＯ | 351,078 | 0.79% | 2,250 | 2,256 | 2,231 | 2,248 | 80,000 | ▼ | -0.02% |
| 2024-10-30 | 6737 | ＥＩＺＯ | 176,876 | 0.40% | 2,205 | 2,230 | 2,204 | 2,211 | 357,300 | ▼ | -0.39% |
| 2024-11-19 | 6741 | 信号 | 376,300 | 0.55% | 911 | 916 | 905 | 910 | 144,300 | ▲ | 0.12% |
| 2024-11-20 | 6741 | 信号 | 429,300 | 0.62% | 907 | 909 | 899 | 901 | 183,900 | ▲ | 0.06% |
| 2024-11-21 | 6741 | 信号 | 482,200 | 0.70% | 900 | 910 | 898 | 910 | 215,100 | ▲ | 0.07% |
| 2024-11-25 | 6741 | 信号 | 0 | 0.00% | 913 | 922 | 903 | 909 | 1,560,500 | ▼ | -0.70% |
| 2024-10-23 | 6745 | ホーチキ | 144,200 | 0.50% | 2,111 | 2,125 | 2,091 | 2,098 | 60,200 | ▲ | 0.07% |
| 2024-10-30 | 6745 | ホーチキ | 59,800 | 0.20% | 2,125 | 2,145 | 2,116 | 2,127 | 281,500 | ▼ | -0.30% |
| 2024-03-04 | 6753 | シャープ | 7,916,404 | 1.21% | 818 | 823 | 808 | 817 | 2,668,500 | ▲ | 0.08% |
| 2024-03-08 | 6753 | シャープ | 8,460,504 | 1.30% | 785 | 806 | 781 | 797 | 3,412,900 | ▲ | 0.09% |
| 2024-03-12 | 6753 | シャープ | 8,453,617 | 1.29% | 795 | 818 | 783 | 814 | 3,545,100 | ▼ | -0.01% |
| 2024-03-13 | 6753 | シャープ | 8,525,002 | 1.31% | 815 | 821 | 802 | 807 | 2,467,700 | ▲ | 0.02% |
| 2024-03-19 | 6753 | シャープ | 9,319,247 | 1.43% | 838 | 839 | 819 | 829 | 3,732,100 | ▲ | 0.11% |
| 2024-03-28 | 6753 | シャープ | 9,826,253 | 1.51% | 839 | 845 | 828 | 841 | 2,499,400 | ▲ | 0.08% |
| 2024-04-11 | 6753 | シャープ | 10,453,748 | 1.60% | 822 | 835 | 816 | 819 | 2,927,900 | ▲ | 0.09% |
| 2024-04-16 | 6753 | シャープ | 10,391,648 | 1.59% | 809 | 812 | 793 | 803 | 3,828,900 | ▼ | -0.01% |
| 2024-05-08 | 6753 | シャープ | 9,742,119 | 1.49% | 860 | 867 | 851 | 853 | 3,408,300 | ▼ | -0.10% |
| 2024-05-22 | 6753 | シャープ | 7,729,111 | 1.18% | 873 | 948 | 872 | 933 | 13,797,600 | ▼ | -0.31% |
| 2024-05-27 | 6753 | シャープ | 7,838,052 | 1.20% | 943 | 960 | 925 | 952 | 3,400,800 | ▲ | 0.02% |
| 2024-05-28 | 6753 | シャープ | 8,591,052 | 1.32% | 945 | 954 | 913 | 925 | 5,171,500 | ▲ | 0.12% |
| 2024-05-30 | 6753 | シャープ | 8,420,152 | 1.29% | 945 | 960 | 936 | 959 | 4,650,500 | ▼ | -0.03% |
| 2024-05-31 | 6753 | シャープ | 2,820,390 | 0.43% | 960 | 990 | 951 | 970 | 21,902,400 | ▼ | -0.86% |
| 2024-06-21 | 6753 | シャープ | 3,392,095 | 0.52% | 946 | 961 | 933 | 958 | 3,645,700 | ▲ | 0.12% |
| 2024-07-01 | 6753 | シャープ | 4,337,004 | 0.66% | 945 | 961 | 933 | 942 | 3,225,600 | ▲ | 0.14% |
| 2024-07-02 | 6753 | シャープ | 4,794,404 | 0.73% | 939 | 959 | 929 | 940 | 3,399,100 | ▲ | 0.06% |
| 2024-07-04 | 6753 | シャープ | 5,211,204 | 0.80% | 942 | 955 | 942 | 953 | 1,992,100 | ▲ | 0.07% |
| 2024-07-04 | 6753 | シャープ | 5,211,204 | 0.80% | 942 | 955 | 942 | 953 | 1,992,100 | ▲ | 0.07% |
| 2024-07-16 | 6753 | シャープ | 5,910,132 | 0.90% | 971 | 971 | 948 | 948 | 1,921,400 | ▲ | 0.09% |
| 2024-08-02 | 6753 | シャープ | 5,237,374 | 0.80% | 853 | 866 | 835 | 836 | 3,491,300 | ▼ | -0.09% |
| 2024-08-05 | 6753 | シャープ | 4,805,974 | 0.73% | 821 | 829 | 752 | 764 | 4,718,000 | ▼ | -0.07% |
| 2024-08-06 | 6753 | シャープ | 4,536,374 | 0.69% | 808 | 833 | 797 | 824 | 4,231,200 | ▼ | -0.04% |
| 2024-08-09 | 6753 | シャープ | 3,817,574 | 0.58% | 856 | 883 | 854 | 867 | 3,580,900 | ▼ | -0.10% |
| 2024-08-13 | 6753 | シャープ | 4,080,274 | 0.62% | 846 | 850 | 810 | 816 | 6,385,200 | ▲ | 0.04% |
| 2024-08-22 | 6753 | シャープ | 4,559,512 | 0.70% | 960 | 963 | 938 | 952 | 2,165,400 | ▲ | 0.07% |
| 2024-08-23 | 6753 | シャープ | 3,947,912 | 0.60% | 982 | 1,040 | 981 | 1,019 | 10,078,100 | ▼ | -0.09% |
| 2024-09-11 | 6753 | シャープ | 3,850,692 | 0.59% | 896 | 897 | 875 | 880 | 1,615,100 | ▼ | -0.01% |
| 2024-10-04 | 6753 | シャープ | 3,161,002 | 0.48% | 981 | 1,015 | 981 | 1,014 | 3,334,400 | ▼ | -0.10% |
| 2024-03-13 | 6754 | アンリツ | 662,800 | 0.48% | 1,280 | 1,285 | 1,252 | 1,272 | 778,000 | ▼ | -0.04% |
| 2024-03-14 | 6754 | アンリツ | 683,900 | 0.50% | 1,271 | 1,280 | 1,257 | 1,280 | 510,100 | ▲ | 0.02% |
| 2024-03-21 | 6754 | アンリツ | 675,468 | 0.49% | 1,283 | 1,290 | 1,274 | 1,284 | 673,600 | ▼ | -0.01% |
| 2024-03-22 | 6754 | アンリツ | 703,968 | 0.51% | 1,294 | 1,296 | 1,275 | 1,289 | 597,700 | ▲ | 0.02% |
| 2024-03-26 | 6754 | アンリツ | 651,774 | 0.47% | 1,246 | 1,270 | 1,239 | 1,260 | 504,400 | ▼ | -0.04% |
| 2024-06-18 | 6754 | アンリツ | 729,000 | 0.53% | 1,148 | 1,189 | 1,144 | 1,182 | 859,700 | ▲ | 0.05% |
| 2024-06-27 | 6754 | アンリツ | 829,201 | 0.61% | 1,205 | 1,227 | 1,201 | 1,222 | 472,500 | ▲ | 0.07% |
| 2024-07-31 | 6754 | アンリツ | 667,198 | 0.49% | 1,266 | 1,296 | 1,253 | 1,291 | 1,008,900 | ▼ | -0.12% |
| 2024-08-06 | 6754 | アンリツ | 713,385 | 0.52% | 990 | 1,008 | 943 | 970 | 1,997,600 | ▲ | 0.03% |
| 2024-08-08 | 6754 | アンリツ | 830,081 | 0.61% | 1,011 | 1,050 | 1,002 | 1,034 | 669,700 | ▲ | 0.08% |
| 2024-08-19 | 6754 | アンリツ | 1,017,149 | 0.74% | 1,092 | 1,106 | 1,088 | 1,098 | 782,500 | ▲ | 0.13% |
| 2024-08-21 | 6754 | アンリツ | 1,091,249 | 0.80% | 1,134 | 1,162 | 1,131 | 1,161 | 668,300 | ▲ | 0.06% |
| 2024-08-23 | 6754 | アンリツ | 1,083,249 | 0.79% | 1,184 | 1,186 | 1,157 | 1,161 | 359,400 | ▼ | -0.01% |
| 2024-08-29 | 6754 | アンリツ | 801,306 | 0.58% | 1,173 | 1,181 | 1,166 | 1,170 | 1,343,000 | ▼ | -0.22% |
| 2024-08-30 | 6754 | アンリツ | 890,806 | 0.65% | 1,178 | 1,181 | 1,170 | 1,172 | 648,400 | ▲ | 0.07% |
| 2024-09-03 | 6754 | アンリツ | 984,706 | 0.72% | 1,162 | 1,182 | 1,160 | 1,174 | 488,100 | ▲ | 0.06% |
| 2024-09-10 | 6754 | アンリツ | 1,089,706 | 0.80% | 1,100 | 1,103 | 1,079 | 1,082 | 746,800 | ▲ | 0.08% |
| 2024-09-13 | 6754 | アンリツ | 994,107 | 0.73% | 1,062 | 1,078 | 1,061 | 1,073 | 950,500 | ▼ | -0.07% |
| 2024-09-18 | 6754 | アンリツ | 1,124,207 | 0.82% | 1,077 | 1,080 | 1,060 | 1,074 | 588,500 | ▲ | 0.08% |
| 2024-09-20 | 6754 | アンリツ | 699,323 | 0.51% | 1,090 | 1,101 | 1,077 | 1,085 | 2,972,900 | ▼ | -0.30% |
| 2024-09-24 | 6754 | アンリツ | 628,287 | 0.46% | 1,100 | 1,107 | 1,093 | 1,093 | 580,200 | ▼ | -0.04% |
| 2024-10-08 | 6754 | アンリツ | 689,949 | 0.50% | 1,144 | 1,151 | 1,135 | 1,138 | 462,900 | ▲ | 0.03% |
| 2024-10-10 | 6754 | アンリツ | 652,549 | 0.48% | 1,158 | 1,158 | 1,146 | 1,154 | 437,900 | ▼ | -0.02% |
| 2024-03-27 | 6769 | ザイン | 68,700 | 0.55% | 1,153 | 1,153 | 1,107 | 1,122 | 292,100 | ▲ | 0.12% |
| 2024-03-28 | 6769 | ザイン | 75,400 | 0.61% | 1,106 | 1,139 | 1,105 | 1,116 | 144,200 | ▲ | 0.05% |
| 2024-04-01 | 6769 | ザイン | 91,300 | 0.73% | 1,127 | 1,140 | 1,077 | 1,095 | 222,500 | ▲ | 0.12% |
| 2024-04-04 | 6769 | ザイン | 100,500 | 0.81% | 1,032 | 1,039 | 999 | 1,000 | 180,300 | ▲ | 0.08% |
| 2024-04-05 | 6769 | ザイン | 97,200 | 0.78% | 982 | 1,006 | 978 | 1,000 | 130,000 | ▼ | -0.03% |
| 2024-04-09 | 6769 | ザイン | 81,400 | 0.65% | 1,031 | 1,038 | 1,022 | 1,023 | 61,200 | ▼ | -0.13% |
| 2024-04-11 | 6769 | ザイン | 70,900 | 0.57% | 1,005 | 1,010 | 998 | 999 | 51,000 | ▼ | -0.08% |
| 2024-04-16 | 6769 | ザイン | 59,500 | 0.48% | 998 | 1,003 | 984 | 984 | 51,800 | ▼ | -0.08% |
| 2024-03-01 | 6770 | アルプスアル | 1,437,944 | 0.65% | 1,115 | 1,132 | 1,101 | 1,128 | 2,394,800 | ▼ | -0.05% |
| 2024-03-11 | 6770 | アルプスアル | 1,289,880 | 0.58% | 1,081 | 1,097 | 1,080 | 1,093 | 1,608,600 | ▼ | -0.07% |
| 2024-03-18 | 6770 | アルプスアル | 1,369,971 | 0.62% | 1,126 | 1,133 | 1,119 | 1,131 | 1,921,400 | ▲ | 0.04% |
| 2024-03-27 | 6770 | アルプスアル | 1,289,571 | 0.58% | 1,168 | 1,196 | 1,158 | 1,190 | 2,473,200 | ▼ | -0.04% |
| 2024-04-04 | 6770 | アルプスアル | 1,329,033 | 0.60% | 1,222 | 1,226 | 1,208 | 1,213 | 1,437,200 | ▲ | 0.02% |
| 2024-04-22 | 6770 | アルプスアル | 1,672,370 | 0.76% | 1,254 | 1,300 | 1,251 | 1,294 | 3,115,600 | ▲ | 0.16% |
| 2024-04-24 | 6770 | アルプスアル | 1,785,599 | 0.81% | 1,301 | 1,335 | 1,296 | 1,330 | 2,380,400 | ▲ | 0.05% |
| 2024-05-01 | 6770 | アルプスアル | 1,730,550 | 0.78% | 1,415 | 1,449 | 1,406 | 1,440 | 2,540,800 | ▼ | -0.03% |
| 2024-05-08 | 6770 | アルプスアル | 1,486,408 | 0.67% | 1,491 | 1,583 | 1,480 | 1,529 | 4,889,300 | ▼ | -0.10% |
| 2024-05-10 | 6770 | アルプスアル | 1,624,200 | 0.74% | 1,581 | 1,636 | 1,411 | 1,506 | 8,736,600 | ▲ | 0.06% |
| 2024-05-13 | 6770 | アルプスアル | 1,428,400 | 0.65% | 1,484 | 1,499 | 1,427 | 1,492 | 3,129,100 | ▼ | -0.08% |
| 2024-06-04 | 6770 | アルプスアル | 1,285,612 | 0.58% | 1,513 | 1,545 | 1,497 | 1,537 | 2,697,700 | ▼ | -0.07% |
| 2024-06-05 | 6770 | アルプスアル | 1,456,712 | 0.66% | 1,545 | 1,603 | 1,544 | 1,549 | 4,193,800 | ▲ | 0.08% |
| 2024-06-06 | 6770 | アルプスアル | 1,797,302 | 0.81% | 1,536 | 1,538 | 1,441 | 1,462 | 3,678,800 | ▲ | 0.15% |
| 2024-06-10 | 6770 | アルプスアル | 2,047,002 | 0.93% | 1,490 | 1,504 | 1,479 | 1,485 | 1,250,900 | ▲ | 0.12% |
| 2024-06-11 | 6770 | アルプスアル | 2,226,093 | 1.01% | 1,518 | 1,527 | 1,477 | 1,504 | 1,616,800 | ▲ | 0.07% |
| 2024-06-18 | 6770 | アルプスアル | 2,434,800 | 1.11% | 1,534 | 1,548 | 1,525 | 1,538 | 747,700 | ▲ | 0.10% |
| 2024-06-27 | 6770 | アルプスアル | 2,631,800 | 1.20% | 1,522 | 1,566 | 1,519 | 1,542 | 2,585,600 | ▲ | 0.08% |
| 2024-07-02 | 6770 | アルプスアル | 2,603,500 | 1.18% | 1,492 | 1,525 | 1,487 | 1,525 | 1,471,900 | ▼ | -0.02% |
| 2024-07-12 | 6770 | アルプスアル | 2,367,188 | 1.07% | 1,575 | 1,599 | 1,557 | 1,564 | 1,891,400 | ▼ | -0.10% |
| 2024-07-19 | 6770 | アルプスアル | 2,446,383 | 1.11% | 1,583 | 1,600 | 1,567 | 1,600 | 1,410,300 | ▲ | 0.04% |
| 2024-07-22 | 6770 | アルプスアル | 2,328,783 | 1.06% | 1,609 | 1,614 | 1,591 | 1,604 | 1,158,000 | ▼ | -0.05% |
| 2024-08-05 | 6770 | アルプスアル | 2,096,891 | 0.95% | 1,360 | 1,399 | 1,288 | 1,310 | 3,695,000 | ▼ | -0.11% |
| 2024-08-09 | 6770 | アルプスアル | 1,932,031 | 0.88% | 1,424 | 1,437 | 1,396 | 1,429 | 1,446,500 | ▼ | -0.06% |
| 2024-08-14 | 6770 | アルプスアル | 1,732,465 | 0.79% | 1,468 | 1,471 | 1,446 | 1,465 | 948,700 | ▼ | -0.08% |
| 2024-09-05 | 6770 | アルプスアル | 1,811,798 | 0.82% | 1,484 | 1,510 | 1,484 | 1,496 | 1,109,500 | ▲ | 0.02% |
| 2024-09-11 | 6770 | アルプスアル | 2,011,614 | 0.91% | 1,472 | 1,479 | 1,449 | 1,471 | 1,380,000 | ▲ | 0.09% |
| 2024-09-13 | 6770 | アルプスアル | 1,949,685 | 0.88% | 1,520 | 1,535 | 1,501 | 1,524 | 1,711,000 | ▼ | -0.03% |
| 2024-09-26 | 6770 | アルプスアル | 1,985,779 | 0.90% | 1,558 | 1,568 | 1,551 | 1,568 | 1,137,900 | ▲ | 0.02% |
| 2024-10-01 | 6770 | アルプスアル | 1,940,348 | 0.88% | 1,555 | 1,584 | 1,540 | 1,582 | 1,199,300 | ▼ | -0.02% |
| 2024-10-08 | 6770 | アルプスアル | 1,989,483 | 0.90% | 1,578 | 1,580 | 1,524 | 1,530 | 1,282,800 | ▲ | 0.02% |
| 2024-10-22 | 6770 | アルプスアル | 2,209,104 | 1.00% | 1,583 | 1,593 | 1,555 | 1,557 | 1,248,300 | ▲ | 0.09% |
| 2024-10-30 | 6770 | アルプスアル | 1,381,261 | 0.62% | 1,603 | 1,616 | 1,578 | 1,583 | 3,833,800 | ▼ | -0.38% |
| 2024-11-07 | 6770 | アルプスアル | 1,287,358 | 0.58% | 1,627 | 1,627 | 1,592 | 1,612 | 1,204,200 | ▼ | -0.04% |
| 2024-12-13 | 6770 | アルプスアル | 1,331,575 | 0.60% | 1,631 | 1,645 | 1,585 | 1,604 | 975,200 | ▲ | 0.02% |
| 2024-06-17 | 6779 | 日電波 | 128,300 | 0.55% | 1,126 | 1,127 | 1,095 | 1,108 | 178,400 | ▲ | 0.14% |
| 2024-06-18 | 6779 | 日電波 | 153,484 | 0.66% | 1,123 | 1,223 | 1,121 | 1,223 | 556,800 | ▲ | 0.10% |
| 2024-06-19 | 6779 | 日電波 | 172,358 | 0.74% | 1,236 | 1,263 | 1,223 | 1,230 | 335,200 | ▲ | 0.07% |
| 2024-06-20 | 6779 | 日電波 | 200,630 | 0.86% | 1,225 | 1,267 | 1,211 | 1,260 | 215,700 | ▲ | 0.12% |
| 2024-06-21 | 6779 | 日電波 | 238,430 | 1.03% | 1,279 | 1,350 | 1,262 | 1,271 | 686,500 | ▲ | 0.17% |
| 2024-06-24 | 6779 | 日電波 | 282,730 | 1.22% | 1,278 | 1,344 | 1,276 | 1,339 | 505,200 | ▲ | 0.18% |
| 2024-06-27 | 6779 | 日電波 | 330,330 | 1.42% | 1,410 | 1,432 | 1,403 | 1,418 | 288,800 | ▲ | 0.19% |
| 2024-06-28 | 6779 | 日電波 | 351,630 | 1.52% | 1,429 | 1,450 | 1,418 | 1,439 | 299,700 | ▲ | 0.10% |
| 2024-07-01 | 6779 | 日電波 | 377,230 | 1.63% | 1,450 | 1,473 | 1,435 | 1,442 | 293,900 | ▲ | 0.10% |
| 2024-07-03 | 6779 | 日電波 | 423,193 | 1.82% | 1,452 | 1,519 | 1,443 | 1,503 | 490,400 | ▲ | 0.19% |
| 2024-07-05 | 6779 | 日電波 | 440,093 | 1.90% | 1,468 | 1,480 | 1,445 | 1,456 | 256,800 | ▲ | 0.07% |
| 2024-07-12 | 6779 | 日電波 | 466,293 | 2.01% | 1,471 | 1,525 | 1,466 | 1,524 | 267,000 | ▲ | 0.10% |
| 2024-07-18 | 6779 | 日電波 | 448,993 | 1.94% | 1,548 | 1,552 | 1,495 | 1,497 | 178,000 | ▼ | -0.06% |
| 2024-07-22 | 6779 | 日電波 | 437,631 | 1.89% | 1,510 | 1,528 | 1,486 | 1,488 | 144,900 | ▼ | -0.05% |
| 2024-07-29 | 6779 | 日電波 | 411,473 | 1.77% | 1,406 | 1,424 | 1,383 | 1,419 | 105,700 | ▼ | -0.11% |
| 2024-08-05 | 6779 | 日電波 | 355,014 | 1.53% | 1,141 | 1,158 | 959 | 992 | 428,200 | ▼ | -0.24% |
| 2024-08-07 | 6779 | 日電波 | 331,693 | 1.43% | 1,138 | 1,207 | 1,108 | 1,187 | 320,000 | ▼ | -0.10% |
| 2024-08-08 | 6779 | 日電波 | 390,493 | 1.68% | 1,097 | 1,103 | 1,009 | 1,040 | 948,400 | ▲ | 0.25% |
| 2024-08-09 | 6779 | 日電波 | 404,693 | 1.74% | 1,080 | 1,085 | 1,045 | 1,065 | 474,300 | ▲ | 0.06% |
| 2024-08-15 | 6779 | 日電波 | 382,293 | 1.65% | 1,090 | 1,130 | 1,085 | 1,111 | 262,900 | ▼ | -0.09% |
| 2024-08-19 | 6779 | 日電波 | 367,093 | 1.58% | 1,167 | 1,190 | 1,147 | 1,160 | 317,400 | ▼ | -0.06% |
| 2024-08-20 | 6779 | 日電波 | 370,993 | 1.60% | 1,188 | 1,188 | 1,162 | 1,164 | 183,300 | ▲ | 0.02% |
| 2024-08-29 | 6779 | 日電波 | 369,793 | 1.59% | 1,111 | 1,142 | 1,109 | 1,130 | 153,000 | ▼ | -0.01% |
| 2024-08-30 | 6779 | 日電波 | 370,593 | 1.60% | 1,135 | 1,160 | 1,129 | 1,142 | 171,800 | ▲ | 0.01% |
| 2024-09-02 | 6779 | 日電波 | 348,793 | 1.50% | 1,155 | 1,155 | 1,135 | 1,145 | 167,600 | ▼ | -0.10% |
| 2024-09-03 | 6779 | 日電波 | 342,993 | 1.48% | 1,154 | 1,175 | 1,149 | 1,162 | 130,700 | ▼ | -0.02% |
| 2024-09-09 | 6779 | 日電波 | 322,193 | 1.39% | 1,031 | 1,047 | 1,008 | 1,046 | 290,300 | ▼ | -0.09% |
| 2024-09-19 | 6779 | 日電波 | 296,293 | 1.28% | 1,075 | 1,080 | 1,062 | 1,073 | 94,600 | ▼ | -0.10% |
| 2024-09-26 | 6779 | 日電波 | 276,393 | 1.19% | 1,127 | 1,134 | 1,113 | 1,133 | 156,400 | ▼ | -0.09% |
| 2024-09-30 | 6779 | 日電波 | 282,693 | 1.22% | 1,073 | 1,091 | 1,067 | 1,073 | 218,800 | ▲ | 0.03% |
| 2024-10-04 | 6779 | 日電波 | 274,893 | 1.18% | 1,106 | 1,114 | 1,101 | 1,102 | 93,600 | ▼ | -0.04% |
| 2024-10-22 | 6779 | 日電波 | 280,563 | 1.21% | 1,075 | 1,080 | 1,040 | 1,040 | 147,100 | ▲ | 0.03% |
| 2024-10-29 | 6779 | 日電波 | 276,163 | 1.19% | 1,046 | 1,052 | 1,038 | 1,052 | 105,100 | ▼ | -0.02% |
| 2024-10-30 | 6779 | 日電波 | 106,302 | 0.45% | 1,067 | 1,071 | 1,053 | 1,056 | 649,000 | ▼ | -0.74% |
| 2024-11-11 | 6779 | 日電波 | 124,543 | 0.53% | 1,044 | 1,047 | 968 | 971 | 603,200 | ▲ | 0.08% |
| 2024-11-12 | 6779 | 日電波 | 109,943 | 0.47% | 972 | 981 | 943 | 945 | 557,900 | ▼ | -0.06% |
| 2024-11-14 | 6779 | 日電波 | 116,743 | 0.50% | 969 | 993 | 965 | 971 | 232,300 | ▲ | 0.03% |
| 2024-11-15 | 6779 | 日電波 | 94,443 | 0.40% | 976 | 989 | 967 | 983 | 187,600 | ▼ | -0.09% |
| 2024-08-15 | 6787 | メイコー | 137,792 | 0.51% | 5,150 | 5,200 | 5,060 | 5,060 | 98,900 | ▲ | 0.09% |
| 2024-08-16 | 6787 | メイコー | 128,163 | 0.47% | 5,320 | 5,540 | 5,320 | 5,510 | 208,500 | ▼ | -0.04% |
| 2024-11-05 | 6787 | メイコー | 164,191 | 0.61% | 5,560 | 5,740 | 5,450 | 5,450 | 226,100 | ▲ | 0.24% |
| 2024-11-06 | 6787 | メイコー | 218,191 | 0.81% | 5,550 | 5,750 | 5,500 | 5,600 | 343,600 | ▲ | 0.20% |
| 2024-11-11 | 6787 | メイコー | 163,827 | 0.61% | 7,510 | 8,290 | 7,500 | 8,290 | 840,200 | ▼ | -0.20% |
| 2024-11-12 | 6787 | メイコー | 113,446 | 0.42% | 8,110 | 8,300 | 8,040 | 8,190 | 375,800 | ▼ | -0.19% |
| 2024-03-04 | 6806 | ヒロセ電 | 473,489 | 1.30% | 15,875 | 15,980 | 15,735 | 15,840 | 130,000 | ▲ | 0.06% |
| 2024-03-06 | 6806 | ヒロセ電 | 522,389 | 1.44% | 15,150 | 15,565 | 15,135 | 15,510 | 235,900 | ▲ | 0.13% |
| 2024-03-15 | 6806 | ヒロセ電 | 500,135 | 1.37% | 14,960 | 15,040 | 14,850 | 15,015 | 267,100 | ▼ | -0.06% |
| 2024-03-19 | 6806 | ヒロセ電 | 514,235 | 1.41% | 15,225 | 15,325 | 15,105 | 15,270 | 146,600 | ▲ | 0.03% |
| 2024-03-29 | 6806 | ヒロセ電 | 506,348 | 1.39% | 15,585 | 15,605 | 15,340 | 15,485 | 108,800 | ▼ | -0.02% |
| 2024-04-04 | 6806 | ヒロセ電 | 461,252 | 1.27% | 15,200 | 15,440 | 15,090 | 15,315 | 189,600 | ▼ | -0.11% |
| 2024-04-15 | 6806 | ヒロセ電 | 421,754 | 1.16% | 15,740 | 15,910 | 15,650 | 15,845 | 128,300 | ▼ | -0.11% |
| 2024-04-18 | 6806 | ヒロセ電 | 398,254 | 1.09% | 16,035 | 16,255 | 15,880 | 15,915 | 223,700 | ▼ | -0.06% |
| 2024-04-30 | 6806 | ヒロセ電 | 403,154 | 1.11% | 16,675 | 16,850 | 16,580 | 16,775 | 224,700 | ▲ | 0.02% |
| 2024-05-07 | 6806 | ヒロセ電 | 389,188 | 1.07% | 16,620 | 17,200 | 16,620 | 17,130 | 279,200 | ▼ | -0.04% |
| 2024-05-08 | 6806 | ヒロセ電 | 436,324 | 1.20% | 18,330 | 18,685 | 17,590 | 18,605 | 589,600 | ▲ | 0.12% |
| 2024-05-16 | 6806 | ヒロセ電 | 496,088 | 1.36% | 18,035 | 18,250 | 17,955 | 18,035 | 184,100 | ▲ | 0.16% |
| 2024-05-17 | 6806 | ヒロセ電 | 531,488 | 1.46% | 18,020 | 18,025 | 17,785 | 17,815 | 192,000 | ▲ | 0.09% |
| 2024-05-20 | 6806 | ヒロセ電 | 572,988 | 1.58% | 17,670 | 17,820 | 17,400 | 17,430 | 201,500 | ▲ | 0.12% |
| 2024-05-21 | 6806 | ヒロセ電 | 613,388 | 1.69% | 17,430 | 17,670 | 17,315 | 17,410 | 194,700 | ▲ | 0.10% |
| 2024-05-22 | 6806 | ヒロセ電 | 646,588 | 1.78% | 17,380 | 17,680 | 17,270 | 17,295 | 238,000 | ▲ | 0.09% |
| 2024-05-23 | 6806 | ヒロセ電 | 694,888 | 1.91% | 17,185 | 17,690 | 17,040 | 17,685 | 306,600 | ▲ | 0.12% |
| 2024-05-24 | 6806 | ヒロセ電 | 763,588 | 2.10% | 17,325 | 17,610 | 17,205 | 17,510 | 311,400 | ▲ | 0.19% |
| 2024-05-27 | 6806 | ヒロセ電 | 817,554 | 2.25% | 17,440 | 17,575 | 17,310 | 17,540 | 313,200 | ▲ | 0.14% |
| 2024-05-28 | 6806 | ヒロセ電 | 859,354 | 2.37% | 17,570 | 17,580 | 17,365 | 17,490 | 184,100 | ▲ | 0.12% |
| 2024-05-29 | 6806 | ヒロセ電 | 947,954 | 2.61% | 17,475 | 17,635 | 17,285 | 17,340 | 254,700 | ▲ | 0.23% |
| 2024-05-30 | 6806 | ヒロセ電 | 1,064,920 | 2.93% | 17,150 | 17,350 | 16,905 | 17,260 | 344,700 | ▲ | 0.32% |
| 2024-05-31 | 6806 | ヒロセ電 | 63,833 | 0.17% | 16,860 | 17,635 | 16,595 | 17,500 | 3,270,400 | ▼ | -2.76% |
| 2024-11-21 | 6807 | 航空電子 | 376,473 | 0.53% | 2,676 | 2,723 | 2,664 | 2,683 | 186,600 | ▲ | 0.08% |
| 2024-07-01 | 6810 | マクセル | 255,610 | 0.51% | 1,809 | 1,837 | 1,799 | 1,835 | 260,700 | ▲ | 0.09% |
| 2024-07-24 | 6810 | マクセル | 300,387 | 0.60% | 1,778 | 1,795 | 1,757 | 1,762 | 174,200 | ▲ | 0.08% |
| 2024-07-26 | 6810 | マクセル | 278,595 | 0.56% | 1,723 | 1,730 | 1,703 | 1,725 | 148,500 | ▼ | -0.03% |
| 2024-08-06 | 6810 | マクセル | 225,518 | 0.45% | 1,469 | 1,534 | 1,454 | 1,504 | 226,000 | ▼ | -0.11% |
| 2024-08-30 | 6810 | マクセル | 253,026 | 0.50% | 1,806 | 1,849 | 1,801 | 1,817 | 440,400 | ▲ | 0.04% |
| 2024-09-05 | 6810 | マクセル | 298,955 | 0.60% | 1,851 | 1,914 | 1,843 | 1,873 | 428,900 | ▲ | 0.09% |
| 2024-09-27 | 6810 | マクセル | 293,768 | 0.59% | 1,850 | 1,897 | 1,846 | 1,894 | 223,500 | ▼ | -0.01% |
| 2024-10-15 | 6810 | マクセル | 234,902 | 0.47% | 1,945 | 1,950 | 1,930 | 1,941 | 215,000 | ▼ | -0.12% |
| 2024-10-22 | 6810 | マクセル | 248,903 | 0.50% | 1,880 | 1,884 | 1,836 | 1,838 | 126,200 | ▲ | 0.03% |
| 2024-10-30 | 6810 | マクセル | 87,687 | 0.17% | 1,858 | 1,878 | 1,857 | 1,870 | 485,100 | ▼ | -0.32% |
| 2024-07-04 | 6814 | 古野電 | 166,600 | 0.52% | 2,264 | 2,301 | 2,249 | 2,301 | 231,100 | ▲ | 0.12% |
| 2024-07-04 | 6814 | 古野電 | 166,600 | 0.52% | 2,264 | 2,301 | 2,249 | 2,301 | 231,100 | ▲ | 0.12% |
| 2024-07-11 | 6814 | 古野電 | 194,900 | 0.61% | 2,398 | 2,440 | 2,373 | 2,403 | 338,700 | ▲ | 0.08% |
| 2024-07-17 | 6814 | 古野電 | 230,400 | 0.72% | 2,482 | 2,482 | 2,238 | 2,256 | 1,409,200 | ▲ | 0.10% |
| 2024-07-18 | 6814 | 古野電 | 269,200 | 0.84% | 2,156 | 2,159 | 2,062 | 2,062 | 999,800 | ▲ | 0.12% |
| 2024-07-23 | 6814 | 古野電 | 305,300 | 0.95% | 2,023 | 2,043 | 1,991 | 1,991 | 319,000 | ▲ | 0.10% |
| 2024-07-30 | 6814 | 古野電 | 319,300 | 1.00% | 1,903 | 1,926 | 1,877 | 1,918 | 242,600 | ▲ | 0.05% |
| 2024-07-31 | 6814 | 古野電 | 267,700 | 0.83% | 1,908 | 2,003 | 1,901 | 2,001 | 363,200 | ▼ | -0.17% |
| 2024-08-05 | 6814 | 古野電 | 293,200 | 0.91% | 1,585 | 1,586 | 1,350 | 1,375 | 741,800 | ▲ | 0.08% |
| 2024-08-07 | 6814 | 古野電 | 278,700 | 0.87% | 1,511 | 1,662 | 1,511 | 1,618 | 307,600 | ▼ | -0.04% |
| 2024-08-09 | 6814 | 古野電 | 244,400 | 0.76% | 1,660 | 1,679 | 1,600 | 1,650 | 328,100 | ▼ | -0.10% |
| 2024-08-14 | 6814 | 古野電 | 202,800 | 0.63% | 1,700 | 1,797 | 1,699 | 1,792 | 351,000 | ▼ | -0.13% |
| 2024-08-15 | 6814 | 古野電 | 167,200 | 0.52% | 1,777 | 1,835 | 1,766 | 1,821 | 399,100 | ▼ | -0.10% |
| 2024-08-20 | 6814 | 古野電 | 159,200 | 0.49% | 1,842 | 1,842 | 1,815 | 1,821 | 160,800 | ▼ | -0.03% |
| 2024-10-29 | 6814 | 古野電 | 168,700 | 0.52% | 2,447 | 2,536 | 2,447 | 2,512 | 462,300 | ▲ | 0.12% |
| 2024-10-30 | 6814 | 古野電 | 77,200 | 0.24% | 2,525 | 2,536 | 2,460 | 2,481 | 652,300 | ▼ | -0.28% |
| 2024-03-05 | 6817 | スミダ | 168,174 | 0.51% | 1,163 | 1,177 | 1,143 | 1,167 | 515,900 | ▲ | 0.10% |
| 2024-03-11 | 6817 | スミダ | 216,875 | 0.65% | 1,157 | 1,165 | 1,141 | 1,146 | 440,100 | ▲ | 0.14% |
| 2024-03-13 | 6817 | スミダ | 234,475 | 0.71% | 1,162 | 1,169 | 1,140 | 1,145 | 308,400 | ▲ | 0.05% |
| 2024-03-19 | 6817 | スミダ | 270,853 | 0.82% | 1,199 | 1,219 | 1,196 | 1,213 | 458,000 | ▲ | 0.10% |
| 2024-04-24 | 6817 | スミダ | 243,100 | 0.73% | 1,200 | 1,237 | 1,195 | 1,221 | 694,900 | ▼ | -0.08% |
| 2024-04-30 | 6817 | スミダ | 220,700 | 0.67% | 1,224 | 1,264 | 1,208 | 1,253 | 979,900 | ▼ | -0.05% |
| 2024-05-01 | 6817 | スミダ | 230,900 | 0.70% | 1,148 | 1,157 | 1,112 | 1,114 | 2,795,300 | ▲ | 0.02% |
| 2024-05-09 | 6817 | スミダ | 215,900 | 0.65% | 1,138 | 1,152 | 1,128 | 1,146 | 461,800 | ▼ | -0.04% |
| 2024-05-13 | 6817 | スミダ | 186,900 | 0.56% | 1,138 | 1,148 | 1,128 | 1,148 | 308,900 | ▼ | -0.08% |
| 2024-05-30 | 6817 | スミダ | 162,500 | 0.49% | 1,132 | 1,146 | 1,120 | 1,144 | 536,500 | ▼ | -0.07% |
| 2024-06-25 | 6817 | スミダ | 168,413 | 0.50% | 1,168 | 1,173 | 1,159 | 1,170 | 350,600 | ▲ | 0.01% |
| 2024-07-03 | 6817 | スミダ | 212,613 | 0.64% | 1,133 | 1,142 | 1,131 | 1,142 | 349,000 | ▲ | 0.14% |
| 2024-07-08 | 6817 | スミダ | 233,613 | 0.70% | 1,118 | 1,118 | 1,099 | 1,101 | 419,600 | ▲ | 0.05% |
| 2024-07-17 | 6817 | スミダ | 227,813 | 0.68% | 1,130 | 1,133 | 1,121 | 1,124 | 239,300 | ▼ | -0.01% |
| 2024-08-01 | 6817 | スミダ | 177,313 | 0.53% | 984 | 1,027 | 984 | 1,004 | 1,512,900 | ▼ | -0.15% |
| 2024-08-06 | 6817 | スミダ | 200,613 | 0.60% | 816 | 867 | 816 | 855 | 932,000 | ▲ | 0.06% |
| 2024-08-14 | 6817 | スミダ | 183,317 | 0.55% | 890 | 904 | 882 | 904 | 376,300 | ▼ | -0.04% |
| 2024-08-15 | 6817 | スミダ | 155,817 | 0.47% | 905 | 918 | 902 | 909 | 238,900 | ▼ | -0.08% |
| 2024-09-09 | 6817 | スミダ | 166,313 | 0.50% | 890 | 906 | 879 | 905 | 260,300 | ▲ | 0.08% |
| 2024-09-13 | 6817 | スミダ | 165,113 | 0.49% | 891 | 898 | 886 | 893 | 146,500 | ▼ | -0.01% |
| 2024-09-17 | 6817 | スミダ | 165,813 | 0.50% | 889 | 892 | 869 | 878 | 280,700 | ▲ | 0.01% |
| 2024-09-24 | 6817 | スミダ | 159,213 | 0.48% | 913 | 913 | 901 | 902 | 163,000 | ▼ | -0.02% |
| 2024-08-06 | 6836 | ぷらっと | 9,100 | 0.57% | 1,415 | 1,415 | 953 | 1,345 | 1,283,200 | ▲ | 0.56% |
| 2024-08-07 | 6836 | ぷらっと | 4,000 | 0.25% | 1,535 | 1,590 | 1,352 | 1,435 | 890,100 | ▼ | -0.31% |
| 2024-08-09 | 6836 | ぷらっと | 9,300 | 0.58% | 1,695 | 1,705 | 1,355 | 1,355 | 431,600 | ▲ | 0.32% |
| 2024-08-14 | 6836 | ぷらっと | 10,600 | 0.66% | 1,695 | 1,990 | 1,555 | 1,791 | 1,381,000 | ▲ | 0.08% |
| 2024-08-15 | 6836 | ぷらっと | 8,000 | 0.50% | 1,871 | 2,141 | 1,836 | 2,084 | 1,125,800 | ▼ | -0.16% |
| 2024-08-16 | 6836 | ぷらっと | 7,700 | 0.48% | 2,134 | 2,378 | 2,041 | 2,222 | 685,700 | ▼ | -0.02% |
| 2024-03-01 | 6845 | アズビル | 1,276,592 | 0.90% | 4,438 | 4,446 | 4,366 | 4,407 | 450,700 | ▲ | 0.03% |
| 2024-03-06 | 6845 | アズビル | 1,430,419 | 1.01% | 4,185 | 4,282 | 4,164 | 4,261 | 671,600 | ▲ | 0.10% |
| 2024-03-14 | 6845 | アズビル | 1,584,391 | 1.11% | 4,136 | 4,189 | 4,113 | 4,189 | 468,200 | ▲ | 0.10% |
| 2024-03-15 | 6845 | アズビル | 1,552,540 | 1.09% | 4,179 | 4,190 | 4,128 | 4,171 | 743,300 | ▼ | -0.02% |
| 2024-03-18 | 6845 | アズビル | 1,571,540 | 1.11% | 4,172 | 4,327 | 4,172 | 4,302 | 561,900 | ▲ | 0.02% |
| 2024-03-22 | 6845 | アズビル | 1,730,674 | 1.22% | 4,325 | 4,333 | 4,252 | 4,270 | 483,100 | ▲ | 0.10% |
| 2024-04-08 | 6845 | アズビル | 1,887,458 | 1.33% | 4,267 | 4,336 | 4,238 | 4,273 | 447,600 | ▲ | 0.11% |
| 2024-04-12 | 6845 | アズビル | 1,819,058 | 1.28% | 4,393 | 4,434 | 4,346 | 4,350 | 583,500 | ▼ | -0.05% |
| 2024-04-22 | 6845 | アズビル | 1,652,583 | 1.16% | 4,227 | 4,350 | 4,199 | 4,347 | 577,900 | ▼ | -0.12% |
| 2024-05-16 | 6845 | アズビル | 1,808,858 | 1.27% | 4,397 | 4,448 | 4,317 | 4,432 | 768,200 | ▲ | 0.11% |
| 2024-05-17 | 6845 | アズビル | 1,908,858 | 1.34% | 4,402 | 4,477 | 4,371 | 4,457 | 635,400 | ▲ | 0.07% |
| 2024-05-20 | 6845 | アズビル | 2,055,958 | 1.45% | 4,466 | 4,492 | 4,394 | 4,466 | 724,700 | ▲ | 0.10% |
| 2024-05-21 | 6845 | アズビル | 2,176,058 | 1.53% | 4,484 | 4,522 | 4,461 | 4,504 | 569,200 | ▲ | 0.08% |
| 2024-05-23 | 6845 | アズビル | 2,389,758 | 1.68% | 4,366 | 4,411 | 4,235 | 4,410 | 1,299,200 | ▲ | 0.14% |
| 2024-05-24 | 6845 | アズビル | 2,676,258 | 1.89% | 4,364 | 4,375 | 4,280 | 4,294 | 968,800 | ▲ | 0.20% |
| 2024-05-27 | 6845 | アズビル | 2,886,558 | 2.03% | 4,280 | 4,312 | 4,176 | 4,303 | 1,047,600 | ▲ | 0.13% |
| 2024-05-28 | 6845 | アズビル | 3,100,124 | 2.19% | 4,430 | 4,494 | 4,377 | 4,416 | 1,102,000 | ▲ | 0.16% |
| 2024-05-29 | 6845 | アズビル | 3,378,558 | 2.38% | 4,398 | 4,459 | 4,365 | 4,370 | 1,124,900 | ▲ | 0.18% |
| 2024-05-30 | 6845 | アズビル | 3,707,287 | 2.61% | 4,342 | 4,352 | 4,235 | 4,344 | 1,326,800 | ▲ | 0.23% |
| 2024-05-31 | 6845 | アズビル | 113,000 | 0.07% | 4,179 | 4,431 | 4,179 | 4,336 | 14,510,200 | ▼ | -2.54% |
| 2024-08-06 | 6849 | 日本光電 | 1,059,877 | 0.61% | 1,688 | 1,703 | 1,621 | 1,694 | 3,233,900 | ▲ | 0.20% |
| 2024-08-07 | 6849 | 日本光電 | 1,197,977 | 0.70% | 1,643 | 1,816 | 1,632 | 1,777 | 1,581,800 | ▲ | 0.08% |
| 2024-08-09 | 6849 | 日本光電 | 1,380,877 | 0.80% | 1,824 | 1,854 | 1,740 | 1,776 | 955,300 | ▲ | 0.10% |
| 2024-08-14 | 6849 | 日本光電 | 1,649,463 | 0.96% | 1,829 | 1,854 | 1,806 | 1,847 | 822,600 | ▲ | 0.15% |
| 2024-08-15 | 6849 | 日本光電 | 1,719,663 | 1.00% | 1,852 | 1,889 | 1,829 | 1,836 | 445,200 | ▲ | 0.04% |
| 2024-08-19 | 6849 | 日本光電 | 1,891,563 | 1.10% | 1,910 | 1,931 | 1,894 | 1,902 | 690,000 | ▲ | 0.10% |
| 2024-08-21 | 6849 | 日本光電 | 1,832,963 | 1.07% | 1,942 | 2,000 | 1,926 | 1,996 | 1,120,600 | ▼ | -0.03% |
| 2024-09-20 | 6849 | 日本光電 | 2,069,902 | 1.21% | 2,114 | 2,134 | 2,080 | 2,093 | 1,228,400 | ▲ | 0.10% |
| 2024-09-25 | 6849 | 日本光電 | 2,036,872 | 1.19% | 2,100 | 2,119 | 2,077 | 2,094 | 470,300 | ▼ | -0.02% |
| 2024-09-27 | 6849 | 日本光電 | 1,839,397 | 1.07% | 2,161 | 2,210 | 2,154 | 2,210 | 487,300 | ▼ | -0.11% |
| 2024-10-18 | 6849 | 日本光電 | 1,659,083 | 0.97% | 2,230 | 2,297 | 2,195 | 2,227 | 1,750,500 | ▼ | -0.10% |
| 2024-10-21 | 6849 | 日本光電 | 1,538,341 | 0.89% | 2,204 | 2,233 | 2,185 | 2,211 | 767,000 | ▼ | -0.07% |
| 2024-11-18 | 6849 | 日本光電 | 1,342,446 | 0.78% | 2,174 | 2,207 | 2,158 | 2,196 | 675,500 | ▼ | -0.10% |
| 2024-11-22 | 6849 | 日本光電 | 1,187,875 | 0.69% | 2,187 | 2,200 | 2,162 | 2,163 | 354,800 | ▼ | -0.09% |
| 2024-11-25 | 6849 | 日本光電 | 1,201,758 | 0.70% | 2,184 | 2,189 | 2,105 | 2,109 | 785,100 | ▲ | 0.01% |
| 2024-11-26 | 6849 | 日本光電 | 1,165,405 | 0.68% | 2,109 | 2,145 | 2,095 | 2,140 | 482,100 | ▼ | -0.01% |
| 2024-09-09 | 6855 | 電子材料 | 81,099 | 0.64% | 2,204 | 2,282 | 2,136 | 2,265 | 691,000 | ▲ | 0.24% |
| 2024-09-26 | 6855 | 電子材料 | 92,999 | 0.73% | 2,500 | 2,685 | 2,499 | 2,684 | 946,800 | ▲ | 0.08% |
| 2024-09-30 | 6855 | 電子材料 | 108,399 | 0.85% | 2,587 | 2,635 | 2,499 | 2,499 | 643,400 | ▲ | 0.12% |
| 2024-10-23 | 6855 | 電子材料 | 117,599 | 0.92% | 2,416 | 2,446 | 2,405 | 2,416 | 212,000 | ▲ | 0.07% |
| 2024-10-31 | 6855 | 電子材料 | 130,699 | 1.03% | 2,526 | 2,614 | 2,499 | 2,534 | 371,700 | ▲ | 0.10% |
| 2024-11-05 | 6855 | 電子材料 | 145,499 | 1.15% | 2,380 | 2,391 | 2,339 | 2,339 | 274,700 | ▲ | 0.11% |
| 2024-11-08 | 6855 | 電子材料 | 166,799 | 1.31% | 2,475 | 2,499 | 2,355 | 2,375 | 613,000 | ▲ | 0.16% |
| 2024-11-11 | 6855 | 電子材料 | 177,399 | 1.40% | 2,138 | 2,239 | 2,116 | 2,214 | 998,900 | ▲ | 0.08% |
| 2024-11-15 | 6855 | 電子材料 | 190,599 | 1.50% | 1,982 | 2,034 | 1,969 | 2,010 | 290,700 | ▲ | 0.10% |
| 2024-11-19 | 6855 | 電子材料 | 186,899 | 1.47% | 1,998 | 2,019 | 1,975 | 2,015 | 338,500 | ▼ | -0.03% |
| 2024-11-27 | 6855 | 電子材料 | 190,199 | 1.50% | 2,063 | 2,088 | 2,043 | 2,069 | 216,900 | ▲ | 0.03% |
| 2024-12-04 | 6855 | 電子材料 | 217,099 | 1.71% | 2,229 | 2,273 | 2,209 | 2,236 | 353,300 | ▲ | 0.20% |
| 2024-12-05 | 6855 | 電子材料 | 176,799 | 1.39% | 2,286 | 2,289 | 2,187 | 2,209 | 415,200 | ▼ | -0.32% |
| 2024-12-10 | 6855 | 電子材料 | 162,397 | 1.28% | 2,092 | 2,131 | 2,079 | 2,101 | 214,000 | ▼ | -0.10% |
| 2024-12-13 | 6855 | 電子材料 | 165,097 | 1.30% | 2,070 | 2,083 | 2,023 | 2,023 | 269,100 | ▲ | 0.02% |
| 2024-07-02 | 6856 | 堀場製 | 252,139 | 0.59% | 13,500 | 13,575 | 13,065 | 13,195 | 554,000 | ▲ | 0.14% |
| 2024-07-12 | 6856 | 堀場製 | 268,082 | 0.63% | 13,225 | 13,290 | 13,065 | 13,220 | 189,700 | ▲ | 0.04% |
| 2024-07-18 | 6856 | 堀場製 | 200,482 | 0.47% | 12,345 | 12,780 | 12,175 | 12,720 | 369,000 | ▼ | -0.16% |
| 2024-08-23 | 6856 | 堀場製 | 216,007 | 0.51% | 9,870 | 9,940 | 9,694 | 9,885 | 339,600 | ▲ | 0.10% |
| 2024-09-02 | 6856 | 堀場製 | 297,007 | 0.70% | 9,846 | 9,875 | 9,469 | 9,469 | 205,800 | ▲ | 0.08% |
| 2024-09-09 | 6856 | 堀場製 | 355,707 | 0.84% | 8,256 | 8,578 | 8,158 | 8,558 | 387,900 | ▲ | 0.14% |
| 2024-09-11 | 6856 | 堀場製 | 382,707 | 0.90% | 8,669 | 8,888 | 8,612 | 8,687 | 266,300 | ▲ | 0.06% |
| 2024-09-12 | 6856 | 堀場製 | 426,907 | 1.01% | 9,123 | 9,212 | 9,018 | 9,106 | 351,700 | ▲ | 0.10% |
| 2024-09-13 | 6856 | 堀場製 | 414,813 | 0.98% | 9,049 | 9,060 | 8,881 | 8,967 | 244,800 | ▼ | -0.03% |
| 2024-09-18 | 6856 | 堀場製 | 373,652 | 0.88% | 9,061 | 9,087 | 8,813 | 8,931 | 210,400 | ▼ | -0.09% |
| 2024-09-19 | 6856 | 堀場製 | 337,652 | 0.79% | 9,154 | 9,240 | 9,020 | 9,182 | 227,100 | ▼ | -0.08% |
| 2024-09-20 | 6856 | 堀場製 | 294,950 | 0.69% | 9,342 | 9,471 | 9,232 | 9,264 | 282,500 | ▼ | -0.10% |
| 2024-09-24 | 6856 | 堀場製 | 323,850 | 0.76% | 9,414 | 9,468 | 9,185 | 9,192 | 263,400 | ▲ | 0.07% |
| 2024-09-26 | 6856 | 堀場製 | 292,250 | 0.69% | 9,350 | 9,561 | 9,285 | 9,561 | 315,400 | ▼ | -0.07% |
| 2024-09-30 | 6856 | 堀場製 | 243,848 | 0.57% | 9,308 | 9,456 | 9,308 | 9,344 | 273,400 | ▼ | -0.12% |
| 2024-10-01 | 6856 | 堀場製 | 204,050 | 0.48% | 9,495 | 9,853 | 9,466 | 9,799 | 261,300 | ▼ | -0.08% |
| 2024-10-23 | 6856 | 堀場製 | 215,510 | 0.51% | 9,187 | 9,303 | 9,117 | 9,142 | 189,500 | ▲ | 0.06% |
| 2024-10-29 | 6856 | 堀場製 | 261,310 | 0.61% | 9,200 | 9,276 | 9,155 | 9,276 | 136,100 | ▲ | 0.09% |
| 2024-10-30 | 6856 | 堀場製 | 217,207 | 0.51% | 9,399 | 9,562 | 9,334 | 9,473 | 283,500 | ▼ | -0.09% |
| 2024-10-31 | 6856 | 堀場製 | 200,607 | 0.47% | 9,500 | 9,627 | 9,449 | 9,578 | 225,000 | ▼ | -0.04% |
| 2024-11-21 | 6856 | 堀場製 | 211,460 | 0.50% | 8,103 | 8,185 | 8,041 | 8,054 | 221,200 | ▲ | 0.04% |
| 2024-11-25 | 6856 | 堀場製 | 155,859 | 0.36% | 8,350 | 8,409 | 8,233 | 8,375 | 504,700 | ▼ | -0.14% |
| 2024-12-11 | 6856 | 堀場製 | 243,371 | 0.57% | 9,190 | 9,230 | 8,955 | 9,013 | 231,200 | ▲ | 0.07% |
| 2024-12-12 | 6856 | 堀場製 | 262,071 | 0.62% | 9,141 | 9,160 | 8,856 | 8,877 | 329,700 | ▲ | 0.05% |
| 2024-12-18 | 6856 | 堀場製 | 297,671 | 0.70% | 8,992 | 9,067 | 8,980 | 8,980 | 169,000 | ▲ | 0.07% |
| 2024-03-05 | 6866 | ＨＩＯＫＩ | 294,792 | 2.10% | 6,680 | 6,750 | 6,630 | 6,740 | 35,100 | ▲ | 0.10% |
| 2024-03-13 | 6866 | ＨＩＯＫＩ | 292,892 | 2.08% | 6,910 | 7,030 | 6,880 | 6,970 | 75,100 | ▼ | -0.02% |
| 2024-03-15 | 6866 | ＨＩＯＫＩ | 295,192 | 2.10% | 6,990 | 6,990 | 6,680 | 6,680 | 59,700 | ▲ | 0.02% |
| 2024-03-18 | 6866 | ＨＩＯＫＩ | 293,792 | 2.09% | 6,780 | 7,030 | 6,760 | 7,000 | 95,500 | ▼ | -0.01% |
| 2024-03-19 | 6866 | ＨＩＯＫＩ | 294,592 | 2.10% | 6,990 | 7,030 | 6,950 | 7,010 | 54,700 | ▲ | 0.01% |
| 2024-04-02 | 6866 | ＨＩＯＫＩ | 309,092 | 2.20% | 7,250 | 7,250 | 7,040 | 7,100 | 64,800 | ▲ | 0.10% |
| 2024-04-05 | 6866 | ＨＩＯＫＩ | 303,792 | 2.16% | 7,180 | 7,260 | 7,080 | 7,130 | 71,200 | ▼ | -0.04% |
| 2024-04-16 | 6866 | ＨＩＯＫＩ | 309,792 | 2.20% | 6,220 | 6,460 | 6,130 | 6,430 | 320,700 | ▲ | 0.04% |
| 2024-04-18 | 6866 | ＨＩＯＫＩ | 328,992 | 2.34% | 6,120 | 6,520 | 6,120 | 6,430 | 127,000 | ▲ | 0.13% |
| 2024-04-22 | 6866 | ＨＩＯＫＩ | 343,192 | 2.44% | 6,220 | 6,380 | 6,220 | 6,380 | 72,400 | ▲ | 0.10% |
| 2024-04-23 | 6866 | ＨＩＯＫＩ | 354,792 | 2.52% | 6,380 | 6,390 | 6,180 | 6,230 | 72,200 | ▲ | 0.08% |
| 2024-04-25 | 6866 | ＨＩＯＫＩ | 384,892 | 2.74% | 6,160 | 6,170 | 5,980 | 6,000 | 110,700 | ▲ | 0.22% |
| 2024-05-02 | 6866 | ＨＩＯＫＩ | 357,192 | 2.54% | 6,690 | 7,170 | 6,690 | 7,120 | 182,200 | ▼ | -0.20% |
| 2024-05-07 | 6866 | ＨＩＯＫＩ | 292,292 | 2.08% | 7,150 | 7,610 | 7,130 | 7,610 | 194,500 | ▼ | -0.46% |
| 2024-05-08 | 6866 | ＨＩＯＫＩ | 242,892 | 1.73% | 7,570 | 7,780 | 7,470 | 7,670 | 190,900 | ▼ | -0.35% |
| 2024-05-09 | 6866 | ＨＩＯＫＩ | 229,692 | 1.63% | 7,650 | 7,760 | 7,530 | 7,530 | 101,300 | ▼ | -0.10% |
| 2024-05-13 | 6866 | ＨＩＯＫＩ | 243,292 | 1.73% | 7,410 | 7,460 | 7,160 | 7,190 | 92,500 | ▲ | 0.10% |
| 2024-05-15 | 6866 | ＨＩＯＫＩ | 254,083 | 1.81% | 7,150 | 7,220 | 7,100 | 7,150 | 57,200 | ▲ | 0.08% |
| 2024-05-20 | 6866 | ＨＩＯＫＩ | 247,165 | 1.76% | 7,020 | 7,300 | 7,020 | 7,300 | 67,300 | ▼ | -0.05% |
| 2024-05-21 | 6866 | ＨＩＯＫＩ | 236,965 | 1.68% | 7,380 | 7,550 | 7,290 | 7,300 | 64,700 | ▼ | -0.08% |
| 2024-06-11 | 6866 | ＨＩＯＫＩ | 223,283 | 1.59% | 6,850 | 6,930 | 6,830 | 6,920 | 17,700 | ▼ | -0.08% |
| 2024-06-27 | 6866 | ＨＩＯＫＩ | 209,288 | 1.49% | 6,790 | 6,850 | 6,750 | 6,750 | 26,800 | ▼ | -0.10% |
| 2024-07-10 | 6866 | ＨＩＯＫＩ | 157,486 | 1.12% | 6,800 | 7,050 | 6,700 | 7,030 | 99,500 | ▼ | -0.36% |
| 2024-07-11 | 6866 | ＨＩＯＫＩ | 133,486 | 0.95% | 7,180 | 7,580 | 7,140 | 7,470 | 157,100 | ▼ | -0.17% |
| 2024-07-12 | 6866 | ＨＩＯＫＩ | 109,086 | 0.77% | 7,430 | 7,710 | 7,430 | 7,710 | 115,400 | ▼ | -0.17% |
| 2024-07-16 | 6866 | ＨＩＯＫＩ | 94,886 | 0.67% | 7,720 | 7,780 | 7,550 | 7,660 | 110,300 | ▼ | -0.09% |
| 2024-07-24 | 6866 | ＨＩＯＫＩ | 98,353 | 0.70% | 8,090 | 8,170 | 8,030 | 8,100 | 41,700 | ▲ | 0.02% |
| 2024-07-25 | 6866 | ＨＩＯＫＩ | 97,553 | 0.69% | 7,980 | 8,100 | 7,920 | 7,940 | 60,000 | ▼ | -0.01% |
| 2024-07-26 | 6866 | ＨＩＯＫＩ | 98,900 | 0.70% | 8,040 | 8,170 | 8,030 | 8,090 | 44,600 | ▲ | 0.01% |
| 2024-07-31 | 6866 | ＨＩＯＫＩ | 113,030 | 0.80% | 8,100 | 8,130 | 8,010 | 8,070 | 59,000 | ▲ | 0.10% |
| 2024-08-06 | 6866 | ＨＩＯＫＩ | 110,530 | 0.78% | 6,950 | 7,380 | 6,850 | 7,340 | 58,700 | ▼ | -0.02% |
| 2024-08-08 | 6866 | ＨＩＯＫＩ | 95,030 | 0.67% | 6,860 | 7,230 | 6,770 | 7,100 | 68,100 | ▼ | -0.10% |
| 2024-10-02 | 6866 | ＨＩＯＫＩ | 84,430 | 0.60% | 8,240 | 8,330 | 8,100 | 8,160 | 26,800 | ▲ | 0.01% |
| 2024-10-04 | 6866 | ＨＩＯＫＩ | 83,930 | 0.59% | 8,230 | 8,360 | 8,230 | 8,300 | 15,700 | ▼ | -0.01% |
| 2024-10-15 | 6866 | ＨＩＯＫＩ | 86,930 | 0.61% | 8,280 | 8,400 | 8,090 | 8,350 | 45,300 | ▲ | 0.02% |
| 2024-10-16 | 6866 | ＨＩＯＫＩ | 100,730 | 0.71% | 8,300 | 8,320 | 7,750 | 7,800 | 99,100 | ▲ | 0.09% |
| 2024-10-29 | 6866 | ＨＩＯＫＩ | 114,430 | 0.81% | 8,160 | 8,210 | 7,990 | 7,990 | 47,300 | ▲ | 0.10% |
| 2024-10-30 | 6866 | ＨＩＯＫＩ | 109,500 | 0.78% | 8,050 | 8,250 | 7,990 | 8,160 | 55,700 | ▼ | -0.03% |
| 2024-11-18 | 6866 | ＨＩＯＫＩ | 97,900 | 0.69% | 8,020 | 8,030 | 7,830 | 7,830 | 15,000 | ▼ | -0.09% |
| 2024-04-03 | 6871 | 日本マイクロ | 202,303 | 0.50% | 7,850 | 8,150 | 7,760 | 7,900 | 1,491,400 | ▲ | 0.09% |
| 2024-04-08 | 6871 | 日本マイクロ | 194,403 | 0.48% | 7,790 | 7,850 | 7,310 | 7,390 | 1,548,100 | ▼ | -0.02% |
| 2024-04-09 | 6871 | 日本マイクロ | 201,703 | 0.50% | 7,420 | 7,530 | 7,270 | 7,400 | 1,225,600 | ▲ | 0.02% |
| 2024-04-16 | 6871 | 日本マイクロ | 186,903 | 0.46% | 7,540 | 7,560 | 7,060 | 7,170 | 1,331,100 | ▼ | -0.03% |
| 2024-04-17 | 6871 | 日本マイクロ | 203,803 | 0.50% | 7,320 | 7,380 | 7,060 | 7,110 | 1,171,800 | ▲ | 0.03% |
| 2024-04-24 | 6871 | 日本マイクロ | 197,003 | 0.49% | 6,740 | 6,960 | 6,610 | 6,910 | 1,664,600 | ▼ | -0.01% |
| 2024-04-25 | 6871 | 日本マイクロ | 205,203 | 0.51% | 6,810 | 6,940 | 6,660 | 6,740 | 904,200 | ▲ | 0.02% |
| 2024-04-26 | 6871 | 日本マイクロ | 194,903 | 0.48% | 6,940 | 7,000 | 6,700 | 6,860 | 1,009,500 | ▼ | -0.03% |
| 2024-05-14 | 6871 | 日本マイクロ | 219,003 | 0.54% | 8,350 | 8,360 | 6,760 | 7,180 | 5,174,600 | ▲ | 0.06% |
| 2024-05-16 | 6871 | 日本マイクロ | 199,803 | 0.49% | 7,040 | 7,340 | 6,720 | 7,270 | 2,312,700 | ▼ | -0.05% |
| 2024-05-27 | 6871 | 日本マイクロ | 220,603 | 0.55% | 6,020 | 6,120 | 5,870 | 6,040 | 1,139,500 | ▲ | 0.06% |
| 2024-05-28 | 6871 | 日本マイクロ | 179,803 | 0.44% | 6,090 | 6,430 | 6,050 | 6,390 | 1,497,200 | ▼ | -0.11% |
| 2024-06-19 | 6871 | 日本マイクロ | 223,200 | 0.55% | 6,070 | 6,320 | 5,960 | 6,020 | 1,207,900 | ▲ | 0.14% |
| 2024-06-24 | 6871 | 日本マイクロ | 243,664 | 0.60% | 6,360 | 6,480 | 6,210 | 6,450 | 674,500 | ▲ | 0.04% |
| 2024-07-01 | 6871 | 日本マイクロ | 282,364 | 0.70% | 6,780 | 6,960 | 6,510 | 6,610 | 1,120,300 | ▲ | 0.09% |
| 2024-07-11 | 6871 | 日本マイクロ | 336,392 | 0.84% | 7,480 | 7,540 | 7,190 | 7,250 | 1,388,800 | ▲ | 0.14% |
| 2024-07-12 | 6871 | 日本マイクロ | 364,492 | 0.91% | 7,100 | 7,410 | 7,020 | 7,240 | 1,439,900 | ▲ | 0.07% |
| 2024-07-23 | 6871 | 日本マイクロ | 423,492 | 1.05% | 6,270 | 6,350 | 6,160 | 6,320 | 1,308,900 | ▲ | 0.14% |
| 2024-07-25 | 6871 | 日本マイクロ | 377,192 | 0.94% | 6,000 | 6,000 | 5,640 | 5,680 | 1,266,000 | ▼ | -0.11% |
| 2024-07-26 | 6871 | 日本マイクロ | 359,092 | 0.89% | 5,580 | 5,690 | 5,510 | 5,530 | 1,222,900 | ▼ | -0.04% |
| 2024-07-29 | 6871 | 日本マイクロ | 362,692 | 0.90% | 5,630 | 5,790 | 5,570 | 5,680 | 977,900 | ▲ | 0.01% |
| 2024-07-30 | 6871 | 日本マイクロ | 238,028 | 0.59% | 5,620 | 5,670 | 5,470 | 5,580 | 1,237,100 | ▼ | -0.31% |
| 2024-07-31 | 6871 | 日本マイクロ | 248,328 | 0.62% | 5,480 | 6,080 | 5,460 | 6,000 | 1,344,100 | ▲ | 0.03% |
| 2024-08-08 | 6871 | 日本マイクロ | 214,928 | 0.53% | 5,040 | 5,190 | 4,770 | 5,100 | 1,613,300 | ▼ | -0.08% |
| 2024-08-14 | 6871 | 日本マイクロ | 262,128 | 0.65% | 4,900 | 5,050 | 4,475 | 4,500 | 3,817,000 | ▲ | 0.12% |
| 2024-08-16 | 6871 | 日本マイクロ | 283,928 | 0.70% | 5,200 | 5,320 | 5,030 | 5,240 | 1,852,000 | ▲ | 0.04% |
| 2024-08-19 | 6871 | 日本マイクロ | 272,328 | 0.68% | 5,180 | 5,450 | 5,100 | 5,100 | 1,197,800 | ▼ | -0.01% |
| 2024-08-29 | 6871 | 日本マイクロ | 286,363 | 0.71% | 4,460 | 4,550 | 4,420 | 4,510 | 767,200 | ▲ | 0.02% |
| 2024-09-10 | 6871 | 日本マイクロ | 278,317 | 0.69% | 3,690 | 3,750 | 3,605 | 3,700 | 795,800 | ▼ | -0.02% |
| 2024-09-11 | 6871 | 日本マイクロ | 282,617 | 0.70% | 3,645 | 3,680 | 3,500 | 3,550 | 1,059,400 | ▲ | 0.01% |
| 2024-09-12 | 6871 | 日本マイクロ | 278,017 | 0.69% | 3,735 | 3,790 | 3,630 | 3,735 | 860,800 | ▼ | -0.01% |
| 2024-09-26 | 6871 | 日本マイクロ | 232,128 | 0.57% | 3,810 | 4,000 | 3,800 | 3,980 | 1,865,200 | ▼ | -0.12% |
| 2024-10-02 | 6871 | 日本マイクロ | 331,428 | 0.82% | 3,945 | 3,980 | 3,805 | 3,810 | 1,091,300 | ▲ | 0.25% |
| 2024-10-07 | 6871 | 日本マイクロ | 388,135 | 0.96% | 3,985 | 4,030 | 3,845 | 3,880 | 878,600 | ▲ | 0.14% |
| 2024-10-08 | 6871 | 日本マイクロ | 451,843 | 1.12% | 3,830 | 3,875 | 3,740 | 3,770 | 623,200 | ▲ | 0.16% |
| 2024-10-10 | 6871 | 日本マイクロ | 433,763 | 1.08% | 3,960 | 3,995 | 3,775 | 3,805 | 794,000 | ▼ | -0.04% |
| 2024-10-11 | 6871 | 日本マイクロ | 450,039 | 1.12% | 3,790 | 3,825 | 3,760 | 3,760 | 532,300 | ▲ | 0.04% |
| 2024-10-16 | 6871 | 日本マイクロ | 438,410 | 1.09% | 3,755 | 3,755 | 3,625 | 3,670 | 1,611,000 | ▼ | -0.03% |
| 2024-10-21 | 6871 | 日本マイクロ | 327,638 | 0.81% | 3,585 | 3,790 | 3,580 | 3,790 | 1,047,900 | ▼ | -0.28% |
| 2024-10-29 | 6871 | 日本マイクロ | 316,938 | 0.79% | 3,675 | 3,815 | 3,645 | 3,735 | 696,800 | ▼ | -0.02% |
| 2024-11-06 | 6871 | 日本マイクロ | 258,900 | 0.64% | 3,760 | 3,890 | 3,730 | 3,800 | 919,500 | ▼ | -0.15% |
| 2024-11-11 | 6871 | 日本マイクロ | 471,223 | 1.17% | 3,820 | 3,880 | 3,620 | 3,675 | 1,447,100 | ▲ | 0.52% |
| 2024-11-12 | 6871 | 日本マイクロ | 379,900 | 0.94% | 4,165 | 4,170 | 3,815 | 3,910 | 4,447,600 | ▼ | -0.23% |
| 2024-11-22 | 6871 | 日本マイクロ | 355,042 | 0.88% | 3,835 | 3,915 | 3,805 | 3,820 | 936,900 | ▼ | -0.05% |
| 2024-11-25 | 6871 | 日本マイクロ | 377,462 | 0.94% | 3,850 | 4,095 | 3,840 | 3,965 | 2,110,800 | ▲ | 0.05% |
| 2024-11-27 | 6871 | 日本マイクロ | 402,528 | 1.00% | 3,910 | 4,025 | 3,865 | 3,915 | 1,139,300 | ▲ | 0.06% |
| 2024-11-28 | 6871 | 日本マイクロ | 372,345 | 0.93% | 3,775 | 3,960 | 3,650 | 3,885 | 2,626,400 | ▼ | -0.06% |
| 2024-11-29 | 6871 | 日本マイクロ | 401,528 | 1.00% | 3,815 | 3,845 | 3,690 | 3,735 | 1,309,700 | ▲ | 0.06% |
| 2024-12-02 | 6871 | 日本マイクロ | 389,628 | 0.97% | 3,770 | 3,880 | 3,750 | 3,805 | 1,193,700 | ▼ | -0.03% |
| 2024-12-03 | 6871 | 日本マイクロ | 421,428 | 1.05% | 3,945 | 4,065 | 3,935 | 3,965 | 1,692,200 | ▲ | 0.08% |
| 2024-12-06 | 6871 | 日本マイクロ | 447,328 | 1.11% | 3,940 | 3,940 | 3,750 | 3,820 | 1,429,100 | ▲ | 0.06% |
| 2024-12-09 | 6871 | 日本マイクロ | 486,428 | 1.21% | 3,815 | 3,815 | 3,550 | 3,575 | 2,433,500 | ▲ | 0.09% |
| 2024-12-10 | 6871 | 日本マイクロ | 476,728 | 1.19% | 3,545 | 3,630 | 3,525 | 3,610 | 998,400 | ▼ | -0.02% |
| 2024-12-18 | 6871 | 日本マイクロ | 380,319 | 0.95% | 3,965 | 4,220 | 3,935 | 4,165 | 1,816,600 | ▼ | -0.24% |
| 2024-05-16 | 6875 | メガチップス | 106,673 | 0.50% | 4,280 | 4,400 | 4,250 | 4,365 | 102,300 | ▲ | 0.09% |
| 2024-06-28 | 6875 | メガチップス | 126,818 | 0.61% | 4,165 | 4,165 | 4,080 | 4,080 | 27,300 | ▲ | 0.10% |
| 2024-07-30 | 6875 | メガチップス | 119,692 | 0.57% | 4,260 | 4,260 | 4,125 | 4,155 | 82,700 | ▼ | -0.04% |
| 2024-08-05 | 6875 | メガチップス | 124,092 | 0.60% | 3,600 | 3,665 | 3,255 | 3,350 | 155,100 | ▲ | 0.03% |
| 2024-08-07 | 6875 | メガチップス | 123,892 | 0.59% | 3,535 | 3,755 | 3,535 | 3,630 | 52,900 | ▼ | -0.01% |
| 2024-08-09 | 6875 | メガチップス | 124,934 | 0.60% | 3,955 | 4,105 | 3,920 | 4,020 | 186,000 | ▲ | 0.01% |
| 2024-08-13 | 6875 | メガチップス | 112,234 | 0.54% | 4,010 | 4,055 | 3,900 | 3,980 | 104,200 | ▼ | -0.05% |
| 2024-09-04 | 6875 | メガチップス | 128,540 | 0.62% | 4,965 | 4,985 | 4,880 | 4,920 | 117,200 | ▲ | 0.07% |
| 2024-09-19 | 6875 | メガチップス | 122,240 | 0.59% | 5,100 | 5,120 | 4,995 | 5,020 | 62,200 | ▼ | -0.03% |
| 2024-10-07 | 6875 | メガチップス | 101,440 | 0.49% | 5,240 | 5,290 | 5,220 | 5,290 | 49,600 | ▼ | -0.09% |
| 2024-10-09 | 6875 | メガチップス | 104,221 | 0.50% | 5,370 | 5,520 | 5,370 | 5,460 | 101,000 | ▲ | 0.01% |
| 2024-10-17 | 6875 | メガチップス | 100,907 | 0.48% | 5,380 | 5,380 | 5,230 | 5,340 | 99,600 | ▼ | -0.02% |
| 2024-03-01 | 6877 | ＯＢＡＲＡＧ | 104,364 | 0.50% | 3,785 | 3,805 | 3,750 | 3,755 | 32,100 | ▲ | 0.01% |
| 2024-03-04 | 6877 | ＯＢＡＲＡＧ | 104,064 | 0.49% | 3,805 | 3,805 | 3,740 | 3,740 | 24,400 | ▼ | -0.01% |
| 2024-03-12 | 6877 | ＯＢＡＲＡＧ | 104,464 | 0.50% | 3,675 | 3,675 | 3,610 | 3,660 | 46,700 | ▲ | 0.01% |
| 2024-03-18 | 6877 | ＯＢＡＲＡＧ | 103,864 | 0.49% | 3,735 | 3,750 | 3,690 | 3,700 | 42,000 | ▼ | -0.01% |
| 2024-03-05 | 6882 | 三社電機 | 72,600 | 0.48% | 1,770 | 1,875 | 1,768 | 1,865 | 663,100 | ▼ | -0.02% |
| 2024-03-07 | 6882 | 三社電機 | 77,100 | 0.51% | 1,930 | 1,930 | 1,841 | 1,857 | 395,900 | ▲ | 0.03% |
| 2024-03-13 | 6882 | 三社電機 | 73,800 | 0.49% | 1,852 | 1,857 | 1,771 | 1,796 | 186,600 | ▼ | -0.02% |
| 2024-05-09 | 6882 | 三社電機 | 80,700 | 0.53% | 1,199 | 1,238 | 1,152 | 1,214 | 1,087,400 | ▲ | 0.13% |
| 2024-05-13 | 6882 | 三社電機 | 94,600 | 0.63% | 1,191 | 1,191 | 1,153 | 1,175 | 297,300 | ▲ | 0.09% |
| 2024-06-12 | 6882 | 三社電機 | 106,000 | 0.70% | 1,095 | 1,095 | 1,080 | 1,082 | 56,600 | ▲ | 0.06% |
| 2024-06-18 | 6882 | 三社電機 | 103,600 | 0.69% | 1,055 | 1,062 | 1,046 | 1,060 | 43,700 | ▼ | -0.01% |
| 2024-07-30 | 6882 | 三社電機 | 64,000 | 0.42% | 1,066 | 1,093 | 1,055 | 1,066 | 321,300 | ▼ | -0.26% |
| 2024-09-04 | 6882 | 三社電機 | 75,300 | 0.50% | 996 | 1,002 | 972 | 972 | 111,600 | ▲ | 0.08% |
| 2024-11-08 | 6882 | 三社電機 | 91,700 | 0.61% | 930 | 954 | 930 | 935 | 177,200 | ▲ | 0.10% |
| 2024-05-16 | 6890 | フェローテク | 240,300 | 0.50% | 2,833 | 2,922 | 2,737 | 2,782 | 2,191,100 | ▲ | 0.06% |
| 2024-05-20 | 6890 | フェローテク | 234,400 | 0.49% | 2,783 | 2,817 | 2,764 | 2,788 | 690,200 | ▼ | -0.01% |
| 2024-05-22 | 6890 | フェローテク | 236,200 | 0.50% | 2,780 | 2,786 | 2,752 | 2,767 | 435,400 | ▲ | 0.01% |
| 2024-05-23 | 6890 | フェローテク | 209,900 | 0.44% | 2,828 | 2,841 | 2,789 | 2,793 | 896,500 | ▼ | -0.06% |
| 2024-03-15 | 6908 | イリソ電子 | 123,027 | 0.50% | 3,025 | 3,035 | 3,015 | 3,030 | 97,200 | ▲ | 0.09% |
| 2024-03-18 | 6908 | イリソ電子 | 122,327 | 0.49% | 3,035 | 3,080 | 3,035 | 3,080 | 103,900 | ▼ | -0.01% |
| 2024-05-09 | 6908 | イリソ電子 | 137,783 | 0.56% | 3,280 | 3,350 | 3,165 | 3,200 | 756,300 | ▲ | 0.13% |
| 2024-05-23 | 6908 | イリソ電子 | 157,453 | 0.64% | 3,010 | 3,145 | 3,010 | 3,075 | 183,900 | ▲ | 0.07% |
| 2024-06-12 | 6908 | イリソ電子 | 172,094 | 0.70% | 3,050 | 3,060 | 3,000 | 3,005 | 61,700 | ▲ | 0.05% |
| 2024-06-13 | 6908 | イリソ電子 | 171,289 | 0.69% | 3,010 | 3,030 | 2,966 | 2,975 | 94,400 | ▼ | -0.01% |
| 2024-07-11 | 6908 | イリソ電子 | 176,992 | 0.71% | 3,140 | 3,270 | 3,140 | 3,210 | 235,800 | ▲ | 0.02% |
| 2024-07-16 | 6908 | イリソ電子 | 161,486 | 0.65% | 3,180 | 3,200 | 3,140 | 3,160 | 159,600 | ▼ | -0.05% |
| 2024-07-24 | 6908 | イリソ電子 | 146,276 | 0.59% | 3,035 | 3,050 | 2,982 | 2,997 | 163,200 | ▼ | -0.06% |
| 2024-07-29 | 6908 | イリソ電子 | 147,976 | 0.60% | 2,929 | 2,969 | 2,924 | 2,959 | 118,700 | ▲ | 0.01% |
| 2024-08-06 | 6908 | イリソ電子 | 180,435 | 0.73% | 2,343 | 2,352 | 2,123 | 2,229 | 1,143,800 | ▲ | 0.13% |
| 2024-08-08 | 6908 | イリソ電子 | 199,235 | 0.81% | 2,271 | 2,366 | 2,255 | 2,314 | 524,100 | ▲ | 0.08% |
| 2024-08-14 | 6908 | イリソ電子 | 194,635 | 0.79% | 2,386 | 2,427 | 2,363 | 2,415 | 289,300 | ▼ | -0.02% |
| 2024-08-19 | 6908 | イリソ電子 | 198,760 | 0.80% | 2,501 | 2,524 | 2,466 | 2,468 | 237,800 | ▲ | 0.01% |
| 2024-08-22 | 6908 | イリソ電子 | 238,549 | 0.97% | 2,750 | 2,784 | 2,701 | 2,745 | 449,800 | ▲ | 0.16% |
| 2024-09-04 | 6908 | イリソ電子 | 304,605 | 1.23% | 2,484 | 2,533 | 2,457 | 2,505 | 449,300 | ▲ | 0.20% |
| 2024-09-05 | 6908 | イリソ電子 | 328,305 | 1.33% | 2,490 | 2,563 | 2,477 | 2,534 | 216,100 | ▲ | 0.10% |
| 2024-09-09 | 6908 | イリソ電子 | 357,705 | 1.45% | 2,489 | 2,514 | 2,457 | 2,510 | 139,100 | ▲ | 0.11% |
| 2024-09-11 | 6908 | イリソ電子 | 370,105 | 1.50% | 2,508 | 2,521 | 2,465 | 2,483 | 199,400 | ▲ | 0.05% |
| 2024-09-20 | 6908 | イリソ電子 | 352,305 | 1.43% | 2,544 | 2,569 | 2,526 | 2,535 | 198,400 | ▼ | -0.07% |
| 2024-09-25 | 6908 | イリソ電子 | 341,505 | 1.38% | 2,559 | 2,599 | 2,557 | 2,584 | 92,500 | ▼ | -0.05% |
| 2024-10-02 | 6908 | イリソ電子 | 364,205 | 1.48% | 2,527 | 2,544 | 2,515 | 2,541 | 148,600 | ▲ | 0.10% |
| 2024-10-04 | 6908 | イリソ電子 | 371,979 | 1.51% | 2,575 | 2,577 | 2,541 | 2,541 | 106,800 | ▲ | 0.03% |
| 2024-10-07 | 6908 | イリソ電子 | 396,957 | 1.61% | 2,588 | 2,588 | 2,553 | 2,559 | 101,300 | ▲ | 0.10% |
| 2024-10-21 | 6908 | イリソ電子 | 420,157 | 1.70% | 2,540 | 2,590 | 2,540 | 2,580 | 77,200 | ▲ | 0.08% |
| 2024-10-30 | 6908 | イリソ電子 | 417,905 | 1.69% | 2,796 | 2,830 | 2,751 | 2,751 | 485,000 | ▼ | -0.01% |
| 2024-10-31 | 6908 | イリソ電子 | 425,305 | 1.73% | 2,725 | 2,740 | 2,713 | 2,733 | 167,800 | ▲ | 0.04% |
| 2024-11-06 | 6908 | イリソ電子 | 388,301 | 1.57% | 2,874 | 2,974 | 2,853 | 2,923 | 723,800 | ▼ | -0.15% |
| 2024-11-11 | 6908 | イリソ電子 | 355,801 | 1.44% | 2,808 | 2,829 | 2,767 | 2,806 | 268,600 | ▼ | -0.13% |
| 2024-11-12 | 6908 | イリソ電子 | 317,801 | 1.29% | 2,750 | 2,805 | 2,749 | 2,777 | 274,500 | ▼ | -0.14% |
| 2024-11-14 | 6908 | イリソ電子 | 329,101 | 1.33% | 2,752 | 2,760 | 2,712 | 2,724 | 180,800 | ▲ | 0.04% |
| 2024-11-20 | 6908 | イリソ電子 | 362,522 | 1.47% | 2,684 | 2,712 | 2,645 | 2,650 | 202,600 | ▲ | 0.13% |
| 2024-11-21 | 6908 | イリソ電子 | 407,749 | 1.65% | 2,661 | 2,677 | 2,639 | 2,668 | 175,800 | ▲ | 0.17% |
| 2024-11-22 | 6908 | イリソ電子 | 439,797 | 1.78% | 2,654 | 2,687 | 2,641 | 2,683 | 151,900 | ▲ | 0.13% |
| 2024-11-25 | 6908 | イリソ電子 | 205,355 | 0.83% | 2,700 | 2,728 | 2,683 | 2,711 | 956,600 | ▼ | -0.95% |
| 2024-12-18 | 6908 | イリソ電子 | 195,706 | 0.79% | 2,650 | 2,684 | 2,650 | 2,672 | 70,600 | ▼ | -0.03% |
| 2024-06-14 | 6914 | オプテクスＧ | 188,730 | 0.50% | 1,574 | 1,626 | 1,572 | 1,611 | 279,200 | ▲ | 0.24% |
| 2024-06-17 | 6914 | オプテクスＧ | 298,449 | 0.79% | 1,601 | 1,606 | 1,542 | 1,558 | 303,200 | ▲ | 0.29% |
| 2024-06-18 | 6914 | オプテクスＧ | 388,449 | 1.02% | 1,575 | 1,589 | 1,557 | 1,565 | 217,500 | ▲ | 0.23% |
| 2024-06-19 | 6914 | オプテクスＧ | 475,349 | 1.25% | 1,574 | 1,587 | 1,543 | 1,552 | 207,500 | ▲ | 0.23% |
| 2024-06-20 | 6914 | オプテクスＧ | 560,749 | 1.48% | 1,567 | 1,598 | 1,553 | 1,572 | 211,900 | ▲ | 0.23% |
| 2024-06-21 | 6914 | オプテクスＧ | 61,919 | 0.16% | 1,583 | 1,659 | 1,577 | 1,625 | 1,823,300 | ▼ | -1.32% |
| 2024-11-14 | 6914 | オプテクスＧ | 201,260 | 0.53% | 1,701 | 1,728 | 1,700 | 1,701 | 202,200 | ▲ | 0.09% |
| 2024-11-18 | 6914 | オプテクスＧ | 242,960 | 0.64% | 1,700 | 1,737 | 1,700 | 1,737 | 97,000 | ▲ | 0.10% |
| 2024-11-19 | 6914 | オプテクスＧ | 275,060 | 0.72% | 1,720 | 1,730 | 1,712 | 1,723 | 115,500 | ▲ | 0.07% |
| 2024-11-20 | 6914 | オプテクスＧ | 306,360 | 0.81% | 1,722 | 1,740 | 1,709 | 1,722 | 176,900 | ▲ | 0.09% |
| 2024-11-21 | 6914 | オプテクスＧ | 341,432 | 0.90% | 1,726 | 1,767 | 1,726 | 1,763 | 119,600 | ▲ | 0.08% |
| 2024-11-22 | 6914 | オプテクスＧ | 377,360 | 1.00% | 1,753 | 1,775 | 1,734 | 1,753 | 121,500 | ▲ | 0.09% |
| 2024-11-25 | 6914 | オプテクスＧ | 12,314 | 0.03% | 1,770 | 1,790 | 1,731 | 1,752 | 1,186,000 | ▼ | -0.97% |
| 2024-03-04 | 6920 | レーザーテク | 464,755 | 0.49% | 41,200 | 42,080 | 41,110 | 41,760 | 7,952,900 | ▼ | -0.02% |
| 2024-03-05 | 6920 | レーザーテク | 488,055 | 0.51% | 41,550 | 42,190 | 40,780 | 41,440 | 6,791,300 | ▲ | 0.02% |
| 2024-03-06 | 6920 | レーザーテク | 458,755 | 0.48% | 40,500 | 40,740 | 39,810 | 39,890 | 6,413,800 | ▼ | -0.03% |
| 2024-08-06 | 6920 | レーザーテク | 474,022 | 0.50% | 22,675 | 23,000 | 21,065 | 22,325 | 10,373,800 | ▲ | 0.06% |
| 2024-08-07 | 6920 | レーザーテク | 596,622 | 0.63% | 21,820 | 24,110 | 21,660 | 22,170 | 10,612,600 | ▲ | 0.13% |
| 2024-08-08 | 6920 | レーザーテク | 505,922 | 0.53% | 27,170 | 27,170 | 25,615 | 27,170 | 6,037,400 | ▼ | -0.09% |
| 2024-08-09 | 6920 | レーザーテク | 403,229 | 0.42% | 30,170 | 30,210 | 25,850 | 26,920 | 13,089,000 | ▼ | -0.11% |
| 2024-10-03 | 6920 | レーザーテク | 500,833 | 0.53% | 23,600 | 23,990 | 23,415 | 23,705 | 6,684,600 | ▲ | 0.12% |
| 2024-10-07 | 6920 | レーザーテク | 462,232 | 0.49% | 24,235 | 24,785 | 23,810 | 24,150 | 7,586,100 | ▼ | -0.04% |
| 2024-10-10 | 6920 | レーザーテク | 484,331 | 0.51% | 24,860 | 24,890 | 24,180 | 24,250 | 7,294,300 | ▲ | 0.02% |
| 2024-10-16 | 6920 | レーザーテク | 620,731 | 0.65% | 23,035 | 23,035 | 22,010 | 22,150 | 10,573,400 | ▲ | 0.14% |
| 2024-11-12 | 6920 | レーザーテク | 690,243 | 0.73% | 19,960 | 19,990 | 19,075 | 19,170 | 6,789,300 | ▲ | 0.07% |
| 2024-11-20 | 6920 | レーザーテク | 613,921 | 0.65% | 17,400 | 17,750 | 17,360 | 17,420 | 5,685,900 | ▼ | -0.07% |
| 2024-11-27 | 6920 | レーザーテク | 532,579 | 0.56% | 16,620 | 17,435 | 16,615 | 16,925 | 10,187,200 | ▼ | -0.08% |
| 2024-12-13 | 6923 | スタンレー | 847,831 | 0.50% | 2,559 | 2,583 | 2,557 | 2,576 | 627,500 | ▲ | 0.06% |
| 2024-12-17 | 6923 | スタンレー | 1,019,931 | 0.60% | 2,545 | 2,562 | 2,530 | 2,530 | 855,900 | ▲ | 0.09% |
| 2024-12-18 | 6923 | スタンレー | 980,631 | 0.58% | 2,547 | 2,609 | 2,547 | 2,565 | 977,700 | ▼ | -0.02% |
| 2024-03-05 | 6925 | ウシオ電 | 1,113,461 | 0.90% | 2,023 | 2,088 | 2,014 | 2,078 | 1,213,000 | ▲ | 0.03% |
| 2024-03-11 | 6925 | ウシオ電 | 1,251,853 | 1.01% | 2,011 | 2,018 | 1,949 | 1,973 | 662,700 | ▲ | 0.10% |
| 2024-03-14 | 6925 | ウシオ電 | 1,369,453 | 1.10% | 2,012 | 2,035 | 1,993 | 2,035 | 436,000 | ▲ | 0.09% |
| 2024-03-15 | 6925 | ウシオ電 | 1,266,353 | 1.02% | 2,014 | 2,052 | 2,011 | 2,023 | 1,038,500 | ▼ | -0.08% |
| 2024-03-18 | 6925 | ウシオ電 | 1,225,553 | 0.99% | 2,032 | 2,036 | 1,995 | 2,014 | 480,800 | ▼ | -0.03% |
| 2024-03-19 | 6925 | ウシオ電 | 1,240,053 | 1.00% | 2,011 | 2,041 | 2,002 | 2,017 | 537,700 | ▲ | 0.01% |
| 2024-03-25 | 6925 | ウシオ電 | 1,331,453 | 1.23% | 2,031 | 2,047 | 2,008 | 2,016 | 580,000 | ▲ | 0.23% |
| 2024-04-01 | 6925 | ウシオ電 | 1,399,153 | 1.30% | 1,948 | 1,951 | 1,913 | 1,913 | 475,200 | ▲ | 0.07% |
| 2024-04-09 | 6925 | ウシオ電 | 1,329,753 | 1.23% | 1,944 | 1,952 | 1,936 | 1,942 | 365,800 | ▼ | -0.07% |
| 2024-04-10 | 6925 | ウシオ電 | 1,244,876 | 1.15% | 1,939 | 1,983 | 1,936 | 1,977 | 468,600 | ▼ | -0.08% |
| 2024-04-15 | 6925 | ウシオ電 | 1,162,148 | 1.08% | 2,000 | 2,004 | 1,981 | 1,999 | 436,800 | ▼ | -0.06% |
| 2024-04-17 | 6925 | ウシオ電 | 1,062,048 | 0.98% | 2,018 | 2,025 | 1,987 | 1,987 | 569,900 | ▼ | -0.10% |
| 2024-04-26 | 6925 | ウシオ電 | 387,993 | 0.36% | 2,023 | 2,079 | 2,003 | 2,078 | 1,630,300 | ▼ | -0.62% |
| 2024-05-31 | 6925 | ウシオ電 | 551,516 | 0.51% | 2,087 | 2,120 | 2,078 | 2,111 | 1,051,300 | ▲ | 0.10% |
| 2024-06-11 | 6925 | ウシオ電 | 660,516 | 0.61% | 2,073 | 2,110 | 2,071 | 2,088 | 265,400 | ▲ | 0.09% |
| 2024-06-20 | 6925 | ウシオ電 | 846,816 | 0.78% | 2,062 | 2,068 | 2,033 | 2,044 | 582,600 | ▲ | 0.17% |
| 2024-06-21 | 6925 | ウシオ電 | 867,013 | 0.80% | 2,040 | 2,051 | 2,023 | 2,047 | 769,100 | ▲ | 0.02% |
| 2024-07-05 | 6925 | ウシオ電 | 859,813 | 0.79% | 2,141 | 2,153 | 2,113 | 2,127 | 547,200 | ▼ | -0.01% |
| 2024-07-08 | 6925 | ウシオ電 | 889,813 | 0.82% | 2,127 | 2,143 | 2,124 | 2,135 | 282,500 | ▲ | 0.02% |
| 2024-07-12 | 6925 | ウシオ電 | 846,659 | 0.78% | 2,180 | 2,198 | 2,167 | 2,184 | 312,000 | ▼ | -0.03% |
| 2024-07-22 | 6925 | ウシオ電 | 867,809 | 0.80% | 2,184 | 2,190 | 2,147 | 2,156 | 197,100 | ▲ | 0.02% |
| 2024-08-02 | 6925 | ウシオ電 | 840,350 | 0.78% | 2,050 | 2,056 | 1,991 | 2,019 | 533,700 | ▼ | -0.02% |
| 2024-08-05 | 6925 | ウシオ電 | 953,050 | 0.88% | 1,950 | 1,963 | 1,784 | 1,801 | 1,082,400 | ▲ | 0.09% |
| 2024-08-06 | 6925 | ウシオ電 | 806,650 | 0.75% | 1,881 | 1,950 | 1,872 | 1,943 | 927,500 | ▼ | -0.13% |
| 2024-08-07 | 6925 | ウシオ電 | 724,250 | 0.67% | 1,903 | 2,020 | 1,899 | 1,985 | 802,900 | ▼ | -0.07% |
| 2024-09-25 | 6925 | ウシオ電 | 643,510 | 0.59% | 2,001 | 2,008 | 1,986 | 1,994 | 434,500 | ▼ | -0.08% |
| 2024-10-08 | 6925 | ウシオ電 | 529,997 | 0.49% | 2,110 | 2,143 | 2,108 | 2,118 | 373,300 | ▼ | -0.09% |
| 2024-10-18 | 6925 | ウシオ電 | 546,665 | 0.50% | 2,069 | 2,086 | 2,065 | 2,079 | 243,500 | ▲ | 0.01% |
| 2024-11-06 | 6925 | ウシオ電 | 488,004 | 0.45% | 2,100 | 2,146 | 2,092 | 2,137 | 521,200 | ▼ | -0.04% |
| 2024-11-14 | 6925 | ウシオ電 | 537,591 | 0.50% | 2,141 | 2,152 | 2,099 | 2,100 | 287,300 | ▲ | 0.04% |
| 2024-11-21 | 6925 | ウシオ電 | 660,953 | 0.61% | 2,070 | 2,077 | 2,050 | 2,055 | 509,400 | ▲ | 0.10% |
| 2024-11-25 | 6925 | ウシオ電 | 644,182 | 0.59% | 2,098 | 2,116 | 2,091 | 2,103 | 482,500 | ▼ | -0.02% |
| 2024-11-26 | 6925 | ウシオ電 | 654,182 | 0.60% | 2,096 | 2,101 | 2,083 | 2,094 | 213,700 | ▲ | 0.01% |
| 2024-12-16 | 6925 | ウシオ電 | 644,545 | 0.59% | 2,033 | 2,040 | 2,030 | 2,031 | 272,300 | ▼ | -0.01% |
| 2024-12-17 | 6925 | ウシオ電 | 645,945 | 0.60% | 2,031 | 2,054 | 2,028 | 2,045 | 276,500 | ▲ | 0.01% |
| 2024-04-23 | 6927 | ヘリオスＴＨ | 114,507 | 0.50% | 474 | 480 | 471 | 471 | 123,600 | ▲ | 0.09% |
| 2024-04-26 | 6927 | ヘリオスＴＨ | 42,830 | 0.18% | 477 | 480 | 469 | 474 | 277,500 | ▼ | -0.32% |
| 2024-04-25 | 6928 | エノモト | 34,718 | 0.50% | 1,603 | 1,617 | 1,595 | 1,603 | 30,300 | ▲ | 0.09% |
| 2024-04-26 | 6928 | エノモト | 12,700 | 0.18% | 1,580 | 1,595 | 1,565 | 1,588 | 71,500 | ▼ | -0.32% |
| 2024-09-19 | 6941 | 山一電機 | 114,583 | 0.52% | 2,394 | 2,421 | 2,373 | 2,403 | 415,300 | ▲ | 0.09% |
| 2024-09-20 | 6941 | 山一電機 | 175,757 | 0.80% | 2,492 | 2,555 | 2,456 | 2,468 | 1,227,600 | ▲ | 0.28% |
| 2024-09-25 | 6941 | 山一電機 | 172,057 | 0.78% | 2,503 | 2,532 | 2,474 | 2,501 | 211,400 | ▼ | -0.02% |
| 2024-09-26 | 6941 | 山一電機 | 186,893 | 0.85% | 2,564 | 2,654 | 2,564 | 2,648 | 340,700 | ▲ | 0.06% |
| 2024-09-30 | 6941 | 山一電機 | 164,493 | 0.75% | 2,523 | 2,548 | 2,489 | 2,514 | 378,100 | ▼ | -0.09% |
| 2024-10-09 | 6941 | 山一電機 | 191,938 | 0.87% | 2,620 | 2,645 | 2,604 | 2,637 | 206,800 | ▲ | 0.12% |
| 2024-10-10 | 6941 | 山一電機 | 199,138 | 0.91% | 2,653 | 2,654 | 2,575 | 2,590 | 231,200 | ▲ | 0.04% |
| 2024-10-28 | 6941 | 山一電機 | 227,083 | 1.04% | 2,435 | 2,502 | 2,432 | 2,483 | 196,300 | ▲ | 0.13% |
| 2024-10-30 | 6941 | 山一電機 | 140,283 | 0.64% | 2,538 | 2,570 | 2,520 | 2,549 | 436,800 | ▼ | -0.40% |
| 2024-11-13 | 6941 | 山一電機 | 186,757 | 0.85% | 2,672 | 2,725 | 2,656 | 2,700 | 469,000 | ▲ | 0.20% |
| 2024-11-21 | 6941 | 山一電機 | 171,327 | 0.78% | 2,580 | 2,604 | 2,481 | 2,502 | 260,600 | ▼ | -0.06% |
| 2024-11-25 | 6941 | 山一電機 | 140,348 | 0.64% | 2,515 | 2,520 | 2,452 | 2,457 | 348,900 | ▼ | -0.14% |
| 2024-11-28 | 6941 | 山一電機 | 179,883 | 0.82% | 2,301 | 2,348 | 2,282 | 2,333 | 345,200 | ▲ | 0.17% |
| 2024-11-29 | 6941 | 山一電機 | 226,483 | 1.03% | 2,333 | 2,339 | 2,280 | 2,282 | 337,800 | ▲ | 0.21% |
| 2024-12-04 | 6941 | 山一電機 | 240,757 | 1.10% | 2,341 | 2,358 | 2,315 | 2,341 | 291,400 | ▲ | 0.07% |
| 2024-12-12 | 6941 | 山一電機 | 235,157 | 1.07% | 2,309 | 2,313 | 2,278 | 2,282 | 213,300 | ▼ | -0.03% |
| 2024-12-16 | 6941 | 山一電機 | 211,757 | 0.97% | 2,292 | 2,336 | 2,280 | 2,324 | 166,000 | ▼ | -0.10% |
| 2024-12-18 | 6941 | 山一電機 | 186,857 | 0.85% | 2,278 | 2,344 | 2,261 | 2,308 | 179,900 | ▼ | -0.12% |
| 2024-03-15 | 6952 | カシオ | 1,256,619 | 0.52% | 1,235 | 1,258 | 1,226 | 1,245 | 2,705,200 | ▲ | 0.08% |
| 2024-03-21 | 6952 | カシオ | 1,706,619 | 0.70% | 1,288 | 1,289 | 1,272 | 1,283 | 1,354,700 | ▲ | 0.17% |
| 2024-03-26 | 6952 | カシオ | 2,017,119 | 0.83% | 1,283 | 1,289 | 1,274 | 1,282 | 914,400 | ▲ | 0.13% |
| 2024-03-27 | 6952 | カシオ | 2,177,519 | 0.90% | 1,295 | 1,327 | 1,291 | 1,311 | 1,687,600 | ▲ | 0.07% |
| 2024-04-01 | 6952 | カシオ | 2,099,258 | 0.86% | 1,305 | 1,369 | 1,302 | 1,360 | 4,137,000 | ▼ | -0.04% |
| 2024-04-04 | 6952 | カシオ | 2,248,318 | 0.93% | 1,349 | 1,367 | 1,345 | 1,348 | 978,500 | ▲ | 0.07% |
| 2024-04-12 | 6952 | カシオ | 2,555,058 | 1.05% | 1,372 | 1,372 | 1,356 | 1,359 | 1,254,100 | ▲ | 0.12% |
| 2024-04-16 | 6952 | カシオ | 2,674,358 | 1.10% | 1,301 | 1,326 | 1,291 | 1,323 | 1,229,300 | ▲ | 0.05% |
| 2024-04-17 | 6952 | カシオ | 2,585,758 | 1.07% | 1,320 | 1,323 | 1,297 | 1,305 | 869,500 | ▼ | -0.03% |
| 2024-04-22 | 6952 | カシオ | 2,400,015 | 0.99% | 1,329 | 1,330 | 1,318 | 1,329 | 1,021,100 | ▼ | -0.08% |
| 2024-05-02 | 6952 | カシオ | 2,136,058 | 0.88% | 1,315 | 1,318 | 1,303 | 1,308 | 687,400 | ▼ | -0.10% |
| 2024-05-14 | 6952 | カシオ | 1,811,303 | 0.74% | 1,315 | 1,327 | 1,307 | 1,320 | 1,156,400 | ▼ | -0.14% |
| 2024-05-15 | 6952 | カシオ | 1,575,203 | 0.65% | 1,200 | 1,200 | 1,160 | 1,165 | 5,223,600 | ▼ | -0.08% |
| 2024-05-21 | 6952 | カシオ | 1,413,013 | 0.58% | 1,158 | 1,168 | 1,154 | 1,154 | 1,030,100 | ▼ | -0.07% |
| 2024-05-23 | 6952 | カシオ | 1,555,213 | 0.64% | 1,153 | 1,159 | 1,145 | 1,156 | 837,400 | ▲ | 0.06% |
| 2024-05-27 | 6952 | カシオ | 1,701,113 | 0.70% | 1,146 | 1,151 | 1,139 | 1,151 | 699,300 | ▲ | 0.05% |
| 2024-06-12 | 6952 | カシオ | 1,650,421 | 0.68% | 1,175 | 1,179 | 1,171 | 1,172 | 709,000 | ▼ | -0.01% |
| 2024-06-21 | 6952 | カシオ | 1,695,009 | 0.70% | 1,205 | 1,211 | 1,198 | 1,201 | 1,240,200 | ▲ | 0.01% |
| 2024-07-01 | 6952 | カシオ | 1,640,003 | 0.67% | 1,208 | 1,208 | 1,191 | 1,196 | 1,219,800 | ▼ | -0.02% |
| 2024-07-16 | 6952 | カシオ | 1,693,313 | 0.70% | 1,217 | 1,224 | 1,207 | 1,221 | 713,900 | ▲ | 0.02% |
| 2024-07-22 | 6952 | カシオ | 1,955,713 | 0.80% | 1,233 | 1,234 | 1,222 | 1,226 | 599,700 | ▲ | 0.10% |
| 2024-07-25 | 6952 | カシオ | 1,864,558 | 0.77% | 1,200 | 1,221 | 1,197 | 1,210 | 1,094,600 | ▼ | -0.03% |
| 2024-08-02 | 6952 | カシオ | 1,975,905 | 0.81% | 1,197 | 1,197 | 1,130 | 1,144 | 2,593,400 | ▲ | 0.04% |
| 2024-08-05 | 6952 | カシオ | 1,930,805 | 0.79% | 1,125 | 1,132 | 1,057 | 1,057 | 3,906,800 | ▼ | -0.02% |
| 2024-09-02 | 6952 | カシオ | 1,935,372 | 0.81% | 1,170 | 1,170 | 1,145 | 1,157 | 690,000 | ▲ | 0.02% |
| 2024-09-10 | 6952 | カシオ | 1,884,911 | 0.79% | 1,164 | 1,167 | 1,157 | 1,160 | 662,900 | ▼ | -0.02% |
| 2024-09-11 | 6952 | カシオ | 1,907,111 | 0.80% | 1,157 | 1,157 | 1,139 | 1,144 | 699,400 | ▲ | 0.01% |
| 2024-09-17 | 6952 | カシオ | 1,880,464 | 0.79% | 1,150 | 1,152 | 1,136 | 1,142 | 574,500 | ▼ | -0.01% |
| 2024-10-04 | 6952 | カシオ | 1,965,872 | 0.82% | 1,163 | 1,186 | 1,163 | 1,186 | 1,183,100 | ▲ | 0.02% |
| 2024-10-10 | 6952 | カシオ | 2,158,072 | 0.90% | 1,191 | 1,198 | 1,187 | 1,197 | 510,600 | ▲ | 0.08% |
| 2024-10-16 | 6952 | カシオ | 2,394,872 | 1.00% | 1,178 | 1,198 | 1,175 | 1,175 | 1,103,800 | ▲ | 0.09% |
| 2024-10-17 | 6952 | カシオ | 2,354,772 | 0.99% | 1,180 | 1,182 | 1,168 | 1,169 | 845,500 | ▼ | -0.01% |
| 2024-11-05 | 6952 | カシオ | 2,393,224 | 1.00% | 1,101 | 1,111 | 1,101 | 1,110 | 855,000 | ▲ | 0.01% |
| 2024-11-06 | 6952 | カシオ | 2,368,424 | 0.99% | 1,117 | 1,122 | 1,105 | 1,110 | 1,093,500 | ▼ | -0.01% |
| 2024-11-13 | 6952 | カシオ | 2,017,024 | 0.84% | 1,076 | 1,096 | 1,075 | 1,086 | 1,176,700 | ▼ | -0.15% |
| 2024-11-25 | 6952 | カシオ | 1,837,346 | 0.77% | 1,086 | 1,086 | 1,079 | 1,084 | 805,200 | ▼ | -0.06% |
| 2024-12-05 | 6952 | カシオ | 1,377,294 | 0.57% | 1,172 | 1,238 | 1,172 | 1,227 | 2,287,600 | ▼ | -0.20% |
| 2024-12-13 | 6952 | カシオ | 1,512,447 | 0.63% | 1,288 | 1,307 | 1,256 | 1,282 | 2,475,200 | ▲ | 0.06% |
| 2024-03-05 | 6961 | エンプラス | 63,206 | 0.64% | 8,300 | 8,840 | 8,250 | 8,610 | 298,500 | ▲ | 0.08% |
| 2024-03-07 | 6961 | エンプラス | 68,148 | 0.70% | 8,370 | 8,520 | 8,160 | 8,220 | 235,300 | ▲ | 0.05% |
| 2024-03-08 | 6961 | エンプラス | 82,048 | 0.84% | 8,200 | 8,600 | 8,200 | 8,350 | 171,700 | ▲ | 0.14% |
| 2024-03-22 | 6961 | エンプラス | 75,448 | 0.77% | 7,770 | 7,990 | 7,570 | 7,760 | 276,400 | ▼ | -0.06% |
| 2024-04-10 | 6961 | エンプラス | 80,378 | 0.82% | 7,030 | 7,350 | 6,940 | 7,100 | 270,400 | ▲ | 0.04% |
| 2024-04-11 | 6961 | エンプラス | 67,278 | 0.69% | 7,100 | 7,370 | 7,020 | 7,120 | 376,000 | ▼ | -0.13% |
| 2024-04-17 | 6961 | エンプラス | 74,921 | 0.76% | 7,240 | 7,970 | 7,200 | 7,630 | 465,700 | ▲ | 0.07% |
| 2024-04-22 | 6961 | エンプラス | 48,636 | 0.49% | 7,220 | 7,700 | 7,110 | 7,700 | 272,600 | ▼ | -0.27% |
| 2024-04-24 | 6961 | エンプラス | 60,036 | 0.61% | 8,100 | 8,460 | 8,100 | 8,330 | 329,900 | ▲ | 0.12% |
| 2024-04-25 | 6961 | エンプラス | 54,336 | 0.55% | 8,160 | 8,630 | 8,120 | 8,420 | 334,700 | ▼ | -0.05% |
| 2024-04-26 | 6961 | エンプラス | 45,436 | 0.46% | 8,430 | 8,820 | 8,380 | 8,480 | 328,200 | ▼ | -0.09% |
| 2024-05-24 | 6961 | エンプラス | 59,206 | 0.60% | 6,890 | 7,490 | 6,840 | 7,430 | 211,200 | ▲ | 0.19% |
| 2024-05-27 | 6961 | エンプラス | 54,406 | 0.55% | 7,440 | 7,550 | 7,170 | 7,320 | 146,100 | ▼ | -0.04% |
| 2024-06-03 | 6961 | エンプラス | 48,336 | 0.49% | 7,330 | 7,350 | 7,180 | 7,350 | 53,000 | ▼ | -0.06% |
| 2024-06-14 | 6961 | エンプラス | 54,884 | 0.56% | 8,010 | 8,380 | 8,000 | 8,230 | 178,000 | ▲ | 0.07% |
| 2024-06-19 | 6961 | エンプラス | 44,084 | 0.45% | 8,130 | 8,210 | 7,850 | 7,900 | 76,800 | ▼ | -0.11% |
| 2024-06-21 | 6961 | エンプラス | 52,236 | 0.53% | 7,910 | 8,060 | 7,790 | 7,820 | 104,900 | ▲ | 0.08% |
| 2024-06-25 | 6961 | エンプラス | 41,436 | 0.42% | 7,740 | 7,980 | 7,660 | 7,950 | 92,600 | ▼ | -0.11% |
| 2024-12-05 | 6961 | エンプラス | 55,883 | 0.57% | 5,400 | 5,430 | 5,280 | 5,280 | 54,300 | ▲ | 0.15% |
| 2024-12-06 | 6961 | エンプラス | 59,083 | 0.60% | 5,250 | 5,380 | 5,170 | 5,240 | 100,000 | ▲ | 0.03% |
| 2024-12-13 | 6961 | エンプラス | 71,783 | 0.73% | 5,000 | 5,030 | 4,920 | 4,920 | 156,800 | ▲ | 0.13% |
| 2024-07-03 | 6962 | 大真空 | 193,968 | 0.53% | 722 | 744 | 720 | 738 | 278,400 | ▲ | 0.13% |
| 2024-07-05 | 6962 | 大真空 | 217,768 | 0.60% | 750 | 760 | 746 | 751 | 147,000 | ▲ | 0.06% |
| 2024-08-02 | 6962 | 大真空 | 207,768 | 0.57% | 672 | 677 | 657 | 662 | 299,900 | ▼ | -0.03% |
| 2024-09-03 | 6962 | 大真空 | 215,168 | 0.59% | 660 | 665 | 656 | 660 | 153,500 | ▼ | -0.03% |
| 2024-09-12 | 6962 | 大真空 | 178,368 | 0.49% | 584 | 589 | 575 | 586 | 194,400 | ▼ | -0.09% |
| 2024-10-22 | 6962 | 大真空 | 184,768 | 0.51% | 614 | 614 | 597 | 597 | 158,700 | ▲ | 0.10% |
| 2024-10-28 | 6962 | 大真空 | 219,468 | 0.60% | 584 | 600 | 582 | 599 | 122,800 | ▲ | 0.08% |
| 2024-10-30 | 6962 | 大真空 | 11,168 | 0.03% | 602 | 610 | 598 | 606 | 632,100 | ▼ | -0.56% |
| 2024-03-21 | 6963 | ローム | 2,587,933 | 0.62% | 2,544 | 2,576 | 2,537 | 2,547 | 3,438,100 | ▲ | 0.05% |
| 2024-03-29 | 6963 | ローム | 2,366,495 | 0.57% | 2,398 | 2,443 | 2,379 | 2,429 | 6,725,800 | ▼ | -0.05% |
| 2024-04-09 | 6963 | ローム | 3,584,286 | 0.86% | 2,270 | 2,298 | 2,253 | 2,268 | 18,162,400 | ▲ | 0.29% |
| 2024-04-18 | 6963 | ローム | 3,228,560 | 0.78% | 2,180 | 2,229 | 2,169 | 2,201 | 3,945,400 | ▼ | -0.07% |
| 2024-04-25 | 6963 | ローム | 2,848,742 | 0.69% | 2,226 | 2,263 | 2,218 | 2,237 | 4,862,100 | ▼ | -0.09% |
| 2024-05-07 | 6963 | ローム | 3,161,524 | 0.76% | 2,270 | 2,271 | 2,219 | 2,228 | 5,146,100 | ▲ | 0.07% |
| 2024-05-14 | 6963 | ローム | 3,376,784 | 0.81% | 2,060 | 2,101 | 2,058 | 2,080 | 5,113,300 | ▲ | 0.05% |
| 2024-05-30 | 6963 | ローム | 3,820,460 | 0.92% | 1,980 | 2,010 | 1,968 | 2,004 | 4,377,300 | ▲ | 0.10% |
| 2024-05-31 | 6963 | ローム | 4,212,926 | 1.02% | 2,004 | 2,044 | 1,999 | 2,028 | 6,742,400 | ▲ | 0.09% |
| 2024-06-11 | 6963 | ローム | 4,589,626 | 1.11% | 2,074 | 2,090 | 2,062 | 2,082 | 3,518,400 | ▲ | 0.09% |
| 2024-06-12 | 6963 | ローム | 4,367,726 | 1.06% | 2,080 | 2,122 | 2,072 | 2,102 | 3,760,400 | ▼ | -0.05% |
| 2024-06-20 | 6963 | ローム | 3,950,960 | 0.95% | 2,180 | 2,226 | 2,163 | 2,226 | 4,644,300 | ▼ | -0.11% |
| 2024-06-21 | 6963 | ローム | 3,606,624 | 0.87% | 2,220 | 2,222 | 2,186 | 2,186 | 4,866,300 | ▼ | -0.07% |
| 2024-06-28 | 6963 | ローム | 3,686,606 | 0.91% | 2,152 | 2,177 | 2,149 | 2,150 | 2,575,700 | ▲ | 0.04% |
| 2024-07-05 | 6963 | ローム | 3,493,259 | 0.86% | 2,290 | 2,338 | 2,283 | 2,300 | 10,849,700 | ▼ | -0.05% |
| 2024-07-08 | 6963 | ローム | 3,149,060 | 0.77% | 2,283 | 2,327 | 2,279 | 2,312 | 3,310,200 | ▼ | -0.08% |
| 2024-07-18 | 6963 | ローム | 3,279,137 | 0.81% | 2,312 | 2,351 | 2,298 | 2,300 | 6,040,200 | ▲ | 0.04% |
| 2024-07-19 | 6963 | ローム | 3,108,032 | 0.76% | 2,295 | 2,326 | 2,290 | 2,291 | 3,637,900 | ▼ | -0.05% |
| 2024-07-23 | 6963 | ローム | 2,795,194 | 0.69% | 2,191 | 2,222 | 2,134 | 2,151 | 6,743,500 | ▼ | -0.07% |
| 2024-08-05 | 6963 | ローム | 2,217,537 | 0.54% | 1,779 | 1,803 | 1,589 | 1,657 | 9,102,000 | ▼ | -0.14% |
| 2024-08-06 | 6963 | ローム | 3,130,278 | 0.77% | 1,760 | 1,786 | 1,590 | 1,673 | 14,768,900 | ▲ | 0.23% |
| 2024-08-07 | 6963 | ローム | 3,473,478 | 0.86% | 1,624 | 1,664 | 1,549 | 1,631 | 11,373,400 | ▲ | 0.08% |
| 2024-08-08 | 6963 | ローム | 3,716,078 | 0.92% | 1,636 | 1,656 | 1,583 | 1,605 | 6,500,300 | ▲ | 0.06% |
| 2024-08-13 | 6963 | ローム | 4,617,497 | 1.14% | 1,596 | 1,619 | 1,567 | 1,585 | 6,374,800 | ▲ | 0.21% |
| 2024-08-21 | 6963 | ローム | 4,866,157 | 1.20% | 1,700 | 1,731 | 1,697 | 1,726 | 2,134,900 | ▲ | 0.06% |
| 2024-08-22 | 6963 | ローム | 4,815,957 | 1.19% | 1,730 | 1,783 | 1,730 | 1,758 | 3,909,200 | ▼ | -0.01% |
| 2024-09-05 | 6963 | ローム | 5,007,023 | 1.24% | 1,678 | 1,698 | 1,653 | 1,665 | 6,086,000 | ▲ | 0.05% |
| 2024-09-18 | 6963 | ローム | 5,263,723 | 1.30% | 1,527 | 1,552 | 1,511 | 1,543 | 4,726,600 | ▲ | 0.06% |
| 2024-09-20 | 6963 | ローム | 5,187,603 | 1.28% | 1,570 | 1,600 | 1,569 | 1,584 | 5,963,800 | ▼ | -0.02% |
| 2024-09-24 | 6963 | ローム | 5,511,536 | 1.36% | 1,590 | 1,591 | 1,545 | 1,555 | 4,971,100 | ▲ | 0.08% |
| 2024-09-26 | 6963 | ローム | 5,179,529 | 1.28% | 1,618 | 1,630 | 1,595 | 1,630 | 4,925,100 | ▼ | -0.08% |
| 2024-10-01 | 6963 | ローム | 4,840,280 | 1.19% | 1,726 | 1,741 | 1,686 | 1,715 | 11,129,600 | ▼ | -0.09% |
| 2024-10-03 | 6963 | ローム | 4,430,233 | 1.09% | 1,786 | 1,839 | 1,779 | 1,836 | 10,010,700 | ▼ | -0.09% |
| 2024-10-07 | 6963 | ローム | 3,795,591 | 0.94% | 1,867 | 1,886 | 1,834 | 1,851 | 6,303,600 | ▼ | -0.15% |
| 2024-10-09 | 6963 | ローム | 4,090,203 | 1.01% | 1,793 | 1,796 | 1,742 | 1,759 | 5,401,700 | ▲ | 0.07% |
| 2024-10-15 | 6963 | ローム | 4,543,703 | 1.12% | 1,735 | 1,753 | 1,721 | 1,735 | 2,882,100 | ▲ | 0.11% |
| 2024-10-16 | 6963 | ローム | 4,945,903 | 1.22% | 1,682 | 1,750 | 1,682 | 1,734 | 4,612,600 | ▲ | 0.09% |
| 2024-10-18 | 6963 | ローム | 4,837,703 | 1.19% | 1,712 | 1,715 | 1,689 | 1,700 | 1,904,200 | ▼ | -0.03% |
| 2024-10-23 | 6963 | ローム | 4,924,803 | 1.21% | 1,685 | 1,718 | 1,665 | 1,674 | 3,927,500 | ▲ | 0.02% |
| 2024-11-07 | 6963 | ローム | 6,020,350 | 1.49% | 1,688 | 1,732 | 1,666 | 1,720 | 7,779,200 | ▲ | 0.28% |
| 2024-11-08 | 6963 | ローム | 6,127,350 | 1.51% | 1,540 | 1,620 | 1,494 | 1,564 | 14,908,400 | ▲ | 0.02% |
| 2024-11-12 | 6963 | ローム | 6,484,750 | 1.60% | 1,536 | 1,550 | 1,504 | 1,526 | 6,031,900 | ▲ | 0.09% |
| 2024-11-14 | 6963 | ローム | 7,354,050 | 1.82% | 1,517 | 1,518 | 1,444 | 1,446 | 6,495,600 | ▲ | 0.21% |
| 2024-11-18 | 6963 | ローム | 7,857,985 | 1.94% | 1,413 | 1,450 | 1,412 | 1,449 | 4,989,500 | ▲ | 0.11% |
| 2024-11-19 | 6963 | ローム | 8,717,644 | 2.15% | 1,451 | 1,475 | 1,427 | 1,459 | 5,715,000 | ▲ | 0.20% |
| 2024-11-20 | 6963 | ローム | 9,591,844 | 2.37% | 1,450 | 1,471 | 1,435 | 1,449 | 4,455,700 | ▲ | 0.22% |
| 2024-11-21 | 6963 | ローム | 10,601,957 | 2.62% | 1,435 | 1,447 | 1,422 | 1,447 | 4,572,300 | ▲ | 0.25% |
| 2024-11-22 | 6963 | ローム | 11,506,764 | 2.84% | 1,452 | 1,456 | 1,410 | 1,414 | 5,106,200 | ▲ | 0.21% |
| 2024-11-25 | 6963 | ローム | 3,774,410 | 0.93% | 1,429 | 1,482 | 1,415 | 1,482 | 21,699,300 | ▼ | -1.90% |
| 2024-11-26 | 6963 | ローム | 3,625,928 | 0.89% | 1,482 | 1,485 | 1,423 | 1,430 | 4,695,700 | ▼ | -0.04% |
| 2024-11-28 | 6963 | ローム | 3,639,120 | 0.90% | 1,408 | 1,449 | 1,404 | 1,440 | 3,922,900 | ▲ | 0.01% |
| 2024-12-06 | 6963 | ローム | 3,603,620 | 0.89% | 1,395 | 1,404 | 1,381 | 1,384 | 2,925,600 | ▼ | -0.01% |
| 2024-12-18 | 6963 | ローム | 3,063,145 | 0.75% | 1,387 | 1,450 | 1,387 | 1,435 | 6,228,300 | ▼ | -0.14% |
| 2024-06-05 | 6965 | ホトニクス | 827,882 | 0.50% | 4,885 | 4,941 | 4,841 | 4,864 | 809,100 | ▲ | 0.09% |
| 2024-06-11 | 6965 | ホトニクス | 1,017,349 | 0.61% | 4,655 | 4,742 | 4,638 | 4,705 | 547,200 | ▲ | 0.10% |
| 2024-06-14 | 6965 | ホトニクス | 1,163,249 | 0.70% | 4,561 | 4,634 | 4,515 | 4,521 | 841,700 | ▲ | 0.08% |
| 2024-06-18 | 6965 | ホトニクス | 1,355,349 | 0.82% | 4,487 | 4,526 | 4,365 | 4,416 | 856,100 | ▲ | 0.12% |
| 2024-06-20 | 6965 | ホトニクス | 1,490,649 | 0.90% | 4,380 | 4,448 | 4,380 | 4,417 | 748,200 | ▲ | 0.08% |
| 2024-06-24 | 6965 | ホトニクス | 1,693,949 | 1.02% | 4,438 | 4,530 | 4,405 | 4,471 | 1,117,400 | ▲ | 0.12% |
| 2024-07-05 | 6965 | ホトニクス | 1,858,332 | 1.12% | 4,367 | 4,418 | 4,334 | 4,344 | 926,400 | ▲ | 0.10% |
| 2024-07-11 | 6965 | ホトニクス | 1,994,432 | 1.20% | 4,410 | 4,504 | 4,390 | 4,400 | 1,222,900 | ▲ | 0.07% |
| 2024-07-19 | 6965 | ホトニクス | 1,966,132 | 1.19% | 4,592 | 4,675 | 4,523 | 4,576 | 1,177,600 | ▼ | -0.01% |
| 2024-07-22 | 6965 | ホトニクス | 1,712,132 | 1.03% | 4,576 | 4,651 | 4,369 | 4,403 | 1,820,800 | ▼ | -0.15% |
| 2024-07-23 | 6965 | ホトニクス | 1,853,132 | 1.12% | 4,410 | 4,444 | 4,323 | 4,364 | 833,600 | ▲ | 0.09% |
| 2024-07-30 | 6965 | ホトニクス | 1,780,838 | 1.07% | 4,243 | 4,319 | 4,220 | 4,303 | 640,500 | ▼ | -0.05% |
| 2024-08-02 | 6965 | ホトニクス | 1,831,374 | 1.10% | 4,139 | 4,259 | 4,135 | 4,186 | 1,127,600 | ▲ | 0.03% |
| 2024-08-05 | 6965 | ホトニクス | 1,800,074 | 1.09% | 3,990 | 4,122 | 3,755 | 3,841 | 1,377,300 | ▼ | -0.01% |
| 2024-08-08 | 6965 | ホトニクス | 1,531,274 | 0.92% | 4,163 | 4,276 | 4,161 | 4,194 | 964,000 | ▼ | -0.17% |
| 2024-08-09 | 6965 | ホトニクス | 1,464,474 | 0.88% | 3,989 | 4,056 | 3,758 | 3,912 | 2,429,000 | ▼ | -0.04% |
| 2024-08-13 | 6965 | ホトニクス | 1,310,374 | 0.79% | 3,960 | 3,984 | 3,723 | 3,888 | 2,160,000 | ▼ | -0.08% |
| 2024-08-16 | 6965 | ホトニクス | 1,380,721 | 0.83% | 3,850 | 3,895 | 3,818 | 3,875 | 1,127,300 | ▲ | 0.03% |
| 2024-08-20 | 6965 | ホトニクス | 1,510,028 | 0.91% | 3,897 | 3,987 | 3,868 | 3,928 | 1,179,300 | ▲ | 0.08% |
| 2024-08-21 | 6965 | ホトニクス | 1,403,774 | 0.85% | 3,905 | 3,950 | 3,866 | 3,915 | 727,900 | ▼ | -0.06% |
| 2024-09-11 | 6965 | ホトニクス | 1,312,049 | 0.79% | 3,426 | 3,454 | 3,397 | 3,399 | 1,653,600 | ▼ | -0.05% |
| 2024-09-13 | 6965 | ホトニクス | 1,382,096 | 0.83% | 3,456 | 3,483 | 3,441 | 3,444 | 910,800 | ▲ | 0.03% |
| 2024-09-17 | 6965 | ホトニクス | 1,246,451 | 0.75% | 3,423 | 3,439 | 3,357 | 3,421 | 4,696,300 | ▼ | -0.07% |
| 2024-09-20 | 6965 | ホトニクス | 1,328,005 | 0.80% | 3,535 | 3,544 | 3,431 | 3,440 | 1,824,100 | ▲ | 0.05% |
| 2024-09-24 | 6965 | ホトニクス | 1,546,237 | 0.93% | 3,478 | 3,480 | 3,401 | 3,420 | 1,640,800 | ▲ | 0.13% |
| 2024-09-27 | 6965 | ホトニクス | 2,967,433 | 0.89% | 1,800 | 1,904 | 1,788 | 1,873 | 5,920,000 | ▼ | -0.04% |
| 2024-10-01 | 6965 | ホトニクス | 2,629,933 | 0.79% | 1,881 | 1,932 | 1,847 | 1,917 | 3,265,100 | ▼ | -0.09% |
| 2024-10-11 | 6965 | ホトニクス | 2,828,960 | 0.85% | 2,070 | 2,088 | 2,052 | 2,052 | 2,653,600 | ▲ | 0.05% |
| 2024-10-23 | 6965 | ホトニクス | 3,048,160 | 0.92% | 1,988 | 1,998 | 1,967 | 1,974 | 1,494,000 | ▲ | 0.07% |
| 2024-10-30 | 6965 | ホトニクス | 2,833,098 | 0.85% | 2,034 | 2,063 | 2,002 | 2,042 | 2,474,200 | ▼ | -0.07% |
| 2024-11-08 | 6965 | ホトニクス | 3,009,498 | 0.91% | 2,062 | 2,077 | 2,000 | 2,024 | 2,379,100 | ▲ | 0.06% |
| 2024-11-11 | 6965 | ホトニクス | 2,947,498 | 0.89% | 1,778 | 1,811 | 1,734 | 1,765 | 7,549,600 | ▼ | -0.02% |
| 2024-11-12 | 6965 | ホトニクス | 3,062,798 | 0.92% | 1,757 | 1,760 | 1,690 | 1,708 | 5,697,100 | ▲ | 0.03% |
| 2024-11-13 | 6965 | ホトニクス | 3,444,798 | 1.04% | 1,673 | 1,714 | 1,666 | 1,683 | 3,218,700 | ▲ | 0.12% |
| 2024-11-14 | 6965 | ホトニクス | 3,861,698 | 1.16% | 1,682 | 1,692 | 1,638 | 1,638 | 4,226,400 | ▲ | 0.11% |
| 2024-11-15 | 6965 | ホトニクス | 4,344,698 | 1.31% | 1,655 | 1,695 | 1,651 | 1,692 | 3,421,300 | ▲ | 0.15% |
| 2024-11-18 | 6965 | ホトニクス | 4,640,398 | 1.40% | 1,665 | 1,695 | 1,636 | 1,693 | 3,722,500 | ▲ | 0.08% |
| 2024-11-19 | 6965 | ホトニクス | 5,394,678 | 1.63% | 1,699 | 1,718 | 1,692 | 1,714 | 2,716,300 | ▲ | 0.23% |
| 2024-11-20 | 6965 | ホトニクス | 6,193,678 | 1.87% | 1,720 | 1,757 | 1,713 | 1,745 | 3,136,500 | ▲ | 0.24% |
| 2024-11-21 | 6965 | ホトニクス | 7,005,695 | 2.12% | 1,753 | 1,808 | 1,748 | 1,806 | 4,207,800 | ▲ | 0.25% |
| 2024-11-22 | 6965 | ホトニクス | 7,680,295 | 2.32% | 1,805 | 1,830 | 1,787 | 1,816 | 4,342,300 | ▲ | 0.19% |
| 2024-11-25 | 6965 | ホトニクス | 1,633,097 | 0.49% | 1,823 | 1,846 | 1,791 | 1,791 | 22,329,700 | ▼ | -1.82% |
| 2024-11-27 | 6965 | ホトニクス | 1,710,597 | 0.51% | 1,743 | 1,785 | 1,740 | 1,759 | 2,379,400 | ▲ | 0.02% |
| 2024-12-02 | 6965 | ホトニクス | 1,443,897 | 0.43% | 1,780 | 1,824 | 1,776 | 1,824 | 2,034,800 | ▼ | -0.08% |
| 2024-06-18 | 6966 | 三井ハイテク | 201,423 | 0.51% | 6,279 | 6,327 | 6,220 | 6,220 | 783,400 | ▲ | 0.07% |
| 2024-06-25 | 6966 | 三井ハイテク | 194,954 | 0.49% | 6,084 | 6,354 | 6,080 | 6,324 | 574,400 | ▼ | -0.02% |
| 2024-06-26 | 6966 | 三井ハイテク | 203,254 | 0.51% | 6,360 | 6,389 | 6,280 | 6,349 | 410,200 | ▲ | 0.02% |
| 2024-07-05 | 6966 | 三井ハイテク | 248,023 | 0.62% | 6,350 | 6,353 | 6,188 | 6,251 | 403,500 | ▲ | 0.10% |
| 2024-07-08 | 6966 | 三井ハイテク | 233,623 | 0.59% | 6,230 | 6,238 | 6,175 | 6,194 | 308,400 | ▼ | -0.03% |
| 2024-07-18 | 6966 | 三井ハイテク | 197,023 | 0.49% | 6,088 | 6,145 | 6,050 | 6,050 | 439,700 | ▼ | -0.09% |
| 2024-07-22 | 6966 | 三井ハイテク | 200,523 | 0.50% | 5,814 | 5,888 | 5,730 | 5,800 | 414,600 | ▲ | 0.01% |
| 2024-07-30 | 6966 | 三井ハイテク | 1,237,415 | 0.62% | 1,104 | 1,144 | 1,091 | 1,125 | 1,528,700 | ▲ | 0.12% |
| 2024-07-31 | 6966 | 三井ハイテク | 1,176,022 | 0.59% | 1,118 | 1,169 | 1,091 | 1,169 | 1,619,000 | ▼ | -0.03% |
| 2024-08-01 | 6966 | 三井ハイテク | 1,257,612 | 0.63% | 1,152 | 1,153 | 1,117 | 1,138 | 1,717,200 | ▲ | 0.04% |
| 2024-08-02 | 6966 | 三井ハイテク | 1,058,712 | 0.53% | 1,081 | 1,093 | 1,059 | 1,059 | 2,225,200 | ▼ | -0.09% |
| 2024-08-09 | 6966 | 三井ハイテク | 960,310 | 0.48% | 1,000 | 1,009 | 958 | 983 | 1,400,100 | ▼ | -0.05% |
| 2024-09-18 | 6966 | 三井ハイテク | 995,785 | 0.50% | 826 | 859 | 820 | 855 | 2,709,800 | ▲ | 0.20% |
| 2024-09-27 | 6966 | 三井ハイテク | 1,238,600 | 0.62% | 941 | 961 | 929 | 956 | 1,918,600 | ▲ | 0.12% |
| 2024-10-08 | 6966 | 三井ハイテク | 1,166,027 | 0.59% | 927 | 927 | 906 | 906 | 859,100 | ▼ | -0.03% |
| 2024-10-21 | 6966 | 三井ハイテク | 983,017 | 0.49% | 884 | 890 | 875 | 880 | 725,000 | ▼ | -0.09% |
| 2024-11-01 | 6966 | 三井ハイテク | 1,070,266 | 0.54% | 814 | 819 | 799 | 806 | 986,700 | ▲ | 0.05% |
| 2024-11-06 | 6966 | 三井ハイテク | 1,199,180 | 0.60% | 826 | 840 | 823 | 829 | 901,600 | ▲ | 0.05% |
| 2024-11-12 | 6966 | 三井ハイテク | 1,452,991 | 0.73% | 802 | 810 | 792 | 796 | 1,069,900 | ▲ | 0.13% |
| 2024-11-25 | 6966 | 三井ハイテク | 1,303,948 | 0.66% | 774 | 779 | 758 | 761 | 783,100 | ▼ | -0.06% |
| 2024-12-02 | 6966 | 三井ハイテク | 1,134,983 | 0.57% | 736 | 776 | 736 | 770 | 1,453,900 | ▼ | -0.09% |
| 2024-12-03 | 6966 | 三井ハイテク | 959,683 | 0.48% | 778 | 793 | 773 | 782 | 1,248,500 | ▼ | -0.08% |
| 2024-12-16 | 6966 | 三井ハイテク | 1,043,809 | 0.52% | 850 | 905 | 841 | 866 | 4,177,700 | ▲ | 0.06% |
| 2024-03-01 | 6976 | 太陽誘電 | 2,086,069 | 1.60% | 3,300 | 3,388 | 3,288 | 3,386 | 2,323,400 | ▲ | 0.11% |
| 2024-03-04 | 6976 | 太陽誘電 | 2,063,069 | 1.58% | 3,411 | 3,438 | 3,392 | 3,398 | 1,000,900 | ▼ | -0.02% |
| 2024-03-05 | 6976 | 太陽誘電 | 2,104,669 | 1.61% | 3,388 | 3,388 | 3,318 | 3,336 | 1,090,400 | ▲ | 0.03% |
| 2024-03-12 | 6976 | 太陽誘電 | 2,246,276 | 1.72% | 3,310 | 3,310 | 3,220 | 3,286 | 1,536,600 | ▲ | 0.10% |
| 2024-03-15 | 6976 | 太陽誘電 | 2,446,721 | 1.87% | 3,280 | 3,407 | 3,272 | 3,404 | 1,789,100 | ▲ | 0.15% |
| 2024-03-18 | 6976 | 太陽誘電 | 2,479,521 | 1.90% | 3,397 | 3,522 | 3,388 | 3,514 | 2,051,100 | ▲ | 0.02% |
| 2024-03-27 | 6976 | 太陽誘電 | 2,350,993 | 1.80% | 3,559 | 3,600 | 3,527 | 3,583 | 1,231,800 | ▼ | -0.09% |
| 2024-03-28 | 6976 | 太陽誘電 | 2,182,783 | 1.67% | 3,549 | 3,614 | 3,528 | 3,571 | 1,259,100 | ▼ | -0.13% |
| 2024-03-29 | 6976 | 太陽誘電 | 1,869,369 | 1.43% | 3,610 | 3,662 | 3,573 | 3,625 | 1,710,600 | ▼ | -0.24% |
| 2024-04-01 | 6976 | 太陽誘電 | 1,768,069 | 1.35% | 3,678 | 3,725 | 3,653 | 3,653 | 1,926,900 | ▼ | -0.07% |
| 2024-04-03 | 6976 | 太陽誘電 | 1,652,564 | 1.26% | 3,600 | 3,608 | 3,509 | 3,509 | 1,596,900 | ▼ | -0.09% |
| 2024-04-04 | 6976 | 太陽誘電 | 1,430,964 | 1.09% | 3,584 | 3,654 | 3,567 | 3,610 | 1,700,100 | ▼ | -0.16% |
| 2024-04-08 | 6976 | 太陽誘電 | 1,463,664 | 1.12% | 3,585 | 3,616 | 3,551 | 3,559 | 747,700 | ▲ | 0.03% |
| 2024-04-11 | 6976 | 太陽誘電 | 1,357,591 | 1.04% | 3,590 | 3,658 | 3,575 | 3,635 | 983,100 | ▼ | -0.08% |
| 2024-04-15 | 6976 | 太陽誘電 | 1,469,302 | 1.12% | 3,651 | 3,661 | 3,595 | 3,623 | 1,298,700 | ▲ | 0.08% |
| 2024-04-18 | 6976 | 太陽誘電 | 1,386,194 | 1.06% | 3,600 | 3,659 | 3,598 | 3,630 | 968,300 | ▼ | -0.06% |
| 2024-04-19 | 6976 | 太陽誘電 | 1,500,493 | 1.15% | 3,600 | 3,619 | 3,499 | 3,522 | 1,615,100 | ▲ | 0.08% |
| 2024-04-24 | 6976 | 太陽誘電 | 1,336,161 | 1.02% | 3,540 | 3,627 | 3,539 | 3,612 | 1,656,200 | ▼ | -0.12% |
| 2024-05-01 | 6976 | 太陽誘電 | 1,296,740 | 0.99% | 3,667 | 3,721 | 3,647 | 3,707 | 752,300 | ▼ | -0.03% |
| 2024-05-08 | 6976 | 太陽誘電 | 1,158,751 | 0.88% | 3,649 | 3,689 | 3,624 | 3,643 | 1,280,900 | ▼ | -0.10% |
| 2024-05-09 | 6976 | 太陽誘電 | 1,232,807 | 0.94% | 3,494 | 3,541 | 3,272 | 3,321 | 6,653,200 | ▲ | 0.05% |
| 2024-05-13 | 6976 | 太陽誘電 | 1,333,322 | 1.02% | 3,278 | 3,291 | 3,201 | 3,234 | 1,439,100 | ▲ | 0.08% |
| 2024-05-16 | 6976 | 太陽誘電 | 1,250,424 | 0.96% | 3,205 | 3,226 | 3,117 | 3,197 | 2,258,700 | ▼ | -0.06% |
| 2024-05-22 | 6976 | 太陽誘電 | 1,166,966 | 0.89% | 3,269 | 3,277 | 3,221 | 3,240 | 1,253,900 | ▼ | -0.06% |
| 2024-06-04 | 6976 | 太陽誘電 | 1,183,280 | 0.90% | 3,423 | 3,530 | 3,393 | 3,513 | 2,150,700 | ▲ | 0.01% |
| 2024-06-13 | 6976 | 太陽誘電 | 1,363,919 | 1.04% | 3,707 | 3,807 | 3,703 | 3,807 | 3,449,300 | ▲ | 0.14% |
| 2024-06-14 | 6976 | 太陽誘電 | 1,501,771 | 1.15% | 3,815 | 3,952 | 3,788 | 3,940 | 4,221,200 | ▲ | 0.10% |
| 2024-06-17 | 6976 | 太陽誘電 | 1,618,199 | 1.24% | 3,910 | 4,149 | 3,878 | 4,057 | 8,228,400 | ▲ | 0.09% |
| 2024-06-20 | 6976 | 太陽誘電 | 1,725,376 | 1.32% | 3,990 | 4,110 | 3,937 | 4,053 | 4,687,200 | ▲ | 0.08% |
| 2024-06-21 | 6976 | 太陽誘電 | 1,951,576 | 1.49% | 4,142 | 4,235 | 3,951 | 3,986 | 7,021,300 | ▲ | 0.16% |
| 2024-06-24 | 6976 | 太陽誘電 | 1,961,230 | 1.50% | 3,944 | 4,007 | 3,891 | 3,985 | 2,966,200 | ▲ | 0.01% |
| 2024-06-25 | 6976 | 太陽誘電 | 1,945,430 | 1.49% | 3,929 | 3,988 | 3,908 | 3,966 | 2,358,000 | ▼ | -0.01% |
| 2024-06-26 | 6976 | 太陽誘電 | 1,996,930 | 1.53% | 4,020 | 4,067 | 3,974 | 4,022 | 2,454,500 | ▲ | 0.04% |
| 2024-06-28 | 6976 | 太陽誘電 | 2,133,690 | 1.63% | 4,138 | 4,222 | 4,086 | 4,086 | 3,737,300 | ▲ | 0.09% |
| 2024-07-01 | 6976 | 太陽誘電 | 2,228,490 | 1.71% | 4,115 | 4,141 | 3,987 | 4,018 | 2,694,200 | ▲ | 0.08% |
| 2024-07-03 | 6976 | 太陽誘電 | 2,490,876 | 1.91% | 4,222 | 4,470 | 4,216 | 4,398 | 7,263,700 | ▲ | 0.19% |
| 2024-07-04 | 6976 | 太陽誘電 | 2,690,636 | 2.06% | 4,500 | 4,629 | 4,428 | 4,628 | 7,179,700 | ▲ | 0.15% |
| 2024-07-04 | 6976 | 太陽誘電 | 2,690,636 | 2.06% | 4,500 | 4,629 | 4,428 | 4,628 | 7,179,700 | ▲ | 0.15% |
| 2024-07-08 | 6976 | 太陽誘電 | 2,761,490 | 2.12% | 4,559 | 4,678 | 4,520 | 4,656 | 4,038,700 | ▲ | 0.06% |
| 2024-07-11 | 6976 | 太陽誘電 | 2,712,517 | 2.08% | 4,834 | 4,847 | 4,716 | 4,769 | 3,223,100 | ▼ | -0.04% |
| 2024-07-12 | 6976 | 太陽誘電 | 2,765,317 | 2.12% | 4,629 | 4,683 | 4,550 | 4,606 | 4,288,100 | ▲ | 0.04% |
| 2024-07-16 | 6976 | 太陽誘電 | 3,058,317 | 2.34% | 4,770 | 5,044 | 4,764 | 5,037 | 7,485,400 | ▲ | 0.21% |
| 2024-07-18 | 6976 | 太陽誘電 | 2,979,434 | 2.28% | 4,950 | 5,110 | 4,906 | 5,025 | 4,376,300 | ▼ | -0.06% |
| 2024-07-24 | 6976 | 太陽誘電 | 3,006,696 | 2.30% | 4,734 | 4,816 | 4,622 | 4,672 | 3,989,400 | ▲ | 0.02% |
| 2024-07-26 | 6976 | 太陽誘電 | 2,916,040 | 2.23% | 4,400 | 4,537 | 4,355 | 4,398 | 3,832,300 | ▼ | -0.06% |
| 2024-07-30 | 6976 | 太陽誘電 | 2,851,383 | 2.18% | 4,507 | 4,586 | 4,457 | 4,570 | 2,582,300 | ▼ | -0.04% |
| 2024-07-31 | 6976 | 太陽誘電 | 2,695,558 | 2.07% | 4,430 | 4,586 | 4,411 | 4,546 | 4,098,900 | ▼ | -0.11% |
| 2024-08-01 | 6976 | 太陽誘電 | 2,833,890 | 2.17% | 4,476 | 4,476 | 4,247 | 4,310 | 4,556,800 | ▲ | 0.10% |
| 2024-08-05 | 6976 | 太陽誘電 | 2,530,490 | 1.94% | 3,786 | 3,905 | 3,366 | 3,413 | 6,557,600 | ▼ | -0.23% |
| 2024-08-06 | 6976 | 太陽誘電 | 2,396,990 | 1.84% | 3,814 | 3,829 | 3,621 | 3,753 | 4,885,600 | ▼ | -0.09% |
| 2024-08-07 | 6976 | 太陽誘電 | 2,300,990 | 1.76% | 3,683 | 4,084 | 3,663 | 3,976 | 5,464,100 | ▼ | -0.08% |
| 2024-08-08 | 6976 | 太陽誘電 | 2,415,390 | 1.85% | 3,600 | 3,714 | 3,344 | 3,566 | 10,321,500 | ▲ | 0.09% |
| 2024-08-13 | 6976 | 太陽誘電 | 2,516,390 | 1.93% | 3,455 | 3,594 | 3,420 | 3,587 | 3,742,900 | ▲ | 0.07% |
| 2024-08-19 | 6976 | 太陽誘電 | 2,662,525 | 2.04% | 3,800 | 3,841 | 3,677 | 3,698 | 2,996,200 | ▲ | 0.11% |
| 2024-08-21 | 6976 | 太陽誘電 | 2,604,000 | 1.99% | 3,607 | 3,679 | 3,607 | 3,625 | 2,540,800 | ▼ | -0.05% |
| 2024-08-22 | 6976 | 太陽誘電 | 2,651,500 | 2.03% | 3,640 | 3,657 | 3,571 | 3,609 | 2,060,200 | ▲ | 0.03% |
| 2024-08-29 | 6976 | 太陽誘電 | 2,597,900 | 1.99% | 3,362 | 3,530 | 3,345 | 3,503 | 4,035,600 | ▼ | -0.03% |
| 2024-08-30 | 6976 | 太陽誘電 | 2,734,300 | 2.09% | 3,546 | 3,665 | 3,545 | 3,596 | 3,770,200 | ▲ | 0.09% |
| 2024-09-10 | 6976 | 太陽誘電 | 2,572,100 | 1.97% | 3,129 | 3,143 | 2,975 | 2,985 | 4,752,000 | ▼ | -0.11% |
| 2024-09-13 | 6976 | 太陽誘電 | 2,404,663 | 1.84% | 2,920 | 2,929 | 2,843 | 2,860 | 3,442,800 | ▼ | -0.12% |
| 2024-09-18 | 6976 | 太陽誘電 | 2,223,063 | 1.70% | 2,836 | 2,861 | 2,799 | 2,817 | 2,953,100 | ▼ | -0.14% |
| 2024-09-19 | 6976 | 太陽誘電 | 2,154,063 | 1.65% | 2,867 | 2,898 | 2,831 | 2,845 | 2,695,900 | ▼ | -0.05% |
| 2024-09-20 | 6976 | 太陽誘電 | 2,024,768 | 1.55% | 2,942 | 2,988 | 2,897 | 2,914 | 4,696,800 | ▼ | -0.09% |
| 2024-09-24 | 6976 | 太陽誘電 | 2,088,168 | 1.60% | 2,964 | 3,000 | 2,904 | 2,909 | 2,594,900 | ▲ | 0.05% |
| 2024-09-25 | 6976 | 太陽誘電 | 2,013,568 | 1.54% | 2,949 | 3,006 | 2,941 | 3,004 | 2,465,200 | ▼ | -0.06% |
| 2024-09-30 | 6976 | 太陽誘電 | 2,116,498 | 1.62% | 2,965 | 2,993 | 2,896 | 2,916 | 5,235,900 | ▲ | 0.08% |
| 2024-10-03 | 6976 | 太陽誘電 | 2,326,005 | 1.78% | 3,059 | 3,132 | 3,016 | 3,027 | 3,445,200 | ▲ | 0.15% |
| 2024-10-07 | 6976 | 太陽誘電 | 2,171,467 | 1.66% | 3,040 | 3,041 | 2,953 | 2,997 | 3,878,500 | ▼ | -0.12% |
| 2024-10-09 | 6976 | 太陽誘電 | 2,219,068 | 1.70% | 2,923 | 2,969 | 2,921 | 2,935 | 2,530,700 | ▲ | 0.04% |
| 2024-10-10 | 6976 | 太陽誘電 | 2,370,668 | 1.82% | 2,960 | 2,966 | 2,911 | 2,918 | 1,674,800 | ▲ | 0.12% |
| 2024-10-15 | 6976 | 太陽誘電 | 2,514,340 | 1.93% | 2,879 | 2,987 | 2,876 | 2,956 | 3,265,200 | ▲ | 0.10% |
| 2024-10-18 | 6976 | 太陽誘電 | 2,707,740 | 2.07% | 2,897 | 2,902 | 2,821 | 2,831 | 1,946,900 | ▲ | 0.13% |
| 2024-10-21 | 6976 | 太陽誘電 | 2,885,240 | 2.21% | 2,860 | 2,901 | 2,848 | 2,858 | 1,569,400 | ▲ | 0.14% |
| 2024-10-23 | 6976 | 太陽誘電 | 2,735,040 | 2.10% | 2,800 | 2,855 | 2,790 | 2,810 | 1,643,000 | ▼ | -0.10% |
| 2024-10-30 | 6976 | 太陽誘電 | 2,257,416 | 1.73% | 2,786 | 2,812 | 2,737 | 2,747 | 3,875,800 | ▼ | -0.37% |
| 2024-10-31 | 6976 | 太陽誘電 | 2,213,316 | 1.69% | 2,713 | 2,748 | 2,700 | 2,739 | 2,137,900 | ▼ | -0.04% |
| 2024-11-08 | 6976 | 太陽誘電 | 1,816,614 | 1.39% | 2,283 | 2,428 | 2,281 | 2,337 | 11,502,800 | ▼ | -0.30% |
| 2024-11-11 | 6976 | 太陽誘電 | 1,879,514 | 1.44% | 2,315 | 2,362 | 2,286 | 2,362 | 4,155,400 | ▲ | 0.05% |
| 2024-11-12 | 6976 | 太陽誘電 | 1,752,446 | 1.34% | 2,345 | 2,350 | 2,293 | 2,312 | 4,279,100 | ▼ | -0.09% |
| 2024-11-13 | 6976 | 太陽誘電 | 1,827,146 | 1.40% | 2,310 | 2,310 | 2,230 | 2,245 | 4,073,100 | ▲ | 0.05% |
| 2024-11-15 | 6976 | 太陽誘電 | 1,804,800 | 1.38% | 2,168 | 2,209 | 2,165 | 2,185 | 3,105,400 | ▼ | -0.02% |
| 2024-11-20 | 6976 | 太陽誘電 | 1,836,200 | 1.41% | 2,148 | 2,181 | 2,146 | 2,154 | 2,250,400 | ▲ | 0.03% |
| 2024-11-21 | 6976 | 太陽誘電 | 1,968,200 | 1.51% | 2,159 | 2,240 | 2,158 | 2,210 | 3,686,600 | ▲ | 0.10% |
| 2024-11-27 | 6976 | 太陽誘電 | 1,917,700 | 1.47% | 2,154 | 2,178 | 2,141 | 2,153 | 1,920,800 | ▼ | -0.04% |
| 2024-12-03 | 6976 | 太陽誘電 | 1,697,500 | 1.30% | 2,209 | 2,238 | 2,188 | 2,216 | 2,648,600 | ▼ | -0.16% |
| 2024-12-05 | 6976 | 太陽誘電 | 1,676,700 | 1.28% | 2,212 | 2,213 | 2,174 | 2,186 | 1,362,200 | ▼ | -0.02% |
| 2024-08-07 | 6996 | ニチコン | 393,451 | 0.50% | 893 | 947 | 878 | 928 | 1,251,100 | ▲ | 0.09% |
| 2024-08-09 | 6996 | ニチコン | 388,851 | 0.49% | 928 | 937 | 912 | 933 | 476,000 | ▼ | -0.01% |
| 2024-08-14 | 6996 | ニチコン | 392,351 | 0.50% | 955 | 964 | 946 | 963 | 397,800 | ▲ | 0.01% |
| 2024-08-15 | 6996 | ニチコン | 377,451 | 0.48% | 969 | 970 | 955 | 963 | 272,400 | ▼ | -0.02% |
| 2024-09-02 | 6996 | ニチコン | 477,611 | 0.61% | 995 | 1,009 | 992 | 1,002 | 443,000 | ▲ | 0.10% |
| 2024-09-13 | 6996 | ニチコン | 461,290 | 0.59% | 957 | 957 | 938 | 938 | 355,900 | ▼ | -0.02% |
| 2024-09-19 | 6996 | ニチコン | 509,217 | 0.65% | 954 | 966 | 954 | 956 | 361,100 | ▲ | 0.06% |
| 2024-10-08 | 6996 | ニチコン | 449,570 | 0.57% | 985 | 987 | 968 | 971 | 211,100 | ▼ | -0.08% |
| 2024-10-29 | 6996 | ニチコン | 517,800 | 0.66% | 1,020 | 1,020 | 1,002 | 1,012 | 457,300 | ▲ | 0.09% |
| 2024-11-08 | 6996 | ニチコン | 464,300 | 0.59% | 1,140 | 1,143 | 1,104 | 1,107 | 631,000 | ▼ | -0.07% |
| 2024-11-11 | 6996 | ニチコン | 475,200 | 0.60% | 1,107 | 1,120 | 1,104 | 1,111 | 350,800 | ▲ | 0.01% |
| 2024-11-18 | 6996 | ニチコン | 549,400 | 0.70% | 1,085 | 1,091 | 1,081 | 1,081 | 187,400 | ▲ | 0.09% |
| 2024-11-22 | 6996 | ニチコン | 537,457 | 0.68% | 1,100 | 1,103 | 1,083 | 1,087 | 245,900 | ▼ | -0.01% |
| 2024-04-08 | 6997 | 日ケミコン | 224,575 | 1.02% | 1,490 | 1,501 | 1,467 | 1,476 | 104,800 | ▲ | 0.03% |
| 2024-05-16 | 6997 | 日ケミコン | 216,375 | 0.98% | 1,590 | 1,603 | 1,574 | 1,590 | 133,200 | ▼ | -0.04% |
| 2024-05-24 | 6997 | 日ケミコン | 221,175 | 1.00% | 1,562 | 1,614 | 1,556 | 1,593 | 111,900 | ▲ | 0.02% |
| 2024-06-04 | 6997 | 日ケミコン | 218,579 | 0.99% | 1,710 | 1,714 | 1,669 | 1,686 | 192,300 | ▼ | -0.01% |
| 2024-06-06 | 6997 | 日ケミコン | 192,679 | 0.87% | 1,656 | 1,660 | 1,602 | 1,603 | 152,900 | ▼ | -0.12% |
| 2024-06-10 | 6997 | 日ケミコン | 173,179 | 0.78% | 1,599 | 1,615 | 1,595 | 1,603 | 105,700 | ▼ | -0.08% |
| 2024-06-13 | 6997 | 日ケミコン | 147,779 | 0.67% | 1,601 | 1,612 | 1,553 | 1,581 | 212,200 | ▼ | -0.10% |
| 2024-06-17 | 6997 | 日ケミコン | 130,979 | 0.59% | 1,595 | 1,601 | 1,565 | 1,579 | 177,900 | ▼ | -0.08% |
| 2024-06-18 | 6997 | 日ケミコン | 153,479 | 0.69% | 1,602 | 1,719 | 1,602 | 1,719 | 481,700 | ▲ | 0.09% |
| 2024-06-19 | 6997 | 日ケミコン | 106,779 | 0.48% | 1,718 | 1,718 | 1,623 | 1,631 | 372,800 | ▼ | -0.20% |
| 2024-03-27 | 6999 | ＫＯＡ | 241,313 | 0.59% | 1,485 | 1,507 | 1,482 | 1,501 | 142,500 | ▼ | -0.01% |
| 2024-03-28 | 6999 | ＫＯＡ | 245,713 | 0.60% | 1,471 | 1,484 | 1,461 | 1,465 | 121,900 | ▲ | 0.01% |
| 2024-04-01 | 6999 | ＫＯＡ | 240,892 | 0.59% | 1,468 | 1,478 | 1,449 | 1,449 | 131,600 | ▼ | -0.01% |
| 2024-04-17 | 6999 | ＫＯＡ | 198,792 | 0.49% | 1,448 | 1,452 | 1,421 | 1,421 | 183,700 | ▼ | -0.09% |
| 2024-04-25 | 6999 | ＫＯＡ | 232,500 | 0.57% | 1,573 | 1,610 | 1,566 | 1,567 | 676,200 | ▲ | 0.07% |
| 2024-04-30 | 6999 | ＫＯＡ | 250,800 | 0.61% | 1,598 | 1,630 | 1,576 | 1,630 | 353,400 | ▲ | 0.04% |
| 2024-05-10 | 6999 | ＫＯＡ | 291,259 | 0.71% | 1,590 | 1,607 | 1,547 | 1,549 | 167,700 | ▲ | 0.09% |
| 2024-06-04 | 6999 | ＫＯＡ | 282,300 | 0.69% | 1,496 | 1,523 | 1,493 | 1,509 | 122,400 | ▼ | -0.02% |
| 2024-06-14 | 6999 | ＫＯＡ | 287,000 | 0.70% | 1,436 | 1,458 | 1,433 | 1,451 | 129,100 | ▲ | 0.01% |
| 2024-07-09 | 6999 | ＫＯＡ | 326,622 | 0.80% | 1,525 | 1,539 | 1,515 | 1,532 | 106,100 | ▲ | 0.10% |
| 2024-07-12 | 6999 | ＫＯＡ | 322,522 | 0.79% | 1,532 | 1,573 | 1,528 | 1,558 | 82,800 | ▼ | -0.01% |
| 2024-07-19 | 6999 | ＫＯＡ | 280,568 | 0.69% | 1,530 | 1,541 | 1,513 | 1,524 | 101,700 | ▼ | -0.10% |
| 2024-08-13 | 6999 | ＫＯＡ | 217,043 | 0.53% | 1,170 | 1,206 | 1,164 | 1,202 | 167,200 | ▼ | -0.15% |
| 2024-08-19 | 6999 | ＫＯＡ | 201,943 | 0.49% | 1,233 | 1,249 | 1,209 | 1,209 | 197,300 | ▼ | -0.04% |
| 2024-08-23 | 6999 | ＫＯＡ | 202,643 | 0.50% | 1,229 | 1,240 | 1,223 | 1,236 | 111,200 | ▲ | 0.01% |
| 2024-09-17 | 6999 | ＫＯＡ | 296,891 | 0.73% | 1,127 | 1,134 | 1,107 | 1,121 | 218,900 | ▲ | 0.23% |
| 2024-09-20 | 6999 | ＫＯＡ | 339,194 | 0.83% | 1,174 | 1,183 | 1,158 | 1,159 | 274,700 | ▲ | 0.09% |
| 2024-10-21 | 6999 | ＫＯＡ | 368,590 | 0.91% | 1,138 | 1,145 | 1,131 | 1,131 | 106,000 | ▲ | 0.08% |
| 2024-10-24 | 6999 | ＫＯＡ | 350,229 | 0.86% | 1,011 | 1,032 | 1,002 | 1,022 | 1,159,500 | ▼ | -0.05% |
| 2024-10-25 | 6999 | ＫＯＡ | 378,129 | 0.93% | 1,023 | 1,024 | 982 | 999 | 1,056,200 | ▲ | 0.07% |
| 2024-10-28 | 6999 | ＫＯＡ | 407,529 | 1.00% | 999 | 1,069 | 996 | 1,068 | 680,200 | ▲ | 0.06% |
| 2024-10-31 | 6999 | ＫＯＡ | 472,464 | 1.16% | 1,014 | 1,024 | 1,007 | 1,024 | 331,800 | ▲ | 0.15% |
| 2024-11-01 | 6999 | ＫＯＡ | 497,764 | 1.22% | 1,001 | 1,016 | 1,000 | 1,012 | 414,700 | ▲ | 0.06% |
| 2024-11-06 | 6999 | ＫＯＡ | 536,364 | 1.32% | 1,010 | 1,032 | 1,003 | 1,032 | 332,100 | ▲ | 0.10% |
| 2024-11-08 | 6999 | ＫＯＡ | 573,064 | 1.41% | 1,050 | 1,054 | 1,022 | 1,025 | 194,200 | ▲ | 0.08% |
| 2024-11-12 | 6999 | ＫＯＡ | 622,564 | 1.53% | 1,028 | 1,037 | 1,005 | 1,010 | 191,600 | ▲ | 0.12% |
| 2024-11-14 | 6999 | ＫＯＡ | 666,504 | 1.64% | 990 | 1,003 | 980 | 980 | 337,400 | ▲ | 0.10% |
| 2024-11-18 | 6999 | ＫＯＡ | 695,604 | 1.71% | 990 | 1,007 | 990 | 996 | 135,800 | ▲ | 0.07% |
| 2024-11-19 | 6999 | ＫＯＡ | 679,204 | 1.67% | 992 | 1,010 | 990 | 1,010 | 268,700 | ▼ | -0.04% |
| 2024-11-20 | 6999 | ＫＯＡ | 705,304 | 1.74% | 1,015 | 1,015 | 991 | 1,003 | 186,600 | ▲ | 0.07% |
| 2024-11-21 | 6999 | ＫＯＡ | 742,104 | 1.83% | 995 | 1,007 | 995 | 1,004 | 143,300 | ▲ | 0.09% |
| 2024-11-22 | 6999 | ＫＯＡ | 774,704 | 1.91% | 1,006 | 1,013 | 994 | 998 | 146,300 | ▲ | 0.07% |
| 2024-11-25 | 6999 | ＫＯＡ | 432,576 | 1.06% | 1,006 | 1,016 | 998 | 1,007 | 1,217,800 | ▼ | -0.84% |
| 2024-03-01 | 7003 | 三井Ｅ＆Ｓ | 461,900 | 0.44% | 1,847 | 1,897 | 1,741 | 1,803 | 40,182,000 | ▼ | -0.06% |
| 2024-03-06 | 7003 | 三井Ｅ＆Ｓ | 555,000 | 0.53% | 2,303 | 2,890 | 2,260 | 2,596 | 111,159,000 | ▲ | 0.09% |
| 2024-03-07 | 7003 | 三井Ｅ＆Ｓ | 416,100 | 0.40% | 2,653 | 2,724 | 2,413 | 2,531 | 90,013,500 | ▼ | -0.13% |
| 2024-03-08 | 7003 | 三井Ｅ＆Ｓ | 557,100 | 0.54% | 2,601 | 2,898 | 2,505 | 2,553 | 102,270,000 | ▲ | 0.14% |
| 2024-03-11 | 7003 | 三井Ｅ＆Ｓ | 344,000 | 0.33% | 2,403 | 2,453 | 2,053 | 2,053 | 62,711,200 | ▼ | -0.21% |
| 2024-05-02 | 7003 | 三井Ｅ＆Ｓ | 585,454 | 0.56% | 1,715 | 1,728 | 1,626 | 1,638 | 29,188,900 | ▲ | 0.10% |
| 2024-05-09 | 7003 | 三井Ｅ＆Ｓ | 699,854 | 0.67% | 1,617 | 1,649 | 1,533 | 1,582 | 25,017,600 | ▲ | 0.10% |
| 2024-05-13 | 7003 | 三井Ｅ＆Ｓ | 576,354 | 0.55% | 1,685 | 1,707 | 1,645 | 1,696 | 16,957,800 | ▼ | -0.12% |
| 2024-05-15 | 7003 | 三井Ｅ＆Ｓ | 320,600 | 0.31% | 1,761 | 1,868 | 1,523 | 1,536 | 59,831,300 | ▼ | -0.24% |
| 2024-06-19 | 7003 | 三井Ｅ＆Ｓ | 617,300 | 0.59% | 1,385 | 1,430 | 1,350 | 1,430 | 7,674,500 | ▲ | 0.15% |
| 2024-06-20 | 7003 | 三井Ｅ＆Ｓ | 668,600 | 0.64% | 1,414 | 1,444 | 1,390 | 1,410 | 5,352,900 | ▲ | 0.05% |
| 2024-06-21 | 7003 | 三井Ｅ＆Ｓ | 614,800 | 0.59% | 1,430 | 1,430 | 1,391 | 1,406 | 4,512,700 | ▼ | -0.05% |
| 2024-06-25 | 7003 | 三井Ｅ＆Ｓ | 498,500 | 0.48% | 1,424 | 1,453 | 1,412 | 1,449 | 5,953,500 | ▼ | -0.10% |
| 2024-03-15 | 7004 | 日立造 | 879,046 | 0.51% | 1,232 | 1,248 | 1,227 | 1,230 | 1,029,600 | ▲ | 0.10% |
| 2024-03-18 | 7004 | 日立造 | 801,646 | 0.47% | 1,244 | 1,275 | 1,239 | 1,275 | 879,900 | ▼ | -0.04% |
| 2024-07-03 | 7004 | 日立造 | 929,238 | 0.54% | 1,084 | 1,096 | 1,077 | 1,091 | 674,000 | ▲ | 0.13% |
| 2024-07-08 | 7004 | 日立造 | 1,060,541 | 0.62% | 1,047 | 1,067 | 1,035 | 1,054 | 1,958,600 | ▲ | 0.07% |
| 2024-07-17 | 7004 | 日立造 | 984,248 | 0.57% | 1,134 | 1,204 | 1,132 | 1,182 | 3,335,100 | ▼ | -0.05% |
| 2024-07-23 | 7004 | 日立造 | 1,037,056 | 0.60% | 1,152 | 1,152 | 1,131 | 1,140 | 675,900 | ▲ | 0.03% |
| 2024-08-05 | 7004 | 日立造 | 995,356 | 0.58% | 941 | 944 | 844 | 862 | 1,891,700 | ▼ | -0.02% |
| 2024-08-06 | 7004 | 日立造 | 1,029,856 | 0.60% | 889 | 897 | 833 | 858 | 2,691,700 | ▲ | 0.02% |
| 2024-08-14 | 7004 | 日立造 | 1,010,346 | 0.59% | 919 | 937 | 911 | 922 | 797,200 | ▼ | -0.01% |
| 2024-08-15 | 7004 | 日立造 | 1,027,046 | 0.60% | 917 | 926 | 913 | 917 | 559,800 | ▲ | 0.01% |
| 2024-08-19 | 7004 | 日立造 | 1,018,448 | 0.59% | 955 | 956 | 920 | 920 | 805,300 | ▼ | -0.01% |
| 2024-08-20 | 7004 | 日立造 | 1,064,948 | 0.62% | 940 | 941 | 928 | 933 | 595,900 | ▲ | 0.03% |
| 2024-08-21 | 7004 | 日立造 | 1,215,638 | 0.71% | 921 | 924 | 906 | 910 | 669,800 | ▲ | 0.08% |
| 2024-09-03 | 7004 | 日立造 | 1,415,185 | 0.83% | 991 | 1,003 | 976 | 976 | 667,900 | ▲ | 0.12% |
| 2024-09-05 | 7004 | 日立造 | 1,308,783 | 0.76% | 950 | 993 | 946 | 971 | 1,387,900 | ▼ | -0.06% |
| 2024-09-10 | 7004 | 日立造 | 1,399,464 | 0.82% | 940 | 952 | 934 | 945 | 717,500 | ▲ | 0.05% |
| 2024-09-20 | 7004 | 日立造 | 1,341,987 | 0.78% | 972 | 984 | 963 | 968 | 1,177,500 | ▼ | -0.03% |
| 2024-10-07 | 7004 | 日立造 | 1,178,606 | 0.69% | 1,011 | 1,012 | 1,000 | 1,004 | 537,200 | ▼ | -0.09% |
| 2024-10-17 | 7004 | 日立造 | 1,006,199 | 0.59% | 1,004 | 1,029 | 996 | 1,016 | 589,600 | ▼ | -0.09% |
| 2024-10-30 | 7004 | 日立造 | 240,473 | 0.14% | 1,047 | 1,058 | 1,038 | 1,047 | 2,365,000 | ▼ | -0.44% |
| 2024-08-06 | 7012 | 川重 | 922,529 | 0.54% | 4,354 | 4,410 | 3,792 | 3,850 | 13,901,200 | ▲ | 0.15% |
| 2024-08-16 | 7012 | 川重 | 800,750 | 0.47% | 5,018 | 5,058 | 4,944 | 5,055 | 7,714,900 | ▼ | -0.07% |
| 2024-08-19 | 7012 | 川重 | 971,031 | 0.57% | 5,021 | 5,273 | 4,966 | 4,968 | 9,143,300 | ▲ | 0.09% |
| 2024-09-09 | 7012 | 川重 | 1,030,000 | 0.61% | 4,482 | 4,616 | 4,441 | 4,576 | 4,413,800 | ▲ | 0.04% |
| 2024-09-17 | 7012 | 川重 | 975,900 | 0.58% | 4,960 | 5,035 | 4,835 | 4,933 | 9,446,400 | ▼ | -0.03% |
| 2024-09-20 | 7012 | 川重 | 1,061,200 | 0.63% | 5,292 | 5,496 | 5,272 | 5,411 | 9,873,500 | ▲ | 0.05% |
| 2024-09-25 | 7012 | 川重 | 1,000,300 | 0.59% | 5,532 | 5,735 | 5,522 | 5,645 | 8,077,400 | ▼ | -0.04% |
| 2024-10-02 | 7012 | 川重 | 819,818 | 0.48% | 6,262 | 6,599 | 6,143 | 6,245 | 19,149,300 | ▼ | -0.10% |
| 2024-10-24 | 7012 | 川重 | 970,548 | 0.57% | 5,759 | 5,963 | 5,690 | 5,878 | 11,227,200 | ▲ | 0.14% |
| 2024-10-25 | 7012 | 川重 | 1,064,248 | 0.63% | 5,799 | 5,888 | 5,757 | 5,790 | 6,064,700 | ▲ | 0.06% |
| 2024-10-28 | 7012 | 川重 | 1,282,385 | 0.76% | 5,690 | 5,943 | 5,565 | 5,587 | 11,836,100 | ▲ | 0.13% |
| 2024-10-29 | 7012 | 川重 | 1,353,348 | 0.80% | 5,652 | 5,867 | 5,588 | 5,832 | 9,552,300 | ▲ | 0.04% |
| 2024-10-30 | 7012 | 川重 | 695,887 | 0.41% | 5,817 | 5,948 | 5,804 | 5,913 | 9,395,400 | ▼ | -0.39% |
| 2024-04-23 | 7013 | ＩＨＩ | 808,349 | 0.52% | 3,890 | 3,899 | 3,807 | 3,844 | 1,133,600 | ▲ | 0.11% |
| 2024-04-25 | 7013 | ＩＨＩ | 954,449 | 0.61% | 3,583 | 3,643 | 3,539 | 3,539 | 4,985,000 | ▲ | 0.08% |
| 2024-04-30 | 7013 | ＩＨＩ | 1,135,449 | 0.73% | 3,620 | 3,804 | 3,599 | 3,787 | 3,805,500 | ▲ | 0.12% |
| 2024-05-01 | 7013 | ＩＨＩ | 1,062,849 | 0.68% | 3,730 | 3,781 | 3,700 | 3,751 | 1,891,600 | ▼ | -0.04% |
| 2024-05-08 | 7013 | ＩＨＩ | 704,250 | 0.45% | 3,848 | 3,869 | 3,793 | 3,807 | 1,835,500 | ▼ | -0.23% |
| 2024-05-24 | 7013 | ＩＨＩ | 786,194 | 0.50% | 3,875 | 3,911 | 3,853 | 3,874 | 1,404,800 | ▲ | 0.10% |
| 2024-05-27 | 7013 | ＩＨＩ | 1,073,994 | 0.69% | 3,887 | 3,955 | 3,885 | 3,952 | 1,296,300 | ▲ | 0.18% |
| 2024-05-28 | 7013 | ＩＨＩ | 1,279,994 | 0.82% | 3,970 | 3,987 | 3,936 | 3,972 | 1,232,800 | ▲ | 0.13% |
| 2024-05-29 | 7013 | ＩＨＩ | 1,459,894 | 0.94% | 3,988 | 3,998 | 3,831 | 3,831 | 1,607,500 | ▲ | 0.12% |
| 2024-06-19 | 7013 | ＩＨＩ | 1,566,197 | 1.01% | 3,780 | 3,891 | 3,760 | 3,843 | 1,582,000 | ▲ | 0.07% |
| 2024-06-20 | 7013 | ＩＨＩ | 1,536,072 | 0.99% | 3,825 | 3,825 | 3,705 | 3,759 | 1,754,100 | ▼ | -0.02% |
| 2024-06-25 | 7013 | ＩＨＩ | 1,237,459 | 0.80% | 4,142 | 4,477 | 4,136 | 4,477 | 8,042,000 | ▼ | -0.18% |
| 2024-07-01 | 7013 | ＩＨＩ | 1,020,083 | 0.65% | 4,850 | 4,946 | 4,791 | 4,946 | 6,009,000 | ▼ | -0.15% |
| 2024-07-02 | 7013 | ＩＨＩ | 696,680 | 0.45% | 4,918 | 5,055 | 4,906 | 5,037 | 6,495,800 | ▼ | -0.20% |
| 2024-03-05 | 7014 | 名村造 | 453,037 | 0.65% | 2,284 | 2,361 | 2,115 | 2,330 | 12,243,200 | ▲ | 0.15% |
| 2024-03-06 | 7014 | 名村造 | 367,437 | 0.52% | 2,300 | 2,324 | 2,155 | 2,194 | 11,341,900 | ▼ | -0.13% |
| 2024-03-08 | 7014 | 名村造 | 430,201 | 0.62% | 2,060 | 2,175 | 2,025 | 2,096 | 9,480,600 | ▲ | 0.09% |
| 2024-03-12 | 7014 | 名村造 | 497,900 | 0.71% | 1,933 | 2,065 | 1,926 | 1,987 | 8,134,900 | ▲ | 0.08% |
| 2024-03-13 | 7014 | 名村造 | 436,600 | 0.62% | 2,020 | 2,070 | 1,858 | 1,877 | 7,892,900 | ▼ | -0.08% |
| 2024-03-15 | 7014 | 名村造 | 510,719 | 0.73% | 1,814 | 1,915 | 1,780 | 1,862 | 7,874,600 | ▲ | 0.10% |
| 2024-03-18 | 7014 | 名村造 | 482,900 | 0.69% | 1,865 | 2,044 | 1,839 | 2,027 | 10,035,700 | ▼ | -0.04% |
| 2024-03-19 | 7014 | 名村造 | 485,594 | 0.70% | 2,000 | 2,094 | 1,909 | 2,087 | 12,277,100 | ▲ | 0.01% |
| 2024-03-29 | 7014 | 名村造 | 476,360 | 0.68% | 1,994 | 2,022 | 1,946 | 1,992 | 4,786,300 | ▼ | -0.01% |
| 2024-04-02 | 7014 | 名村造 | 406,760 | 0.58% | 1,955 | 2,002 | 1,886 | 1,894 | 4,970,300 | ▼ | -0.10% |
| 2024-04-10 | 7014 | 名村造 | 426,460 | 0.61% | 1,911 | 2,018 | 1,892 | 2,004 | 6,812,800 | ▲ | 0.03% |
| 2024-04-11 | 7014 | 名村造 | 411,560 | 0.59% | 1,984 | 2,025 | 1,888 | 1,947 | 5,086,000 | ▼ | -0.02% |
| 2024-04-16 | 7014 | 名村造 | 492,984 | 0.71% | 1,845 | 1,924 | 1,840 | 1,850 | 4,606,400 | ▲ | 0.12% |
| 2024-04-18 | 7014 | 名村造 | 372,724 | 0.53% | 1,802 | 1,944 | 1,748 | 1,885 | 6,614,000 | ▼ | -0.17% |
| 2024-04-19 | 7014 | 名村造 | 297,624 | 0.42% | 1,846 | 1,860 | 1,751 | 1,836 | 8,394,900 | ▼ | -0.11% |
| 2024-06-24 | 7014 | 名村造 | 364,392 | 0.52% | 1,968 | 2,262 | 1,965 | 2,193 | 34,750,900 | ▲ | 0.14% |
| 2024-06-27 | 7014 | 名村造 | 426,292 | 0.61% | 2,252 | 2,289 | 2,133 | 2,236 | 23,731,400 | ▲ | 0.08% |
| 2024-06-28 | 7014 | 名村造 | 376,958 | 0.54% | 2,263 | 2,417 | 2,241 | 2,409 | 24,729,700 | ▼ | -0.06% |
| 2024-07-02 | 7014 | 名村造 | 432,690 | 0.62% | 2,410 | 2,515 | 2,340 | 2,484 | 28,390,500 | ▲ | 0.07% |
| 2024-07-04 | 7014 | 名村造 | 235,985 | 0.34% | 2,655 | 2,772 | 2,546 | 2,576 | 37,460,800 | ▼ | -0.27% |
| 2024-07-04 | 7014 | 名村造 | 235,985 | 0.34% | 2,655 | 2,772 | 2,546 | 2,576 | 37,460,800 | ▼ | -0.27% |
| 2024-07-10 | 7014 | 名村造 | 396,808 | 0.57% | 2,430 | 2,440 | 2,341 | 2,356 | 12,163,300 | ▲ | 0.22% |
| 2024-07-12 | 7014 | 名村造 | 318,472 | 0.45% | 2,329 | 2,335 | 2,247 | 2,263 | 11,431,300 | ▼ | -0.11% |
| 2024-10-17 | 7014 | 名村造 | 357,097 | 0.51% | 1,484 | 1,484 | 1,446 | 1,461 | 2,214,800 | ▲ | 0.09% |
| 2024-10-30 | 7014 | 名村造 | 174,712 | 0.25% | 1,621 | 1,683 | 1,605 | 1,645 | 4,753,500 | ▼ | -0.26% |
| 2024-03-12 | 7022 | サノヤスＨＤ | 243,100 | 0.71% | 225 | 232 | 185 | 200 | 13,781,700 | ▲ | 0.21% |
| 2024-03-19 | 7022 | サノヤスＨＤ | 172,400 | 0.50% | 192 | 200 | 192 | 198 | 969,900 | ▼ | -0.20% |
| 2024-03-21 | 7022 | サノヤスＨＤ | 94,200 | 0.27% | 197 | 218 | 194 | 206 | 2,491,700 | ▼ | -0.23% |
| 2024-05-17 | 7033 | ＭＳＯＬ | 89,235 | 0.53% | 1,940 | 1,995 | 1,922 | 1,962 | 175,900 | ▲ | 0.11% |
| 2024-05-21 | 7033 | ＭＳＯＬ | 101,081 | 0.60% | 1,880 | 1,885 | 1,840 | 1,844 | 225,200 | ▲ | 0.06% |
| 2024-05-27 | 7033 | ＭＳＯＬ | 119,552 | 0.71% | 1,742 | 1,747 | 1,710 | 1,739 | 225,200 | ▲ | 0.10% |
| 2024-05-30 | 7033 | ＭＳＯＬ | 138,052 | 0.82% | 1,651 | 1,716 | 1,650 | 1,704 | 143,700 | ▲ | 0.10% |
| 2024-05-31 | 7033 | ＭＳＯＬ | 26,522 | 0.15% | 1,717 | 1,773 | 1,704 | 1,752 | 476,600 | ▼ | -0.67% |
| 2024-08-29 | 7044 | ピアラ | 73,295 | 1.02% | 338 | 346 | 331 | 339 | 212,500 | ▲ | 0.21% |
| 2024-09-05 | 7044 | ピアラ | 41,995 | 0.58% | 277 | 298 | 276 | 288 | 269,900 | ▼ | -0.44% |
| 2024-09-06 | 7044 | ピアラ | 23,495 | 0.32% | 289 | 299 | 286 | 289 | 153,500 | ▼ | -0.25% |
| 2024-09-20 | 7044 | ピアラ | 37,120 | 0.52% | 261 | 268 | 259 | 265 | 49,700 | ▲ | 0.10% |
| 2024-09-25 | 7044 | ピアラ | 45,055 | 0.63% | 257 | 257 | 246 | 252 | 68,600 | ▲ | 0.10% |
| 2024-09-27 | 7044 | ピアラ | 50,810 | 0.71% | 251 | 262 | 251 | 261 | 47,500 | ▲ | 0.07% |
| 2024-10-02 | 7044 | ピアラ | 58,610 | 0.82% | 245 | 251 | 243 | 248 | 45,600 | ▲ | 0.10% |
| 2024-10-17 | 7044 | ピアラ | 55,510 | 0.77% | 251 | 252 | 248 | 249 | 20,800 | ▼ | -0.04% |
| 2024-10-22 | 7044 | ピアラ | 49,410 | 0.69% | 265 | 271 | 257 | 257 | 41,400 | ▼ | -0.08% |
| 2024-10-28 | 7044 | ピアラ | 42,510 | 0.59% | 259 | 264 | 247 | 263 | 31,500 | ▼ | -0.09% |
| 2024-10-31 | 7044 | ピアラ | 35,310 | 0.49% | 267 | 267 | 258 | 261 | 32,900 | ▼ | -0.09% |
| 2024-06-06 | 7066 | ピアズ | 52,000 | 0.51% | 931 | 931 | 899 | 908 | 94,000 | ▲ | 0.09% |
| 2024-06-12 | 7066 | ピアズ | 47,200 | 0.47% | 913 | 928 | 912 | 921 | 40,600 | ▼ | -0.04% |
| 2024-10-10 | 7071 | アンビスＨＤ | 565,234 | 0.57% | 1,982 | 1,994 | 1,877 | 1,895 | 591,500 | ▲ | 0.08% |
| 2024-10-15 | 7071 | アンビスＨＤ | 591,997 | 0.60% | 1,968 | 2,010 | 1,968 | 1,977 | 721,700 | ▲ | 0.03% |
| 2024-10-22 | 7071 | アンビスＨＤ | 719,397 | 0.73% | 1,954 | 1,957 | 1,861 | 1,878 | 391,900 | ▲ | 0.13% |
| 2024-10-25 | 7071 | アンビスＨＤ | 666,997 | 0.67% | 1,873 | 1,884 | 1,778 | 1,785 | 552,800 | ▼ | -0.05% |
| 2024-10-28 | 7071 | アンビスＨＤ | 687,217 | 0.70% | 1,814 | 1,910 | 1,800 | 1,878 | 383,500 | ▲ | 0.02% |
| 2024-10-29 | 7071 | アンビスＨＤ | 669,317 | 0.68% | 1,918 | 1,962 | 1,880 | 1,952 | 304,100 | ▼ | -0.01% |
| 2024-11-01 | 7071 | アンビスＨＤ | 568,653 | 0.57% | 1,948 | 1,964 | 1,928 | 1,957 | 303,900 | ▼ | -0.11% |
| 2024-11-07 | 7071 | アンビスＨＤ | 400,828 | 0.40% | 1,953 | 1,974 | 1,888 | 1,914 | 649,700 | ▼ | -0.16% |
| 2024-05-31 | 7083 | ＡＨＣ | 13,500 | 0.63% | 1,260 | 1,520 | 1,260 | 1,278 | 1,079,300 | ▲ | 0.16% |
| 2024-06-07 | 7083 | ＡＨＣ | 10,200 | 0.48% | 1,002 | 1,053 | 986 | 1,001 | 48,100 | ▼ | -0.15% |
| 2024-07-04 | 7090 | リグア | 7,600 | 0.50% | 2,000 | 2,380 | 1,921 | 1,921 | 768,600 | ▲ | 0.50% |
| 2024-07-04 | 7090 | リグア | 7,600 | 0.50% | 2,000 | 2,380 | 1,921 | 1,921 | 768,600 | ▲ | 0.50% |
| 2024-07-05 | 7090 | リグア | 11,600 | 0.76% | 1,841 | 1,956 | 1,682 | 1,776 | 156,200 | ▲ | 0.26% |
| 2024-07-16 | 7090 | リグア | 8,800 | 0.58% | 1,468 | 1,532 | 1,454 | 1,499 | 11,300 | ▼ | -0.18% |
| 2024-07-18 | 7090 | リグア | 7,000 | 0.46% | 1,498 | 1,498 | 1,464 | 1,477 | 5,300 | ▼ | -0.11% |
| 2024-08-29 | 7095 | マクビープラ | 93,699 | 0.63% | 3,085 | 3,160 | 3,060 | 3,125 | 745,400 | ▲ | 0.63% |
| 2024-09-26 | 7095 | マクビープラ | 87,099 | 0.59% | 2,707 | 2,758 | 2,697 | 2,746 | 281,600 | ▼ | -0.04% |
| 2024-10-11 | 7095 | マクビープラ | 73,199 | 0.49% | 2,616 | 2,650 | 2,602 | 2,602 | 101,900 | ▼ | -0.09% |
| 2024-05-15 | 7128 | フルマルＨＤ | 127,754 | 0.50% | 2,413 | 2,414 | 2,300 | 2,305 | 118,400 | ▲ | 0.06% |
| 2024-05-20 | 7128 | フルマルＨＤ | 152,954 | 0.60% | 2,230 | 2,245 | 2,203 | 2,218 | 88,100 | ▲ | 0.09% |
| 2024-05-24 | 7128 | フルマルＨＤ | 184,354 | 0.73% | 2,102 | 2,144 | 2,071 | 2,140 | 72,000 | ▲ | 0.13% |
| 2024-05-29 | 7128 | フルマルＨＤ | 208,554 | 0.82% | 2,150 | 2,188 | 2,131 | 2,148 | 76,600 | ▲ | 0.08% |
| 2024-05-31 | 7128 | フルマルＨＤ | 49,958 | 0.19% | 2,179 | 2,229 | 2,150 | 2,183 | 606,000 | ▼ | -0.62% |
| 2024-05-28 | 7148 | ＦＰＧ | 436,808 | 0.51% | 2,081 | 2,087 | 2,062 | 2,066 | 217,200 | ▲ | 0.09% |
| 2024-05-30 | 7148 | ＦＰＧ | 426,108 | 0.49% | 1,982 | 2,025 | 1,978 | 2,011 | 587,300 | ▼ | -0.02% |
| 2024-10-16 | 7148 | ＦＰＧ | 435,608 | 0.51% | 2,420 | 2,518 | 2,411 | 2,463 | 450,000 | ▲ | 0.10% |
| 2024-10-28 | 7148 | ＦＰＧ | 409,808 | 0.47% | 2,248 | 2,340 | 2,238 | 2,334 | 431,900 | ▼ | -0.04% |
| 2024-11-01 | 7148 | ＦＰＧ | 442,272 | 0.51% | 2,525 | 2,774 | 2,515 | 2,660 | 2,915,100 | ▲ | 0.04% |
| 2024-11-14 | 7148 | ＦＰＧ | 367,869 | 0.43% | 2,930 | 3,065 | 2,912 | 3,015 | 702,700 | ▼ | -0.08% |
| 2024-11-19 | 7148 | ＦＰＧ | 439,788 | 0.52% | 2,993 | 3,025 | 2,977 | 3,020 | 311,600 | ▲ | 0.09% |
| 2024-11-22 | 7148 | ＦＰＧ | 397,330 | 0.46% | 2,980 | 3,020 | 2,945 | 2,979 | 527,600 | ▼ | -0.06% |
| 2024-05-20 | 7161 | じもとＨＤ | 178,600 | 0.66% | 415 | 429 | 413 | 421 | 654,600 | ▲ | 0.20% |
| 2024-05-22 | 7161 | じもとＨＤ | 190,500 | 0.70% | 411 | 421 | 402 | 403 | 264,300 | ▲ | 0.03% |
| 2024-06-03 | 7161 | じもとＨＤ | 217,000 | 0.80% | 385 | 390 | 381 | 387 | 225,200 | ▲ | 0.10% |
| 2024-06-05 | 7161 | じもとＨＤ | 249,400 | 0.92% | 383 | 409 | 381 | 397 | 294,700 | ▲ | 0.12% |
| 2024-06-07 | 7161 | じもとＨＤ | 280,600 | 1.04% | 390 | 404 | 390 | 397 | 131,800 | ▲ | 0.12% |
| 2024-06-11 | 7161 | じもとＨＤ | 310,600 | 1.15% | 401 | 401 | 381 | 383 | 175,000 | ▲ | 0.10% |
| 2024-06-13 | 7161 | じもとＨＤ | 328,600 | 1.22% | 374 | 374 | 365 | 365 | 124,400 | ▲ | 0.07% |
| 2024-06-19 | 7161 | じもとＨＤ | 349,000 | 1.30% | 354 | 369 | 354 | 360 | 134,800 | ▲ | 0.08% |
| 2024-07-02 | 7161 | じもとＨＤ | 348,200 | 1.29% | 379 | 381 | 372 | 374 | 97,600 | ▼ | -0.01% |
| 2024-07-10 | 7161 | じもとＨＤ | 349,300 | 1.30% | 328 | 333 | 318 | 327 | 229,300 | ▲ | 0.01% |
| 2024-07-19 | 7161 | じもとＨＤ | 346,700 | 1.29% | 334 | 335 | 331 | 335 | 35,400 | ▼ | -0.01% |
| 2024-08-20 | 7161 | じもとＨＤ | 321,500 | 1.19% | 312 | 313 | 304 | 307 | 108,500 | ▼ | -0.10% |
| 2024-10-22 | 7161 | じもとＨＤ | 294,100 | 1.09% | 303 | 303 | 289 | 296 | 91,000 | ▼ | -0.09% |
| 2024-10-30 | 7161 | じもとＨＤ | 262,400 | 0.97% | 298 | 299 | 284 | 284 | 259,800 | ▼ | -0.12% |
| 2024-11-22 | 7161 | じもとＨＤ | 240,800 | 0.89% | 305 | 310 | 305 | 307 | 77,800 | ▼ | -0.07% |
| 2024-03-07 | 7163 | 住信ＳＢＩ銀 | 1,508,154 | 1.00% | 2,166 | 2,177 | 2,081 | 2,121 | 1,687,000 | ▲ | 0.08% |
| 2024-03-11 | 7163 | 住信ＳＢＩ銀 | 1,502,054 | 0.99% | 2,066 | 2,099 | 2,025 | 2,059 | 1,682,100 | ▼ | -0.01% |
| 2024-03-12 | 7163 | 住信ＳＢＩ銀 | 1,535,154 | 1.01% | 2,025 | 2,052 | 1,976 | 2,022 | 1,198,000 | ▲ | 0.02% |
| 2024-03-15 | 7163 | 住信ＳＢＩ銀 | 1,497,054 | 0.99% | 2,055 | 2,105 | 2,013 | 2,043 | 1,259,400 | ▼ | -0.02% |
| 2024-03-18 | 7163 | 住信ＳＢＩ銀 | 1,522,554 | 1.00% | 2,065 | 2,084 | 2,035 | 2,066 | 899,700 | ▲ | 0.01% |
| 2024-03-26 | 7163 | 住信ＳＢＩ銀 | 1,496,654 | 0.99% | 2,241 | 2,244 | 2,167 | 2,194 | 1,362,300 | ▼ | -0.01% |
| 2024-04-02 | 7163 | 住信ＳＢＩ銀 | 1,332,294 | 0.88% | 2,250 | 2,348 | 2,227 | 2,248 | 2,052,000 | ▼ | -0.10% |
| 2024-04-05 | 7163 | 住信ＳＢＩ銀 | 1,129,694 | 0.74% | 2,230 | 2,277 | 2,193 | 2,252 | 1,380,700 | ▼ | -0.14% |
| 2024-04-24 | 7163 | 住信ＳＢＩ銀 | 1,030,364 | 0.68% | 2,434 | 2,434 | 2,367 | 2,392 | 847,400 | ▼ | -0.05% |
| 2024-04-26 | 7163 | 住信ＳＢＩ銀 | 855,964 | 0.56% | 2,322 | 2,387 | 2,307 | 2,374 | 1,029,500 | ▼ | -0.12% |
| 2024-05-07 | 7163 | 住信ＳＢＩ銀 | 752,264 | 0.49% | 2,368 | 2,369 | 2,265 | 2,308 | 1,680,700 | ▼ | -0.07% |
| 2024-05-13 | 7163 | 住信ＳＢＩ銀 | 767,584 | 0.50% | 2,500 | 2,572 | 2,431 | 2,544 | 2,924,800 | ▲ | 0.01% |
| 2024-05-20 | 7163 | 住信ＳＢＩ銀 | 959,723 | 0.63% | 2,678 | 2,768 | 2,678 | 2,682 | 1,544,000 | ▲ | 0.13% |
| 2024-06-07 | 7163 | 住信ＳＢＩ銀 | 1,075,024 | 0.71% | 2,840 | 2,927 | 2,828 | 2,892 | 1,176,400 | ▲ | 0.07% |
| 2024-06-11 | 7163 | 住信ＳＢＩ銀 | 1,051,924 | 0.69% | 2,951 | 2,960 | 2,871 | 2,892 | 1,002,300 | ▼ | -0.02% |
| 2024-06-14 | 7163 | 住信ＳＢＩ銀 | 1,090,624 | 0.72% | 2,812 | 2,861 | 2,708 | 2,757 | 1,784,800 | ▲ | 0.03% |
| 2024-06-18 | 7163 | 住信ＳＢＩ銀 | 1,044,924 | 0.69% | 2,726 | 2,772 | 2,704 | 2,770 | 598,800 | ▼ | -0.03% |
| 2024-06-20 | 7163 | 住信ＳＢＩ銀 | 1,081,824 | 0.71% | 2,820 | 2,906 | 2,805 | 2,863 | 1,374,900 | ▲ | 0.02% |
| 2024-07-01 | 7163 | 住信ＳＢＩ銀 | 999,324 | 0.66% | 3,090 | 3,095 | 2,970 | 2,996 | 1,341,600 | ▼ | -0.04% |
| 2024-07-03 | 7163 | 住信ＳＢＩ銀 | 814,824 | 0.54% | 2,987 | 3,005 | 2,922 | 2,960 | 1,178,000 | ▼ | -0.12% |
| 2024-07-09 | 7163 | 住信ＳＢＩ銀 | 913,024 | 0.60% | 2,945 | 2,958 | 2,887 | 2,918 | 751,500 | ▲ | 0.05% |
| 2024-07-18 | 7163 | 住信ＳＢＩ銀 | 1,065,600 | 0.70% | 3,100 | 3,125 | 3,040 | 3,040 | 843,900 | ▲ | 0.09% |
| 2024-07-19 | 7163 | 住信ＳＢＩ銀 | 1,006,900 | 0.66% | 3,030 | 3,040 | 2,951 | 3,005 | 1,054,600 | ▼ | -0.03% |
| 2024-07-29 | 7163 | 住信ＳＢＩ銀 | 900,600 | 0.59% | 2,894 | 2,938 | 2,812 | 2,897 | 1,309,500 | ▼ | -0.07% |
| 2024-08-07 | 7163 | 住信ＳＢＩ銀 | 1,006,500 | 0.66% | 2,260 | 2,414 | 2,207 | 2,328 | 4,702,000 | ▲ | 0.07% |
| 2024-08-09 | 7163 | 住信ＳＢＩ銀 | 773,100 | 0.51% | 2,360 | 2,438 | 2,331 | 2,397 | 1,610,500 | ▼ | -0.15% |
| 2024-08-15 | 7163 | 住信ＳＢＩ銀 | 750,500 | 0.49% | 2,609 | 2,780 | 2,583 | 2,731 | 2,441,600 | ▼ | -0.02% |
| 2024-09-12 | 7163 | 住信ＳＢＩ銀 | 766,000 | 0.50% | 3,050 | 3,120 | 3,045 | 3,060 | 910,800 | ▲ | 0.09% |
| 2024-09-13 | 7163 | 住信ＳＢＩ銀 | 711,700 | 0.47% | 3,060 | 3,085 | 2,934 | 2,934 | 1,028,800 | ▼ | -0.03% |
| 2024-09-19 | 7163 | 住信ＳＢＩ銀 | 787,500 | 0.52% | 2,924 | 2,936 | 2,854 | 2,854 | 941,400 | ▲ | 0.05% |
| 2024-10-01 | 7163 | 住信ＳＢＩ銀 | 740,900 | 0.49% | 2,730 | 2,803 | 2,699 | 2,756 | 1,771,800 | ▼ | -0.03% |
| 2024-10-03 | 7163 | 住信ＳＢＩ銀 | 766,100 | 0.50% | 2,653 | 2,675 | 2,575 | 2,616 | 2,449,500 | ▲ | 0.01% |
| 2024-10-04 | 7163 | 住信ＳＢＩ銀 | 689,900 | 0.45% | 2,666 | 2,682 | 2,621 | 2,655 | 1,153,700 | ▼ | -0.04% |
| 2024-10-15 | 7163 | 住信ＳＢＩ銀 | 792,700 | 0.52% | 2,645 | 2,687 | 2,587 | 2,606 | 1,722,900 | ▲ | 0.07% |
| 2024-10-21 | 7163 | 住信ＳＢＩ銀 | 923,200 | 0.61% | 2,590 | 2,619 | 2,492 | 2,552 | 1,849,300 | ▲ | 0.08% |
| 2024-10-22 | 7163 | 住信ＳＢＩ銀 | 881,300 | 0.58% | 2,547 | 2,547 | 2,446 | 2,487 | 1,365,300 | ▼ | -0.03% |
| 2024-10-24 | 7163 | 住信ＳＢＩ銀 | 729,000 | 0.48% | 2,461 | 2,526 | 2,444 | 2,506 | 947,700 | ▼ | -0.09% |
| 2024-10-28 | 7163 | 住信ＳＢＩ銀 | 813,100 | 0.53% | 2,544 | 2,628 | 2,530 | 2,594 | 2,654,500 | ▲ | 0.05% |
| 2024-10-29 | 7163 | 住信ＳＢＩ銀 | 658,700 | 0.43% | 2,594 | 2,798 | 2,578 | 2,776 | 2,500,200 | ▼ | -0.10% |
| 2024-11-15 | 7163 | 住信ＳＢＩ銀 | 789,924 | 0.52% | 2,865 | 2,925 | 2,856 | 2,877 | 1,063,100 | ▲ | 0.11% |
| 2024-11-20 | 7163 | 住信ＳＢＩ銀 | 727,382 | 0.48% | 2,937 | 2,938 | 2,858 | 2,878 | 864,100 | ▼ | -0.04% |
| 2024-10-07 | 7164 | 全国保証 | 345,722 | 0.50% | 5,677 | 5,708 | 5,635 | 5,688 | 118,300 | ▲ | 0.09% |
| 2024-10-21 | 7164 | 全国保証 | 418,811 | 0.60% | 5,699 | 5,699 | 5,601 | 5,601 | 94,800 | ▲ | 0.09% |
| 2024-10-25 | 7164 | 全国保証 | 484,924 | 0.70% | 5,512 | 5,516 | 5,423 | 5,481 | 110,900 | ▲ | 0.09% |
| 2024-10-30 | 7164 | 全国保証 | 422,500 | 0.61% | 5,570 | 5,585 | 5,536 | 5,555 | 150,100 | ▼ | -0.08% |
| 2024-11-06 | 7164 | 全国保証 | 388,900 | 0.56% | 5,552 | 5,714 | 5,399 | 5,474 | 453,600 | ▼ | -0.04% |
| 2024-12-12 | 7164 | 全国保証 | 414,200 | 0.60% | 5,395 | 5,472 | 5,383 | 5,433 | 199,300 | ▲ | 0.03% |
| 2024-03-14 | 7167 | めぶきＦＧ | 5,100,617 | 0.50% | 472 | 476 | 468 | 471 | 2,173,400 | ▲ | 0.09% |
| 2024-03-15 | 7167 | めぶきＦＧ | 4,781,384 | 0.47% | 470 | 477 | 466 | 468 | 4,662,000 | ▼ | -0.03% |
| 2024-03-04 | 7172 | ＪＩＡ | 237,332 | 0.60% | 849 | 849 | 823 | 845 | 384,000 | ▲ | 0.19% |
| 2024-03-06 | 7172 | ＪＩＡ | 141,116 | 0.35% | 860 | 911 | 857 | 893 | 423,600 | ▼ | -0.25% |
| 2024-04-18 | 7180 | 九州ＦＧ | 2,527,022 | 0.54% | 1,021 | 1,058 | 1,017 | 1,050 | 1,664,800 | ▲ | 0.14% |
| 2024-04-19 | 7180 | 九州ＦＧ | 2,780,622 | 0.60% | 1,042 | 1,054 | 1,000 | 1,016 | 2,579,600 | ▲ | 0.05% |
| 2024-04-25 | 7180 | 九州ＦＧ | 2,757,255 | 0.59% | 1,055 | 1,065 | 1,041 | 1,041 | 1,166,300 | ▼ | -0.01% |
| 2024-05-10 | 7180 | 九州ＦＧ | 2,804,457 | 0.60% | 1,057 | 1,072 | 1,050 | 1,066 | 1,494,700 | ▲ | 0.01% |
| 2024-05-17 | 7180 | 九州ＦＧ | 3,257,702 | 0.70% | 948 | 977 | 942 | 964 | 2,127,200 | ▲ | 0.09% |
| 2024-05-21 | 7180 | 九州ＦＧ | 3,224,902 | 0.69% | 970 | 976 | 947 | 947 | 1,931,600 | ▼ | -0.01% |
| 2024-05-22 | 7180 | 九州ＦＧ | 3,302,770 | 0.71% | 960 | 960 | 943 | 943 | 1,831,900 | ▲ | 0.02% |
| 2024-05-28 | 7180 | 九州ＦＧ | 3,201,474 | 0.69% | 969 | 986 | 965 | 986 | 1,406,900 | ▼ | -0.02% |
| 2024-05-30 | 7180 | 九州ＦＧ | 3,321,458 | 0.71% | 987 | 1,022 | 986 | 998 | 2,858,500 | ▲ | 0.02% |
| 2024-06-05 | 7180 | 九州ＦＧ | 3,212,130 | 0.69% | 996 | 1,001 | 967 | 982 | 2,925,600 | ▼ | -0.02% |
| 2024-06-12 | 7180 | 九州ＦＧ | 3,402,570 | 0.73% | 977 | 977 | 961 | 967 | 1,828,500 | ▲ | 0.04% |
| 2024-06-19 | 7180 | 九州ＦＧ | 3,906,881 | 0.84% | 935 | 939 | 920 | 924 | 2,109,100 | ▲ | 0.10% |
| 2024-06-25 | 7180 | 九州ＦＧ | 4,192,846 | 0.90% | 923 | 935 | 915 | 932 | 1,750,400 | ▲ | 0.06% |
| 2024-07-01 | 7180 | 九州ＦＧ | 3,953,946 | 0.85% | 958 | 982 | 947 | 982 | 2,273,100 | ▼ | -0.05% |
| 2024-07-04 | 7180 | 九州ＦＧ | 3,630,157 | 0.78% | 946 | 958 | 945 | 957 | 1,343,100 | ▼ | -0.06% |
| 2024-07-04 | 7180 | 九州ＦＧ | 3,630,157 | 0.78% | 946 | 958 | 945 | 957 | 1,343,100 | ▼ | -0.06% |
| 2024-07-11 | 7180 | 九州ＦＧ | 3,181,057 | 0.68% | 945 | 948 | 930 | 939 | 1,093,400 | ▼ | -0.09% |
| 2024-07-26 | 7180 | 九州ＦＧ | 2,748,205 | 0.59% | 864 | 871 | 849 | 862 | 1,639,800 | ▼ | -0.09% |
| 2024-07-30 | 7180 | 九州ＦＧ | 2,881,220 | 0.62% | 890 | 898 | 881 | 893 | 1,152,300 | ▲ | 0.03% |
| 2024-08-01 | 7180 | 九州ＦＧ | 2,600,131 | 0.56% | 932 | 957 | 928 | 952 | 2,848,700 | ▼ | -0.05% |
| 2024-08-02 | 7180 | 九州ＦＧ | 2,311,831 | 0.49% | 903 | 909 | 820 | 823 | 4,030,200 | ▼ | -0.07% |
| 2024-08-08 | 7180 | 九州ＦＧ | 2,439,531 | 0.52% | 724 | 730 | 696 | 701 | 2,592,200 | ▲ | 0.03% |
| 2024-08-16 | 7180 | 九州ＦＧ | 2,805,758 | 0.60% | 809 | 827 | 790 | 816 | 2,590,300 | ▲ | 0.07% |
| 2024-08-20 | 7180 | 九州ＦＧ | 2,720,832 | 0.58% | 815 | 816 | 788 | 795 | 1,483,200 | ▼ | -0.02% |
| 2024-09-06 | 7180 | 九州ＦＧ | 2,287,152 | 0.49% | 688 | 695 | 680 | 688 | 1,786,100 | ▼ | -0.08% |
| 2024-07-08 | 7182 | ゆうちょ銀 | 18,469,584 | 0.51% | 1,571 | 1,572 | 1,544 | 1,548 | 5,182,900 | ▲ | 0.10% |
| 2024-08-09 | 7182 | ゆうちょ銀 | 17,910,332 | 0.49% | 1,392 | 1,420 | 1,371 | 1,393 | 9,563,900 | ▼ | -0.02% |
| 2024-08-13 | 7182 | ゆうちょ銀 | 18,240,822 | 0.50% | 1,371 | 1,384 | 1,347 | 1,381 | 10,000,800 | ▲ | 0.01% |
| 2024-09-13 | 7182 | ゆうちょ銀 | 17,973,887 | 0.49% | 1,317 | 1,323 | 1,301 | 1,301 | 8,911,400 | ▼ | -0.01% |
| 2024-10-10 | 7182 | ゆうちょ銀 | 18,090,662 | 0.50% | 1,395 | 1,396 | 1,367 | 1,367 | 8,049,700 | ▲ | 0.01% |
| 2024-10-21 | 7182 | ゆうちょ銀 | 22,219,804 | 0.61% | 1,412 | 1,415 | 1,395 | 1,400 | 4,697,800 | ▲ | 0.10% |
| 2024-10-28 | 7182 | ゆうちょ銀 | 25,496,041 | 0.70% | 1,320 | 1,345 | 1,311 | 1,342 | 6,875,100 | ▲ | 0.08% |
| 2024-10-30 | 7182 | ゆうちょ銀 | 845,387 | 0.02% | 1,377 | 1,390 | 1,372 | 1,383 | 68,990,600 | ▼ | -0.68% |
| 2024-12-12 | 7184 | 富山第一銀 | 322,098 | 0.50% | 1,145 | 1,158 | 1,141 | 1,143 | 163,900 | ▲ | 0.09% |
| 2024-12-18 | 7184 | 富山第一銀 | 318,224 | 0.49% | 1,082 | 1,098 | 1,075 | 1,086 | 104,500 | ▼ | -0.01% |
| 2024-03-12 | 7199 | プレミアＧ | 240,185 | 0.59% | 1,850 | 1,931 | 1,833 | 1,931 | 315,500 | ▼ | -0.01% |
| 2024-03-18 | 7199 | プレミアＧ | 202,300 | 0.49% | 2,012 | 2,012 | 1,957 | 2,000 | 246,600 | ▼ | -0.09% |
| 2024-03-19 | 7199 | プレミアＧ | 206,100 | 0.50% | 2,000 | 2,053 | 1,989 | 2,053 | 194,900 | ▲ | 0.01% |
| 2024-03-25 | 7199 | プレミアＧ | 199,200 | 0.49% | 2,028 | 2,046 | 1,995 | 1,996 | 145,500 | ▼ | -0.01% |
| 2024-10-15 | 7201 | 日産自 | 18,848,781 | 0.50% | 400 | 403 | 396 | 396 | 24,832,700 | ▲ | 0.09% |
| 2024-10-16 | 7201 | 日産自 | 17,779,139 | 0.47% | 394 | 399 | 391 | 392 | 31,074,200 | ▼ | -0.03% |
| 2024-10-21 | 7201 | 日産自 | 18,667,726 | 0.50% | 398 | 405 | 396 | 399 | 29,574,600 | ▲ | 0.03% |
| 2024-10-22 | 7201 | 日産自 | 18,525,526 | 0.49% | 399 | 403 | 396 | 397 | 28,981,300 | ▼ | -0.01% |
| 2024-10-24 | 7201 | 日産自 | 18,892,726 | 0.50% | 398 | 401 | 393 | 397 | 28,541,300 | ▲ | 0.01% |
| 2024-11-05 | 7201 | 日産自 | 17,976,719 | 0.48% | 405 | 412 | 404 | 410 | 30,915,200 | ▼ | -0.02% |
| 2024-11-07 | 7201 | 日産自 | 19,009,119 | 0.51% | 404 | 414 | 404 | 410 | 49,469,200 | ▲ | 0.03% |
| 2024-11-08 | 7201 | 日産自 | 18,335,919 | 0.49% | 370 | 388 | 369 | 385 | 137,444,000 | ▼ | -0.02% |
| 2024-11-11 | 7201 | 日産自 | 20,059,419 | 0.54% | 380 | 380 | 366 | 369 | 104,384,000 | ▲ | 0.05% |
| 2024-11-12 | 7201 | 日産自 | 15,924,119 | 0.42% | 371 | 445 | 367 | 416 | 270,653,000 | ▼ | -0.12% |
| 2024-12-05 | 7205 | 日野自 | 2,966,625 | 0.51% | 422 | 426 | 416 | 420 | 2,455,800 | ▲ | 0.10% |
| 2024-12-18 | 7205 | 日野自 | 3,537,289 | 0.61% | 455 | 486 | 455 | 473 | 4,875,900 | ▲ | 0.09% |
| 2024-10-23 | 7226 | 極東開発 | 208,472 | 0.51% | 2,484 | 2,509 | 2,482 | 2,492 | 132,400 | ▲ | 0.10% |
| 2024-10-29 | 7226 | 極東開発 | 248,798 | 0.61% | 2,356 | 2,417 | 2,346 | 2,415 | 135,600 | ▲ | 0.09% |
| 2024-10-30 | 7226 | 極東開発 | 20,298 | 0.05% | 2,413 | 2,456 | 2,406 | 2,409 | 760,000 | ▼ | -0.55% |
| 2024-03-07 | 7238 | ブレーキ | 843,100 | 0.61% | 145 | 148 | 132 | 138 | 4,821,000 | ▲ | 0.10% |
| 2024-03-15 | 7238 | ブレーキ | 40,400 | 0.02% | 134 | 136 | 126 | 130 | 5,020,400 | ▼ | -0.59% |
| 2024-03-04 | 7242 | カヤバ | 116,294 | 0.46% | 5,160 | 5,170 | 5,090 | 5,140 | 79,400 | ▼ | -0.10% |
| 2024-05-23 | 7242 | カヤバ | 161,953 | 0.64% | 5,110 | 5,150 | 5,040 | 5,150 | 130,100 | ▲ | 0.20% |
| 2024-05-24 | 7242 | カヤバ | 200,353 | 0.79% | 5,120 | 5,170 | 5,090 | 5,140 | 103,100 | ▲ | 0.15% |
| 2024-05-27 | 7242 | カヤバ | 221,253 | 0.87% | 5,140 | 5,280 | 5,140 | 5,280 | 81,200 | ▲ | 0.07% |
| 2024-05-28 | 7242 | カヤバ | 254,862 | 1.00% | 5,260 | 5,280 | 5,200 | 5,270 | 100,500 | ▲ | 0.13% |
| 2024-05-29 | 7242 | カヤバ | 198,962 | 0.78% | 5,300 | 5,330 | 5,210 | 5,280 | 353,100 | ▼ | -0.21% |
| 2024-05-30 | 7242 | カヤバ | 170,462 | 0.67% | 5,250 | 5,350 | 5,220 | 5,290 | 414,900 | ▼ | -0.10% |
| 2024-05-31 | 7242 | カヤバ | 30,835 | 0.12% | 5,330 | 5,450 | 5,310 | 5,450 | 359,800 | ▼ | -0.55% |
| 2024-04-24 | 7247 | ミクニ | 174,427 | 0.51% | 434 | 436 | 433 | 436 | 60,900 | ▲ | 0.10% |
| 2024-04-26 | 7247 | ミクニ | 74,300 | 0.21% | 432 | 432 | 421 | 427 | 367,800 | ▼ | -0.30% |
| 2024-03-28 | 7256 | 河西工 | 237,786 | 0.60% | 244 | 248 | 239 | 245 | 256,500 | ▲ | 0.05% |
| 2024-04-02 | 7256 | 河西工 | 236,576 | 0.59% | 247 | 251 | 241 | 242 | 191,700 | ▼ | -0.01% |
| 2024-04-03 | 7256 | 河西工 | 238,248 | 0.60% | 239 | 245 | 235 | 240 | 237,000 | ▲ | 0.01% |
| 2024-04-23 | 7256 | 河西工 | 294,583 | 0.74% | 252 | 252 | 241 | 247 | 363,300 | ▲ | 0.14% |
| 2024-04-25 | 7256 | 河西工 | 334,083 | 0.84% | 233 | 235 | 230 | 232 | 259,400 | ▲ | 0.09% |
| 2024-04-26 | 7256 | 河西工 | 213,383 | 0.54% | 232 | 233 | 227 | 231 | 513,800 | ▼ | -0.29% |
| 2024-05-21 | 7256 | 河西工 | 237,251 | 0.60% | 226 | 228 | 216 | 216 | 267,300 | ▲ | 0.05% |
| 2024-05-27 | 7256 | 河西工 | 285,304 | 0.72% | 203 | 207 | 203 | 205 | 215,700 | ▲ | 0.12% |
| 2024-05-30 | 7256 | 河西工 | 320,104 | 0.81% | 197 | 202 | 196 | 199 | 276,900 | ▲ | 0.09% |
| 2024-06-05 | 7256 | 河西工 | 363,219 | 0.91% | 201 | 202 | 193 | 194 | 605,700 | ▲ | 0.09% |
| 2024-06-10 | 7256 | 河西工 | 416,816 | 1.05% | 192 | 198 | 192 | 196 | 242,900 | ▲ | 0.14% |
| 2024-06-18 | 7256 | 河西工 | 390,609 | 0.98% | 194 | 194 | 184 | 187 | 549,900 | ▼ | -0.07% |
| 2024-07-01 | 7256 | 河西工 | 348,724 | 0.88% | 202 | 206 | 201 | 204 | 216,200 | ▼ | -0.09% |
| 2024-07-05 | 7256 | 河西工 | 313,219 | 0.79% | 208 | 213 | 206 | 212 | 384,100 | ▼ | -0.08% |
| 2024-07-22 | 7256 | 河西工 | 275,178 | 0.69% | 206 | 207 | 200 | 206 | 150,300 | ▼ | -0.10% |
| 2024-07-30 | 7256 | 河西工 | 233,578 | 0.59% | 211 | 214 | 204 | 204 | 494,600 | ▼ | -0.09% |
| 2024-08-06 | 7256 | 河西工 | 241,912 | 0.61% | 161 | 169 | 155 | 165 | 711,800 | ▲ | 0.02% |
| 2024-10-03 | 7256 | 河西工 | 236,038 | 0.59% | 170 | 172 | 167 | 168 | 253,400 | ▼ | -0.02% |
| 2024-10-30 | 7256 | 河西工 | 191,938 | 0.48% | 160 | 160 | 154 | 154 | 345,500 | ▼ | -0.10% |
| 2024-06-26 | 7261 | マツダ | 3,582,782 | 0.56% | 1,586 | 1,588 | 1,549 | 1,553 | 4,680,400 | ▲ | 0.15% |
| 2024-07-03 | 7261 | マツダ | 4,096,508 | 0.64% | 1,566 | 1,573 | 1,527 | 1,531 | 6,808,600 | ▲ | 0.07% |
| 2024-07-16 | 7261 | マツダ | 4,484,125 | 0.70% | 1,535 | 1,544 | 1,523 | 1,523 | 4,753,300 | ▲ | 0.05% |
| 2024-07-22 | 7261 | マツダ | 5,214,229 | 0.82% | 1,426 | 1,427 | 1,407 | 1,409 | 5,273,700 | ▲ | 0.12% |
| 2024-07-23 | 7261 | マツダ | 4,831,829 | 0.76% | 1,435 | 1,440 | 1,413 | 1,424 | 4,598,600 | ▼ | -0.05% |
| 2024-07-24 | 7261 | マツダ | 5,217,029 | 0.82% | 1,418 | 1,422 | 1,368 | 1,368 | 7,659,600 | ▲ | 0.05% |
| 2024-08-02 | 7261 | マツダ | 4,682,076 | 0.74% | 1,250 | 1,294 | 1,229 | 1,260 | 10,218,500 | ▼ | -0.07% |
| 2024-08-06 | 7261 | マツダ | 5,114,272 | 0.80% | 1,199 | 1,199 | 1,117 | 1,148 | 12,669,700 | ▲ | 0.06% |
| 2024-08-08 | 7261 | マツダ | 6,044,172 | 0.95% | 1,100 | 1,136 | 1,071 | 1,100 | 14,375,000 | ▲ | 0.14% |
| 2024-08-09 | 7261 | マツダ | 5,544,472 | 0.87% | 1,138 | 1,145 | 1,093 | 1,115 | 10,730,800 | ▼ | -0.07% |
| 2024-08-13 | 7261 | マツダ | 6,411,272 | 1.01% | 1,136 | 1,147 | 1,117 | 1,142 | 7,570,600 | ▲ | 0.14% |
| 2024-08-15 | 7261 | マツダ | 6,206,394 | 0.98% | 1,190 | 1,239 | 1,187 | 1,226 | 9,695,500 | ▼ | -0.03% |
| 2024-08-22 | 7261 | マツダ | 5,487,182 | 0.86% | 1,224 | 1,229 | 1,212 | 1,222 | 4,114,100 | ▼ | -0.12% |
| 2024-09-04 | 7261 | マツダ | 5,008,492 | 0.79% | 1,176 | 1,195 | 1,163 | 1,174 | 8,489,900 | ▼ | -0.08% |
| 2024-09-12 | 7261 | マツダ | 5,213,258 | 0.82% | 1,086 | 1,086 | 1,064 | 1,074 | 6,637,100 | ▲ | 0.02% |
| 2024-09-17 | 7261 | マツダ | 5,940,758 | 0.94% | 1,040 | 1,050 | 1,019 | 1,037 | 8,943,300 | ▲ | 0.12% |
| 2024-09-24 | 7261 | マツダ | 6,442,945 | 1.01% | 1,120 | 1,134 | 1,097 | 1,099 | 7,648,000 | ▲ | 0.07% |
| 2024-09-25 | 7261 | マツダ | 7,331,945 | 1.16% | 1,098 | 1,126 | 1,098 | 1,111 | 7,843,900 | ▲ | 0.14% |
| 2024-09-26 | 7261 | マツダ | 7,602,820 | 1.20% | 1,118 | 1,129 | 1,108 | 1,129 | 8,036,500 | ▲ | 0.04% |
| 2024-09-27 | 7261 | マツダ | 7,331,127 | 1.16% | 1,129 | 1,166 | 1,109 | 1,152 | 10,682,100 | ▼ | -0.04% |
| 2024-09-30 | 7261 | マツダ | 8,258,295 | 1.30% | 1,051 | 1,084 | 1,051 | 1,070 | 15,301,000 | ▲ | 0.14% |
| 2024-10-02 | 7261 | マツダ | 9,077,311 | 1.43% | 1,090 | 1,104 | 1,076 | 1,081 | 6,857,800 | ▲ | 0.12% |
| 2024-10-07 | 7261 | マツダ | 8,583,235 | 1.35% | 1,163 | 1,163 | 1,137 | 1,144 | 6,829,400 | ▼ | -0.07% |
| 2024-10-10 | 7261 | マツダ | 8,955,969 | 1.41% | 1,101 | 1,105 | 1,084 | 1,087 | 6,162,900 | ▲ | 0.05% |
| 2024-10-16 | 7261 | マツダ | 9,922,981 | 1.57% | 1,050 | 1,068 | 1,042 | 1,047 | 6,489,600 | ▲ | 0.16% |
| 2024-10-21 | 7261 | マツダ | 10,250,933 | 1.62% | 1,051 | 1,073 | 1,045 | 1,055 | 7,032,400 | ▲ | 0.05% |
| 2024-10-24 | 7261 | マツダ | 10,790,596 | 1.70% | 1,046 | 1,061 | 1,035 | 1,057 | 8,007,800 | ▲ | 0.07% |
| 2024-10-25 | 7261 | マツダ | 10,183,196 | 1.61% | 1,065 | 1,078 | 1,060 | 1,074 | 7,862,600 | ▼ | -0.08% |
| 2024-10-29 | 7261 | マツダ | 9,973,856 | 1.57% | 1,104 | 1,115 | 1,101 | 1,113 | 5,811,600 | ▼ | -0.04% |
| 2024-10-30 | 7261 | マツダ | 7,397,367 | 1.17% | 1,100 | 1,117 | 1,097 | 1,107 | 10,259,100 | ▼ | -0.40% |
| 2024-11-05 | 7261 | マツダ | 7,609,587 | 1.20% | 1,072 | 1,125 | 1,072 | 1,125 | 9,889,400 | ▲ | 0.03% |
| 2024-11-07 | 7261 | マツダ | 8,578,831 | 1.35% | 1,051 | 1,102 | 1,050 | 1,055 | 21,068,500 | ▲ | 0.15% |
| 2024-11-08 | 7261 | マツダ | 9,181,331 | 1.45% | 1,036 | 1,045 | 1,000 | 1,008 | 16,447,700 | ▲ | 0.09% |
| 2024-11-12 | 7261 | マツダ | 9,520,260 | 1.50% | 1,007 | 1,053 | 996 | 1,034 | 13,898,100 | ▲ | 0.05% |
| 2024-11-13 | 7261 | マツダ | 10,377,630 | 1.64% | 1,030 | 1,037 | 990 | 990 | 16,774,900 | ▲ | 0.13% |
| 2024-11-14 | 7261 | マツダ | 11,168,121 | 1.76% | 1,005 | 1,033 | 999 | 1,003 | 10,762,100 | ▲ | 0.12% |
| 2024-11-15 | 7261 | マツダ | 11,940,696 | 1.88% | 1,016 | 1,028 | 1,010 | 1,015 | 8,705,800 | ▲ | 0.11% |
| 2024-11-18 | 7261 | マツダ | 12,298,004 | 1.94% | 1,001 | 1,030 | 1,001 | 1,030 | 6,309,900 | ▲ | 0.06% |
| 2024-11-19 | 7261 | マツダ | 13,124,106 | 2.07% | 1,033 | 1,038 | 1,014 | 1,032 | 7,525,600 | ▲ | 0.12% |
| 2024-11-20 | 7261 | マツダ | 14,323,482 | 2.26% | 1,026 | 1,030 | 1,001 | 1,006 | 7,625,100 | ▲ | 0.18% |
| 2024-11-21 | 7261 | マツダ | 15,558,654 | 2.46% | 999 | 1,009 | 995 | 1,006 | 8,590,400 | ▲ | 0.20% |
| 2024-11-22 | 7261 | マツダ | 16,833,595 | 2.66% | 1,000 | 1,006 | 995 | 1,003 | 9,829,100 | ▲ | 0.20% |
| 2024-11-25 | 7261 | マツダ | 5,467,601 | 0.86% | 1,013 | 1,022 | 999 | 1,001 | 45,376,600 | ▼ | -1.80% |
| 2024-11-27 | 7261 | マツダ | 5,823,295 | 0.92% | 981 | 985 | 944 | 945 | 17,624,500 | ▲ | 0.06% |
| 2024-11-29 | 7261 | マツダ | 6,582,640 | 1.04% | 976 | 976 | 949 | 967 | 10,499,200 | ▲ | 0.12% |
| 2024-12-04 | 7261 | マツダ | 6,061,283 | 0.95% | 976 | 982 | 952 | 952 | 12,501,300 | ▼ | -0.09% |
| 2024-12-10 | 7261 | マツダ | 6,410,279 | 1.01% | 996 | 1,002 | 983 | 984 | 10,402,800 | ▲ | 0.06% |
| 2024-12-11 | 7261 | マツダ | 6,179,836 | 0.97% | 987 | 989 | 977 | 977 | 7,176,100 | ▼ | -0.04% |
| 2024-11-08 | 7270 | ＳＵＢＡＲＵ | 4,137,755 | 0.56% | 2,530 | 2,530 | 2,401 | 2,418 | 6,479,500 | ▲ | 0.11% |
| 2024-11-11 | 7270 | ＳＵＢＡＲＵ | 4,524,733 | 0.61% | 2,407 | 2,422 | 2,373 | 2,391 | 3,381,800 | ▲ | 0.04% |
| 2024-11-22 | 7270 | ＳＵＢＡＲＵ | 5,199,616 | 0.70% | 2,445 | 2,457 | 2,428 | 2,451 | 2,310,300 | ▲ | 0.08% |
| 2024-11-27 | 7270 | ＳＵＢＡＲＵ | 5,081,562 | 0.69% | 2,473 | 2,489 | 2,415 | 2,443 | 3,561,000 | ▼ | -0.01% |
| 2024-11-28 | 7270 | ＳＵＢＡＲＵ | 3,914,487 | 0.53% | 2,408 | 2,465 | 2,393 | 2,457 | 4,076,600 | ▼ | -0.15% |
| 2024-12-13 | 7270 | ＳＵＢＡＲＵ | 4,398,666 | 0.60% | 2,481 | 2,525 | 2,480 | 2,518 | 2,486,700 | ▲ | 0.06% |
| 2024-12-16 | 7270 | ＳＵＢＡＲＵ | 4,378,066 | 0.59% | 2,525 | 2,542 | 2,496 | 2,511 | 1,613,500 | ▼ | -0.01% |
| 2024-12-17 | 7270 | ＳＵＢＡＲＵ | 4,434,004 | 0.60% | 2,515 | 2,538 | 2,499 | 2,500 | 2,465,400 | ▲ | 0.01% |
| 2024-12-18 | 7270 | ＳＵＢＡＲＵ | 4,252,639 | 0.58% | 2,525 | 2,598 | 2,510 | 2,575 | 5,090,600 | ▼ | -0.02% |
| 2024-03-05 | 7276 | 小糸製 | 2,822,693 | 0.91% | 1,902 | 1,924 | 1,898 | 1,915 | 1,874,400 | ▲ | 0.05% |
| 2024-03-07 | 7276 | 小糸製 | 3,162,580 | 1.02% | 1,935 | 1,940 | 1,853 | 1,856 | 4,097,600 | ▲ | 0.10% |
| 2024-03-13 | 7276 | 小糸製 | 3,647,080 | 1.18% | 1,918 | 1,952 | 1,910 | 1,940 | 3,367,700 | ▲ | 0.15% |
| 2024-03-14 | 7276 | 小糸製 | 3,863,089 | 1.25% | 1,941 | 1,967 | 1,934 | 1,964 | 2,146,800 | ▲ | 0.07% |
| 2024-03-19 | 7276 | 小糸製 | 4,159,481 | 1.35% | 1,997 | 2,011 | 1,984 | 2,009 | 1,623,500 | ▲ | 0.10% |
| 2024-03-21 | 7276 | 小糸製 | 4,322,781 | 1.40% | 1,988 | 2,011 | 1,966 | 1,986 | 2,923,000 | ▲ | 0.04% |
| 2024-03-29 | 7276 | 小糸製 | 4,304,280 | 1.39% | 2,535 | 2,535 | 2,535 | 2,535 | 1,424,200 | ▼ | -0.01% |
| 2024-04-01 | 7276 | 小糸製 | 3,506,080 | 1.13% | 2,535 | 2,535 | 2,388 | 2,502 | 8,123,400 | ▼ | -0.26% |
| 2024-04-03 | 7276 | 小糸製 | 3,353,680 | 1.08% | 2,358 | 2,368 | 2,290 | 2,290 | 3,937,200 | ▼ | -0.04% |
| 2024-04-08 | 7276 | 小糸製 | 2,945,280 | 0.95% | 2,321 | 2,339 | 2,301 | 2,330 | 1,996,400 | ▼ | -0.13% |
| 2024-04-15 | 7276 | 小糸製 | 2,627,935 | 0.85% | 2,331 | 2,337 | 2,297 | 2,336 | 1,326,300 | ▼ | -0.09% |
| 2024-04-16 | 7276 | 小糸製 | 2,296,835 | 0.74% | 2,345 | 2,384 | 2,332 | 2,372 | 2,204,400 | ▼ | -0.10% |
| 2024-04-17 | 7276 | 小糸製 | 2,132,532 | 0.69% | 2,385 | 2,395 | 2,304 | 2,309 | 1,819,400 | ▼ | -0.05% |
| 2024-04-19 | 7276 | 小糸製 | 2,181,841 | 0.70% | 2,291 | 2,297 | 2,212 | 2,227 | 2,130,000 | ▲ | 0.01% |
| 2024-04-25 | 7276 | 小糸製 | 2,084,608 | 0.67% | 2,242 | 2,259 | 2,206 | 2,214 | 2,210,700 | ▼ | -0.02% |
| 2024-04-26 | 7276 | 小糸製 | 2,278,208 | 0.74% | 2,100 | 2,144 | 2,039 | 2,074 | 4,823,100 | ▲ | 0.06% |
| 2024-05-01 | 7276 | 小糸製 | 2,498,308 | 0.81% | 2,133 | 2,177 | 2,124 | 2,162 | 2,523,900 | ▲ | 0.07% |
| 2024-05-08 | 7276 | 小糸製 | 2,820,588 | 0.91% | 2,128 | 2,133 | 2,086 | 2,088 | 1,969,900 | ▲ | 0.09% |
| 2024-05-10 | 7276 | 小糸製 | 2,613,688 | 0.84% | 2,101 | 2,310 | 2,097 | 2,305 | 5,016,200 | ▼ | -0.07% |
| 2024-05-14 | 7276 | 小糸製 | 2,442,688 | 0.79% | 2,235 | 2,268 | 2,222 | 2,255 | 1,766,100 | ▼ | -0.04% |
| 2024-05-20 | 7276 | 小糸製 | 2,484,080 | 0.80% | 2,240 | 2,271 | 2,215 | 2,233 | 1,164,400 | ▲ | 0.01% |
| 2024-05-30 | 7276 | 小糸製 | 2,792,840 | 0.90% | 2,150 | 2,206 | 2,141 | 2,187 | 2,249,000 | ▲ | 0.09% |
| 2024-06-07 | 7276 | 小糸製 | 3,153,840 | 1.02% | 2,134 | 2,165 | 2,131 | 2,138 | 1,399,600 | ▲ | 0.12% |
| 2024-06-11 | 7276 | 小糸製 | 3,452,720 | 1.12% | 2,222 | 2,234 | 2,193 | 2,220 | 1,385,900 | ▲ | 0.10% |
| 2024-06-14 | 7276 | 小糸製 | 3,382,140 | 1.09% | 2,165 | 2,194 | 2,165 | 2,180 | 1,557,300 | ▼ | -0.03% |
| 2024-06-18 | 7276 | 小糸製 | 3,455,540 | 1.12% | 2,160 | 2,170 | 2,153 | 2,167 | 789,600 | ▲ | 0.03% |
| 2024-06-26 | 7276 | 小糸製 | 3,370,280 | 1.09% | 2,189 | 2,206 | 2,179 | 2,201 | 1,163,900 | ▼ | -0.03% |
| 2024-07-10 | 7276 | 小糸製 | 3,433,773 | 1.11% | 2,275 | 2,282 | 2,227 | 2,260 | 1,225,400 | ▲ | 0.02% |
| 2024-07-12 | 7276 | 小糸製 | 3,709,873 | 1.20% | 2,302 | 2,312 | 2,275 | 2,283 | 1,278,800 | ▲ | 0.08% |
| 2024-07-24 | 7276 | 小糸製 | 4,004,773 | 1.30% | 2,223 | 2,233 | 2,193 | 2,204 | 1,588,700 | ▲ | 0.10% |
| 2024-07-30 | 7276 | 小糸製 | 3,581,780 | 1.16% | 2,080 | 2,181 | 2,045 | 2,159 | 5,331,400 | ▼ | -0.14% |
| 2024-08-07 | 7276 | 小糸製 | 3,336,341 | 1.08% | 1,964 | 2,080 | 1,958 | 2,034 | 2,274,100 | ▼ | -0.07% |
| 2024-08-09 | 7276 | 小糸製 | 3,077,751 | 0.99% | 2,015 | 2,053 | 1,976 | 2,003 | 2,015,100 | ▼ | -0.09% |
| 2024-08-14 | 7276 | 小糸製 | 3,335,921 | 1.08% | 1,964 | 2,024 | 1,957 | 2,010 | 2,343,900 | ▲ | 0.09% |
| 2024-08-15 | 7276 | 小糸製 | 3,547,095 | 1.15% | 1,985 | 2,023 | 1,981 | 1,993 | 2,180,600 | ▲ | 0.06% |
| 2024-08-16 | 7276 | 小糸製 | 3,714,137 | 1.20% | 2,020 | 2,045 | 1,988 | 2,043 | 1,777,700 | ▲ | 0.05% |
| 2024-08-21 | 7276 | 小糸製 | 4,136,257 | 1.34% | 2,036 | 2,045 | 2,016 | 2,035 | 1,514,200 | ▲ | 0.14% |
| 2024-08-22 | 7276 | 小糸製 | 4,351,556 | 1.41% | 2,000 | 2,019 | 1,996 | 2,013 | 1,486,100 | ▲ | 0.06% |
| 2024-08-29 | 7276 | 小糸製 | 5,670,085 | 1.84% | 2,106 | 2,138 | 2,098 | 2,136 | 1,699,700 | ▲ | 0.09% |
| 2024-08-30 | 7276 | 小糸製 | 924,839 | 0.30% | 2,119 | 2,160 | 2,091 | 2,143 | 15,875,100 | ▼ | -1.54% |
| 2024-10-10 | 7276 | 小糸製 | 1,598,240 | 0.51% | 2,071 | 2,087 | 2,060 | 2,061 | 737,400 | ▲ | 0.10% |
| 2024-10-25 | 7276 | 小糸製 | 1,894,748 | 0.61% | 1,987 | 1,987 | 1,955 | 1,966 | 822,000 | ▲ | 0.09% |
| 2024-10-29 | 7276 | 小糸製 | 1,750,989 | 0.56% | 2,010 | 2,010 | 1,980 | 1,997 | 1,157,800 | ▼ | -0.04% |
| 2024-10-30 | 7276 | 小糸製 | 1,368,941 | 0.44% | 1,990 | 2,039 | 1,951 | 2,007 | 3,413,100 | ▼ | -0.12% |
| 2024-08-16 | 7278 | エクセディ | 259,535 | 0.53% | 3,035 | 3,055 | 3,005 | 3,050 | 194,300 | ▲ | 0.11% |
| 2024-08-30 | 7278 | エクセディ | 235,730 | 0.48% | 3,075 | 3,135 | 3,060 | 3,115 | 438,900 | ▼ | -0.05% |
| 2024-09-02 | 7278 | エクセディ | 252,630 | 0.51% | 3,145 | 3,150 | 3,090 | 3,125 | 158,000 | ▲ | 0.03% |
| 2024-09-12 | 7278 | エクセディ | 294,186 | 0.60% | 3,035 | 3,085 | 3,030 | 3,065 | 205,500 | ▲ | 0.08% |
| 2024-09-20 | 7278 | エクセディ | 278,932 | 0.57% | 3,200 | 3,280 | 3,195 | 3,205 | 595,800 | ▼ | -0.03% |
| 2024-09-27 | 7278 | エクセディ | 241,404 | 0.49% | 3,245 | 3,300 | 3,210 | 3,275 | 270,300 | ▼ | -0.07% |
| 2024-09-30 | 7278 | エクセディ | 245,246 | 0.50% | 3,180 | 3,235 | 3,180 | 3,195 | 194,100 | ▲ | 0.01% |
| 2024-10-21 | 7278 | エクセディ | 295,778 | 0.60% | 3,500 | 3,610 | 3,490 | 3,600 | 263,000 | ▲ | 0.09% |
| 2024-10-29 | 7278 | エクセディ | 341,605 | 0.70% | 3,795 | 3,930 | 3,765 | 3,900 | 716,500 | ▲ | 0.09% |
| 2024-10-31 | 7278 | エクセディ | 397,080 | 0.81% | 4,115 | 4,225 | 4,115 | 4,225 | 630,800 | ▲ | 0.11% |
| 2024-11-05 | 7278 | エクセディ | 454,053 | 0.93% | 4,070 | 4,095 | 4,030 | 4,035 | 351,000 | ▲ | 0.12% |
| 2024-11-20 | 7278 | エクセディ | 487,867 | 1.00% | 4,370 | 4,420 | 4,345 | 4,410 | 234,700 | ▲ | 0.06% |
| 2024-11-22 | 7278 | エクセディ | 550,567 | 1.13% | 4,415 | 4,435 | 4,355 | 4,435 | 258,300 | ▲ | 0.12% |
| 2024-11-25 | 7278 | エクセディ | 358,056 | 0.73% | 4,455 | 4,535 | 4,455 | 4,495 | 843,600 | ▼ | -0.39% |
| 2024-11-26 | 7278 | エクセディ | 339,417 | 0.69% | 4,460 | 4,465 | 4,385 | 4,460 | 296,900 | ▼ | -0.04% |
| 2024-12-02 | 7278 | エクセディ | 270,454 | 0.55% | 4,435 | 4,500 | 4,410 | 4,460 | 299,300 | ▼ | -0.13% |
| 2024-12-05 | 7278 | エクセディ | 241,429 | 0.49% | 4,485 | 4,530 | 4,475 | 4,500 | 219,000 | ▼ | -0.06% |
| 2024-12-09 | 7278 | エクセディ | 245,524 | 0.50% | 4,470 | 4,610 | 4,470 | 4,555 | 459,500 | ▲ | 0.01% |
| 2024-12-11 | 7278 | エクセディ | 242,255 | 0.49% | 4,575 | 4,595 | 4,535 | 4,540 | 189,500 | ▼ | -0.01% |
| 2024-12-13 | 7278 | エクセディ | 245,418 | 0.50% | 4,630 | 4,685 | 4,605 | 4,685 | 366,800 | ▲ | 0.01% |
| 2024-12-16 | 7278 | エクセディ | 239,576 | 0.49% | 4,685 | 4,775 | 4,660 | 4,730 | 522,800 | ▼ | -0.01% |
| 2024-12-17 | 7278 | エクセディ | 246,276 | 0.50% | 4,730 | 4,745 | 4,610 | 4,615 | 431,900 | ▲ | 0.01% |
| 2024-04-12 | 7291 | 日本プラスト | 98,938 | 0.50% | 530 | 532 | 527 | 528 | 34,500 | ▲ | 0.09% |
| 2024-04-18 | 7291 | 日本プラスト | 119,438 | 0.61% | 507 | 524 | 507 | 521 | 53,300 | ▲ | 0.10% |
| 2024-04-26 | 7291 | 日本プラスト | 71,100 | 0.36% | 507 | 513 | 496 | 500 | 225,800 | ▼ | -0.25% |
| 2024-07-29 | 7305 | 新家工 | 31,093 | 0.51% | 5,380 | 5,430 | 5,340 | 5,400 | 20,000 | ▲ | 0.10% |
| 2024-07-30 | 7305 | 新家工 | 13,400 | 0.22% | 5,400 | 5,400 | 5,300 | 5,360 | 62,000 | ▼ | -0.29% |
| 2024-03-12 | 7327 | 第四北越ＦＧ | 278,127 | 0.60% | 4,340 | 4,365 | 4,255 | 4,350 | 88,800 | ▲ | 0.07% |
| 2024-03-15 | 7327 | 第四北越ＦＧ | 270,188 | 0.58% | 4,350 | 4,435 | 4,340 | 4,425 | 108,500 | ▼ | -0.02% |
| 2024-04-05 | 7327 | 第四北越ＦＧ | 227,000 | 0.49% | 4,260 | 4,315 | 4,235 | 4,315 | 82,500 | ▼ | -0.08% |
| 2024-03-05 | 7337 | ひろぎんＨＤ | 2,084,552 | 0.66% | 1,045 | 1,055 | 1,033 | 1,054 | 1,075,300 | ▼ | -0.03% |
| 2024-03-07 | 7337 | ひろぎんＨＤ | 1,614,774 | 0.51% | 1,046 | 1,070 | 1,044 | 1,070 | 2,242,500 | ▼ | -0.15% |
| 2024-03-08 | 7337 | ひろぎんＨＤ | 1,505,074 | 0.48% | 1,060 | 1,104 | 1,050 | 1,097 | 1,923,200 | ▼ | -0.03% |
| 2024-11-20 | 7337 | ひろぎんＨＤ | 1,557,011 | 0.50% | 1,142 | 1,155 | 1,132 | 1,140 | 710,400 | ▲ | 0.08% |
| 2024-03-05 | 7342 | ウェルスナビ | 333,000 | 0.67% | 2,286 | 2,312 | 2,185 | 2,186 | 3,657,200 | ▼ | -0.02% |
| 2024-03-06 | 7342 | ウェルスナビ | 334,200 | 0.56% | 2,150 | 2,212 | 2,132 | 2,157 | 2,533,700 | ▼ | -0.10% |
| 2024-03-11 | 7342 | ウェルスナビ | 361,100 | 0.61% | 2,000 | 2,037 | 1,936 | 1,950 | 2,658,000 | ▲ | 0.04% |
| 2024-03-12 | 7342 | ウェルスナビ | 415,200 | 0.70% | 1,918 | 1,952 | 1,873 | 1,930 | 2,178,500 | ▲ | 0.08% |
| 2024-03-13 | 7342 | ウェルスナビ | 597,600 | 1.01% | 1,970 | 1,971 | 1,825 | 1,848 | 2,823,700 | ▲ | 0.31% |
| 2024-03-19 | 7342 | ウェルスナビ | 669,600 | 1.13% | 1,809 | 1,816 | 1,766 | 1,795 | 1,518,500 | ▲ | 0.11% |
| 2024-03-26 | 7342 | ウェルスナビ | 636,200 | 1.08% | 1,744 | 1,768 | 1,683 | 1,690 | 1,766,900 | ▼ | -0.04% |
| 2024-03-29 | 7342 | ウェルスナビ | 664,100 | 1.12% | 1,666 | 1,758 | 1,652 | 1,741 | 2,007,600 | ▲ | 0.04% |
| 2024-04-05 | 7342 | ウェルスナビ | 627,600 | 1.06% | 1,572 | 1,591 | 1,535 | 1,583 | 1,479,500 | ▼ | -0.06% |
| 2024-04-10 | 7342 | ウェルスナビ | 583,400 | 0.99% | 1,569 | 1,594 | 1,546 | 1,551 | 873,000 | ▼ | -0.07% |
| 2024-04-12 | 7342 | ウェルスナビ | 635,400 | 1.07% | 1,540 | 1,544 | 1,482 | 1,488 | 1,351,500 | ▲ | 0.08% |
| 2024-04-15 | 7342 | ウェルスナビ | 691,700 | 1.17% | 1,458 | 1,483 | 1,445 | 1,447 | 1,328,900 | ▲ | 0.09% |
| 2024-04-17 | 7342 | ウェルスナビ | 608,800 | 1.03% | 1,451 | 1,482 | 1,434 | 1,441 | 976,300 | ▼ | -0.13% |
| 2024-04-18 | 7342 | ウェルスナビ | 588,200 | 0.99% | 1,427 | 1,513 | 1,425 | 1,485 | 1,475,500 | ▼ | -0.04% |
| 2024-04-19 | 7342 | ウェルスナビ | 524,500 | 0.88% | 1,478 | 1,488 | 1,433 | 1,446 | 1,413,100 | ▼ | -0.10% |
| 2024-04-23 | 7342 | ウェルスナビ | 467,100 | 0.79% | 1,507 | 1,521 | 1,488 | 1,494 | 1,108,900 | ▼ | -0.08% |
| 2024-05-02 | 7342 | ウェルスナビ | 480,900 | 0.81% | 1,400 | 1,427 | 1,395 | 1,411 | 860,800 | ▲ | 0.02% |
| 2024-05-10 | 7342 | ウェルスナビ | 623,600 | 1.05% | 1,420 | 1,425 | 1,389 | 1,415 | 1,013,500 | ▲ | 0.24% |
| 2024-05-13 | 7342 | ウェルスナビ | 769,200 | 1.30% | 1,437 | 1,471 | 1,436 | 1,453 | 1,083,700 | ▲ | 0.25% |
| 2024-05-14 | 7342 | ウェルスナビ | 656,800 | 1.11% | 1,476 | 1,494 | 1,462 | 1,484 | 1,465,400 | ▼ | -0.18% |
| 2024-05-15 | 7342 | ウェルスナビ | 320,000 | 0.54% | 1,495 | 1,499 | 1,451 | 1,468 | 1,745,300 | ▼ | -0.57% |
| 2024-05-16 | 7342 | ウェルスナビ | 578,600 | 0.97% | 1,378 | 1,385 | 1,298 | 1,327 | 2,850,100 | ▲ | 0.42% |
| 2024-05-17 | 7342 | ウェルスナビ | 639,000 | 1.08% | 1,327 | 1,363 | 1,312 | 1,332 | 1,124,400 | ▲ | 0.11% |
| 2024-05-27 | 7342 | ウェルスナビ | 671,300 | 1.13% | 1,225 | 1,232 | 1,193 | 1,219 | 1,417,300 | ▲ | 0.04% |
| 2024-05-28 | 7342 | ウェルスナビ | 741,600 | 1.25% | 1,223 | 1,231 | 1,163 | 1,170 | 2,167,200 | ▲ | 0.12% |
| 2024-05-29 | 7342 | ウェルスナビ | 795,600 | 1.34% | 1,169 | 1,169 | 1,125 | 1,129 | 1,718,900 | ▲ | 0.09% |
| 2024-05-30 | 7342 | ウェルスナビ | 760,600 | 1.28% | 1,101 | 1,137 | 1,080 | 1,107 | 1,979,800 | ▼ | -0.06% |
| 2024-05-31 | 7342 | ウェルスナビ | 593,400 | 1.00% | 1,117 | 1,215 | 1,108 | 1,166 | 1,825,500 | ▼ | -0.28% |
| 2024-06-03 | 7342 | ウェルスナビ | 537,300 | 0.90% | 1,168 | 1,193 | 1,162 | 1,171 | 1,005,300 | ▼ | -0.09% |
| 2024-06-04 | 7342 | ウェルスナビ | 485,200 | 0.82% | 1,172 | 1,229 | 1,166 | 1,217 | 1,326,800 | ▼ | -0.08% |
| 2024-06-05 | 7342 | ウェルスナビ | 453,300 | 0.76% | 1,204 | 1,236 | 1,168 | 1,173 | 1,630,200 | ▼ | -0.05% |
| 2024-06-06 | 7342 | ウェルスナビ | 392,300 | 0.66% | 1,185 | 1,198 | 1,162 | 1,181 | 792,700 | ▼ | -0.09% |
| 2024-06-07 | 7342 | ウェルスナビ | 323,600 | 0.54% | 1,176 | 1,236 | 1,172 | 1,236 | 1,130,400 | ▼ | -0.12% |
| 2024-06-12 | 7342 | ウェルスナビ | 462,900 | 0.78% | 1,255 | 1,351 | 1,255 | 1,336 | 2,630,200 | ▲ | 0.24% |
| 2024-06-14 | 7342 | ウェルスナビ | 485,100 | 0.82% | 1,334 | 1,450 | 1,323 | 1,450 | 3,140,700 | ▲ | 0.03% |
| 2024-06-17 | 7342 | ウェルスナビ | 362,700 | 0.61% | 1,436 | 1,440 | 1,368 | 1,385 | 2,248,700 | ▼ | -0.20% |
| 2024-06-18 | 7342 | ウェルスナビ | 333,368 | 0.56% | 1,398 | 1,441 | 1,357 | 1,427 | 2,137,200 | ▼ | -0.04% |
| 2024-06-19 | 7342 | ウェルスナビ | 173,500 | 0.29% | 1,428 | 1,444 | 1,361 | 1,385 | 2,599,400 | ▼ | -0.27% |
| 2024-11-05 | 7342 | ウェルスナビ | 297,100 | 0.50% | 1,112 | 1,112 | 1,081 | 1,096 | 262,100 | ▲ | 0.08% |
| 2024-11-12 | 7342 | ウェルスナビ | 364,200 | 0.61% | 1,132 | 1,158 | 1,132 | 1,142 | 444,000 | ▲ | 0.10% |
| 2024-11-15 | 7342 | ウェルスナビ | 420,199 | 0.70% | 1,051 | 1,139 | 1,045 | 1,082 | 1,445,100 | ▲ | 0.08% |
| 2024-11-19 | 7342 | ウェルスナビ | 481,299 | 0.81% | 1,085 | 1,124 | 1,085 | 1,103 | 440,600 | ▲ | 0.11% |
| 2024-11-20 | 7342 | ウェルスナビ | 535,000 | 0.90% | 1,095 | 1,103 | 1,050 | 1,050 | 812,500 | ▲ | 0.08% |
| 2024-11-22 | 7342 | ウェルスナビ | 631,000 | 1.06% | 1,051 | 1,056 | 1,022 | 1,024 | 913,400 | ▲ | 0.16% |
| 2024-11-25 | 7342 | ウェルスナビ | 213,800 | 0.36% | 1,037 | 1,091 | 1,024 | 1,081 | 2,391,900 | ▼ | -0.70% |
| 2024-07-19 | 7350 | おきなわＦＧ | 117,300 | 0.50% | 2,670 | 2,689 | 2,633 | 2,666 | 48,000 | ▲ | 0.09% |
| 2024-07-29 | 7350 | おきなわＦＧ | 108,400 | 0.47% | 2,700 | 2,843 | 2,688 | 2,838 | 92,000 | ▼ | -0.03% |
| 2024-10-23 | 7350 | おきなわＦＧ | 116,413 | 0.50% | 2,264 | 2,274 | 2,235 | 2,235 | 44,400 | ▲ | 0.08% |
| 2024-10-30 | 7350 | おきなわＦＧ | 60,342 | 0.26% | 2,266 | 2,274 | 2,241 | 2,266 | 158,500 | ▼ | -0.24% |
| 2024-11-15 | 7350 | おきなわＦＧ | 117,201 | 0.50% | 2,465 | 2,479 | 2,433 | 2,461 | 69,000 | ▲ | 0.08% |
| 2024-11-19 | 7350 | おきなわＦＧ | 145,801 | 0.63% | 2,450 | 2,490 | 2,434 | 2,464 | 73,900 | ▲ | 0.13% |
| 2024-11-20 | 7350 | おきなわＦＧ | 162,401 | 0.70% | 2,464 | 2,466 | 2,415 | 2,430 | 69,000 | ▲ | 0.06% |
| 2024-11-22 | 7350 | おきなわＦＧ | 197,801 | 0.85% | 2,453 | 2,460 | 2,420 | 2,446 | 74,700 | ▲ | 0.15% |
| 2024-11-25 | 7350 | おきなわＦＧ | 8,942 | 0.03% | 2,446 | 2,517 | 2,440 | 2,471 | 618,600 | ▼ | -0.82% |
| 2024-06-20 | 7352 | ＴＷＯＳＴ | 222,800 | 0.51% | 1,340 | 1,353 | 1,303 | 1,303 | 203,400 | ▲ | 0.10% |
| 2024-07-01 | 7352 | ＴＷＯＳＴ | 259,600 | 0.60% | 1,331 | 1,348 | 1,286 | 1,299 | 317,000 | ▲ | 0.08% |
| 2024-07-03 | 7352 | ＴＷＯＳＴ | 259,300 | 0.59% | 1,346 | 1,358 | 1,300 | 1,310 | 172,100 | ▼ | -0.01% |
| 2024-07-09 | 7352 | ＴＷＯＳＴ | 261,000 | 0.60% | 1,314 | 1,335 | 1,310 | 1,331 | 108,700 | ▲ | 0.01% |
| 2024-07-12 | 7352 | ＴＷＯＳＴ | 219,400 | 0.50% | 1,285 | 1,328 | 1,282 | 1,318 | 206,700 | ▼ | -0.09% |
| 2024-07-16 | 7352 | ＴＷＯＳＴ | 216,100 | 0.49% | 1,347 | 1,388 | 1,326 | 1,340 | 160,200 | ▼ | -0.01% |
| 2024-07-19 | 7352 | ＴＷＯＳＴ | 218,100 | 0.50% | 1,335 | 1,341 | 1,292 | 1,292 | 220,900 | ▲ | 0.01% |
| 2024-07-25 | 7352 | ＴＷＯＳＴ | 265,200 | 0.61% | 1,151 | 1,153 | 1,077 | 1,105 | 457,300 | ▲ | 0.10% |
| 2024-08-05 | 7352 | ＴＷＯＳＴ | 257,000 | 0.59% | 982 | 1,000 | 752 | 752 | 1,369,300 | ▼ | -0.02% |
| 2024-08-07 | 7352 | ＴＷＯＳＴ | 184,400 | 0.42% | 603 | 702 | 561 | 702 | 3,439,300 | ▼ | -0.17% |
| 2024-04-09 | 7366 | りたりこ | 287,145 | 0.80% | 1,981 | 1,998 | 1,968 | 1,983 | 132,000 | ▲ | 0.10% |
| 2024-04-11 | 7366 | りたりこ | 285,045 | 0.79% | 1,932 | 1,937 | 1,908 | 1,928 | 156,200 | ▼ | -0.01% |
| 2024-04-18 | 7366 | りたりこ | 247,576 | 0.69% | 1,860 | 1,932 | 1,860 | 1,924 | 112,400 | ▼ | -0.10% |
| 2024-04-30 | 7366 | りたりこ | 250,071 | 0.70% | 1,828 | 1,852 | 1,790 | 1,838 | 159,100 | ▲ | 0.01% |
| 2024-05-21 | 7366 | りたりこ | 288,200 | 0.80% | 1,941 | 1,979 | 1,929 | 1,933 | 108,700 | ▲ | 0.10% |
| 2024-05-24 | 7366 | りたりこ | 278,800 | 0.78% | 1,777 | 1,783 | 1,737 | 1,773 | 239,600 | ▼ | -0.02% |
| 2024-06-12 | 7366 | りたりこ | 249,341 | 0.69% | 1,657 | 1,684 | 1,642 | 1,664 | 88,700 | ▼ | -0.09% |
| 2024-06-14 | 7366 | りたりこ | 185,564 | 0.51% | 1,697 | 1,743 | 1,675 | 1,735 | 206,800 | ▼ | -0.17% |
| 2024-06-17 | 7366 | りたりこ | 167,040 | 0.46% | 1,750 | 1,822 | 1,729 | 1,802 | 305,200 | ▼ | -0.04% |
| 2024-06-18 | 7366 | りたりこ | 213,714 | 0.59% | 1,821 | 1,916 | 1,815 | 1,878 | 447,500 | ▲ | 0.12% |
| 2024-06-19 | 7366 | りたりこ | 245,814 | 0.68% | 1,885 | 1,916 | 1,838 | 1,838 | 214,300 | ▲ | 0.09% |
| 2024-06-21 | 7366 | りたりこ | 260,230 | 0.72% | 1,766 | 1,799 | 1,738 | 1,739 | 268,000 | ▲ | 0.03% |
| 2024-06-24 | 7366 | りたりこ | 229,904 | 0.64% | 1,717 | 1,744 | 1,691 | 1,726 | 316,200 | ▼ | -0.07% |
| 2024-06-25 | 7366 | りたりこ | 213,291 | 0.59% | 1,715 | 1,762 | 1,714 | 1,758 | 153,700 | ▼ | -0.05% |
| 2024-06-28 | 7366 | りたりこ | 218,090 | 0.61% | 1,805 | 1,808 | 1,741 | 1,748 | 102,100 | ▲ | 0.02% |
| 2024-07-02 | 7366 | りたりこ | 203,819 | 0.57% | 1,658 | 1,690 | 1,633 | 1,681 | 199,100 | ▼ | -0.04% |
| 2024-07-04 | 7366 | りたりこ | 232,819 | 0.65% | 1,709 | 1,716 | 1,677 | 1,702 | 171,700 | ▲ | 0.08% |
| 2024-07-04 | 7366 | りたりこ | 232,819 | 0.65% | 1,709 | 1,716 | 1,677 | 1,702 | 171,700 | ▲ | 0.08% |
| 2024-07-22 | 7366 | りたりこ | 205,400 | 0.57% | 1,772 | 1,783 | 1,700 | 1,718 | 150,200 | ▼ | -0.08% |
| 2024-07-24 | 7366 | りたりこ | 236,100 | 0.66% | 1,703 | 1,712 | 1,646 | 1,646 | 161,300 | ▲ | 0.09% |
| 2024-07-29 | 7366 | りたりこ | 250,700 | 0.70% | 1,646 | 1,656 | 1,629 | 1,645 | 109,100 | ▲ | 0.03% |
| 2024-07-31 | 7366 | りたりこ | 303,529 | 0.85% | 1,315 | 1,335 | 1,202 | 1,227 | 1,280,000 | ▲ | 0.15% |
| 2024-08-02 | 7366 | りたりこ | 233,629 | 0.65% | 1,121 | 1,137 | 1,082 | 1,093 | 785,000 | ▼ | -0.19% |
| 2024-08-05 | 7366 | りたりこ | 198,529 | 0.55% | 1,100 | 1,134 | 977 | 1,008 | 817,300 | ▼ | -0.09% |
| 2024-08-07 | 7366 | りたりこ | 177,109 | 0.49% | 954 | 1,070 | 936 | 1,025 | 675,600 | ▼ | -0.06% |
| 2024-08-23 | 7366 | りたりこ | 185,609 | 0.51% | 1,228 | 1,238 | 1,195 | 1,215 | 226,200 | ▲ | 0.10% |
| 2024-09-04 | 7366 | りたりこ | 223,736 | 0.62% | 1,327 | 1,363 | 1,296 | 1,296 | 628,100 | ▲ | 0.10% |
| 2024-09-30 | 7366 | りたりこ | 258,191 | 0.72% | 1,232 | 1,262 | 1,230 | 1,246 | 185,400 | ▲ | 0.09% |
| 2024-10-02 | 7366 | りたりこ | 249,791 | 0.69% | 1,218 | 1,236 | 1,196 | 1,197 | 148,900 | ▼ | -0.03% |
| 2024-11-12 | 7366 | りたりこ | 259,803 | 0.72% | 1,013 | 1,039 | 1,009 | 1,027 | 276,000 | ▲ | 0.03% |
| 2024-11-14 | 7366 | りたりこ | 307,090 | 0.85% | 1,008 | 1,008 | 959 | 959 | 387,900 | ▲ | 0.13% |
| 2024-11-15 | 7366 | りたりこ | 326,190 | 0.91% | 950 | 966 | 949 | 956 | 325,200 | ▲ | 0.06% |
| 2024-11-21 | 7366 | りたりこ | 372,199 | 1.04% | 922 | 936 | 909 | 935 | 326,300 | ▲ | 0.13% |
| 2024-11-25 | 7366 | りたりこ | 123,696 | 0.34% | 1,021 | 1,025 | 993 | 1,003 | 1,099,100 | ▼ | -0.70% |
| 2024-12-12 | 7381 | 北国ＦＨＤ | 118,424 | 0.50% | 5,570 | 5,610 | 5,510 | 5,550 | 57,600 | ▲ | 0.08% |
| 2024-12-17 | 7381 | 北国ＦＨＤ | 115,438 | 0.49% | 5,400 | 5,460 | 5,380 | 5,440 | 26,100 | ▼ | -0.01% |
| 2024-03-11 | 7383 | ネットプロ | 571,000 | 0.58% | 214 | 228 | 213 | 222 | 1,408,300 | ▼ | -0.03% |
| 2024-03-13 | 7383 | ネットプロ | 470,000 | 0.48% | 245 | 245 | 221 | 228 | 2,811,800 | ▼ | -0.09% |
| 2024-03-18 | 7383 | ネットプロ | 514,900 | 0.52% | 223 | 232 | 220 | 227 | 1,235,100 | ▲ | 0.04% |
| 2024-03-25 | 7383 | ネットプロ | 586,400 | 0.60% | 221 | 224 | 218 | 219 | 834,700 | ▲ | 0.07% |
| 2024-03-26 | 7383 | ネットプロ | 572,500 | 0.58% | 218 | 220 | 210 | 217 | 1,182,100 | ▼ | -0.02% |
| 2024-04-19 | 7383 | ネットプロ | 483,600 | 0.49% | 206 | 218 | 194 | 205 | 2,054,300 | ▼ | -0.08% |
| 2024-05-08 | 7383 | ネットプロ | 489,200 | 0.50% | 222 | 234 | 219 | 221 | 1,438,400 | ▲ | 0.01% |
| 2024-05-09 | 7383 | ネットプロ | 475,100 | 0.48% | 217 | 224 | 211 | 216 | 1,633,600 | ▼ | -0.02% |
| 2024-05-15 | 7383 | ネットプロ | 497,700 | 0.51% | 212 | 215 | 206 | 207 | 1,086,900 | ▲ | 0.03% |
| 2024-05-20 | 7383 | ネットプロ | 589,300 | 0.60% | 193 | 194 | 183 | 190 | 1,559,400 | ▲ | 0.08% |
| 2024-05-21 | 7383 | ネットプロ | 571,100 | 0.58% | 192 | 197 | 187 | 190 | 944,500 | ▼ | -0.02% |
| 2024-05-30 | 7383 | ネットプロ | 484,100 | 0.49% | 159 | 163 | 156 | 160 | 1,108,600 | ▼ | -0.08% |
| 2024-06-05 | 7383 | ネットプロ | 491,734 | 0.50% | 170 | 174 | 167 | 169 | 547,800 | ▲ | 0.01% |
| 2024-06-07 | 7383 | ネットプロ | 650,634 | 0.66% | 166 | 169 | 163 | 164 | 458,000 | ▲ | 0.16% |
| 2024-06-10 | 7383 | ネットプロ | 802,534 | 0.82% | 163 | 172 | 163 | 169 | 534,200 | ▲ | 0.15% |
| 2024-06-18 | 7383 | ネットプロ | 927,634 | 0.95% | 196 | 203 | 189 | 192 | 887,200 | ▲ | 0.13% |
| 2024-06-20 | 7383 | ネットプロ | 1,041,834 | 1.07% | 187 | 190 | 183 | 185 | 596,300 | ▲ | 0.12% |
| 2024-06-28 | 7383 | ネットプロ | 965,434 | 0.99% | 199 | 199 | 193 | 194 | 517,500 | ▼ | -0.08% |
| 2024-08-16 | 7383 | ネットプロ | 862,055 | 0.88% | 250 | 276 | 243 | 263 | 9,641,600 | ▼ | -0.10% |
| 2024-08-23 | 7383 | ネットプロ | 928,555 | 0.95% | 286 | 290 | 278 | 282 | 2,153,800 | ▲ | 0.06% |
| 2024-09-02 | 7383 | ネットプロ | 1,103,255 | 1.13% | 309 | 315 | 300 | 304 | 1,212,900 | ▲ | 0.09% |
| 2024-09-06 | 7383 | ネットプロ | 1,035,824 | 1.06% | 301 | 301 | 279 | 288 | 4,381,800 | ▼ | -0.06% |
| 2024-09-10 | 7383 | ネットプロ | 967,524 | 0.99% | 287 | 294 | 284 | 294 | 1,487,000 | ▼ | -0.07% |
| 2024-09-11 | 7383 | ネットプロ | 982,124 | 1.00% | 290 | 292 | 273 | 277 | 2,316,600 | ▲ | 0.01% |
| 2024-09-12 | 7383 | ネットプロ | 971,424 | 0.99% | 290 | 336 | 288 | 317 | 12,403,000 | ▼ | -0.01% |
| 2024-09-13 | 7383 | ネットプロ | 981,457 | 1.00% | 315 | 343 | 314 | 338 | 8,303,400 | ▲ | 0.01% |
| 2024-09-20 | 7383 | ネットプロ | 953,324 | 0.97% | 349 | 361 | 340 | 351 | 3,561,800 | ▼ | -0.03% |
| 2024-09-30 | 7383 | ネットプロ | 821,624 | 0.84% | 323 | 344 | 321 | 339 | 2,639,800 | ▼ | -0.13% |
| 2024-10-01 | 7383 | ネットプロ | 675,624 | 0.69% | 345 | 356 | 342 | 354 | 2,196,700 | ▼ | -0.15% |
| 2024-10-07 | 7383 | ネットプロ | 576,555 | 0.59% | 374 | 389 | 365 | 389 | 3,531,100 | ▼ | -0.09% |
| 2024-10-08 | 7383 | ネットプロ | 618,955 | 0.63% | 384 | 384 | 359 | 363 | 3,850,600 | ▲ | 0.04% |
| 2024-10-10 | 7383 | ネットプロ | 581,055 | 0.59% | 388 | 392 | 380 | 387 | 1,999,000 | ▼ | -0.04% |
| 2024-11-07 | 7383 | ネットプロ | 480,155 | 0.49% | 345 | 352 | 340 | 342 | 986,800 | ▼ | -0.09% |
| 2024-05-15 | 7384 | プロクレＨＤ | 143,642 | 0.50% | 1,840 | 1,861 | 1,814 | 1,832 | 71,000 | ▲ | 0.09% |
| 2024-05-17 | 7384 | プロクレＨＤ | 143,042 | 0.49% | 1,807 | 1,812 | 1,798 | 1,798 | 62,900 | ▼ | -0.01% |
| 2024-05-24 | 7388 | ＦＰパートナ | 119,979 | 0.51% | 4,295 | 4,345 | 4,260 | 4,260 | 198,400 | ▲ | 0.07% |
| 2024-05-29 | 7388 | ＦＰパートナ | 144,979 | 0.62% | 4,275 | 4,305 | 4,065 | 4,065 | 648,900 | ▲ | 0.10% |
| 2024-06-04 | 7388 | ＦＰパートナ | 132,679 | 0.57% | 4,035 | 4,400 | 4,035 | 4,300 | 247,900 | ▼ | -0.05% |
| 2024-06-06 | 7388 | ＦＰパートナ | 103,279 | 0.44% | 4,310 | 4,500 | 4,295 | 4,480 | 196,700 | ▼ | -0.12% |
| 2024-06-25 | 7388 | ＦＰパートナ | 128,564 | 0.55% | 2,860 | 2,860 | 2,607 | 2,803 | 3,904,200 | ▲ | 0.14% |
| 2024-06-27 | 7388 | ＦＰパートナ | 147,679 | 0.63% | 2,773 | 2,877 | 2,728 | 2,758 | 2,626,800 | ▲ | 0.07% |
| 2024-07-02 | 7388 | ＦＰパートナ | 164,579 | 0.70% | 2,760 | 2,785 | 2,712 | 2,723 | 989,200 | ▲ | 0.06% |
| 2024-07-04 | 7388 | ＦＰパートナ | 162,479 | 0.69% | 2,735 | 2,764 | 2,676 | 2,676 | 853,300 | ▼ | -0.01% |
| 2024-07-04 | 7388 | ＦＰパートナ | 162,479 | 0.69% | 2,735 | 2,764 | 2,676 | 2,676 | 853,300 | ▼ | -0.01% |
| 2024-07-09 | 7388 | ＦＰパートナ | 124,400 | 0.53% | 2,671 | 2,760 | 2,664 | 2,676 | 523,600 | ▼ | -0.15% |
| 2024-07-10 | 7388 | ＦＰパートナ | 101,700 | 0.43% | 2,826 | 3,095 | 2,813 | 3,045 | 3,445,900 | ▼ | -0.10% |
| 2024-07-11 | 7388 | ＦＰパートナ | 144,800 | 0.62% | 3,115 | 3,245 | 3,040 | 3,095 | 2,723,500 | ▲ | 0.19% |
| 2024-07-16 | 7388 | ＦＰパートナ | 241,900 | 1.04% | 3,085 | 3,215 | 3,010 | 3,135 | 2,076,500 | ▲ | 0.42% |
| 2024-07-17 | 7388 | ＦＰパートナ | 209,500 | 0.90% | 2,916 | 3,240 | 2,900 | 3,200 | 4,281,900 | ▼ | -0.14% |
| 2024-07-18 | 7388 | ＦＰパートナ | 240,900 | 1.03% | 3,225 | 3,305 | 2,990 | 3,065 | 1,675,800 | ▲ | 0.13% |
| 2024-07-19 | 7388 | ＦＰパートナ | 256,300 | 1.10% | 3,130 | 3,305 | 3,100 | 3,245 | 2,018,300 | ▲ | 0.07% |
| 2024-07-23 | 7388 | ＦＰパートナ | 301,300 | 1.29% | 3,240 | 3,245 | 3,045 | 3,045 | 1,397,200 | ▲ | 0.18% |
| 2024-07-24 | 7388 | ＦＰパートナ | 304,600 | 1.30% | 3,035 | 3,075 | 2,880 | 2,890 | 1,886,900 | ▲ | 0.01% |
| 2024-07-25 | 7388 | ＦＰパートナ | 301,900 | 1.29% | 2,846 | 2,900 | 2,801 | 2,823 | 998,900 | ▼ | -0.01% |
| 2024-07-26 | 7388 | ＦＰパートナ | 311,500 | 1.33% | 2,873 | 2,979 | 2,863 | 2,867 | 850,100 | ▲ | 0.04% |
| 2024-07-29 | 7388 | ＦＰパートナ | 295,400 | 1.27% | 2,901 | 3,055 | 2,898 | 3,055 | 794,800 | ▼ | -0.06% |
| 2024-07-30 | 7388 | ＦＰパートナ | 316,312 | 1.36% | 3,020 | 3,095 | 2,959 | 3,080 | 783,000 | ▲ | 0.09% |
| 2024-07-31 | 7388 | ＦＰパートナ | 295,612 | 1.27% | 3,060 | 3,140 | 2,993 | 3,140 | 495,300 | ▼ | -0.09% |
| 2024-08-05 | 7388 | ＦＰパートナ | 275,712 | 1.18% | 2,542 | 2,599 | 2,324 | 2,324 | 1,095,700 | ▼ | -0.09% |
| 2024-08-07 | 7388 | ＦＰパートナ | 238,312 | 1.02% | 2,603 | 2,792 | 2,600 | 2,720 | 572,300 | ▼ | -0.15% |
| 2024-08-13 | 7388 | ＦＰパートナ | 209,409 | 0.90% | 2,712 | 2,862 | 2,697 | 2,818 | 421,300 | ▼ | -0.12% |
| 2024-08-14 | 7388 | ＦＰパートナ | 208,909 | 0.89% | 2,822 | 2,889 | 2,788 | 2,830 | 282,500 | ▼ | -0.01% |
| 2024-08-16 | 7388 | ＦＰパートナ | 215,209 | 0.92% | 2,924 | 2,943 | 2,813 | 2,841 | 553,100 | ▲ | 0.03% |
| 2024-09-04 | 7388 | ＦＰパートナ | 235,409 | 1.02% | 2,900 | 2,928 | 2,841 | 2,848 | 437,100 | ▲ | 0.09% |
| 2024-09-09 | 7388 | ＦＰパートナ | 225,809 | 0.98% | 2,667 | 2,764 | 2,665 | 2,738 | 314,900 | ▼ | -0.04% |
| 2024-09-13 | 7388 | ＦＰパートナ | 175,309 | 0.76% | 2,715 | 2,737 | 2,686 | 2,705 | 163,900 | ▼ | -0.21% |
| 2024-09-18 | 7388 | ＦＰパートナ | 154,009 | 0.67% | 2,735 | 2,752 | 2,631 | 2,644 | 247,600 | ▼ | -0.08% |
| 2024-09-24 | 7388 | ＦＰパートナ | 170,509 | 0.74% | 2,693 | 2,698 | 2,641 | 2,647 | 258,200 | ▲ | 0.06% |
| 2024-09-30 | 7388 | ＦＰパートナ | 188,309 | 0.82% | 2,700 | 2,752 | 2,657 | 2,685 | 288,600 | ▲ | 0.07% |
| 2024-10-01 | 7388 | ＦＰパートナ | 170,409 | 0.74% | 2,728 | 2,776 | 2,683 | 2,764 | 169,500 | ▼ | -0.07% |
| 2024-10-07 | 7388 | ＦＰパートナ | 184,409 | 0.80% | 2,850 | 2,854 | 2,805 | 2,812 | 263,500 | ▲ | 0.06% |
| 2024-10-08 | 7388 | ＦＰパートナ | 179,309 | 0.78% | 2,822 | 2,827 | 2,761 | 2,762 | 191,600 | ▼ | -0.02% |
| 2024-10-18 | 7388 | ＦＰパートナ | 160,112 | 0.69% | 2,925 | 2,954 | 2,880 | 2,895 | 409,500 | ▼ | -0.09% |
| 2024-10-21 | 7388 | ＦＰパートナ | 161,712 | 0.70% | 2,902 | 3,040 | 2,844 | 2,950 | 526,200 | ▲ | 0.01% |
| 2024-10-22 | 7388 | ＦＰパートナ | 159,012 | 0.69% | 2,943 | 2,948 | 2,891 | 2,925 | 293,800 | ▼ | -0.01% |
| 2024-11-07 | 7388 | ＦＰパートナ | 123,412 | 0.53% | 3,035 | 3,085 | 3,005 | 3,085 | 288,200 | ▼ | -0.15% |
| 2024-11-14 | 7388 | ＦＰパートナ | 138,012 | 0.60% | 3,015 | 3,035 | 2,962 | 2,970 | 238,300 | ▲ | 0.06% |
| 2024-11-21 | 7388 | ＦＰパートナ | 164,209 | 0.71% | 2,978 | 3,015 | 2,975 | 3,015 | 126,800 | ▲ | 0.10% |
| 2024-11-22 | 7388 | ＦＰパートナ | 192,009 | 0.83% | 3,020 | 3,020 | 2,950 | 2,951 | 199,100 | ▲ | 0.12% |
| 2024-11-28 | 7388 | ＦＰパートナ | 212,009 | 0.92% | 2,935 | 2,964 | 2,892 | 2,895 | 390,900 | ▲ | 0.09% |
| 2024-12-02 | 7388 | ＦＰパートナ | 194,509 | 0.84% | 2,455 | 2,564 | 2,355 | 2,355 | 2,015,400 | ▼ | -0.08% |
| 2024-12-09 | 7388 | ＦＰパートナ | 178,601 | 0.77% | 2,266 | 2,349 | 2,261 | 2,320 | 350,300 | ▼ | -0.06% |
| 2024-12-11 | 7388 | ＦＰパートナ | 154,209 | 0.67% | 2,329 | 2,330 | 2,268 | 2,277 | 270,300 | ▼ | -0.09% |
| 2024-04-01 | 7389 | あいちＦＧ | 341,730 | 0.69% | 2,653 | 2,660 | 2,576 | 2,576 | 76,000 | ▼ | -0.02% |
| 2024-04-10 | 7389 | あいちＦＧ | 346,492 | 0.70% | 3,010 | 3,040 | 2,956 | 2,958 | 372,100 | ▲ | 0.01% |
| 2024-04-17 | 7389 | あいちＦＧ | 407,792 | 0.83% | 3,180 | 3,180 | 3,065 | 3,100 | 191,300 | ▲ | 0.13% |
| 2024-04-23 | 7389 | あいちＦＧ | 444,292 | 0.90% | 3,205 | 3,240 | 3,170 | 3,205 | 106,900 | ▲ | 0.07% |
| 2024-04-26 | 7389 | あいちＦＧ | 560,330 | 1.14% | 3,120 | 3,130 | 3,005 | 3,015 | 1,110,400 | ▲ | 0.23% |
| 2024-06-11 | 7389 | あいちＦＧ | 538,222 | 1.09% | 2,728 | 2,758 | 2,712 | 2,715 | 82,700 | ▼ | -0.04% |
| 2024-06-21 | 7389 | あいちＦＧ | 552,113 | 1.12% | 2,792 | 2,831 | 2,785 | 2,815 | 137,400 | ▲ | 0.03% |
| 2024-07-11 | 7389 | あいちＦＧ | 522,926 | 1.06% | 2,619 | 2,628 | 2,605 | 2,613 | 110,700 | ▼ | -0.06% |
| 2024-07-31 | 7389 | あいちＦＧ | 491,149 | 0.99% | 2,642 | 2,736 | 2,642 | 2,736 | 159,600 | ▼ | -0.07% |
| 2024-08-02 | 7389 | あいちＦＧ | 493,249 | 1.00% | 2,623 | 2,623 | 2,500 | 2,500 | 202,800 | ▲ | 0.01% |
| 2024-08-06 | 7389 | あいちＦＧ | 483,078 | 0.98% | 2,272 | 2,422 | 2,258 | 2,361 | 202,100 | ▼ | -0.02% |
| 2024-08-14 | 7389 | あいちＦＧ | 440,184 | 0.89% | 2,450 | 2,504 | 2,438 | 2,459 | 82,900 | ▼ | -0.08% |
| 2024-08-15 | 7389 | あいちＦＧ | 446,784 | 0.90% | 2,559 | 2,559 | 2,468 | 2,476 | 102,900 | ▲ | 0.01% |
| 2024-08-30 | 7389 | あいちＦＧ | 431,684 | 0.87% | 2,442 | 2,445 | 2,421 | 2,430 | 85,300 | ▼ | -0.03% |
| 2024-09-26 | 7389 | あいちＦＧ | 383,730 | 0.78% | 2,391 | 2,449 | 2,384 | 2,449 | 157,700 | ▼ | -0.08% |
| 2024-10-22 | 7389 | あいちＦＧ | 398,874 | 0.81% | 2,277 | 2,281 | 2,233 | 2,252 | 175,100 | ▲ | 0.03% |
| 2024-10-29 | 7389 | あいちＦＧ | 447,884 | 0.91% | 2,258 | 2,276 | 2,249 | 2,272 | 93,400 | ▲ | 0.09% |
| 2024-10-30 | 7389 | あいちＦＧ | 229,618 | 0.46% | 2,273 | 2,280 | 2,237 | 2,244 | 671,200 | ▼ | -0.45% |
| 2024-11-06 | 7389 | あいちＦＧ | 251,026 | 0.51% | 2,336 | 2,365 | 2,305 | 2,360 | 204,100 | ▲ | 0.04% |
| 2024-11-08 | 7389 | あいちＦＧ | 300,926 | 0.61% | 2,407 | 2,413 | 2,371 | 2,392 | 112,600 | ▲ | 0.09% |
| 2024-11-18 | 7389 | あいちＦＧ | 347,826 | 0.70% | 2,450 | 2,451 | 2,402 | 2,403 | 109,700 | ▲ | 0.08% |
| 2024-10-11 | 7409 | エアロエッジ | 24,000 | 0.62% | 2,273 | 2,273 | 2,208 | 2,273 | 61,300 | ▲ | 0.62% |
| 2024-10-15 | 7409 | エアロエッジ | 13,900 | 0.36% | 2,295 | 2,300 | 2,038 | 2,079 | 226,900 | ▼ | -0.26% |
| 2024-10-18 | 7409 | エアロエッジ | 20,500 | 0.53% | 1,942 | 1,942 | 1,866 | 1,890 | 27,700 | ▲ | 0.06% |
| 2024-10-28 | 7409 | エアロエッジ | 23,200 | 0.60% | 1,787 | 1,920 | 1,780 | 1,910 | 10,800 | ▲ | 0.06% |
| 2024-11-07 | 7409 | エアロエッジ | 18,800 | 0.49% | 1,991 | 2,150 | 1,991 | 2,150 | 35,800 | ▼ | -0.10% |
| 2024-05-27 | 7426 | 山大 | 6,000 | 0.50% | 1,701 | 1,794 | 1,673 | 1,682 | 70,500 | ▲ | 0.15% |
| 2024-05-29 | 7426 | 山大 | 8,300 | 0.69% | 1,685 | 1,689 | 1,615 | 1,617 | 26,100 | ▲ | 0.18% |
| 2024-05-30 | 7426 | 山大 | 9,500 | 0.80% | 1,601 | 1,641 | 1,570 | 1,573 | 37,600 | ▲ | 0.11% |
| 2024-06-03 | 7426 | 山大 | 11,200 | 0.94% | 1,610 | 1,643 | 1,609 | 1,623 | 17,000 | ▲ | 0.13% |
| 2024-06-04 | 7426 | 山大 | 13,300 | 1.12% | 1,616 | 1,696 | 1,596 | 1,608 | 29,200 | ▲ | 0.18% |
| 2024-06-06 | 7426 | 山大 | 14,500 | 1.22% | 1,620 | 1,632 | 1,555 | 1,568 | 28,600 | ▲ | 0.09% |
| 2024-06-10 | 7426 | 山大 | 15,600 | 1.31% | 1,553 | 1,657 | 1,553 | 1,642 | 30,800 | ▲ | 0.09% |
| 2024-06-13 | 7426 | 山大 | 16,900 | 1.42% | 1,663 | 1,663 | 1,616 | 1,635 | 15,700 | ▲ | 0.10% |
| 2024-06-17 | 7426 | 山大 | 15,700 | 1.32% | 1,660 | 1,687 | 1,621 | 1,621 | 24,300 | ▼ | -0.09% |
| 2024-06-18 | 7426 | 山大 | 14,500 | 1.22% | 1,628 | 1,633 | 1,600 | 1,620 | 13,800 | ▼ | -0.10% |
| 2024-06-19 | 7426 | 山大 | 11,500 | 0.96% | 1,622 | 1,667 | 1,617 | 1,662 | 19,300 | ▼ | -0.26% |
| 2024-06-20 | 7426 | 山大 | 9,400 | 0.79% | 1,662 | 1,688 | 1,644 | 1,682 | 18,900 | ▼ | -0.16% |
| 2024-06-21 | 7426 | 山大 | 7,500 | 0.63% | 1,682 | 1,700 | 1,656 | 1,656 | 16,800 | ▼ | -0.16% |
| 2024-06-24 | 7426 | 山大 | 6,300 | 0.53% | 1,692 | 1,770 | 1,664 | 1,706 | 42,600 | ▼ | -0.09% |
| 2024-06-25 | 7426 | 山大 | 5,500 | 0.46% | 1,732 | 1,745 | 1,692 | 1,713 | 16,200 | ▼ | -0.07% |
| 2024-03-15 | 7445 | ライトオン | 106,400 | 0.35% | 425 | 425 | 409 | 411 | 152,900 | ▼ | -0.16% |
| 2024-09-30 | 7453 | 良品計画 | 1,994,661 | 0.71% | 2,690 | 2,749 | 2,634 | 2,634 | 24,623,400 | ▲ | 0.71% |
| 2024-10-04 | 7453 | 良品計画 | 1,285,259 | 0.45% | 2,695 | 2,735 | 2,692 | 2,706 | 3,150,100 | ▼ | -0.25% |
| 2024-08-14 | 7459 | メディパル | 1,124,320 | 0.50% | 2,508 | 2,516 | 2,463 | 2,479 | 403,400 | ▲ | 0.09% |
| 2024-08-23 | 7459 | メディパル | 1,077,720 | 0.48% | 2,582 | 2,607 | 2,560 | 2,583 | 350,700 | ▼ | -0.02% |
| 2024-09-03 | 7459 | メディパル | 1,112,720 | 0.50% | 2,558 | 2,616 | 2,553 | 2,616 | 414,800 | ▲ | 0.02% |
| 2024-10-03 | 7459 | メディパル | 1,081,300 | 0.49% | 2,611 | 2,635 | 2,558 | 2,565 | 775,700 | ▼ | -0.01% |
| 2024-08-19 | 7516 | コーナン | 178,365 | 0.51% | 3,685 | 3,695 | 3,640 | 3,670 | 128,400 | ▲ | 0.10% |
| 2024-08-29 | 7516 | コーナン | 125,553 | 0.36% | 3,825 | 3,870 | 3,810 | 3,815 | 326,900 | ▼ | -0.15% |
| 2024-04-03 | 7524 | マルシェ | 51,700 | 0.60% | 274 | 281 | 268 | 271 | 295,300 | ▲ | 0.13% |
| 2024-04-04 | 7524 | マルシェ | 62,200 | 0.72% | 272 | 277 | 262 | 264 | 141,500 | ▲ | 0.12% |
| 2024-04-05 | 7524 | マルシェ | 72,700 | 0.85% | 260 | 263 | 254 | 255 | 138,400 | ▲ | 0.13% |
| 2024-04-08 | 7524 | マルシェ | 80,400 | 0.94% | 258 | 259 | 254 | 258 | 58,400 | ▲ | 0.08% |
| 2024-04-09 | 7524 | マルシェ | 90,500 | 1.05% | 260 | 260 | 253 | 256 | 77,800 | ▲ | 0.11% |
| 2024-04-10 | 7524 | マルシェ | 99,100 | 1.15% | 255 | 257 | 254 | 254 | 44,300 | ▲ | 0.09% |
| 2024-04-11 | 7524 | マルシェ | 119,900 | 1.40% | 254 | 255 | 245 | 246 | 111,600 | ▲ | 0.25% |
| 2024-04-15 | 7524 | マルシェ | 134,100 | 1.56% | 248 | 252 | 242 | 245 | 77,700 | ▲ | 0.16% |
| 2024-04-16 | 7524 | マルシェ | 139,800 | 1.63% | 246 | 246 | 240 | 241 | 72,300 | ▲ | 0.06% |
| 2024-04-18 | 7524 | マルシェ | 148,300 | 1.73% | 236 | 243 | 236 | 236 | 50,000 | ▲ | 0.10% |
| 2024-04-22 | 7524 | マルシェ | 157,000 | 1.83% | 234 | 240 | 234 | 235 | 54,300 | ▲ | 0.10% |
| 2024-04-25 | 7524 | マルシェ | 152,800 | 1.78% | 242 | 246 | 240 | 242 | 51,500 | ▼ | -0.05% |
| 2024-05-02 | 7524 | マルシェ | 142,600 | 1.66% | 238 | 241 | 238 | 239 | 25,300 | ▼ | -0.12% |
| 2024-05-07 | 7524 | マルシェ | 136,400 | 1.59% | 243 | 247 | 241 | 247 | 58,300 | ▼ | -0.06% |
| 2024-05-10 | 7524 | マルシェ | 127,500 | 1.49% | 250 | 250 | 244 | 246 | 31,400 | ▼ | -0.10% |
| 2024-05-13 | 7524 | マルシェ | 117,500 | 1.37% | 246 | 257 | 246 | 257 | 94,900 | ▼ | -0.11% |
| 2024-05-14 | 7524 | マルシェ | 103,800 | 1.21% | 251 | 252 | 244 | 245 | 139,200 | ▼ | -0.16% |
| 2024-05-15 | 7524 | マルシェ | 90,100 | 1.05% | 253 | 262 | 248 | 254 | 129,800 | ▼ | -0.15% |
| 2024-05-17 | 7524 | マルシェ | 83,000 | 0.97% | 247 | 258 | 246 | 254 | 49,900 | ▼ | -0.08% |
| 2024-05-21 | 7524 | マルシェ | 76,700 | 0.89% | 255 | 255 | 250 | 250 | 19,300 | ▼ | -0.07% |
| 2024-05-28 | 7524 | マルシェ | 67,100 | 0.78% | 247 | 249 | 245 | 246 | 19,500 | ▼ | -0.10% |
| 2024-05-31 | 7524 | マルシェ | 58,400 | 0.68% | 240 | 243 | 238 | 240 | 36,800 | ▼ | -0.09% |
| 2024-06-10 | 7524 | マルシェ | 49,700 | 0.58% | 243 | 250 | 243 | 248 | 13,600 | ▼ | -0.10% |
| 2024-06-13 | 7524 | マルシェ | 42,400 | 0.49% | 247 | 247 | 244 | 244 | 29,900 | ▼ | -0.08% |
| 2024-06-13 | 7527 | システムソフ | 425,100 | 0.50% | 61 | 62 | 60 | 62 | 910,600 | ▲ | 0.09% |
| 2024-06-19 | 7527 | システムソフ | 418,900 | 0.49% | 64 | 64 | 62 | 64 | 773,300 | ▼ | -0.01% |
| 2024-06-20 | 7527 | システムソフ | 474,300 | 0.55% | 64 | 64 | 62 | 62 | 593,700 | ▲ | 0.06% |
| 2024-06-26 | 7527 | システムソフ | 414,800 | 0.48% | 66 | 70 | 65 | 69 | 1,464,400 | ▼ | -0.07% |
| 2024-04-05 | 7552 | ハピネット | 121,000 | 0.50% | 2,822 | 2,841 | 2,795 | 2,828 | 148,500 | ▲ | 0.09% |
| 2024-04-08 | 7552 | ハピネット | 116,300 | 0.48% | 2,875 | 2,885 | 2,833 | 2,880 | 95,300 | ▼ | -0.02% |
| 2024-04-09 | 7552 | ハピネット | 120,700 | 0.50% | 2,880 | 2,943 | 2,877 | 2,924 | 87,700 | ▲ | 0.02% |
| 2024-04-10 | 7552 | ハピネット | 115,200 | 0.47% | 2,944 | 2,952 | 2,926 | 2,945 | 74,800 | ▼ | -0.03% |
| 2024-04-12 | 7552 | ハピネット | 123,400 | 0.51% | 2,926 | 2,934 | 2,896 | 2,908 | 59,300 | ▲ | 0.04% |
| 2024-04-23 | 7552 | ハピネット | 144,426 | 0.60% | 2,927 | 2,962 | 2,917 | 2,949 | 76,000 | ▲ | 0.08% |
| 2024-05-13 | 7552 | ハピネット | 174,926 | 0.72% | 2,997 | 3,030 | 2,938 | 2,972 | 360,400 | ▲ | 0.12% |
| 2024-05-14 | 7552 | ハピネット | 106,226 | 0.44% | 2,958 | 3,230 | 2,957 | 3,170 | 746,000 | ▼ | -0.27% |
| 2024-06-06 | 7552 | ハピネット | 129,200 | 0.53% | 3,600 | 3,600 | 3,505 | 3,580 | 91,200 | ▲ | 0.09% |
| 2024-06-12 | 7552 | ハピネット | 148,300 | 0.61% | 3,635 | 3,670 | 3,600 | 3,600 | 62,800 | ▲ | 0.07% |
| 2024-06-18 | 7552 | ハピネット | 174,300 | 0.72% | 3,755 | 3,765 | 3,600 | 3,650 | 193,400 | ▲ | 0.10% |
| 2024-06-19 | 7552 | ハピネット | 193,600 | 0.80% | 3,610 | 3,640 | 3,510 | 3,520 | 117,500 | ▲ | 0.08% |
| 2024-06-21 | 7552 | ハピネット | 241,500 | 1.00% | 3,510 | 3,535 | 3,410 | 3,415 | 169,400 | ▲ | 0.19% |
| 2024-06-24 | 7552 | ハピネット | 233,300 | 0.97% | 3,360 | 3,395 | 3,285 | 3,295 | 218,000 | ▼ | -0.03% |
| 2024-06-28 | 7552 | ハピネット | 248,900 | 1.03% | 3,355 | 3,385 | 3,305 | 3,335 | 77,000 | ▲ | 0.06% |
| 2024-07-08 | 7552 | ハピネット | 266,500 | 1.10% | 3,315 | 3,330 | 3,270 | 3,285 | 82,100 | ▲ | 0.07% |
| 2024-07-11 | 7552 | ハピネット | 292,496 | 1.21% | 3,360 | 3,360 | 3,275 | 3,315 | 62,900 | ▲ | 0.10% |
| 2024-07-29 | 7552 | ハピネット | 284,822 | 1.18% | 3,155 | 3,280 | 3,155 | 3,265 | 132,300 | ▼ | -0.03% |
| 2024-08-09 | 7552 | ハピネット | 242,061 | 1.00% | 3,640 | 3,710 | 3,605 | 3,710 | 294,000 | ▼ | -0.17% |
| 2024-08-13 | 7552 | ハピネット | 204,961 | 0.85% | 3,605 | 3,800 | 3,555 | 3,765 | 440,000 | ▼ | -0.15% |
| 2024-09-04 | 7552 | ハピネット | 191,622 | 0.79% | 3,865 | 4,030 | 3,860 | 3,940 | 114,800 | ▼ | -0.05% |
| 2024-09-11 | 7552 | ハピネット | 165,732 | 0.68% | 4,025 | 4,025 | 3,875 | 3,875 | 75,800 | ▼ | -0.10% |
| 2024-09-20 | 7552 | ハピネット | 128,832 | 0.53% | 4,100 | 4,135 | 4,055 | 4,095 | 72,800 | ▼ | -0.15% |
| 2024-09-25 | 7552 | ハピネット | 116,832 | 0.48% | 4,085 | 4,125 | 4,060 | 4,090 | 71,100 | ▼ | -0.05% |
| 2024-10-28 | 7552 | ハピネット | 123,532 | 0.51% | 3,930 | 3,975 | 3,920 | 3,965 | 54,400 | ▲ | 0.10% |
| 2024-10-30 | 7552 | ハピネット | 41,432 | 0.17% | 4,015 | 4,055 | 3,995 | 4,050 | 255,200 | ▼ | -0.34% |
| 2024-03-29 | 7564 | ワークマン | 574,124 | 0.70% | 4,000 | 4,060 | 3,995 | 4,030 | 125,300 | ▲ | 0.08% |
| 2024-04-05 | 7564 | ワークマン | 571,824 | 0.69% | 3,940 | 3,990 | 3,930 | 3,965 | 149,300 | ▼ | -0.01% |
| 2024-04-09 | 7564 | ワークマン | 576,524 | 0.70% | 4,000 | 4,020 | 3,950 | 3,955 | 119,400 | ▲ | 0.01% |
| 2024-04-11 | 7564 | ワークマン | 561,324 | 0.68% | 3,940 | 3,960 | 3,900 | 3,950 | 105,300 | ▼ | -0.01% |
| 2024-04-18 | 7564 | ワークマン | 486,624 | 0.59% | 3,950 | 3,950 | 3,895 | 3,925 | 120,600 | ▼ | -0.09% |
| 2024-05-07 | 7564 | ワークマン | 401,724 | 0.49% | 3,890 | 3,985 | 3,885 | 3,965 | 374,800 | ▼ | -0.09% |
| 2024-05-08 | 7564 | ワークマン | 412,424 | 0.50% | 3,805 | 3,940 | 3,730 | 3,890 | 673,200 | ▲ | 0.01% |
| 2024-05-09 | 7564 | ワークマン | 407,524 | 0.49% | 3,895 | 3,955 | 3,820 | 3,940 | 296,200 | ▼ | -0.01% |
| 2024-05-14 | 7564 | ワークマン | 410,724 | 0.50% | 3,825 | 3,945 | 3,820 | 3,920 | 166,800 | ▲ | 0.01% |
| 2024-05-15 | 7564 | ワークマン | 407,224 | 0.49% | 3,930 | 3,930 | 3,845 | 3,845 | 126,800 | ▼ | -0.01% |
| 2024-05-27 | 7564 | ワークマン | 432,000 | 0.52% | 3,850 | 3,895 | 3,805 | 3,815 | 223,100 | ▲ | 0.03% |
| 2024-05-30 | 7564 | ワークマン | 506,800 | 0.61% | 3,580 | 3,645 | 3,575 | 3,630 | 151,100 | ▲ | 0.08% |
| 2024-06-28 | 7564 | ワークマン | 593,524 | 0.72% | 3,730 | 3,780 | 3,715 | 3,750 | 92,800 | ▲ | 0.10% |
| 2024-07-04 | 7564 | ワークマン | 655,524 | 0.80% | 3,765 | 3,775 | 3,670 | 3,680 | 180,300 | ▲ | 0.08% |
| 2024-07-04 | 7564 | ワークマン | 655,524 | 0.80% | 3,765 | 3,775 | 3,670 | 3,680 | 180,300 | ▲ | 0.08% |
| 2024-07-18 | 7564 | ワークマン | 654,224 | 0.79% | 3,970 | 4,030 | 3,960 | 4,020 | 303,500 | ▼ | -0.01% |
| 2024-07-24 | 7564 | ワークマン | 551,424 | 0.67% | 4,060 | 4,125 | 4,035 | 4,115 | 219,200 | ▼ | -0.12% |
| 2024-07-26 | 7564 | ワークマン | 477,224 | 0.58% | 4,075 | 4,145 | 4,045 | 4,110 | 142,600 | ▼ | -0.09% |
| 2024-08-01 | 7564 | ワークマン | 407,324 | 0.49% | 4,250 | 4,310 | 4,205 | 4,280 | 312,000 | ▼ | -0.08% |
| 2024-08-02 | 7564 | ワークマン | 426,024 | 0.52% | 4,210 | 4,255 | 4,160 | 4,190 | 325,400 | ▲ | 0.03% |
| 2024-08-05 | 7564 | ワークマン | 399,424 | 0.48% | 4,160 | 4,275 | 3,950 | 3,965 | 592,100 | ▼ | -0.04% |
| 2024-08-22 | 7564 | ワークマン | 411,500 | 0.50% | 4,490 | 4,645 | 4,475 | 4,635 | 372,800 | ▲ | 0.02% |
| 2024-11-05 | 7564 | ワークマン | 421,100 | 0.51% | 3,845 | 3,930 | 3,650 | 3,690 | 666,300 | ▲ | 0.10% |
| 2024-11-07 | 7564 | ワークマン | 389,800 | 0.47% | 3,970 | 3,970 | 3,835 | 3,940 | 216,800 | ▼ | -0.04% |
| 2024-11-01 | 7581 | サイゼリヤ | 264,836 | 0.50% | 5,610 | 5,680 | 5,550 | 5,560 | 310,100 | ▲ | 0.03% |
| 2024-11-05 | 7581 | サイゼリヤ | 249,409 | 0.47% | 5,500 | 5,630 | 5,480 | 5,600 | 263,200 | ▼ | -0.03% |
| 2024-11-11 | 7581 | サイゼリヤ | 271,605 | 0.51% | 5,690 | 5,720 | 5,590 | 5,600 | 288,400 | ▲ | 0.04% |
| 2024-11-13 | 7581 | サイゼリヤ | 316,633 | 0.60% | 5,540 | 5,600 | 5,460 | 5,490 | 229,800 | ▲ | 0.08% |
| 2024-11-22 | 7581 | サイゼリヤ | 389,741 | 0.74% | 5,250 | 5,290 | 5,210 | 5,210 | 259,800 | ▲ | 0.14% |
| 2024-11-28 | 7581 | サイゼリヤ | 356,149 | 0.68% | 5,210 | 5,280 | 5,200 | 5,210 | 175,700 | ▼ | -0.05% |
| 2024-12-06 | 7581 | サイゼリヤ | 311,047 | 0.59% | 5,550 | 5,720 | 5,540 | 5,590 | 245,400 | ▼ | -0.09% |
| 2024-12-11 | 7581 | サイゼリヤ | 313,931 | 0.60% | 5,740 | 5,800 | 5,690 | 5,750 | 225,000 | ▲ | 0.01% |
| 2024-06-13 | 7590 | タカショー | 90,200 | 0.51% | 506 | 506 | 496 | 496 | 32,600 | ▲ | 0.10% |
| 2024-08-19 | 7590 | タカショー | 87,400 | 0.49% | 491 | 495 | 482 | 482 | 29,500 | ▼ | -0.02% |
| 2024-07-25 | 7593 | ＶＴＨＤ | 618,856 | 0.50% | 506 | 506 | 500 | 500 | 407,800 | ▲ | 0.09% |
| 2024-07-29 | 7593 | ＶＴＨＤ | 567,756 | 0.46% | 506 | 512 | 502 | 510 | 215,500 | ▼ | -0.03% |
| 2024-08-15 | 7593 | ＶＴＨＤ | 624,613 | 0.50% | 488 | 493 | 486 | 490 | 197,100 | ▲ | 0.03% |
| 2024-08-29 | 7593 | ＶＴＨＤ | 449,934 | 0.36% | 501 | 502 | 492 | 495 | 844,000 | ▼ | -0.14% |
| 2024-11-12 | 7593 | ＶＴＨＤ | 625,420 | 0.51% | 453 | 461 | 453 | 459 | 491,000 | ▲ | 0.07% |
| 2024-11-15 | 7593 | ＶＴＨＤ | 753,220 | 0.61% | 448 | 450 | 446 | 448 | 471,000 | ▲ | 0.09% |
| 2024-11-21 | 7593 | ＶＴＨＤ | 884,620 | 0.72% | 455 | 458 | 453 | 456 | 254,100 | ▲ | 0.10% |
| 2024-11-25 | 7593 | ＶＴＨＤ | 140,436 | 0.11% | 461 | 463 | 456 | 461 | 2,636,200 | ▼ | -0.61% |
| 2024-03-05 | 7606 | Ｕアローズ | 244,500 | 0.80% | 1,782 | 1,783 | 1,730 | 1,730 | 420,100 | ▲ | 0.12% |
| 2024-03-07 | 7606 | Ｕアローズ | 231,500 | 0.76% | 1,797 | 1,846 | 1,793 | 1,832 | 427,800 | ▼ | -0.04% |
| 2024-03-08 | 7606 | Ｕアローズ | 175,200 | 0.57% | 1,796 | 1,861 | 1,790 | 1,844 | 313,600 | ▼ | -0.19% |
| 2024-03-11 | 7606 | Ｕアローズ | 136,900 | 0.45% | 1,835 | 1,915 | 1,824 | 1,900 | 515,500 | ▼ | -0.11% |
| 2024-03-26 | 7606 | Ｕアローズ | 162,693 | 0.53% | 1,971 | 1,976 | 1,949 | 1,963 | 269,800 | ▲ | 0.13% |
| 2024-03-27 | 7606 | Ｕアローズ | 181,493 | 0.60% | 1,983 | 2,013 | 1,973 | 1,998 | 379,800 | ▲ | 0.06% |
| 2024-04-08 | 7606 | Ｕアローズ | 244,759 | 0.81% | 1,916 | 1,936 | 1,900 | 1,936 | 148,800 | ▲ | 0.21% |
| 2024-04-12 | 7606 | Ｕアローズ | 240,194 | 0.79% | 1,920 | 1,937 | 1,904 | 1,929 | 125,400 | ▼ | -0.02% |
| 2024-04-15 | 7606 | Ｕアローズ | 243,494 | 0.80% | 1,945 | 1,952 | 1,916 | 1,932 | 68,500 | ▲ | 0.01% |
| 2024-04-19 | 7606 | Ｕアローズ | 272,486 | 0.90% | 1,822 | 1,829 | 1,776 | 1,794 | 277,200 | ▲ | 0.09% |
| 2024-04-24 | 7606 | Ｕアローズ | 266,801 | 0.88% | 1,834 | 1,844 | 1,818 | 1,824 | 174,700 | ▼ | -0.02% |
| 2024-05-01 | 7606 | Ｕアローズ | 230,405 | 0.76% | 1,812 | 1,815 | 1,801 | 1,803 | 97,400 | ▼ | -0.12% |
| 2024-05-08 | 7606 | Ｕアローズ | 262,836 | 0.86% | 1,930 | 1,957 | 1,924 | 1,942 | 504,900 | ▲ | 0.09% |
| 2024-05-09 | 7606 | Ｕアローズ | 309,635 | 1.02% | 1,876 | 1,976 | 1,819 | 1,836 | 609,100 | ▲ | 0.16% |
| 2024-05-14 | 7606 | Ｕアローズ | 332,636 | 1.10% | 1,820 | 1,829 | 1,797 | 1,829 | 147,400 | ▲ | 0.08% |
| 2024-05-15 | 7606 | Ｕアローズ | 398,836 | 1.32% | 1,812 | 1,817 | 1,762 | 1,762 | 241,100 | ▲ | 0.21% |
| 2024-05-16 | 7606 | Ｕアローズ | 428,200 | 1.41% | 1,775 | 1,786 | 1,748 | 1,754 | 158,900 | ▲ | 0.08% |
| 2024-05-20 | 7606 | Ｕアローズ | 459,200 | 1.51% | 1,729 | 1,771 | 1,722 | 1,756 | 191,100 | ▲ | 0.10% |
| 2024-05-22 | 7606 | Ｕアローズ | 498,969 | 1.65% | 1,757 | 1,763 | 1,730 | 1,730 | 168,400 | ▲ | 0.13% |
| 2024-05-24 | 7606 | Ｕアローズ | 519,100 | 1.71% | 1,705 | 1,735 | 1,698 | 1,722 | 184,100 | ▲ | 0.06% |
| 2024-05-28 | 7606 | Ｕアローズ | 544,900 | 1.80% | 1,732 | 1,752 | 1,729 | 1,738 | 91,300 | ▲ | 0.09% |
| 2024-05-31 | 7606 | Ｕアローズ | 328,432 | 1.08% | 1,780 | 1,810 | 1,766 | 1,795 | 1,086,400 | ▼ | -0.72% |
| 2024-06-03 | 7606 | Ｕアローズ | 350,832 | 1.16% | 1,775 | 1,789 | 1,757 | 1,765 | 193,800 | ▲ | 0.07% |
| 2024-06-04 | 7606 | Ｕアローズ | 368,932 | 1.22% | 1,770 | 1,783 | 1,752 | 1,770 | 267,100 | ▲ | 0.06% |
| 2024-06-05 | 7606 | Ｕアローズ | 320,632 | 1.06% | 1,850 | 1,888 | 1,818 | 1,874 | 626,300 | ▼ | -0.15% |
| 2024-06-14 | 7606 | Ｕアローズ | 300,794 | 0.99% | 1,816 | 1,930 | 1,812 | 1,929 | 352,800 | ▼ | -0.07% |
| 2024-06-25 | 7606 | Ｕアローズ | 270,694 | 0.89% | 1,928 | 1,941 | 1,915 | 1,927 | 126,200 | ▼ | -0.09% |
| 2024-06-27 | 7606 | Ｕアローズ | 229,594 | 0.75% | 1,935 | 1,979 | 1,927 | 1,968 | 244,300 | ▼ | -0.14% |
| 2024-07-01 | 7606 | Ｕアローズ | 160,901 | 0.53% | 1,983 | 2,058 | 1,983 | 2,056 | 351,200 | ▼ | -0.21% |
| 2024-07-02 | 7606 | Ｕアローズ | 139,401 | 0.46% | 2,058 | 2,081 | 2,033 | 2,060 | 258,900 | ▼ | -0.07% |
| 2024-08-09 | 7606 | Ｕアローズ | 160,318 | 0.53% | 2,092 | 2,113 | 2,038 | 2,049 | 330,600 | ▲ | 0.15% |
| 2024-09-04 | 7606 | Ｕアローズ | 184,417 | 0.61% | 2,188 | 2,269 | 2,188 | 2,267 | 175,700 | ▲ | 0.07% |
| 2024-09-11 | 7606 | Ｕアローズ | 180,217 | 0.59% | 2,238 | 2,238 | 2,140 | 2,147 | 146,500 | ▼ | -0.02% |
| 2024-10-02 | 7606 | Ｕアローズ | 150,318 | 0.49% | 2,102 | 2,140 | 2,065 | 2,094 | 144,200 | ▼ | -0.09% |
| 2024-10-21 | 7606 | Ｕアローズ | 152,917 | 0.50% | 2,384 | 2,399 | 2,370 | 2,374 | 96,800 | ▲ | 0.01% |
| 2024-10-30 | 7606 | Ｕアローズ | 86,117 | 0.28% | 2,188 | 2,196 | 2,158 | 2,189 | 412,000 | ▼ | -0.21% |
| 2024-11-14 | 7613 | シークス | 271,401 | 0.53% | 1,139 | 1,159 | 1,134 | 1,136 | 262,100 | ▲ | 0.12% |
| 2024-11-18 | 7613 | シークス | 321,243 | 0.63% | 1,111 | 1,136 | 1,107 | 1,135 | 286,700 | ▲ | 0.09% |
| 2024-11-19 | 7613 | シークス | 299,643 | 0.59% | 1,128 | 1,146 | 1,124 | 1,146 | 266,800 | ▼ | -0.04% |
| 2024-11-20 | 7613 | シークス | 326,843 | 0.64% | 1,146 | 1,154 | 1,124 | 1,132 | 227,700 | ▲ | 0.05% |
| 2024-11-22 | 7613 | シークス | 373,143 | 0.74% | 1,143 | 1,156 | 1,141 | 1,156 | 206,700 | ▲ | 0.09% |
| 2024-11-25 | 7613 | シークス | 55,243 | 0.10% | 1,167 | 1,168 | 1,146 | 1,160 | 1,189,100 | ▼ | -0.64% |
| 2024-05-10 | 7616 | コロワイド | 436,049 | 0.50% | 2,035 | 2,039 | 1,877 | 1,900 | 1,501,100 | ▲ | 0.19% |
| 2024-05-31 | 7616 | コロワイド | 533,605 | 0.61% | 1,990 | 1,999 | 1,979 | 1,993 | 227,200 | ▲ | 0.10% |
| 2024-06-13 | 7616 | コロワイド | 679,780 | 0.78% | 2,020 | 2,025 | 1,975 | 1,978 | 323,500 | ▲ | 0.17% |
| 2024-06-14 | 7616 | コロワイド | 712,080 | 0.81% | 1,978 | 2,033 | 1,978 | 2,031 | 330,500 | ▲ | 0.03% |
| 2024-06-20 | 7616 | コロワイド | 792,581 | 0.91% | 2,018 | 2,021 | 2,006 | 2,014 | 173,300 | ▲ | 0.09% |
| 2024-06-21 | 7616 | コロワイド | 761,806 | 0.87% | 2,008 | 2,035 | 2,008 | 2,016 | 222,700 | ▼ | -0.04% |
| 2024-06-24 | 7616 | コロワイド | 784,506 | 0.90% | 2,030 | 2,033 | 2,015 | 2,023 | 187,100 | ▲ | 0.03% |
| 2024-08-09 | 7616 | コロワイド | 771,231 | 0.88% | 2,058 | 2,070 | 2,014 | 2,030 | 369,100 | ▼ | -0.02% |
| 2024-08-16 | 7616 | コロワイド | 677,731 | 0.77% | 2,000 | 2,011 | 1,988 | 2,005 | 277,500 | ▼ | -0.10% |
| 2024-08-21 | 7616 | コロワイド | 518,621 | 0.59% | 1,841 | 1,887 | 1,821 | 1,874 | 4,752,800 | ▼ | -0.18% |
| 2024-09-02 | 7616 | コロワイド | 576,580 | 0.66% | 1,785 | 1,815 | 1,754 | 1,815 | 1,898,300 | ▲ | 0.07% |
| 2024-09-04 | 7616 | コロワイド | 624,160 | 0.71% | 1,800 | 1,809 | 1,770 | 1,778 | 3,052,400 | ▲ | 0.04% |
| 2024-09-05 | 7616 | コロワイド | 605,360 | 0.58% | 1,738 | 1,740 | 1,708 | 1,723 | 9,853,900 | ▼ | -0.13% |
| 2024-09-09 | 7616 | コロワイド | 515,908 | 0.49% | 1,652 | 1,698 | 1,652 | 1,685 | 1,520,600 | ▼ | -0.08% |
| 2024-09-10 | 7616 | コロワイド | 523,454 | 0.50% | 1,695 | 1,730 | 1,691 | 1,730 | 1,215,500 | ▲ | 0.01% |
| 2024-09-11 | 7616 | コロワイド | 507,954 | 0.48% | 1,722 | 1,724 | 1,674 | 1,716 | 853,400 | ▼ | -0.02% |
| 2024-09-25 | 7616 | コロワイド | 541,308 | 0.52% | 1,710 | 1,741 | 1,708 | 1,735 | 1,181,900 | ▲ | 0.04% |
| 2024-09-26 | 7616 | コロワイド | 766,508 | 0.73% | 1,752 | 1,755 | 1,722 | 1,731 | 3,411,700 | ▲ | 0.20% |
| 2024-09-27 | 7616 | コロワイド | 578,408 | 0.55% | 1,742 | 1,752 | 1,708 | 1,749 | 2,621,500 | ▼ | -0.17% |
| 2024-09-30 | 7616 | コロワイド | 526,208 | 0.49% | 1,715 | 1,787 | 1,714 | 1,729 | 1,216,500 | ▼ | -0.06% |
| 2024-10-30 | 7616 | コロワイド | 584,010 | 0.54% | 1,698 | 1,707 | 1,678 | 1,699 | 1,298,700 | ▲ | 0.15% |
| 2024-11-21 | 7616 | コロワイド | 530,560 | 0.49% | 1,711 | 1,727 | 1,710 | 1,722 | 275,500 | ▼ | -0.05% |
| 2024-06-24 | 7630 | 壱番屋 | 830,502 | 0.52% | 1,128 | 1,128 | 1,090 | 1,094 | 701,600 | ▲ | 0.12% |
| 2024-08-05 | 7630 | 壱番屋 | 788,750 | 0.49% | 1,016 | 1,037 | 980 | 983 | 898,300 | ▼ | -0.03% |
| 2024-04-11 | 7640 | トップカルチ | 83,800 | 0.51% | 156 | 158 | 153 | 155 | 63,900 | ▲ | 0.04% |
| 2024-04-26 | 7640 | トップカルチ | 74,100 | 0.45% | 157 | 158 | 151 | 151 | 74,200 | ▼ | -0.06% |
| 2024-06-07 | 7649 | スギＨＤ | 956,746 | 0.50% | 2,453 | 2,472 | 2,425 | 2,436 | 308,800 | ▲ | 0.06% |
| 2024-06-14 | 7649 | スギＨＤ | 1,179,049 | 0.62% | 2,268 | 2,347 | 2,266 | 2,323 | 877,700 | ▲ | 0.12% |
| 2024-06-21 | 7649 | スギＨＤ | 1,045,576 | 0.55% | 2,289 | 2,320 | 2,276 | 2,287 | 1,266,300 | ▼ | -0.06% |
| 2024-06-25 | 7649 | スギＨＤ | 934,662 | 0.49% | 2,400 | 2,436 | 2,376 | 2,381 | 1,160,600 | ▼ | -0.06% |
| 2024-07-11 | 7649 | スギＨＤ | 956,440 | 0.50% | 2,274 | 2,312 | 2,273 | 2,311 | 962,400 | ▲ | 0.01% |
| 2024-07-25 | 7649 | スギＨＤ | 1,225,972 | 0.64% | 2,387 | 2,437 | 2,355 | 2,415 | 899,900 | ▲ | 0.14% |
| 2024-09-05 | 7649 | スギＨＤ | 1,345,284 | 0.70% | 2,545 | 2,572 | 2,536 | 2,559 | 486,900 | ▲ | 0.05% |
| 2024-09-26 | 7649 | スギＨＤ | 1,553,241 | 0.81% | 2,585 | 2,645 | 2,568 | 2,645 | 750,400 | ▲ | 0.11% |
| 2024-10-03 | 7649 | スギＨＤ | 1,460,827 | 0.76% | 2,726 | 2,770 | 2,726 | 2,768 | 749,600 | ▼ | -0.05% |
| 2024-10-15 | 7649 | スギＨＤ | 1,328,427 | 0.69% | 2,724 | 2,737 | 2,696 | 2,699 | 348,900 | ▼ | -0.07% |
| 2024-10-17 | 7649 | スギＨＤ | 1,334,027 | 0.70% | 2,665 | 2,703 | 2,663 | 2,681 | 434,800 | ▲ | 0.01% |
| 2024-10-25 | 7649 | スギＨＤ | 1,520,927 | 0.80% | 2,607 | 2,616 | 2,560 | 2,597 | 647,700 | ▲ | 0.10% |
| 2024-10-30 | 7649 | スギＨＤ | 741,241 | 0.39% | 2,639 | 2,641 | 2,596 | 2,615 | 2,026,100 | ▼ | -0.41% |
| 2024-11-27 | 7649 | スギＨＤ | 999,455 | 0.52% | 2,522 | 2,535 | 2,476 | 2,494 | 356,300 | ▲ | 0.12% |
| 2024-12-02 | 7649 | スギＨＤ | 943,055 | 0.49% | 2,517 | 2,533 | 2,505 | 2,510 | 215,400 | ▼ | -0.03% |
| 2024-12-03 | 7649 | スギＨＤ | 971,355 | 0.51% | 2,525 | 2,588 | 2,523 | 2,556 | 480,700 | ▲ | 0.02% |
| 2024-09-20 | 7701 | 島津 | 1,484,620 | 0.50% | 4,698 | 4,698 | 4,571 | 4,605 | 1,446,100 | ▲ | 0.09% |
| 2024-09-24 | 7701 | 島津 | 1,459,120 | 0.49% | 4,625 | 4,763 | 4,621 | 4,734 | 797,600 | ▼ | -0.01% |
| 2024-07-04 | 7715 | 長野計器 | 101,600 | 0.52% | 3,375 | 3,530 | 3,375 | 3,480 | 233,200 | ▲ | 0.12% |
| 2024-07-04 | 7715 | 長野計器 | 101,600 | 0.52% | 3,375 | 3,530 | 3,375 | 3,480 | 233,200 | ▲ | 0.12% |
| 2024-07-11 | 7715 | 長野計器 | 118,200 | 0.60% | 3,480 | 3,530 | 3,380 | 3,485 | 112,300 | ▲ | 0.07% |
| 2024-07-17 | 7715 | 長野計器 | 150,900 | 0.77% | 3,420 | 3,470 | 3,290 | 3,300 | 138,200 | ▲ | 0.17% |
| 2024-07-18 | 7715 | 長野計器 | 168,300 | 0.86% | 3,150 | 3,230 | 3,115 | 3,115 | 146,400 | ▲ | 0.08% |
| 2024-07-19 | 7715 | 長野計器 | 184,000 | 0.94% | 3,080 | 3,135 | 3,075 | 3,100 | 109,400 | ▲ | 0.07% |
| 2024-07-22 | 7715 | 長野計器 | 197,500 | 1.01% | 3,065 | 3,085 | 2,946 | 2,958 | 155,300 | ▲ | 0.07% |
| 2024-07-29 | 7715 | 長野計器 | 188,500 | 0.97% | 2,800 | 2,884 | 2,795 | 2,853 | 158,200 | ▼ | -0.04% |
| 2024-08-13 | 7715 | 長野計器 | 142,200 | 0.73% | 2,413 | 2,666 | 2,410 | 2,653 | 266,100 | ▼ | -0.24% |
| 2024-08-14 | 7715 | 長野計器 | 120,100 | 0.61% | 2,712 | 2,718 | 2,645 | 2,700 | 181,500 | ▼ | -0.12% |
| 2024-08-15 | 7715 | 長野計器 | 116,200 | 0.59% | 2,725 | 2,750 | 2,671 | 2,674 | 163,500 | ▼ | -0.02% |
| 2024-09-24 | 7715 | 長野計器 | 98,700 | 0.50% | 2,630 | 2,643 | 2,533 | 2,533 | 100,700 | ▲ | 0.01% |
| 2024-09-26 | 7715 | 長野計器 | 127,600 | 0.65% | 2,596 | 2,596 | 2,552 | 2,581 | 90,700 | ▲ | 0.15% |
| 2024-09-30 | 7715 | 長野計器 | 136,300 | 0.70% | 2,489 | 2,550 | 2,466 | 2,494 | 98,900 | ▲ | 0.04% |
| 2024-10-24 | 7715 | 長野計器 | 156,000 | 0.80% | 2,409 | 2,441 | 2,383 | 2,434 | 88,300 | ▲ | 0.10% |
| 2024-10-25 | 7715 | 長野計器 | 152,900 | 0.78% | 2,448 | 2,452 | 2,364 | 2,385 | 73,600 | ▼ | -0.02% |
| 2024-10-30 | 7715 | 長野計器 | 93,300 | 0.48% | 2,438 | 2,487 | 2,424 | 2,439 | 244,700 | ▼ | -0.30% |
| 2024-05-28 | 7717 | Ｖテク | 59,042 | 0.58% | 3,175 | 3,220 | 3,090 | 3,100 | 301,600 | ▲ | 0.12% |
| 2024-05-30 | 7717 | Ｖテク | 66,042 | 0.65% | 2,985 | 3,110 | 2,958 | 3,075 | 141,700 | ▲ | 0.07% |
| 2024-06-05 | 7717 | Ｖテク | 58,583 | 0.58% | 3,000 | 3,050 | 2,967 | 2,972 | 73,100 | ▼ | -0.07% |
| 2024-06-12 | 7717 | Ｖテク | 61,381 | 0.61% | 3,110 | 3,195 | 3,110 | 3,150 | 90,000 | ▲ | 0.03% |
| 2024-06-13 | 7717 | Ｖテク | 60,166 | 0.59% | 3,200 | 3,200 | 3,040 | 3,040 | 85,000 | ▼ | -0.02% |
| 2024-06-18 | 7717 | Ｖテク | 60,366 | 0.60% | 3,165 | 3,300 | 3,125 | 3,295 | 174,600 | ▲ | 0.01% |
| 2024-06-19 | 7717 | Ｖテク | 54,393 | 0.54% | 3,315 | 3,330 | 3,125 | 3,180 | 180,700 | ▼ | -0.05% |
| 2024-06-28 | 7717 | Ｖテク | 60,903 | 0.60% | 3,100 | 3,115 | 3,045 | 3,055 | 57,900 | ▲ | 0.05% |
| 2024-07-03 | 7717 | Ｖテク | 87,932 | 0.87% | 3,115 | 3,210 | 3,085 | 3,200 | 157,600 | ▲ | 0.27% |
| 2024-07-04 | 7717 | Ｖテク | 90,632 | 0.90% | 3,265 | 3,285 | 3,160 | 3,180 | 98,800 | ▲ | 0.03% |
| 2024-07-04 | 7717 | Ｖテク | 90,632 | 0.90% | 3,265 | 3,285 | 3,160 | 3,180 | 98,800 | ▲ | 0.03% |
| 2024-07-09 | 7717 | Ｖテク | 102,332 | 1.01% | 3,185 | 3,310 | 3,185 | 3,270 | 118,300 | ▲ | 0.10% |
| 2024-08-02 | 7717 | Ｖテク | 100,574 | 0.99% | 2,688 | 2,695 | 2,584 | 2,584 | 157,100 | ▼ | -0.02% |
| 2024-08-16 | 7717 | Ｖテク | 100,933 | 1.00% | 2,787 | 2,937 | 2,775 | 2,908 | 298,100 | ▲ | 0.01% |
| 2024-09-10 | 7717 | Ｖテク | 100,230 | 0.99% | 2,600 | 2,600 | 2,519 | 2,527 | 34,100 | ▼ | -0.01% |
| 2024-10-23 | 7717 | Ｖテク | 101,173 | 1.00% | 2,422 | 2,436 | 2,388 | 2,388 | 29,000 | ▲ | 0.01% |
| 2024-10-25 | 7717 | Ｖテク | 99,173 | 0.98% | 2,399 | 2,416 | 2,350 | 2,370 | 32,300 | ▼ | -0.02% |
| 2024-10-30 | 7717 | Ｖテク | 65,373 | 0.64% | 2,463 | 2,480 | 2,411 | 2,434 | 144,600 | ▼ | -0.34% |
| 2024-11-22 | 7717 | Ｖテク | 60,273 | 0.59% | 2,345 | 2,377 | 2,309 | 2,319 | 75,200 | ▼ | -0.05% |
| 2024-11-25 | 7717 | Ｖテク | 60,373 | 0.60% | 2,340 | 2,384 | 2,323 | 2,334 | 56,400 | ▲ | 0.01% |
| 2024-11-28 | 7717 | Ｖテク | 60,273 | 0.59% | 2,229 | 2,270 | 2,209 | 2,262 | 44,700 | ▼ | -0.01% |
| 2024-12-18 | 7717 | Ｖテク | 60,350 | 0.60% | 2,259 | 2,261 | 2,221 | 2,229 | 28,700 | ▲ | 0.01% |
| 2024-03-12 | 7718 | スター精 | 254,316 | 0.61% | 1,734 | 1,758 | 1,706 | 1,755 | 204,500 | ▲ | 0.02% |
| 2024-03-29 | 7718 | スター精 | 302,747 | 0.73% | 1,854 | 1,874 | 1,850 | 1,857 | 112,600 | ▲ | 0.12% |
| 2024-04-03 | 7718 | スター精 | 340,147 | 0.82% | 1,795 | 1,838 | 1,792 | 1,823 | 113,200 | ▲ | 0.08% |
| 2024-04-16 | 7718 | スター精 | 372,490 | 0.90% | 1,790 | 1,797 | 1,768 | 1,777 | 98,900 | ▲ | 0.08% |
| 2024-04-18 | 7718 | スター精 | 372,190 | 0.89% | 1,780 | 1,803 | 1,768 | 1,796 | 66,100 | ▼ | -0.01% |
| 2024-05-20 | 7718 | スター精 | 301,200 | 0.72% | 2,049 | 2,082 | 2,045 | 2,062 | 272,500 | ▼ | -0.17% |
| 2024-05-22 | 7718 | スター精 | 287,155 | 0.69% | 1,990 | 2,023 | 1,980 | 2,015 | 122,800 | ▼ | -0.03% |
| 2024-06-18 | 7718 | スター精 | 289,800 | 0.70% | 2,148 | 2,148 | 2,119 | 2,145 | 147,300 | ▲ | 0.01% |
| 2024-06-21 | 7718 | スター精 | 337,900 | 0.81% | 2,089 | 2,094 | 2,074 | 2,075 | 266,300 | ▲ | 0.11% |
| 2024-07-17 | 7718 | スター精 | 329,100 | 0.79% | 2,150 | 2,179 | 2,150 | 2,172 | 134,500 | ▼ | -0.02% |
| 2024-07-23 | 7718 | スター精 | 332,000 | 0.80% | 2,115 | 2,132 | 2,108 | 2,128 | 123,600 | ▲ | 0.01% |
| 2024-07-24 | 7718 | スター精 | 323,600 | 0.78% | 2,115 | 2,131 | 2,099 | 2,099 | 150,800 | ▼ | -0.02% |
| 2024-07-26 | 7718 | スター精 | 334,700 | 0.80% | 2,063 | 2,067 | 2,038 | 2,049 | 111,500 | ▲ | 0.02% |
| 2024-07-30 | 7718 | スター精 | 227,400 | 0.54% | 2,095 | 2,103 | 2,087 | 2,099 | 408,900 | ▼ | -0.26% |
| 2024-10-30 | 7718 | スター精 | 193,500 | 0.46% | 1,951 | 1,970 | 1,951 | 1,963 | 159,300 | ▼ | -0.08% |
| 2024-06-14 | 7721 | 東京計器 | 93,900 | 0.54% | 3,210 | 3,470 | 3,210 | 3,465 | 319,600 | ▲ | 0.14% |
| 2024-06-18 | 7721 | 東京計器 | 105,600 | 0.61% | 3,415 | 3,460 | 3,355 | 3,405 | 167,100 | ▲ | 0.06% |
| 2024-06-21 | 7721 | 東京計器 | 120,600 | 0.70% | 3,265 | 3,265 | 3,180 | 3,200 | 122,900 | ▲ | 0.08% |
| 2024-07-02 | 7721 | 東京計器 | 138,900 | 0.81% | 3,695 | 3,855 | 3,685 | 3,730 | 399,400 | ▲ | 0.11% |
| 2024-07-18 | 7721 | 東京計器 | 133,400 | 0.78% | 3,900 | 3,935 | 3,780 | 3,780 | 284,000 | ▼ | -0.03% |
| 2024-07-25 | 7721 | 東京計器 | 137,500 | 0.80% | 3,455 | 3,480 | 3,325 | 3,330 | 332,100 | ▲ | 0.02% |
| 2024-07-30 | 7721 | 東京計器 | 136,200 | 0.79% | 3,410 | 3,465 | 3,325 | 3,370 | 132,600 | ▼ | -0.01% |
| 2024-07-31 | 7721 | 東京計器 | 138,700 | 0.81% | 3,290 | 3,410 | 3,260 | 3,410 | 154,800 | ▲ | 0.02% |
| 2024-08-07 | 7721 | 東京計器 | 135,600 | 0.79% | 2,696 | 3,060 | 2,684 | 2,933 | 345,100 | ▼ | -0.02% |
| 2024-08-15 | 7721 | 東京計器 | 137,700 | 0.80% | 2,952 | 2,978 | 2,843 | 2,887 | 263,200 | ▲ | 0.01% |
| 2024-08-20 | 7721 | 東京計器 | 129,354 | 0.75% | 2,980 | 2,990 | 2,889 | 2,975 | 390,800 | ▼ | -0.05% |
| 2024-08-23 | 7721 | 東京計器 | 111,500 | 0.65% | 2,841 | 2,930 | 2,830 | 2,902 | 195,100 | ▼ | -0.09% |
| 2024-09-03 | 7721 | 東京計器 | 101,900 | 0.59% | 3,125 | 3,130 | 3,040 | 3,105 | 194,500 | ▼ | -0.06% |
| 2024-09-10 | 7721 | 東京計器 | 81,100 | 0.47% | 2,612 | 2,622 | 2,531 | 2,541 | 147,700 | ▼ | -0.12% |
| 2024-10-23 | 7721 | 東京計器 | 87,900 | 0.51% | 3,030 | 3,050 | 2,962 | 2,998 | 316,000 | ▲ | 0.08% |
| 2024-10-29 | 7721 | 東京計器 | 84,800 | 0.49% | 2,944 | 3,035 | 2,922 | 3,005 | 180,000 | ▼ | -0.02% |
| 2024-04-04 | 7725 | インターアク | 127,153 | 1.10% | 1,292 | 1,292 | 1,266 | 1,269 | 63,500 | ▲ | 0.01% |
| 2024-04-24 | 7725 | インターアク | 118,254 | 1.02% | 1,573 | 1,612 | 1,552 | 1,593 | 224,100 | ▼ | -0.08% |
| 2024-04-25 | 7725 | インターアク | 105,054 | 0.91% | 1,573 | 1,573 | 1,516 | 1,518 | 144,900 | ▼ | -0.10% |
| 2024-04-26 | 7725 | インターアク | 101,354 | 0.88% | 1,525 | 1,538 | 1,491 | 1,524 | 144,700 | ▼ | -0.03% |
| 2024-06-26 | 7725 | インターアク | 81,254 | 0.70% | 1,657 | 1,750 | 1,655 | 1,750 | 183,200 | ▼ | -0.18% |
| 2024-06-27 | 7725 | インターアク | 80,554 | 0.69% | 1,734 | 1,779 | 1,712 | 1,738 | 149,300 | ▼ | -0.01% |
| 2024-06-28 | 7725 | インターアク | 80,654 | 0.70% | 1,754 | 1,767 | 1,721 | 1,735 | 107,500 | ▲ | 0.01% |
| 2024-07-01 | 7725 | インターアク | 80,554 | 0.69% | 1,740 | 1,750 | 1,710 | 1,715 | 71,700 | ▼ | -0.01% |
| 2024-07-04 | 7725 | インターアク | 60,754 | 0.52% | 1,663 | 1,700 | 1,646 | 1,690 | 158,600 | ▼ | -0.16% |
| 2024-07-04 | 7725 | インターアク | 60,754 | 0.52% | 1,663 | 1,700 | 1,646 | 1,690 | 158,600 | ▼ | -0.16% |
| 2024-07-05 | 7725 | インターアク | 47,454 | 0.41% | 1,690 | 1,696 | 1,665 | 1,687 | 71,800 | ▼ | -0.11% |
| 2024-05-31 | 7730 | マニー | 602,170 | 0.56% | 1,846 | 1,879 | 1,846 | 1,869 | 264,400 | ▲ | 0.16% |
| 2024-06-04 | 7730 | マニー | 673,170 | 0.62% | 1,875 | 1,916 | 1,870 | 1,904 | 199,400 | ▲ | 0.05% |
| 2024-06-10 | 7730 | マニー | 752,264 | 0.70% | 1,940 | 1,955 | 1,930 | 1,942 | 164,100 | ▲ | 0.07% |
| 2024-06-21 | 7730 | マニー | 856,751 | 0.80% | 1,880 | 1,905 | 1,874 | 1,891 | 292,600 | ▲ | 0.10% |
| 2024-06-27 | 7730 | マニー | 855,750 | 0.79% | 1,929 | 1,974 | 1,929 | 1,969 | 397,500 | ▼ | -0.01% |
| 2024-07-02 | 7730 | マニー | 727,550 | 0.67% | 1,969 | 2,004 | 1,959 | 2,000 | 427,000 | ▼ | -0.12% |
| 2024-07-05 | 7730 | マニー | 633,750 | 0.59% | 1,999 | 1,999 | 1,946 | 1,972 | 409,700 | ▼ | -0.08% |
| 2024-07-22 | 7730 | マニー | 645,616 | 0.60% | 2,100 | 2,115 | 2,076 | 2,091 | 187,500 | ▲ | 0.01% |
| 2024-07-24 | 7730 | マニー | 640,411 | 0.59% | 2,100 | 2,128 | 2,100 | 2,121 | 183,000 | ▼ | -0.01% |
| 2024-07-25 | 7730 | マニー | 644,811 | 0.60% | 2,100 | 2,150 | 2,096 | 2,132 | 333,600 | ▲ | 0.01% |
| 2024-07-30 | 7730 | マニー | 639,596 | 0.59% | 2,128 | 2,134 | 2,107 | 2,120 | 187,600 | ▼ | -0.01% |
| 2024-09-02 | 7730 | マニー | 794,075 | 0.74% | 1,971 | 1,979 | 1,911 | 1,926 | 222,500 | ▲ | 0.14% |
| 2024-09-11 | 7730 | マニー | 734,075 | 0.68% | 1,846 | 1,847 | 1,790 | 1,803 | 302,500 | ▼ | -0.05% |
| 2024-09-13 | 7730 | マニー | 754,981 | 0.70% | 1,790 | 1,814 | 1,790 | 1,809 | 254,900 | ▲ | 0.01% |
| 2024-09-18 | 7730 | マニー | 729,727 | 0.68% | 1,813 | 1,824 | 1,795 | 1,824 | 185,300 | ▼ | -0.01% |
| 2024-10-07 | 7730 | マニー | 637,820 | 0.59% | 1,840 | 1,846 | 1,816 | 1,823 | 696,200 | ▼ | -0.09% |
| 2024-10-23 | 7730 | マニー | 688,228 | 0.64% | 1,722 | 1,726 | 1,702 | 1,716 | 530,900 | ▲ | 0.05% |
| 2024-03-01 | 7731 | ニコン | 2,417,311 | 0.68% | 1,514 | 1,556 | 1,512 | 1,540 | 3,451,900 | ▼ | -0.07% |
| 2024-03-19 | 7731 | ニコン | 2,497,706 | 0.71% | 1,570 | 1,603 | 1,567 | 1,603 | 1,801,100 | ▲ | 0.02% |
| 2024-03-21 | 7731 | ニコン | 2,327,706 | 0.66% | 1,675 | 1,680 | 1,639 | 1,646 | 3,153,600 | ▼ | -0.04% |
| 2024-03-25 | 7731 | ニコン | 2,586,306 | 0.73% | 1,627 | 1,627 | 1,574 | 1,574 | 2,100,600 | ▲ | 0.06% |
| 2024-03-29 | 7731 | ニコン | 2,877,992 | 0.81% | 1,537 | 1,549 | 1,516 | 1,531 | 1,698,000 | ▲ | 0.08% |
| 2024-04-04 | 7731 | ニコン | 3,166,700 | 0.90% | 1,580 | 1,584 | 1,547 | 1,548 | 2,400,200 | ▲ | 0.08% |
| 2024-04-08 | 7731 | ニコン | 3,576,700 | 1.01% | 1,536 | 1,548 | 1,525 | 1,536 | 1,521,200 | ▲ | 0.10% |
| 2024-04-09 | 7731 | ニコン | 3,328,126 | 0.94% | 1,561 | 1,565 | 1,548 | 1,559 | 1,603,700 | ▼ | -0.07% |
| 2024-04-10 | 7731 | ニコン | 3,098,684 | 0.88% | 1,570 | 1,582 | 1,566 | 1,570 | 1,885,200 | ▼ | -0.05% |
| 2024-04-16 | 7731 | ニコン | 3,212,200 | 0.91% | 1,555 | 1,562 | 1,515 | 1,527 | 2,210,400 | ▲ | 0.03% |
| 2024-04-17 | 7731 | ニコン | 3,527,900 | 1.00% | 1,539 | 1,541 | 1,505 | 1,510 | 2,335,000 | ▲ | 0.08% |
| 2024-04-24 | 7731 | ニコン | 3,942,511 | 1.12% | 1,660 | 1,748 | 1,650 | 1,725 | 9,408,700 | ▲ | 0.12% |
| 2024-05-01 | 7731 | ニコン | 3,792,411 | 1.07% | 1,647 | 1,648 | 1,623 | 1,642 | 2,705,500 | ▼ | -0.05% |
| 2024-05-07 | 7731 | ニコン | 3,255,811 | 0.92% | 1,642 | 1,685 | 1,636 | 1,685 | 1,962,200 | ▼ | -0.15% |
| 2024-05-08 | 7731 | ニコン | 3,050,211 | 0.86% | 1,660 | 1,679 | 1,659 | 1,668 | 1,482,200 | ▼ | -0.06% |
| 2024-05-09 | 7731 | ニコン | 2,327,075 | 0.66% | 1,668 | 1,720 | 1,661 | 1,671 | 3,369,200 | ▼ | -0.19% |
| 2024-05-10 | 7731 | ニコン | 2,751,973 | 0.78% | 1,591 | 1,720 | 1,591 | 1,694 | 3,871,600 | ▲ | 0.12% |
| 2024-05-15 | 7731 | ニコン | 2,341,073 | 0.66% | 1,721 | 1,724 | 1,683 | 1,702 | 1,489,000 | ▼ | -0.12% |
| 2024-05-22 | 7731 | ニコン | 2,072,173 | 0.58% | 1,677 | 1,685 | 1,655 | 1,655 | 693,800 | ▼ | -0.08% |
| 2024-05-28 | 7731 | ニコン | 1,557,673 | 0.44% | 1,618 | 1,670 | 1,607 | 1,665 | 2,059,300 | ▼ | -0.13% |
| 2024-06-27 | 7731 | ニコン | 1,919,900 | 0.54% | 1,615 | 1,627 | 1,607 | 1,622 | 1,135,000 | ▲ | 0.06% |
| 2024-07-02 | 7731 | ニコン | 2,128,600 | 0.60% | 1,630 | 1,650 | 1,627 | 1,650 | 1,014,200 | ▲ | 0.05% |
| 2024-07-22 | 7731 | ニコン | 2,060,117 | 0.58% | 1,735 | 1,737 | 1,685 | 1,686 | 1,698,600 | ▼ | -0.02% |
| 2024-07-26 | 7731 | ニコン | 1,424,773 | 0.40% | 1,651 | 1,690 | 1,619 | 1,668 | 3,491,200 | ▼ | -0.17% |
| 2024-08-14 | 7731 | ニコン | 1,762,300 | 0.50% | 1,576 | 1,579 | 1,523 | 1,534 | 3,161,700 | ▲ | 0.06% |
| 2024-08-19 | 7731 | ニコン | 1,727,900 | 0.49% | 1,544 | 1,587 | 1,537 | 1,548 | 1,938,000 | ▼ | -0.01% |
| 2024-09-05 | 7731 | ニコン | 2,133,568 | 0.60% | 1,450 | 1,470 | 1,418 | 1,438 | 2,391,700 | ▲ | 0.08% |
| 2024-09-12 | 7731 | ニコン | 2,487,952 | 0.70% | 1,454 | 1,467 | 1,431 | 1,439 | 2,236,900 | ▲ | 0.09% |
| 2024-09-26 | 7731 | ニコン | 2,336,700 | 0.66% | 1,488 | 1,515 | 1,485 | 1,514 | 1,611,500 | ▼ | -0.03% |
| 2024-09-27 | 7731 | ニコン | 1,992,700 | 0.56% | 1,513 | 1,539 | 1,506 | 1,534 | 2,055,500 | ▼ | -0.09% |
| 2024-09-30 | 7731 | ニコン | 2,208,751 | 0.62% | 1,455 | 1,500 | 1,453 | 1,486 | 2,801,100 | ▲ | 0.05% |
| 2024-10-03 | 7731 | ニコン | 2,511,351 | 0.71% | 1,549 | 1,555 | 1,533 | 1,533 | 1,668,500 | ▲ | 0.08% |
| 2024-10-07 | 7731 | ニコン | 2,166,251 | 0.61% | 1,579 | 1,707 | 1,576 | 1,672 | 6,427,900 | ▼ | -0.09% |
| 2024-10-08 | 7731 | ニコン | 1,728,100 | 0.49% | 1,692 | 1,713 | 1,680 | 1,697 | 5,173,700 | ▼ | -0.12% |
| 2024-10-09 | 7731 | ニコン | 1,813,200 | 0.51% | 1,700 | 1,726 | 1,695 | 1,703 | 2,154,100 | ▲ | 0.02% |
| 2024-10-11 | 7731 | ニコン | 1,734,400 | 0.49% | 1,800 | 1,814 | 1,756 | 1,760 | 3,981,000 | ▼ | -0.02% |
| 2024-10-16 | 7731 | ニコン | 1,799,700 | 0.51% | 1,750 | 1,792 | 1,741 | 1,787 | 3,431,300 | ▲ | 0.02% |
| 2024-10-17 | 7731 | ニコン | 1,712,965 | 0.48% | 1,800 | 1,836 | 1,784 | 1,808 | 3,306,800 | ▼ | -0.03% |
| 2024-10-30 | 7731 | ニコン | 1,826,446 | 0.51% | 1,866 | 1,927 | 1,866 | 1,913 | 5,428,800 | ▲ | 0.03% |
| 2024-11-01 | 7731 | ニコン | 1,520,246 | 0.43% | 1,789 | 1,850 | 1,768 | 1,800 | 6,343,800 | ▼ | -0.08% |
| 2024-03-05 | 7735 | スクリン | 1,246,010 | 1.22% | 19,340 | 19,530 | 18,935 | 19,445 | 3,663,800 | ▲ | 0.06% |
| 2024-03-07 | 7735 | スクリン | 1,371,810 | 1.35% | 20,155 | 20,440 | 18,680 | 18,820 | 6,764,400 | ▲ | 0.13% |
| 2024-03-11 | 7735 | スクリン | 1,443,610 | 1.42% | 16,840 | 17,680 | 16,735 | 17,625 | 4,756,600 | ▲ | 0.06% |
| 2024-03-14 | 7735 | スクリン | 1,389,750 | 1.36% | 17,895 | 18,140 | 17,360 | 18,110 | 3,440,500 | ▼ | -0.05% |
| 2024-03-19 | 7735 | スクリン | 1,301,060 | 1.28% | 18,000 | 18,475 | 17,905 | 18,415 | 3,416,000 | ▼ | -0.08% |
| 2024-03-25 | 7735 | スクリン | 1,329,060 | 1.30% | 18,850 | 18,930 | 18,580 | 18,670 | 1,871,500 | ▲ | 0.02% |
| 2024-03-28 | 7735 | スクリン | 1,316,660 | 1.29% | 19,090 | 19,520 | 19,020 | 19,490 | 2,777,600 | ▼ | -0.01% |
| 2024-04-01 | 7735 | スクリン | 1,367,419 | 1.34% | 19,980 | 20,020 | 18,720 | 18,760 | 3,403,800 | ▲ | 0.05% |
| 2024-04-10 | 7735 | スクリン | 1,235,618 | 1.21% | 18,825 | 18,960 | 18,580 | 18,860 | 1,758,000 | ▼ | -0.13% |
| 2024-04-11 | 7735 | スクリン | 1,153,218 | 1.13% | 18,300 | 18,515 | 17,810 | 18,475 | 3,807,300 | ▼ | -0.08% |
| 2024-04-16 | 7735 | スクリン | 1,264,718 | 1.24% | 18,130 | 18,310 | 17,740 | 17,975 | 2,149,800 | ▲ | 0.11% |
| 2024-04-17 | 7735 | スクリン | 1,338,418 | 1.31% | 18,350 | 18,475 | 17,720 | 17,740 | 2,755,200 | ▲ | 0.07% |
| 2024-04-18 | 7735 | スクリン | 1,203,018 | 1.18% | 17,360 | 18,170 | 17,075 | 18,065 | 2,898,800 | ▼ | -0.13% |
| 2024-04-22 | 7735 | スクリン | 1,095,318 | 1.07% | 16,435 | 16,770 | 15,725 | 16,025 | 3,535,600 | ▼ | -0.10% |
| 2024-05-02 | 7735 | スクリン | 997,718 | 0.98% | 16,370 | 16,740 | 16,165 | 16,640 | 1,444,300 | ▼ | -0.09% |
| 2024-05-09 | 7735 | スクリン | 809,818 | 0.79% | 17,565 | 17,870 | 17,450 | 17,600 | 2,350,300 | ▼ | -0.18% |
| 2024-05-13 | 7735 | スクリン | 843,818 | 0.83% | 15,595 | 15,770 | 15,245 | 15,620 | 2,504,400 | ▲ | 0.03% |
| 2024-05-14 | 7735 | スクリン | 947,718 | 0.93% | 15,500 | 15,665 | 15,025 | 15,210 | 2,882,300 | ▲ | 0.10% |
| 2024-05-16 | 7735 | スクリン | 891,918 | 0.87% | 15,945 | 16,050 | 15,470 | 15,685 | 2,748,600 | ▼ | -0.06% |
| 2024-05-17 | 7735 | スクリン | 918,418 | 0.90% | 15,700 | 15,815 | 15,505 | 15,650 | 1,226,100 | ▲ | 0.03% |
| 2024-05-20 | 7735 | スクリン | 864,118 | 0.85% | 15,625 | 15,860 | 15,540 | 15,800 | 1,493,300 | ▼ | -0.05% |
| 2024-05-23 | 7735 | スクリン | 942,223 | 0.92% | 16,000 | 16,090 | 15,460 | 15,625 | 2,629,300 | ▲ | 0.07% |
| 2024-06-07 | 7735 | スクリン | 912,591 | 0.89% | 14,915 | 15,140 | 14,840 | 14,865 | 1,008,900 | ▼ | -0.03% |
| 2024-06-10 | 7735 | スクリン | 933,691 | 0.91% | 14,845 | 15,150 | 14,835 | 15,140 | 1,081,700 | ▲ | 0.02% |
| 2024-06-19 | 7735 | スクリン | 887,768 | 0.87% | 15,080 | 15,130 | 14,460 | 14,660 | 1,678,500 | ▼ | -0.04% |
| 2024-06-21 | 7735 | スクリン | 943,163 | 0.92% | 14,515 | 14,725 | 14,465 | 14,645 | 1,362,400 | ▲ | 0.05% |
| 2024-06-24 | 7735 | スクリン | 872,804 | 0.85% | 14,590 | 14,875 | 14,540 | 14,865 | 782,600 | ▼ | -0.07% |
| 2024-06-26 | 7735 | スクリン | 940,036 | 0.92% | 15,100 | 15,400 | 15,050 | 15,270 | 1,740,900 | ▲ | 0.07% |
| 2024-06-27 | 7735 | スクリン | 1,043,325 | 1.02% | 14,700 | 14,895 | 14,280 | 14,395 | 3,106,100 | ▲ | 0.09% |
| 2024-07-02 | 7735 | スクリン | 1,002,225 | 0.98% | 14,380 | 14,540 | 14,260 | 14,525 | 1,015,800 | ▼ | -0.04% |
| 2024-07-09 | 7735 | スクリン | 659,141 | 0.64% | 16,395 | 16,745 | 16,365 | 16,670 | 2,228,900 | ▼ | -0.34% |
| 2024-07-11 | 7735 | スクリン | 716,000 | 0.70% | 16,705 | 16,750 | 16,110 | 16,295 | 1,769,600 | ▲ | 0.05% |
| 2024-07-12 | 7735 | スクリン | 596,037 | 0.58% | 15,960 | 16,010 | 15,500 | 15,645 | 1,755,900 | ▼ | -0.12% |
| 2024-07-23 | 7735 | スクリン | 614,437 | 0.60% | 13,360 | 13,395 | 12,840 | 13,110 | 1,814,900 | ▲ | 0.02% |
| 2024-07-24 | 7735 | スクリン | 580,637 | 0.57% | 13,120 | 13,575 | 12,985 | 13,350 | 2,258,100 | ▼ | -0.03% |
| 2024-07-26 | 7735 | スクリン | 428,445 | 0.42% | 12,925 | 13,100 | 12,620 | 12,735 | 2,743,300 | ▼ | -0.14% |
| 2024-07-29 | 7735 | スクリン | 642,145 | 0.63% | 12,930 | 12,995 | 11,785 | 11,810 | 5,556,700 | ▲ | 0.21% |
| 2024-07-31 | 7735 | スクリン | 591,800 | 0.58% | 11,340 | 13,350 | 11,250 | 12,895 | 5,551,700 | ▼ | -0.05% |
| 2024-08-13 | 7735 | スクリン | 474,200 | 0.46% | 9,846 | 10,450 | 9,757 | 10,430 | 2,662,800 | ▼ | -0.11% |
| 2024-08-21 | 7735 | スクリン | 510,700 | 0.50% | 11,435 | 11,575 | 11,340 | 11,495 | 1,749,500 | ▲ | 0.03% |
| 2024-08-22 | 7735 | スクリン | 502,000 | 0.49% | 11,490 | 11,515 | 11,105 | 11,200 | 2,274,200 | ▼ | -0.01% |
| 2024-09-05 | 7735 | スクリン | 510,000 | 0.50% | 9,619 | 9,839 | 9,541 | 9,575 | 2,317,200 | ▲ | 0.01% |
| 2024-09-06 | 7735 | スクリン | 503,900 | 0.49% | 9,615 | 9,767 | 9,340 | 9,700 | 2,779,700 | ▼ | -0.01% |
| 2024-09-20 | 7735 | スクリン | 509,488 | 0.50% | 10,275 | 10,370 | 9,899 | 9,956 | 3,619,700 | ▲ | 0.10% |
| 2024-09-24 | 7735 | スクリン | 504,988 | 0.49% | 10,150 | 10,295 | 9,800 | 9,832 | 2,285,800 | ▼ | -0.01% |
| 2024-10-01 | 7735 | スクリン | 509,717 | 0.50% | 10,075 | 10,325 | 10,040 | 10,300 | 1,108,100 | ▲ | 0.01% |
| 2024-10-02 | 7735 | スクリン | 474,236 | 0.46% | 10,025 | 10,075 | 9,900 | 9,912 | 1,931,200 | ▼ | -0.03% |
| 2024-11-01 | 7735 | スクリン | 519,517 | 0.51% | 10,105 | 10,360 | 9,901 | 10,015 | 3,966,500 | ▲ | 0.04% |
| 2024-11-06 | 7735 | スクリン | 492,209 | 0.48% | 10,625 | 10,730 | 10,345 | 10,440 | 2,027,500 | ▼ | -0.03% |
| 2024-11-07 | 7735 | スクリン | 512,652 | 0.50% | 10,530 | 10,665 | 9,861 | 10,175 | 2,635,900 | ▲ | 0.02% |
| 2024-11-08 | 7735 | スクリン | 506,247 | 0.49% | 10,460 | 10,490 | 10,020 | 10,020 | 1,253,000 | ▼ | -0.01% |
| 2024-11-12 | 7735 | スクリン | 520,347 | 0.51% | 9,772 | 9,779 | 9,380 | 9,464 | 2,783,700 | ▲ | 0.02% |
| 2024-11-15 | 7735 | スクリン | 501,654 | 0.49% | 9,175 | 9,578 | 9,142 | 9,521 | 2,680,700 | ▼ | -0.02% |
| 2024-11-28 | 7735 | スクリン | 513,387 | 0.50% | 8,824 | 9,839 | 8,774 | 9,535 | 5,553,700 | ▲ | 0.03% |
| 2024-12-02 | 7735 | スクリン | 505,925 | 0.49% | 9,700 | 9,874 | 9,612 | 9,784 | 2,666,300 | ▼ | -0.01% |
| 2024-12-03 | 7735 | スクリン | 520,700 | 0.51% | 10,350 | 10,550 | 10,170 | 10,190 | 3,188,700 | ▲ | 0.02% |
| 2024-12-05 | 7735 | スクリン | 460,111 | 0.45% | 10,235 | 10,280 | 9,927 | 10,020 | 1,373,500 | ▼ | -0.06% |
| 2024-08-06 | 7740 | タムロン | 242,807 | 0.52% | 3,525 | 3,570 | 3,420 | 3,500 | 207,000 | ▲ | 0.07% |
| 2024-08-08 | 7740 | タムロン | 207,131 | 0.45% | 3,430 | 3,710 | 3,425 | 3,615 | 201,100 | ▼ | -0.07% |
| 2024-11-19 | 7744 | ノーリツ鋼機 | 229,680 | 0.63% | 4,130 | 4,175 | 4,105 | 4,175 | 128,200 | ▲ | 0.15% |
| 2024-11-20 | 7744 | ノーリツ鋼機 | 285,580 | 0.78% | 4,155 | 4,190 | 4,075 | 4,140 | 137,000 | ▲ | 0.15% |
| 2024-11-21 | 7744 | ノーリツ鋼機 | 205,780 | 0.56% | 4,110 | 4,315 | 4,105 | 4,295 | 365,200 | ▼ | -0.21% |
| 2024-11-22 | 7744 | ノーリツ鋼機 | 89,180 | 0.24% | 4,315 | 4,420 | 4,315 | 4,345 | 453,600 | ▼ | -0.32% |
| 2024-07-05 | 7745 | Ａ＆Ｄホロン | 139,638 | 0.50% | 3,470 | 3,510 | 3,345 | 3,350 | 254,300 | ▲ | 0.09% |
| 2024-07-30 | 7745 | Ａ＆Ｄホロン | 175,727 | 0.63% | 2,733 | 2,757 | 2,697 | 2,756 | 118,600 | ▲ | 0.13% |
| 2024-08-06 | 7745 | Ａ＆Ｄホロン | 217,760 | 0.78% | 2,000 | 2,000 | 1,820 | 1,917 | 652,000 | ▲ | 0.15% |
| 2024-08-07 | 7745 | Ａ＆Ｄホロン | 183,963 | 0.66% | 1,930 | 2,149 | 1,855 | 2,096 | 429,000 | ▼ | -0.12% |
| 2024-08-23 | 7745 | Ａ＆Ｄホロン | 199,270 | 0.71% | 2,519 | 2,555 | 2,479 | 2,501 | 177,000 | ▲ | 0.04% |
| 2024-08-29 | 7745 | Ａ＆Ｄホロン | 232,828 | 0.83% | 2,537 | 2,541 | 2,463 | 2,500 | 166,900 | ▲ | 0.12% |
| 2024-09-03 | 7745 | Ａ＆Ｄホロン | 269,328 | 0.96% | 2,592 | 2,623 | 2,536 | 2,560 | 180,700 | ▲ | 0.13% |
| 2024-09-04 | 7745 | Ａ＆Ｄホロン | 280,835 | 1.00% | 2,460 | 2,467 | 2,362 | 2,370 | 237,100 | ▲ | 0.04% |
| 2024-09-20 | 7745 | Ａ＆Ｄホロン | 336,857 | 1.20% | 2,200 | 2,260 | 2,130 | 2,163 | 1,242,100 | ▲ | 0.19% |
| 2024-09-24 | 7745 | Ａ＆Ｄホロン | 332,357 | 1.19% | 2,213 | 2,247 | 2,188 | 2,201 | 192,400 | ▼ | -0.01% |
| 2024-10-16 | 7745 | Ａ＆Ｄホロン | 335,380 | 1.20% | 2,201 | 2,222 | 2,179 | 2,218 | 134,000 | ▲ | 0.01% |
| 2024-10-23 | 7745 | Ａ＆Ｄホロン | 366,342 | 1.31% | 2,090 | 2,119 | 2,069 | 2,073 | 106,800 | ▲ | 0.11% |
| 2024-10-24 | 7745 | Ａ＆Ｄホロン | 361,894 | 1.29% | 2,050 | 2,120 | 2,022 | 2,119 | 131,500 | ▼ | -0.02% |
| 2024-10-30 | 7745 | Ａ＆Ｄホロン | 112,629 | 0.40% | 2,208 | 2,267 | 2,187 | 2,217 | 659,000 | ▼ | -0.89% |
| 2024-04-04 | 7747 | 朝日インテク | 1,403,993 | 0.51% | 2,475 | 2,497 | 2,444 | 2,458 | 1,292,600 | ▲ | 0.09% |
| 2024-04-08 | 7747 | 朝日インテク | 1,680,193 | 0.61% | 2,452 | 2,460 | 2,415 | 2,437 | 1,709,600 | ▲ | 0.09% |
| 2024-04-15 | 7747 | 朝日インテク | 2,007,218 | 0.73% | 2,387 | 2,389 | 2,288 | 2,317 | 2,015,300 | ▲ | 0.12% |
| 2024-04-19 | 7747 | 朝日インテク | 2,345,263 | 0.86% | 2,221 | 2,222 | 2,127 | 2,141 | 2,192,500 | ▲ | 0.13% |
| 2024-04-30 | 7747 | 朝日インテク | 2,493,594 | 0.91% | 2,316 | 2,335 | 2,280 | 2,329 | 1,551,300 | ▲ | 0.05% |
| 2024-05-16 | 7747 | 朝日インテク | 2,991,897 | 1.10% | 2,462 | 2,520 | 2,398 | 2,398 | 3,666,400 | ▲ | 0.19% |
| 2024-05-20 | 7747 | 朝日インテク | 3,526,018 | 1.29% | 2,280 | 2,331 | 2,247 | 2,331 | 1,830,300 | ▲ | 0.18% |
| 2024-05-21 | 7747 | 朝日インテク | 3,785,374 | 1.39% | 2,332 | 2,338 | 2,236 | 2,237 | 2,326,000 | ▲ | 0.09% |
| 2024-05-22 | 7747 | 朝日インテク | 3,856,474 | 1.41% | 2,187 | 2,189 | 2,138 | 2,160 | 3,301,200 | ▲ | 0.02% |
| 2024-05-24 | 7747 | 朝日インテク | 4,167,124 | 1.53% | 2,101 | 2,160 | 2,093 | 2,135 | 1,754,800 | ▲ | 0.12% |
| 2024-05-29 | 7747 | 朝日インテク | 4,536,924 | 1.67% | 2,145 | 2,155 | 2,124 | 2,138 | 2,354,200 | ▲ | 0.13% |
| 2024-05-30 | 7747 | 朝日インテク | 4,856,309 | 1.78% | 2,138 | 2,186 | 2,111 | 2,157 | 2,031,700 | ▲ | 0.11% |
| 2024-05-31 | 7747 | 朝日インテク | 351,373 | 0.12% | 2,169 | 2,287 | 2,169 | 2,262 | 16,513,300 | ▼ | -1.66% |
| 2024-05-16 | 7752 | リコー | 3,162,722 | 0.51% | 1,299 | 1,312 | 1,295 | 1,303 | 2,410,400 | ▲ | 0.10% |
| 2024-05-23 | 7752 | リコー | 3,820,522 | 0.62% | 1,291 | 1,301 | 1,276 | 1,283 | 3,136,100 | ▲ | 0.10% |
| 2024-05-29 | 7752 | リコー | 3,483,200 | 0.57% | 1,353 | 1,385 | 1,349 | 1,378 | 3,863,800 | ▼ | -0.05% |
| 2024-05-31 | 7752 | リコー | 4,229,901 | 0.69% | 1,390 | 1,429 | 1,389 | 1,404 | 15,287,700 | ▲ | 0.12% |
| 2024-06-04 | 7752 | リコー | 3,654,301 | 0.59% | 1,445 | 1,478 | 1,440 | 1,475 | 2,677,900 | ▼ | -0.09% |
| 2024-06-17 | 7752 | リコー | 3,796,484 | 0.62% | 1,425 | 1,425 | 1,356 | 1,358 | 2,574,000 | ▲ | 0.03% |
| 2024-06-25 | 7752 | リコー | 4,286,905 | 0.70% | 1,342 | 1,356 | 1,335 | 1,350 | 2,152,100 | ▲ | 0.07% |
| 2024-06-26 | 7752 | リコー | 4,094,048 | 0.67% | 1,353 | 1,382 | 1,346 | 1,375 | 2,307,700 | ▼ | -0.02% |
| 2024-07-02 | 7752 | リコー | 3,627,204 | 0.59% | 1,406 | 1,465 | 1,406 | 1,461 | 3,000,700 | ▼ | -0.08% |
| 2024-07-05 | 7752 | リコー | 2,841,178 | 0.46% | 1,486 | 1,486 | 1,454 | 1,461 | 2,473,100 | ▼ | -0.12% |
| 2024-07-09 | 7752 | リコー | 3,071,257 | 0.50% | 1,415 | 1,427 | 1,407 | 1,423 | 2,566,300 | ▲ | 0.03% |
| 2024-07-17 | 7752 | リコー | 2,665,674 | 0.43% | 1,430 | 1,469 | 1,414 | 1,468 | 2,738,700 | ▼ | -0.07% |
| 2024-03-01 | 7762 | シチズン | 3,744,820 | 1.52% | 1,033 | 1,042 | 1,026 | 1,033 | 1,929,100 | ▲ | 0.18% |
| 2024-03-04 | 7762 | シチズン | 3,536,455 | 1.43% | 1,026 | 1,031 | 1,007 | 1,023 | 2,309,700 | ▼ | -0.09% |
| 2024-03-05 | 7762 | シチズン | 3,425,755 | 1.39% | 1,009 | 1,020 | 1,004 | 1,017 | 2,066,300 | ▼ | -0.04% |
| 2024-03-08 | 7762 | シチズン | 3,079,810 | 1.25% | 1,007 | 1,021 | 1,006 | 1,008 | 2,255,000 | ▼ | -0.13% |
| 2024-03-11 | 7762 | シチズン | 2,893,310 | 1.17% | 991 | 994 | 984 | 993 | 2,084,300 | ▼ | -0.08% |
| 2024-03-13 | 7762 | シチズン | 2,651,910 | 1.07% | 985 | 986 | 963 | 971 | 1,853,400 | ▼ | -0.09% |
| 2024-03-25 | 7762 | シチズン | 2,722,801 | 1.10% | 1,023 | 1,027 | 1,008 | 1,008 | 1,358,000 | ▲ | 0.03% |
| 2024-04-01 | 7762 | シチズン | 2,649,579 | 1.07% | 1,033 | 1,055 | 1,026 | 1,041 | 3,661,400 | ▼ | -0.03% |
| 2024-04-02 | 7762 | シチズン | 2,737,479 | 1.11% | 1,039 | 1,039 | 1,008 | 1,026 | 1,801,600 | ▲ | 0.04% |
| 2024-04-10 | 7762 | シチズン | 2,702,315 | 1.09% | 1,059 | 1,065 | 1,048 | 1,051 | 815,700 | ▼ | -0.02% |
| 2024-04-11 | 7762 | シチズン | 2,722,115 | 1.10% | 1,053 | 1,069 | 1,049 | 1,066 | 1,214,700 | ▲ | 0.01% |
| 2024-04-12 | 7762 | シチズン | 2,705,815 | 1.09% | 1,080 | 1,083 | 1,069 | 1,082 | 1,332,000 | ▼ | -0.01% |
| 2024-05-07 | 7762 | シチズン | 2,304,037 | 0.93% | 1,017 | 1,022 | 1,009 | 1,020 | 1,367,800 | ▼ | -0.16% |
| 2024-05-13 | 7762 | シチズン | 2,088,390 | 0.84% | 1,021 | 1,023 | 1,009 | 1,017 | 1,047,500 | ▼ | -0.09% |
| 2024-05-15 | 7762 | シチズン | 2,214,506 | 0.90% | 1,007 | 1,016 | 1,000 | 1,011 | 1,098,500 | ▲ | 0.06% |
| 2024-05-16 | 7762 | シチズン | 2,197,757 | 0.89% | 1,016 | 1,016 | 991 | 1,006 | 819,200 | ▼ | -0.01% |
| 2024-05-22 | 7762 | シチズン | 2,228,199 | 0.90% | 1,035 | 1,035 | 1,013 | 1,015 | 571,300 | ▲ | 0.01% |
| 2024-05-31 | 7762 | シチズン | 1,981,434 | 0.80% | 1,012 | 1,018 | 1,006 | 1,017 | 1,785,600 | ▼ | -0.09% |
| 2024-06-06 | 7762 | シチズン | 1,844,534 | 0.74% | 1,057 | 1,058 | 1,043 | 1,052 | 922,000 | ▼ | -0.06% |
| 2024-06-19 | 7762 | シチズン | 1,973,434 | 0.80% | 1,018 | 1,030 | 1,016 | 1,027 | 523,000 | ▲ | 0.06% |
| 2024-06-25 | 7762 | シチズン | 2,340,834 | 0.95% | 1,014 | 1,034 | 1,012 | 1,034 | 817,100 | ▲ | 0.14% |
| 2024-06-27 | 7762 | シチズン | 2,556,234 | 1.03% | 1,049 | 1,073 | 1,046 | 1,065 | 1,703,200 | ▲ | 0.08% |
| 2024-07-11 | 7762 | シチズン | 2,459,730 | 0.99% | 1,094 | 1,103 | 1,091 | 1,093 | 1,101,900 | ▼ | -0.04% |
| 2024-07-12 | 7762 | シチズン | 2,515,930 | 1.02% | 1,068 | 1,087 | 1,066 | 1,070 | 1,314,100 | ▲ | 0.03% |
| 2024-07-19 | 7762 | シチズン | 2,401,534 | 0.97% | 1,053 | 1,054 | 1,044 | 1,050 | 523,300 | ▼ | -0.05% |
| 2024-07-23 | 7762 | シチズン | 2,512,034 | 1.02% | 1,042 | 1,044 | 1,030 | 1,034 | 664,100 | ▲ | 0.05% |
| 2024-08-13 | 7762 | シチズン | 2,297,754 | 0.93% | 934 | 949 | 931 | 941 | 2,129,800 | ▼ | -0.08% |
| 2024-08-14 | 7762 | シチズン | 3,013,825 | 1.22% | 853 | 898 | 845 | 897 | 4,699,000 | ▲ | 0.28% |
| 2024-08-15 | 7762 | シチズン | 3,204,925 | 1.30% | 901 | 927 | 901 | 912 | 2,089,000 | ▲ | 0.08% |
| 2024-08-19 | 7762 | シチズン | 3,545,105 | 1.44% | 942 | 952 | 920 | 922 | 1,694,100 | ▲ | 0.13% |
| 2024-09-02 | 7762 | シチズン | 3,653,646 | 1.48% | 950 | 956 | 936 | 956 | 1,243,100 | ▼ | -0.06% |
| 2024-09-05 | 7762 | シチズン | 3,254,667 | 1.32% | 906 | 928 | 895 | 916 | 1,362,600 | ▼ | -0.15% |
| 2024-09-06 | 7762 | シチズン | 3,147,762 | 1.27% | 929 | 929 | 915 | 918 | 1,262,900 | ▼ | -0.05% |
| 2024-09-12 | 7762 | シチズン | 2,902,367 | 1.17% | 909 | 910 | 896 | 905 | 1,312,200 | ▼ | -0.10% |
| 2024-09-20 | 7762 | シチズン | 2,682,767 | 1.09% | 942 | 942 | 934 | 934 | 1,199,000 | ▼ | -0.07% |
| 2024-09-27 | 7762 | シチズン | 2,715,667 | 1.10% | 930 | 941 | 924 | 937 | 1,384,500 | ▲ | 0.01% |
| 2024-10-07 | 7762 | シチズン | 2,698,974 | 1.09% | 947 | 956 | 943 | 948 | 1,335,400 | ▼ | -0.01% |
| 2024-10-15 | 7762 | シチズン | 2,415,757 | 0.98% | 948 | 950 | 938 | 938 | 867,000 | ▼ | -0.11% |
| 2024-10-28 | 7762 | シチズン | 2,165,152 | 0.88% | 916 | 931 | 915 | 925 | 522,200 | ▼ | -0.09% |
| 2024-11-19 | 7762 | シチズン | 2,244,886 | 0.91% | 904 | 909 | 901 | 905 | 425,900 | ▲ | 0.03% |
| 2024-12-05 | 7762 | シチズン | 2,495,092 | 1.01% | 885 | 892 | 881 | 885 | 722,200 | ▲ | 0.09% |
| 2024-12-17 | 7762 | シチズン | 2,339,192 | 0.95% | 915 | 920 | 908 | 912 | 713,200 | ▼ | -0.06% |
| 2024-06-11 | 7776 | セルシード | 167,400 | 0.50% | 233 | 237 | 229 | 232 | 697,000 | ▲ | 0.50% |
| 2024-07-02 | 7776 | セルシード | 223,300 | 0.64% | 498 | 514 | 381 | 385 | 34,534,100 | ▲ | 0.14% |
| 2024-07-09 | 7776 | セルシード | 173,300 | 0.50% | 641 | 688 | 621 | 651 | 17,503,000 | ▼ | -0.14% |
| 2024-08-15 | 7776 | セルシード | 217,900 | 0.63% | 595 | 598 | 547 | 578 | 4,006,300 | ▲ | 0.13% |
| 2024-08-20 | 7776 | セルシード | 207,800 | 0.59% | 700 | 771 | 642 | 771 | 10,912,400 | ▼ | -0.04% |
| 2024-08-23 | 7776 | セルシード | 242,800 | 0.70% | 943 | 957 | 786 | 826 | 23,311,200 | ▲ | 0.10% |
| 2024-09-06 | 7776 | セルシード | 234,500 | 0.67% | 938 | 943 | 853 | 876 | 7,605,100 | ▼ | -0.12% |
| 2024-09-09 | 7776 | セルシード | 254,800 | 0.73% | 838 | 899 | 822 | 887 | 3,696,700 | ▲ | 0.05% |
| 2024-09-18 | 7776 | セルシード | 238,800 | 0.68% | 789 | 797 | 680 | 699 | 5,632,800 | ▼ | -0.04% |
| 2024-10-11 | 7776 | セルシード | 256,800 | 0.74% | 707 | 712 | 698 | 700 | 793,500 | ▲ | 0.05% |
| 2024-10-17 | 7776 | セルシード | 292,600 | 0.84% | 636 | 655 | 616 | 616 | 1,518,200 | ▲ | 0.09% |
| 2024-10-18 | 7776 | セルシード | 316,500 | 0.91% | 618 | 626 | 605 | 621 | 1,045,700 | ▲ | 0.07% |
| 2024-10-22 | 7776 | セルシード | 366,900 | 1.05% | 585 | 589 | 552 | 555 | 2,334,200 | ▲ | 0.14% |
| 2024-10-23 | 7776 | セルシード | 389,800 | 1.12% | 556 | 590 | 532 | 547 | 3,000,900 | ▲ | 0.07% |
| 2024-10-25 | 7776 | セルシード | 425,400 | 1.22% | 537 | 547 | 522 | 536 | 1,303,300 | ▲ | 0.09% |
| 2024-10-30 | 7776 | セルシード | 491,900 | 1.41% | 544 | 556 | 531 | 532 | 1,190,100 | ▲ | 0.18% |
| 2024-10-31 | 7776 | セルシード | 544,300 | 1.57% | 526 | 530 | 512 | 520 | 1,315,500 | ▲ | 0.16% |
| 2024-11-01 | 7776 | セルシード | 661,100 | 1.90% | 505 | 520 | 491 | 511 | 1,867,800 | ▲ | 0.32% |
| 2024-11-11 | 7776 | セルシード | 652,000 | 1.88% | 484 | 497 | 477 | 491 | 1,278,300 | ▼ | -0.02% |
| 2024-11-26 | 7776 | セルシード | 664,400 | 1.91% | 545 | 546 | 522 | 529 | 1,249,000 | ▲ | 0.03% |
| 2024-05-20 | 7779 | サイバダイン | 744,000 | 0.54% | 193 | 195 | 190 | 193 | 1,172,300 | ▲ | 0.10% |
| 2024-05-22 | 7779 | サイバダイン | 879,000 | 0.63% | 192 | 196 | 191 | 194 | 606,600 | ▲ | 0.08% |
| 2024-05-24 | 7779 | サイバダイン | 974,200 | 0.70% | 186 | 188 | 183 | 183 | 1,447,400 | ▲ | 0.06% |
| 2024-05-29 | 7779 | サイバダイン | 1,149,900 | 0.83% | 199 | 203 | 192 | 192 | 1,908,200 | ▲ | 0.13% |
| 2024-05-31 | 7779 | サイバダイン | 53,500 | 0.03% | 190 | 195 | 189 | 190 | 4,966,500 | ▼ | -0.80% |
| 2024-07-11 | 7780 | メニコン | 389,861 | 0.50% | 1,320 | 1,349 | 1,314 | 1,333 | 418,400 | ▲ | 0.07% |
| 2024-07-23 | 7780 | メニコン | 464,532 | 0.60% | 1,384 | 1,429 | 1,384 | 1,423 | 388,200 | ▲ | 0.09% |
| 2024-08-05 | 7780 | メニコン | 544,732 | 0.71% | 1,250 | 1,257 | 1,121 | 1,126 | 822,100 | ▲ | 0.10% |
| 2024-08-06 | 7780 | メニコン | 613,432 | 0.80% | 1,212 | 1,298 | 1,212 | 1,283 | 655,900 | ▲ | 0.09% |
| 2024-08-09 | 7780 | メニコン | 554,197 | 0.72% | 1,291 | 1,408 | 1,219 | 1,353 | 823,200 | ▼ | -0.08% |
| 2024-08-13 | 7780 | メニコン | 626,897 | 0.81% | 1,300 | 1,328 | 1,257 | 1,327 | 1,134,400 | ▲ | 0.09% |
| 2024-09-03 | 7780 | メニコン | 781,766 | 1.01% | 1,420 | 1,467 | 1,412 | 1,439 | 426,800 | ▲ | 0.10% |
| 2024-09-20 | 7780 | メニコン | 659,404 | 0.86% | 1,385 | 1,419 | 1,376 | 1,396 | 1,123,500 | ▼ | -0.15% |
| 2024-10-16 | 7780 | メニコン | 606,444 | 0.79% | 1,553 | 1,599 | 1,550 | 1,557 | 231,600 | ▼ | -0.06% |
| 2024-10-30 | 7780 | メニコン | 642,999 | 0.83% | 1,680 | 1,698 | 1,665 | 1,686 | 961,400 | ▲ | 0.03% |
| 2024-11-07 | 7780 | メニコン | 609,399 | 0.79% | 1,690 | 1,704 | 1,663 | 1,692 | 369,000 | ▼ | -0.03% |
| 2024-11-13 | 7780 | メニコン | 529,299 | 0.69% | 1,695 | 1,750 | 1,650 | 1,730 | 810,400 | ▼ | -0.10% |
| 2024-11-15 | 7780 | メニコン | 538,699 | 0.70% | 1,680 | 1,715 | 1,612 | 1,619 | 652,900 | ▲ | 0.01% |
| 2024-11-21 | 7780 | メニコン | 516,199 | 0.67% | 1,577 | 1,595 | 1,534 | 1,555 | 548,600 | ▼ | -0.02% |
| 2024-11-25 | 7780 | メニコン | 446,399 | 0.58% | 1,587 | 1,594 | 1,562 | 1,594 | 527,700 | ▼ | -0.09% |
| 2024-11-29 | 7780 | メニコン | 373,121 | 0.48% | 1,550 | 1,567 | 1,539 | 1,548 | 331,200 | ▼ | -0.09% |
| 2024-03-01 | 7803 | ブシロード | 696,620 | 0.97% | 410 | 424 | 408 | 416 | 442,000 | ▼ | -0.10% |
| 2024-03-06 | 7803 | ブシロード | 638,520 | 0.89% | 390 | 394 | 382 | 390 | 504,400 | ▼ | -0.07% |
| 2024-03-11 | 7803 | ブシロード | 688,220 | 0.96% | 365 | 369 | 356 | 362 | 853,600 | ▲ | 0.06% |
| 2024-03-12 | 7803 | ブシロード | 746,820 | 1.04% | 357 | 372 | 356 | 369 | 497,200 | ▲ | 0.08% |
| 2024-04-02 | 7803 | ブシロード | 785,920 | 1.10% | 377 | 379 | 375 | 376 | 183,500 | ▲ | 0.06% |
| 2024-04-08 | 7803 | ブシロード | 864,420 | 1.21% | 370 | 372 | 366 | 369 | 271,400 | ▲ | 0.10% |
| 2024-04-12 | 7803 | ブシロード | 928,920 | 1.30% | 376 | 385 | 369 | 374 | 485,300 | ▲ | 0.09% |
| 2024-04-18 | 7803 | ブシロード | 1,000,120 | 1.40% | 358 | 370 | 358 | 365 | 159,600 | ▲ | 0.09% |
| 2024-05-02 | 7803 | ブシロード | 976,720 | 1.36% | 371 | 372 | 365 | 369 | 118,500 | ▼ | -0.03% |
| 2024-05-10 | 7803 | ブシロード | 919,420 | 1.28% | 360 | 367 | 360 | 363 | 234,100 | ▼ | -0.08% |
| 2024-05-14 | 7803 | ブシロード | 748,420 | 1.04% | 371 | 383 | 363 | 381 | 691,200 | ▼ | -0.24% |
| 2024-05-15 | 7803 | ブシロード | 691,520 | 0.96% | 345 | 358 | 345 | 353 | 1,020,300 | ▼ | -0.08% |
| 2024-05-23 | 7803 | ブシロード | 624,920 | 0.87% | 340 | 340 | 317 | 318 | 837,700 | ▼ | -0.08% |
| 2024-05-28 | 7803 | ブシロード | 645,720 | 0.90% | 310 | 326 | 308 | 310 | 383,300 | ▲ | 0.03% |
| 2024-05-30 | 7803 | ブシロード | 584,720 | 0.81% | 310 | 333 | 307 | 327 | 475,300 | ▼ | -0.08% |
| 2024-06-07 | 7803 | ブシロード | 568,420 | 0.79% | 331 | 342 | 329 | 337 | 194,700 | ▼ | -0.02% |
| 2024-06-12 | 7803 | ブシロード | 573,120 | 0.80% | 354 | 363 | 352 | 354 | 347,200 | ▲ | 0.01% |
| 2024-06-14 | 7803 | ブシロード | 569,420 | 0.79% | 365 | 376 | 365 | 373 | 355,800 | ▼ | -0.01% |
| 2024-06-28 | 7803 | ブシロード | 496,120 | 0.69% | 387 | 392 | 384 | 385 | 217,300 | ▼ | -0.10% |
| 2024-07-03 | 7803 | ブシロード | 410,420 | 0.57% | 369 | 391 | 368 | 387 | 425,100 | ▼ | -0.12% |
| 2024-07-11 | 7803 | ブシロード | 352,720 | 0.49% | 380 | 386 | 377 | 382 | 185,000 | ▼ | -0.07% |
| 2024-07-25 | 7803 | ブシロード | 358,120 | 0.50% | 380 | 384 | 377 | 383 | 141,000 | ▲ | 0.01% |
| 2024-08-02 | 7803 | ブシロード | 442,120 | 0.61% | 360 | 364 | 346 | 347 | 436,000 | ▲ | 0.10% |
| 2024-08-14 | 7803 | ブシロード | 523,820 | 0.73% | 376 | 387 | 367 | 372 | 777,600 | ▲ | 0.12% |
| 2024-08-15 | 7803 | ブシロード | 492,820 | 0.68% | 368 | 374 | 367 | 370 | 288,100 | ▼ | -0.04% |
| 2024-09-27 | 7803 | ブシロード | 557,520 | 0.78% | 377 | 391 | 372 | 377 | 1,512,600 | ▲ | 0.09% |
| 2024-11-15 | 7803 | ブシロード | 479,020 | 0.67% | 330 | 342 | 324 | 336 | 1,501,000 | ▼ | -0.10% |
| 2024-12-02 | 7803 | ブシロード | 416,920 | 0.58% | 391 | 392 | 376 | 390 | 520,300 | ▼ | -0.09% |
| 2024-07-23 | 7817 | パラベッド | 320,356 | 0.51% | 2,705 | 2,719 | 2,661 | 2,666 | 126,900 | ▲ | 0.10% |
| 2024-07-30 | 7817 | パラベッド | 305,556 | 0.49% | 2,480 | 2,536 | 2,451 | 2,522 | 417,100 | ▼ | -0.02% |
| 2024-07-31 | 7817 | パラベッド | 355,856 | 0.57% | 2,504 | 2,539 | 2,460 | 2,535 | 231,700 | ▲ | 0.07% |
| 2024-08-06 | 7817 | パラベッド | 382,656 | 0.61% | 2,410 | 2,472 | 2,364 | 2,455 | 311,900 | ▲ | 0.04% |
| 2024-08-19 | 7817 | パラベッド | 367,356 | 0.59% | 2,520 | 2,525 | 2,502 | 2,514 | 43,000 | ▼ | -0.02% |
| 2024-09-05 | 7817 | パラベッド | 374,695 | 0.60% | 2,500 | 2,515 | 2,481 | 2,498 | 78,700 | ▲ | 0.01% |
| 2024-10-25 | 7817 | パラベッド | 437,761 | 0.70% | 2,498 | 2,499 | 2,468 | 2,472 | 77,900 | ▲ | 0.09% |
| 2024-10-30 | 7817 | パラベッド | 505,850 | 0.81% | 2,540 | 2,547 | 2,471 | 2,487 | 423,400 | ▲ | 0.11% |
| 2024-10-31 | 7817 | パラベッド | 451,189 | 0.73% | 2,502 | 2,670 | 2,460 | 2,645 | 433,400 | ▼ | -0.08% |
| 2024-11-13 | 7817 | パラベッド | 495,228 | 0.80% | 2,565 | 2,578 | 2,540 | 2,549 | 97,200 | ▲ | 0.07% |
| 2024-11-14 | 7817 | パラベッド | 492,889 | 0.79% | 2,549 | 2,563 | 2,523 | 2,523 | 82,800 | ▼ | -0.01% |
| 2024-11-18 | 7817 | パラベッド | 498,489 | 0.80% | 2,509 | 2,566 | 2,495 | 2,549 | 148,100 | ▲ | 0.01% |
| 2024-11-29 | 7817 | パラベッド | 533,289 | 0.92% | 2,530 | 2,550 | 2,512 | 2,520 | 109,200 | ▲ | 0.12% |
| 2024-12-13 | 7817 | パラベッド | 586,289 | 1.01% | 2,586 | 2,629 | 2,586 | 2,604 | 118,100 | ▲ | 0.08% |
| 2024-04-26 | 7826 | フルヤ金属 | 43,590 | 0.51% | 11,010 | 11,120 | 10,730 | 10,730 | 244,100 | ▲ | 0.51% |
| 2024-05-14 | 7826 | フルヤ金属 | 42,190 | 0.49% | 12,000 | 12,040 | 11,700 | 11,970 | 64,000 | ▼ | -0.02% |
| 2024-03-26 | 7839 | ＳＨＯＥＩ | 531,458 | 0.98% | 2,310 | 2,319 | 2,285 | 2,304 | 283,700 | ▼ | -0.08% |
| 2024-04-01 | 7839 | ＳＨＯＥＩ | 453,858 | 0.84% | 2,265 | 2,269 | 2,224 | 2,230 | 300,200 | ▼ | -0.14% |
| 2024-04-05 | 7839 | ＳＨＯＥＩ | 422,668 | 0.78% | 2,230 | 2,265 | 2,222 | 2,250 | 247,900 | ▼ | -0.05% |
| 2024-04-19 | 7839 | ＳＨＯＥＩ | 372,975 | 0.69% | 2,269 | 2,289 | 2,162 | 2,181 | 465,200 | ▼ | -0.09% |
| 2024-04-26 | 7839 | ＳＨＯＥＩ | 385,748 | 0.71% | 2,210 | 2,216 | 2,060 | 2,060 | 1,587,800 | ▲ | 0.02% |
| 2024-05-10 | 7839 | ＳＨＯＥＩ | 375,496 | 0.69% | 2,034 | 2,034 | 1,998 | 2,016 | 200,700 | ▼ | -0.02% |
| 2024-05-14 | 7839 | ＳＨＯＥＩ | 376,084 | 0.70% | 1,990 | 2,065 | 1,987 | 2,064 | 231,500 | ▲ | 0.01% |
| 2024-05-15 | 7839 | ＳＨＯＥＩ | 375,777 | 0.69% | 2,063 | 2,076 | 2,032 | 2,058 | 123,700 | ▼ | -0.01% |
| 2024-05-16 | 7839 | ＳＨＯＥＩ | 378,627 | 0.70% | 2,058 | 2,083 | 2,025 | 2,064 | 175,800 | ▲ | 0.01% |
| 2024-06-13 | 7839 | ＳＨＯＥＩ | 430,127 | 0.80% | 2,055 | 2,055 | 2,010 | 2,025 | 104,000 | ▲ | 0.10% |
| 2024-06-14 | 7839 | ＳＨＯＥＩ | 429,227 | 0.79% | 1,983 | 2,034 | 1,975 | 2,030 | 172,100 | ▼ | -0.01% |
| 2024-06-18 | 7839 | ＳＨＯＥＩ | 435,527 | 0.81% | 2,035 | 2,043 | 2,004 | 2,008 | 148,600 | ▲ | 0.02% |
| 2024-07-31 | 7839 | ＳＨＯＥＩ | 494,927 | 0.92% | 1,999 | 2,010 | 1,987 | 2,005 | 485,700 | ▲ | 0.10% |
| 2024-08-01 | 7839 | ＳＨＯＥＩ | 460,427 | 0.85% | 2,090 | 2,229 | 2,066 | 2,221 | 1,075,000 | ▼ | -0.07% |
| 2024-08-19 | 7839 | ＳＨＯＥＩ | 421,687 | 0.78% | 2,219 | 2,232 | 2,194 | 2,197 | 180,600 | ▼ | -0.06% |
| 2024-09-02 | 7839 | ＳＨＯＥＩ | 540,987 | 1.00% | 2,325 | 2,325 | 2,275 | 2,288 | 153,300 | ▲ | 0.09% |
| 2024-09-03 | 7839 | ＳＨＯＥＩ | 528,587 | 0.98% | 2,281 | 2,313 | 2,254 | 2,305 | 122,900 | ▼ | -0.02% |
| 2024-09-06 | 7839 | ＳＨＯＥＩ | 539,787 | 1.00% | 2,290 | 2,323 | 2,269 | 2,276 | 158,700 | ▲ | 0.02% |
| 2024-10-30 | 7839 | ＳＨＯＥＩ | 516,800 | 0.96% | 2,308 | 2,358 | 2,293 | 2,353 | 371,200 | ▼ | -0.04% |
| 2024-11-12 | 7839 | ＳＨＯＥＩ | 465,400 | 0.86% | 2,309 | 2,314 | 2,286 | 2,295 | 150,100 | ▼ | -0.09% |
| 2024-11-18 | 7839 | ＳＨＯＥＩ | 487,696 | 0.90% | 1,969 | 2,074 | 1,915 | 2,067 | 710,100 | ▲ | 0.04% |
| 2024-12-02 | 7839 | ＳＨＯＥＩ | 560,156 | 1.04% | 2,430 | 2,448 | 2,388 | 2,396 | 235,500 | ▲ | 0.14% |
| 2024-12-05 | 7839 | ＳＨＯＥＩ | 603,100 | 1.12% | 2,410 | 2,421 | 2,385 | 2,406 | 132,400 | ▲ | 0.08% |
| 2024-12-10 | 7839 | ＳＨＯＥＩ | 653,400 | 1.21% | 2,369 | 2,392 | 2,337 | 2,342 | 140,500 | ▲ | 0.08% |
| 2024-12-17 | 7839 | ＳＨＯＥＩ | 701,182 | 1.30% | 2,294 | 2,314 | 2,246 | 2,250 | 186,300 | ▲ | 0.09% |
| 2024-04-25 | 7915 | ＮＩＳＳＨＡ | 255,561 | 0.50% | 1,628 | 1,707 | 1,627 | 1,702 | 397,300 | ▲ | 0.07% |
| 2024-05-09 | 7915 | ＮＩＳＳＨＡ | 234,400 | 0.46% | 1,710 | 1,725 | 1,675 | 1,720 | 166,000 | ▼ | -0.03% |
| 2024-03-05 | 7918 | ヴィアＨＤ | 227,900 | 0.51% | 127 | 132 | 125 | 131 | 446,800 | ▲ | 0.02% |
| 2024-03-15 | 7918 | ヴィアＨＤ | 217,300 | 0.49% | 137 | 143 | 134 | 136 | 425,400 | ▼ | -0.02% |
| 2024-05-31 | 7936 | アシックス | 999,886 | 0.52% | 8,890 | 8,973 | 8,617 | 8,700 | 14,440,200 | ▲ | 0.52% |
| 2024-06-21 | 7936 | アシックス | 335,421 | 0.17% | 9,773 | 9,967 | 9,680 | 9,786 | 3,060,500 | ▼ | -0.35% |
| 2024-03-04 | 7944 | ローランド | 199,274 | 0.70% | 4,545 | 4,555 | 4,475 | 4,490 | 77,400 | ▲ | 0.01% |
| 2024-03-11 | 7944 | ローランド | 186,574 | 0.66% | 4,555 | 4,670 | 4,555 | 4,665 | 87,400 | ▼ | -0.03% |
| 2024-04-05 | 7944 | ローランド | 197,395 | 0.70% | 4,420 | 4,445 | 4,390 | 4,415 | 36,400 | ▲ | 0.03% |
| 2024-04-17 | 7944 | ローランド | 227,093 | 0.80% | 4,315 | 4,330 | 4,285 | 4,300 | 43,500 | ▲ | 0.10% |
| 2024-05-01 | 7944 | ローランド | 221,793 | 0.78% | 4,270 | 4,320 | 4,255 | 4,310 | 71,200 | ▼ | -0.02% |
| 2024-06-05 | 7944 | ローランド | 191,570 | 0.68% | 4,180 | 4,220 | 4,155 | 4,195 | 49,900 | ▼ | -0.09% |
| 2024-07-03 | 7944 | ローランド | 168,770 | 0.59% | 4,050 | 4,100 | 4,050 | 4,090 | 23,500 | ▼ | -0.09% |
| 2024-08-29 | 7944 | ローランド | 184,688 | 0.65% | 3,800 | 3,845 | 3,755 | 3,810 | 148,100 | ▲ | 0.06% |
| 2024-09-02 | 7944 | ローランド | 205,588 | 0.72% | 3,800 | 3,815 | 3,755 | 3,800 | 57,800 | ▲ | 0.06% |
| 2024-09-09 | 7944 | ローランド | 225,513 | 0.80% | 3,815 | 3,830 | 3,770 | 3,790 | 35,800 | ▲ | 0.08% |
| 2024-09-13 | 7944 | ローランド | 262,949 | 0.93% | 3,700 | 3,705 | 3,660 | 3,665 | 33,400 | ▲ | 0.13% |
| 2024-09-26 | 7944 | ローランド | 281,645 | 1.00% | 3,850 | 3,895 | 3,810 | 3,885 | 53,700 | ▲ | 0.06% |
| 2024-10-03 | 7944 | ローランド | 280,360 | 0.99% | 3,705 | 3,755 | 3,700 | 3,755 | 42,400 | ▼ | -0.01% |
| 2024-10-17 | 7944 | ローランド | 251,262 | 0.89% | 3,905 | 3,920 | 3,890 | 3,900 | 38,500 | ▼ | -0.09% |
| 2024-11-07 | 7944 | ローランド | 203,722 | 0.72% | 3,900 | 3,975 | 3,885 | 3,915 | 127,200 | ▼ | -0.17% |
| 2024-11-08 | 7944 | ローランド | 194,112 | 0.68% | 3,865 | 3,950 | 3,810 | 3,815 | 101,800 | ▼ | -0.03% |
| 2024-11-27 | 7944 | ローランド | 197,774 | 0.70% | 3,945 | 3,950 | 3,835 | 3,835 | 42,800 | ▲ | 0.01% |
| 2024-12-12 | 7944 | ローランド | 196,723 | 0.69% | 4,100 | 4,100 | 4,025 | 4,065 | 48,300 | ▼ | -0.01% |
| 2024-06-10 | 7947 | エフピコ | 430,754 | 0.50% | 2,380 | 2,418 | 2,376 | 2,418 | 89,200 | ▲ | 0.09% |
| 2024-06-20 | 7947 | エフピコ | 515,034 | 0.60% | 2,345 | 2,370 | 2,324 | 2,331 | 132,400 | ▲ | 0.09% |
| 2024-06-21 | 7947 | エフピコ | 474,558 | 0.56% | 2,341 | 2,367 | 2,337 | 2,356 | 268,100 | ▼ | -0.03% |
| 2024-06-26 | 7947 | エフピコ | 520,058 | 0.61% | 2,475 | 2,475 | 2,410 | 2,426 | 400,300 | ▲ | 0.04% |
| 2024-07-12 | 7947 | エフピコ | 481,592 | 0.56% | 2,445 | 2,525 | 2,445 | 2,525 | 344,000 | ▼ | -0.04% |
| 2024-07-19 | 7947 | エフピコ | 513,876 | 0.60% | 2,470 | 2,471 | 2,428 | 2,448 | 82,900 | ▲ | 0.03% |
| 2024-07-30 | 7947 | エフピコ | 479,983 | 0.56% | 2,582 | 2,600 | 2,500 | 2,550 | 255,600 | ▼ | -0.03% |
| 2024-08-01 | 7947 | エフピコ | 395,883 | 0.46% | 2,544 | 2,564 | 2,491 | 2,540 | 420,100 | ▼ | -0.10% |
| 2024-08-02 | 7947 | エフピコ | 448,083 | 0.52% | 2,518 | 2,543 | 2,493 | 2,501 | 350,000 | ▲ | 0.06% |
| 2024-03-05 | 7951 | ヤマハ | 1,699,741 | 0.90% | 3,212 | 3,230 | 3,142 | 3,148 | 1,322,000 | ▲ | 0.09% |
| 2024-03-11 | 7951 | ヤマハ | 1,887,112 | 1.00% | 3,193 | 3,221 | 3,135 | 3,193 | 1,379,100 | ▲ | 0.09% |
| 2024-03-19 | 7951 | ヤマハ | 2,112,552 | 1.12% | 3,175 | 3,248 | 3,175 | 3,248 | 950,800 | ▲ | 0.12% |
| 2024-03-29 | 7951 | ヤマハ | 1,961,908 | 1.04% | 3,300 | 3,311 | 3,236 | 3,261 | 1,274,100 | ▼ | -0.08% |
| 2024-04-02 | 7951 | ヤマハ | 1,869,498 | 0.99% | 3,256 | 3,261 | 3,198 | 3,235 | 1,016,500 | ▼ | -0.05% |
| 2024-04-08 | 7951 | ヤマハ | 1,916,065 | 1.02% | 3,270 | 3,271 | 3,226 | 3,251 | 618,200 | ▲ | 0.03% |
| 2024-04-15 | 7951 | ヤマハ | 1,821,708 | 0.97% | 3,188 | 3,198 | 3,145 | 3,169 | 791,200 | ▼ | -0.05% |
| 2024-04-22 | 7951 | ヤマハ | 1,684,049 | 0.89% | 3,242 | 3,346 | 3,236 | 3,346 | 1,479,900 | ▼ | -0.07% |
| 2024-04-30 | 7951 | ヤマハ | 1,726,041 | 0.92% | 3,270 | 3,339 | 3,267 | 3,337 | 1,061,600 | ▲ | 0.03% |
| 2024-05-15 | 7951 | ヤマハ | 1,889,741 | 1.00% | 3,641 | 3,649 | 3,465 | 3,501 | 1,740,700 | ▲ | 0.07% |
| 2024-05-17 | 7951 | ヤマハ | 2,090,241 | 1.11% | 3,440 | 3,494 | 3,429 | 3,445 | 907,000 | ▲ | 0.11% |
| 2024-05-20 | 7951 | ヤマハ | 2,251,041 | 1.20% | 3,426 | 3,504 | 3,406 | 3,476 | 971,100 | ▲ | 0.08% |
| 2024-05-22 | 7951 | ヤマハ | 2,530,841 | 1.35% | 3,482 | 3,509 | 3,401 | 3,417 | 1,042,600 | ▲ | 0.15% |
| 2024-05-23 | 7951 | ヤマハ | 2,666,341 | 1.42% | 3,405 | 3,487 | 3,401 | 3,474 | 1,562,200 | ▲ | 0.06% |
| 2024-05-24 | 7951 | ヤマハ | 2,920,441 | 1.55% | 3,358 | 3,391 | 3,338 | 3,372 | 1,715,700 | ▲ | 0.13% |
| 2024-05-27 | 7951 | ヤマハ | 3,130,549 | 1.67% | 3,362 | 3,362 | 3,274 | 3,353 | 1,440,700 | ▲ | 0.11% |
| 2024-05-28 | 7951 | ヤマハ | 3,354,849 | 1.79% | 3,370 | 3,428 | 3,361 | 3,425 | 1,158,800 | ▲ | 0.12% |
| 2024-05-29 | 7951 | ヤマハ | 3,611,949 | 1.92% | 3,513 | 3,553 | 3,436 | 3,450 | 1,809,300 | ▲ | 0.12% |
| 2024-05-30 | 7951 | ヤマハ | 3,940,281 | 2.10% | 3,430 | 3,525 | 3,402 | 3,525 | 1,648,300 | ▲ | 0.18% |
| 2024-05-31 | 7951 | ヤマハ | 288,631 | 0.15% | 3,508 | 3,634 | 3,504 | 3,569 | 13,278,700 | ▼ | -1.95% |
| 2024-09-19 | 7951 | ヤマハ | 942,009 | 0.52% | 3,600 | 3,631 | 3,567 | 3,569 | 841,000 | ▲ | 0.10% |
| 2024-09-27 | 7951 | ヤマハ | 2,703,727 | 0.49% | 1,260 | 1,294 | 1,254 | 1,294 | 2,472,300 | ▼ | -0.03% |
| 2024-11-19 | 7951 | ヤマハ | 2,818,006 | 0.51% | 1,072 | 1,073 | 1,063 | 1,065 | 1,494,000 | ▲ | 0.09% |
| 2024-12-10 | 7951 | ヤマハ | 2,677,494 | 0.49% | 1,112 | 1,115 | 1,093 | 1,106 | 1,700,600 | ▼ | -0.02% |
| 2024-12-11 | 7951 | ヤマハ | 2,754,994 | 0.50% | 1,108 | 1,108 | 1,089 | 1,094 | 1,714,500 | ▲ | 0.01% |
| 2024-03-05 | 7956 | ピジョン | 792,360 | 0.65% | 1,525 | 1,536 | 1,502 | 1,527 | 1,028,800 | ▼ | -0.13% |
| 2024-03-18 | 7956 | ピジョン | 858,588 | 0.70% | 1,542 | 1,551 | 1,538 | 1,544 | 760,700 | ▲ | 0.04% |
| 2024-03-25 | 7956 | ピジョン | 771,688 | 0.63% | 1,547 | 1,547 | 1,484 | 1,484 | 2,710,700 | ▼ | -0.06% |
| 2024-03-29 | 7956 | ピジョン | 719,500 | 0.59% | 1,461 | 1,464 | 1,450 | 1,454 | 1,239,900 | ▼ | -0.04% |
| 2024-04-03 | 7956 | ピジョン | 737,400 | 0.60% | 1,430 | 1,443 | 1,421 | 1,437 | 1,406,100 | ▲ | 0.01% |
| 2024-04-23 | 7956 | ピジョン | 854,363 | 0.70% | 1,418 | 1,419 | 1,405 | 1,412 | 1,110,900 | ▲ | 0.09% |
| 2024-05-31 | 7956 | ピジョン | 1,070,645 | 0.88% | 1,500 | 1,514 | 1,498 | 1,505 | 2,404,200 | ▲ | 0.18% |
| 2024-06-04 | 7956 | ピジョン | 1,113,345 | 0.91% | 1,517 | 1,530 | 1,512 | 1,529 | 592,700 | ▲ | 0.03% |
| 2024-06-17 | 7956 | ピジョン | 1,231,379 | 1.01% | 1,523 | 1,524 | 1,504 | 1,507 | 718,900 | ▲ | 0.09% |
| 2024-06-26 | 7956 | ピジョン | 1,108,459 | 0.91% | 1,540 | 1,551 | 1,536 | 1,541 | 2,156,200 | ▼ | -0.09% |
| 2024-07-02 | 7956 | ピジョン | 1,089,850 | 0.89% | 1,470 | 1,472 | 1,434 | 1,437 | 1,183,000 | ▼ | -0.02% |
| 2024-07-03 | 7956 | ピジョン | 1,114,350 | 0.91% | 1,444 | 1,454 | 1,436 | 1,452 | 720,000 | ▲ | 0.02% |
| 2024-07-08 | 7956 | ピジョン | 1,221,150 | 1.00% | 1,448 | 1,452 | 1,437 | 1,440 | 726,400 | ▲ | 0.08% |
| 2024-07-17 | 7956 | ピジョン | 1,448,964 | 1.19% | 1,524 | 1,530 | 1,509 | 1,516 | 1,119,300 | ▲ | 0.18% |
| 2024-07-18 | 7956 | ピジョン | 1,525,964 | 1.25% | 1,516 | 1,523 | 1,499 | 1,505 | 1,115,900 | ▲ | 0.06% |
| 2024-07-25 | 7956 | ピジョン | 1,584,168 | 1.30% | 1,498 | 1,505 | 1,487 | 1,490 | 785,800 | ▲ | 0.05% |
| 2024-07-30 | 7956 | ピジョン | 1,573,668 | 1.29% | 1,515 | 1,535 | 1,505 | 1,533 | 799,600 | ▼ | -0.01% |
| 2024-08-02 | 7956 | ピジョン | 1,412,468 | 1.16% | 1,479 | 1,486 | 1,465 | 1,465 | 1,195,900 | ▼ | -0.13% |
| 2024-08-05 | 7956 | ピジョン | 1,265,468 | 1.04% | 1,450 | 1,475 | 1,380 | 1,384 | 1,946,800 | ▼ | -0.11% |
| 2024-08-13 | 7956 | ピジョン | 1,193,100 | 0.98% | 1,338 | 1,369 | 1,332 | 1,369 | 1,446,200 | ▼ | -0.06% |
| 2024-08-15 | 7956 | ピジョン | 980,400 | 0.80% | 1,470 | 1,555 | 1,467 | 1,553 | 4,572,300 | ▼ | -0.17% |
| 2024-08-16 | 7956 | ピジョン | 835,300 | 0.68% | 1,553 | 1,563 | 1,512 | 1,540 | 2,541,600 | ▼ | -0.12% |
| 2024-08-20 | 7956 | ピジョン | 719,928 | 0.59% | 1,529 | 1,556 | 1,521 | 1,556 | 1,030,200 | ▼ | -0.09% |
| 2024-08-29 | 7956 | ピジョン | 346,103 | 0.28% | 1,581 | 1,588 | 1,563 | 1,574 | 1,286,400 | ▼ | -0.30% |
| 2024-09-19 | 7956 | ピジョン | 608,297 | 0.50% | 1,542 | 1,572 | 1,540 | 1,561 | 991,600 | ▲ | 0.08% |
| 2024-09-20 | 7956 | ピジョン | 306,670 | 0.25% | 1,564 | 1,572 | 1,550 | 1,562 | 2,384,700 | ▼ | -0.25% |
| 2024-05-27 | 7958 | 天馬 | 126,001 | 0.51% | 2,350 | 2,409 | 2,350 | 2,409 | 101,300 | ▲ | 0.10% |
| 2024-05-30 | 7958 | 天馬 | 153,101 | 0.62% | 2,446 | 2,509 | 2,435 | 2,507 | 86,700 | ▲ | 0.10% |
| 2024-05-31 | 7958 | 天馬 | 10,400 | 0.04% | 2,507 | 2,527 | 2,407 | 2,469 | 548,700 | ▼ | -0.57% |
| 2024-04-02 | 7965 | 象印 | 378,500 | 0.52% | 1,406 | 1,452 | 1,393 | 1,450 | 436,500 | ▲ | 0.05% |
| 2024-04-11 | 7965 | 象印 | 360,600 | 0.49% | 1,445 | 1,464 | 1,441 | 1,464 | 57,200 | ▼ | -0.03% |
| 2024-04-15 | 7965 | 象印 | 363,200 | 0.50% | 1,460 | 1,480 | 1,456 | 1,479 | 86,700 | ▲ | 0.01% |
| 2024-04-16 | 7965 | 象印 | 358,800 | 0.49% | 1,468 | 1,468 | 1,433 | 1,457 | 144,300 | ▼ | -0.01% |
| 2024-04-22 | 7965 | 象印 | 370,485 | 0.51% | 1,469 | 1,478 | 1,458 | 1,478 | 97,800 | ▲ | 0.02% |
| 2024-05-01 | 7965 | 象印 | 349,185 | 0.48% | 1,540 | 1,579 | 1,531 | 1,579 | 151,200 | ▼ | -0.03% |
| 2024-05-02 | 7965 | 象印 | 364,285 | 0.50% | 1,581 | 1,581 | 1,540 | 1,540 | 136,200 | ▲ | 0.02% |
| 2024-05-09 | 7965 | 象印 | 362,578 | 0.49% | 1,534 | 1,550 | 1,518 | 1,533 | 66,500 | ▼ | -0.01% |
| 2024-05-15 | 7965 | 象印 | 363,028 | 0.50% | 1,535 | 1,536 | 1,498 | 1,502 | 76,800 | ▲ | 0.01% |
| 2024-05-31 | 7965 | 象印 | 362,947 | 0.49% | 1,508 | 1,544 | 1,493 | 1,539 | 207,000 | ▼ | -0.01% |
| 2024-06-18 | 7965 | 象印 | 364,854 | 0.50% | 1,480 | 1,488 | 1,463 | 1,475 | 35,000 | ▲ | 0.01% |
| 2024-07-01 | 7965 | 象印 | 343,854 | 0.47% | 1,548 | 1,563 | 1,537 | 1,559 | 155,700 | ▼ | -0.03% |
| 2024-07-18 | 7965 | 象印 | 368,154 | 0.50% | 1,499 | 1,512 | 1,488 | 1,489 | 94,800 | ▲ | 0.03% |
| 2024-07-30 | 7965 | 象印 | 467,441 | 0.64% | 1,473 | 1,504 | 1,473 | 1,493 | 503,900 | ▲ | 0.14% |
| 2024-08-20 | 7965 | 象印 | 433,749 | 0.59% | 1,480 | 1,496 | 1,465 | 1,496 | 53,100 | ▼ | -0.05% |
| 2024-09-09 | 7965 | 象印 | 349,200 | 0.48% | 1,612 | 1,680 | 1,612 | 1,673 | 128,500 | ▼ | -0.10% |
| 2024-10-02 | 7965 | 象印 | 365,667 | 0.50% | 1,690 | 1,780 | 1,673 | 1,673 | 695,600 | ▲ | 0.02% |
| 2024-10-30 | 7965 | 象印 | 351,885 | 0.48% | 1,578 | 1,586 | 1,568 | 1,585 | 189,700 | ▼ | -0.02% |
| 2024-12-18 | 7965 | 象印 | 364,993 | 0.50% | 1,840 | 1,859 | 1,784 | 1,816 | 650,200 | ▲ | 0.02% |
| 2024-07-10 | 7976 | 菱鉛筆 | 314,451 | 0.50% | 2,591 | 2,635 | 2,570 | 2,635 | 74,900 | ▲ | 0.04% |
| 2024-07-30 | 7976 | 菱鉛筆 | 307,451 | 0.49% | 2,577 | 2,577 | 2,490 | 2,515 | 130,400 | ▼ | -0.01% |
| 2024-08-01 | 7976 | 菱鉛筆 | 322,951 | 0.52% | 2,293 | 2,340 | 2,167 | 2,173 | 187,900 | ▲ | 0.03% |
| 2024-08-09 | 7976 | 菱鉛筆 | 307,875 | 0.49% | 2,063 | 2,110 | 2,027 | 2,066 | 190,900 | ▼ | -0.03% |
| 2024-08-20 | 7976 | 菱鉛筆 | 312,675 | 0.50% | 2,218 | 2,273 | 2,211 | 2,242 | 74,800 | ▲ | 0.01% |
| 2024-10-11 | 7976 | 菱鉛筆 | 307,905 | 0.49% | 2,534 | 2,547 | 2,507 | 2,544 | 60,400 | ▼ | -0.01% |
| 2024-10-24 | 7976 | 菱鉛筆 | 313,105 | 0.50% | 2,439 | 2,473 | 2,433 | 2,453 | 68,500 | ▲ | 0.01% |
| 2024-10-30 | 7976 | 菱鉛筆 | 307,851 | 0.49% | 2,464 | 2,510 | 2,464 | 2,496 | 102,900 | ▼ | -0.01% |
| 2024-10-31 | 7976 | 菱鉛筆 | 314,251 | 0.50% | 2,494 | 2,509 | 2,469 | 2,479 | 99,600 | ▲ | 0.01% |
| 2024-11-01 | 7976 | 菱鉛筆 | 279,251 | 0.45% | 2,480 | 2,589 | 2,479 | 2,533 | 189,600 | ▼ | -0.04% |
| 2024-11-29 | 7976 | 菱鉛筆 | 318,827 | 0.51% | 2,423 | 2,511 | 2,423 | 2,455 | 96,100 | ▲ | 0.06% |
| 2024-12-02 | 7976 | 菱鉛筆 | 301,327 | 0.48% | 2,430 | 2,431 | 2,329 | 2,400 | 135,200 | ▼ | -0.03% |
| 2024-05-23 | 7990 | グロブライド | 125,605 | 0.52% | 1,970 | 2,004 | 1,962 | 1,986 | 98,400 | ▲ | 0.12% |
| 2024-05-28 | 7990 | グロブライド | 149,905 | 0.62% | 1,990 | 2,005 | 1,974 | 1,990 | 70,400 | ▲ | 0.09% |
| 2024-05-30 | 7990 | グロブライド | 169,205 | 0.70% | 1,993 | 2,025 | 1,982 | 2,022 | 72,400 | ▲ | 0.07% |
| 2024-05-31 | 7990 | グロブライド | 7,942 | 0.03% | 2,025 | 2,088 | 2,025 | 2,077 | 687,700 | ▼ | -0.67% |
| 2024-10-28 | 7995 | バルカー | 94,617 | 0.50% | 3,200 | 3,255 | 3,175 | 3,255 | 35,000 | ▲ | 0.09% |
| 2024-10-30 | 7995 | バルカー | 38,317 | 0.20% | 3,240 | 3,280 | 3,220 | 3,280 | 163,100 | ▼ | -0.30% |
| 2024-06-26 | 7997 | くろ工 | 10,900 | 0.58% | 1,235 | 1,240 | 1,140 | 1,147 | 368,400 | ▲ | 0.26% |
| 2024-07-02 | 7997 | くろ工 | 0 | 0.00% | 1,132 | 1,160 | 1,092 | 1,119 | 109,800 | ▼ | -0.57% |
| 2024-04-25 | 8007 | 高島 | 90,271 | 0.50% | 1,175 | 1,175 | 1,165 | 1,174 | 67,800 | ▲ | 0.09% |
| 2024-04-26 | 8007 | 高島 | 32,700 | 0.18% | 1,170 | 1,180 | 1,167 | 1,177 | 211,100 | ▼ | -0.32% |
| 2024-07-29 | 8007 | 高島 | 87,971 | 0.50% | 980 | 987 | 971 | 982 | 65,100 | ▲ | 0.09% |
| 2024-07-30 | 8007 | 高島 | 28,500 | 0.16% | 980 | 985 | 972 | 979 | 243,200 | ▼ | -0.34% |
| 2024-03-04 | 8008 | ４℃ホールデ | 126,177 | 0.51% | 1,871 | 1,896 | 1,861 | 1,886 | 208,100 | ▲ | 0.07% |
| 2024-03-07 | 8008 | ４℃ホールデ | 121,077 | 0.49% | 1,909 | 1,923 | 1,881 | 1,882 | 131,600 | ▼ | -0.02% |
| 2024-03-12 | 8008 | ４℃ホールデ | 122,911 | 0.50% | 1,861 | 1,895 | 1,855 | 1,895 | 73,400 | ▲ | 0.01% |
| 2024-03-15 | 8008 | ４℃ホールデ | 106,775 | 0.43% | 1,893 | 1,900 | 1,881 | 1,893 | 153,100 | ▼ | -0.07% |
| 2024-03-25 | 8008 | ４℃ホールデ | 122,413 | 0.50% | 1,900 | 1,912 | 1,897 | 1,898 | 70,400 | ▲ | 0.07% |
| 2024-04-09 | 8008 | ４℃ホールデ | 117,000 | 0.48% | 1,868 | 1,870 | 1,850 | 1,861 | 47,800 | ▼ | -0.02% |
| 2024-04-19 | 8008 | ４℃ホールデ | 126,737 | 0.52% | 1,867 | 1,867 | 1,830 | 1,840 | 83,200 | ▲ | 0.11% |
| 2024-05-08 | 8008 | ４℃ホールデ | 120,593 | 0.49% | 1,908 | 1,910 | 1,898 | 1,900 | 59,200 | ▼ | -0.03% |
| 2024-06-11 | 8008 | ４℃ホールデ | 123,816 | 0.50% | 1,919 | 1,925 | 1,906 | 1,909 | 50,900 | ▲ | 0.01% |
| 2024-06-24 | 8008 | ４℃ホールデ | 148,916 | 0.61% | 1,912 | 1,922 | 1,910 | 1,919 | 43,600 | ▲ | 0.10% |
| 2024-07-03 | 8008 | ４℃ホールデ | 170,516 | 0.70% | 1,935 | 1,946 | 1,932 | 1,941 | 26,000 | ▲ | 0.08% |
| 2024-07-04 | 8008 | ４℃ホールデ | 169,816 | 0.69% | 1,948 | 1,950 | 1,943 | 1,945 | 31,200 | ▼ | -0.01% |
| 2024-07-04 | 8008 | ４℃ホールデ | 169,816 | 0.69% | 1,948 | 1,950 | 1,943 | 1,945 | 31,200 | ▼ | -0.01% |
| 2024-07-19 | 8008 | ４℃ホールデ | 144,850 | 0.59% | 1,947 | 1,953 | 1,937 | 1,951 | 81,600 | ▼ | -0.09% |
| 2024-07-25 | 8008 | ４℃ホールデ | 104,550 | 0.42% | 1,931 | 1,962 | 1,930 | 1,952 | 114,600 | ▼ | -0.17% |
| 2024-03-25 | 8011 | 三陽商 | 67,694 | 0.53% | 2,699 | 2,704 | 2,656 | 2,656 | 53,500 | ▲ | 0.09% |
| 2024-03-27 | 8011 | 三陽商 | 81,594 | 0.64% | 2,679 | 2,837 | 2,679 | 2,790 | 294,400 | ▲ | 0.10% |
| 2024-04-02 | 8011 | 三陽商 | 98,894 | 0.78% | 2,780 | 2,780 | 2,686 | 2,700 | 151,800 | ▲ | 0.14% |
| 2024-04-03 | 8011 | 三陽商 | 103,394 | 0.81% | 2,704 | 2,770 | 2,690 | 2,745 | 111,400 | ▲ | 0.03% |
| 2024-04-11 | 8011 | 三陽商 | 118,600 | 0.93% | 2,694 | 2,715 | 2,665 | 2,690 | 154,300 | ▲ | 0.12% |
| 2024-04-12 | 8011 | 三陽商 | 106,400 | 0.84% | 2,721 | 2,786 | 2,586 | 2,639 | 1,084,400 | ▼ | -0.09% |
| 2024-04-15 | 8011 | 三陽商 | 92,500 | 0.73% | 2,634 | 2,896 | 2,625 | 2,864 | 601,000 | ▼ | -0.10% |
| 2024-04-16 | 8011 | 三陽商 | 82,500 | 0.65% | 2,831 | 2,874 | 2,716 | 2,718 | 213,500 | ▼ | -0.07% |
| 2024-04-17 | 8011 | 三陽商 | 73,400 | 0.58% | 2,716 | 2,764 | 2,646 | 2,662 | 187,400 | ▼ | -0.07% |
| 2024-04-18 | 8011 | 三陽商 | 50,800 | 0.40% | 2,666 | 2,850 | 2,666 | 2,799 | 182,200 | ▼ | -0.17% |
| 2024-03-12 | 8013 | ナイガイ | 40,800 | 0.49% | 264 | 264 | 258 | 260 | 21,100 | ▼ | -0.01% |
| 2024-03-01 | 8016 | オンワード | 741,947 | 0.46% | 513 | 513 | 499 | 504 | 1,580,200 | ▼ | -0.09% |
| 2024-05-10 | 8022 | ミズノ | 149,078 | 0.56% | 7,720 | 7,900 | 7,690 | 7,850 | 216,000 | ▲ | 0.09% |
| 2024-05-16 | 8022 | ミズノ | 127,255 | 0.47% | 7,610 | 7,750 | 7,530 | 7,630 | 198,500 | ▼ | -0.09% |
| 2024-03-06 | 8068 | 菱洋エレクトロ | 325,138 | 1.21% | 3,995 | 4,040 | 3,985 | 4,030 | 124,800 | ▲ | 0.09% |
| 2024-03-13 | 8068 | 菱洋エレクトロ | 351,038 | 1.30% | 3,915 | 3,920 | 3,790 | 3,820 | 160,300 | ▲ | 0.09% |
| 2024-03-27 | 8068 | 菱洋エレクトロ | 0 | 0.00% | 4,000 | 4,095 | 3,965 | 3,965 | 366,300 | ▼ | -1.30% |
| 2024-07-10 | 8078 | 阪和興 | 215,500 | 0.50% | 5,900 | 5,920 | 5,840 | 5,880 | 94,900 | ▲ | 0.09% |
| 2024-07-25 | 8078 | 阪和興 | 263,314 | 0.62% | 5,590 | 5,640 | 5,510 | 5,560 | 118,900 | ▲ | 0.12% |
| 2024-08-06 | 8078 | 阪和興 | 302,256 | 0.71% | 4,890 | 5,020 | 4,780 | 4,850 | 253,800 | ▲ | 0.08% |
| 2024-08-07 | 8078 | 阪和興 | 281,656 | 0.66% | 4,750 | 5,180 | 4,750 | 5,050 | 173,100 | ▼ | -0.04% |
| 2024-09-10 | 8078 | 阪和興 | 247,999 | 0.58% | 4,840 | 4,915 | 4,825 | 4,865 | 104,100 | ▼ | -0.08% |
| 2024-10-11 | 8078 | 阪和興 | 254,708 | 0.60% | 5,130 | 5,140 | 5,100 | 5,100 | 65,400 | ▲ | 0.02% |
| 2024-10-23 | 8078 | 阪和興 | 301,499 | 0.71% | 5,030 | 5,040 | 4,975 | 4,990 | 80,000 | ▲ | 0.10% |
| 2024-10-30 | 8078 | 阪和興 | 153,308 | 0.36% | 4,995 | 5,100 | 4,995 | 5,040 | 469,000 | ▼ | -0.35% |
| 2024-05-28 | 8086 | ニプロ | 860,496 | 0.50% | 1,190 | 1,202 | 1,187 | 1,194 | 288,000 | ▲ | 0.09% |
| 2024-05-29 | 8086 | ニプロ | 851,298 | 0.49% | 1,191 | 1,211 | 1,189 | 1,191 | 467,700 | ▼ | -0.01% |
| 2024-05-30 | 8086 | ニプロ | 896,885 | 0.52% | 1,184 | 1,186 | 1,176 | 1,181 | 263,400 | ▲ | 0.03% |
| 2024-06-05 | 8086 | ニプロ | 792,615 | 0.46% | 1,230 | 1,253 | 1,222 | 1,252 | 634,400 | ▼ | -0.06% |
| 2024-06-24 | 8086 | ニプロ | 858,644 | 0.50% | 1,237 | 1,249 | 1,233 | 1,246 | 373,900 | ▲ | 0.03% |
| 2024-06-25 | 8086 | ニプロ | 810,487 | 0.47% | 1,250 | 1,267 | 1,240 | 1,264 | 528,800 | ▼ | -0.03% |
| 2024-07-10 | 8086 | ニプロ | 858,509 | 0.50% | 1,279 | 1,283 | 1,270 | 1,283 | 382,500 | ▲ | 0.03% |
| 2024-07-11 | 8086 | ニプロ | 846,811 | 0.49% | 1,294 | 1,300 | 1,289 | 1,292 | 519,600 | ▼ | -0.01% |
| 2024-08-02 | 8086 | ニプロ | 871,051 | 0.50% | 1,261 | 1,271 | 1,252 | 1,261 | 983,700 | ▲ | 0.01% |
| 2024-08-09 | 8086 | ニプロ | 1,150,605 | 0.67% | 1,212 | 1,262 | 1,206 | 1,238 | 1,326,500 | ▲ | 0.17% |
| 2024-09-10 | 8086 | ニプロ | 940,400 | 0.54% | 1,340 | 1,367 | 1,335 | 1,363 | 874,800 | ▼ | -0.13% |
| 2024-09-12 | 8086 | ニプロ | 798,700 | 0.46% | 1,350 | 1,361 | 1,346 | 1,349 | 488,900 | ▼ | -0.08% |
| 2024-07-05 | 8098 | 稲畑産 | 281,117 | 0.50% | 3,695 | 3,695 | 3,620 | 3,635 | 166,300 | ▲ | 0.07% |
| 2024-07-10 | 8098 | 稲畑産 | 343,217 | 0.61% | 3,555 | 3,570 | 3,510 | 3,525 | 181,100 | ▲ | 0.10% |
| 2024-07-19 | 8098 | 稲畑産 | 327,417 | 0.59% | 3,535 | 3,540 | 3,440 | 3,450 | 189,300 | ▼ | -0.02% |
| 2024-08-01 | 8098 | 稲畑産 | 259,617 | 0.47% | 3,350 | 3,385 | 3,320 | 3,370 | 172,600 | ▼ | -0.12% |
| 2024-10-30 | 8098 | 稲畑産 | 307,457 | 0.56% | 3,240 | 3,290 | 3,220 | 3,290 | 1,663,100 | ▲ | 0.28% |
| 2024-11-07 | 8098 | 稲畑産 | 247,782 | 0.45% | 3,315 | 3,540 | 3,310 | 3,445 | 493,800 | ▼ | -0.11% |
| 2024-11-08 | 8098 | 稲畑産 | 288,982 | 0.52% | 3,445 | 3,465 | 3,380 | 3,460 | 239,000 | ▲ | 0.07% |
| 2024-11-12 | 8098 | 稲畑産 | 330,482 | 0.60% | 3,485 | 3,490 | 3,440 | 3,450 | 130,600 | ▲ | 0.07% |
| 2024-11-19 | 8098 | 稲畑産 | 325,573 | 0.59% | 3,320 | 3,360 | 3,290 | 3,355 | 412,100 | ▼ | -0.01% |
| 2024-11-21 | 8098 | 稲畑産 | 343,408 | 0.62% | 3,425 | 3,440 | 3,345 | 3,345 | 145,200 | ▲ | 0.03% |
| 2024-11-26 | 8098 | 稲畑産 | 322,524 | 0.58% | 3,330 | 3,340 | 3,305 | 3,340 | 85,600 | ▼ | -0.04% |
| 2024-12-16 | 8098 | 稲畑産 | 272,433 | 0.49% | 3,305 | 3,320 | 3,290 | 3,290 | 65,900 | ▼ | -0.08% |
| 2024-07-24 | 8111 | ゴルドウイン | 249,779 | 0.52% | 9,263 | 9,450 | 8,942 | 9,086 | 298,400 | ▲ | 0.13% |
| 2024-07-25 | 8111 | ゴルドウイン | 230,779 | 0.48% | 8,985 | 9,289 | 8,985 | 9,236 | 169,800 | ▼ | -0.04% |
| 2024-03-15 | 8129 | 東邦ＨＤ | 406,743 | 0.51% | 3,375 | 3,416 | 3,354 | 3,400 | 651,200 | ▲ | 0.03% |
| 2024-03-21 | 8129 | 東邦ＨＤ | 388,543 | 0.49% | 3,425 | 3,470 | 3,418 | 3,467 | 288,700 | ▼ | -0.02% |
| 2024-03-22 | 8129 | 東邦ＨＤ | 392,643 | 0.50% | 3,488 | 3,500 | 3,459 | 3,490 | 383,600 | ▲ | 0.01% |
| 2024-04-03 | 8129 | 東邦ＨＤ | 461,586 | 0.60% | 3,650 | 3,665 | 3,586 | 3,592 | 255,700 | ▲ | 0.09% |
| 2024-04-26 | 8129 | 東邦ＨＤ | 406,500 | 0.53% | 3,718 | 3,766 | 3,701 | 3,760 | 436,800 | ▼ | -0.06% |
| 2024-05-22 | 8129 | 東邦ＨＤ | 379,200 | 0.49% | 3,724 | 3,740 | 3,710 | 3,732 | 221,300 | ▼ | -0.04% |
| 2024-12-05 | 8136 | サンリオ | 1,289,427 | 0.50% | 5,120 | 5,213 | 4,963 | 5,003 | 8,477,800 | ▲ | 0.09% |
| 2024-12-06 | 8136 | サンリオ | 1,250,814 | 0.48% | 5,000 | 5,055 | 4,939 | 4,961 | 3,808,000 | ▼ | -0.02% |
| 2024-07-24 | 8137 | サンワテク | 80,600 | 0.50% | 2,195 | 2,204 | 2,156 | 2,156 | 94,000 | ▲ | 0.09% |
| 2024-07-26 | 8137 | サンワテク | 79,900 | 0.49% | 2,130 | 2,132 | 2,096 | 2,112 | 100,200 | ▼ | -0.01% |
| 2024-07-31 | 8137 | サンワテク | 81,500 | 0.50% | 2,133 | 2,177 | 2,113 | 2,177 | 87,900 | ▲ | 0.01% |
| 2024-08-09 | 8137 | サンワテク | 76,132 | 0.47% | 1,890 | 1,945 | 1,867 | 1,893 | 107,000 | ▼ | -0.03% |
| 2024-04-16 | 8154 | 加賀電子 | 144,433 | 0.50% | 6,130 | 6,160 | 5,950 | 5,960 | 90,300 | ▲ | 0.08% |
| 2024-04-17 | 8154 | 加賀電子 | 142,500 | 0.49% | 5,950 | 5,990 | 5,850 | 5,920 | 86,600 | ▼ | -0.01% |
| 2024-04-18 | 8154 | 加賀電子 | 143,700 | 0.50% | 5,970 | 6,090 | 5,960 | 6,060 | 63,400 | ▲ | 0.01% |
| 2024-05-15 | 8154 | 加賀電子 | 134,101 | 0.46% | 6,030 | 6,120 | 5,990 | 6,050 | 65,500 | ▼ | -0.03% |
| 2024-11-11 | 8160 | 木曽路 | 143,810 | 0.50% | 2,190 | 2,192 | 2,164 | 2,172 | 178,600 | ▲ | 0.09% |
| 2024-11-14 | 8160 | 木曽路 | 174,910 | 0.61% | 2,190 | 2,190 | 2,123 | 2,123 | 175,800 | ▲ | 0.10% |
| 2024-11-18 | 8160 | 木曽路 | 202,755 | 0.71% | 2,120 | 2,135 | 2,109 | 2,132 | 117,700 | ▲ | 0.09% |
| 2024-11-19 | 8160 | 木曽路 | 228,855 | 0.80% | 2,133 | 2,140 | 2,114 | 2,114 | 111,800 | ▲ | 0.09% |
| 2024-11-21 | 8160 | 木曽路 | 285,255 | 0.99% | 2,115 | 2,131 | 2,113 | 2,126 | 128,300 | ▲ | 0.18% |
| 2024-11-22 | 8160 | 木曽路 | 310,155 | 1.08% | 2,134 | 2,143 | 2,116 | 2,116 | 105,300 | ▲ | 0.09% |
| 2024-11-25 | 8160 | 木曽路 | 17,300 | 0.06% | 2,122 | 2,170 | 2,116 | 2,139 | 1,006,100 | ▼ | -1.02% |
| 2024-05-20 | 8166 | タカキュー | 122,700 | 0.50% | 90 | 95 | 90 | 94 | 176,400 | ▲ | 0.09% |
| 2024-05-22 | 8166 | タカキュー | 120,200 | 0.49% | 93 | 96 | 92 | 95 | 79,400 | ▼ | -0.01% |
| 2024-05-23 | 8166 | タカキュー | 124,600 | 0.50% | 96 | 96 | 89 | 91 | 215,300 | ▲ | 0.01% |
| 2024-06-03 | 8166 | タカキュー | 106,100 | 0.43% | 100 | 101 | 93 | 94 | 831,900 | ▼ | -0.07% |
| 2024-11-21 | 8167 | リテールＰＡ | 242,800 | 0.52% | 1,225 | 1,238 | 1,216 | 1,238 | 82,900 | ▲ | 0.10% |
| 2024-11-25 | 8167 | リテールＰＡ | 6,500 | 0.01% | 1,238 | 1,256 | 1,224 | 1,246 | 608,700 | ▼ | -0.51% |
| 2024-07-03 | 8174 | 日ガス | 585,258 | 0.50% | 2,395 | 2,418 | 2,395 | 2,397 | 283,600 | ▲ | 0.08% |
| 2024-07-17 | 8174 | 日ガス | 711,145 | 0.61% | 2,396 | 2,431 | 2,380 | 2,425 | 432,800 | ▲ | 0.10% |
| 2024-07-31 | 8174 | 日ガス | 871,877 | 0.77% | 2,375 | 2,400 | 2,275 | 2,350 | 1,358,900 | ▲ | 0.16% |
| 2024-08-05 | 8174 | 日ガス | 923,877 | 0.81% | 2,154 | 2,207 | 2,082 | 2,093 | 601,000 | ▲ | 0.04% |
| 2024-08-15 | 8174 | 日ガス | 900,377 | 0.79% | 2,293 | 2,317 | 2,283 | 2,317 | 234,600 | ▼ | -0.02% |
| 2024-09-03 | 8174 | 日ガス | 670,109 | 0.59% | 2,287 | 2,308 | 2,284 | 2,295 | 261,400 | ▼ | -0.09% |
| 2024-09-25 | 8174 | 日ガス | 562,109 | 0.49% | 2,281 | 2,295 | 2,257 | 2,280 | 264,400 | ▼ | -0.09% |
| 2024-10-29 | 8174 | 日ガス | 604,734 | 0.53% | 2,125 | 2,141 | 2,119 | 2,132 | 233,400 | ▲ | 0.12% |
| 2024-10-30 | 8174 | 日ガス | 195,088 | 0.17% | 2,092 | 2,131 | 2,062 | 2,119 | 1,655,000 | ▼ | -0.36% |
| 2024-07-10 | 8182 | いなげや | 262,190 | 0.50% | 1,186 | 1,211 | 1,172 | 1,209 | 181,200 | ▲ | 0.09% |
| 2024-08-01 | 8182 | いなげや | 335,960 | 0.64% | 1,260 | 1,261 | 1,215 | 1,225 | 295,300 | ▲ | 0.14% |
| 2024-08-09 | 8182 | いなげや | 311,560 | 0.59% | 1,229 | 1,240 | 1,210 | 1,237 | 60,000 | ▼ | -0.05% |
| 2024-09-20 | 8182 | いなげや | 224,860 | 0.42% | 1,229 | 1,245 | 1,214 | 1,237 | 210,100 | ▼ | -0.17% |
| 2024-03-04 | 8200 | リンガハット | 181,000 | 0.69% | 2,306 | 2,318 | 2,288 | 2,297 | 145,300 | ▼ | -0.01% |
| 2024-03-05 | 8200 | リンガハット | 184,500 | 0.70% | 2,294 | 2,310 | 2,272 | 2,302 | 107,700 | ▲ | 0.01% |
| 2024-03-11 | 8200 | リンガハット | 179,500 | 0.68% | 2,328 | 2,350 | 2,326 | 2,350 | 103,700 | ▼ | -0.01% |
| 2024-03-18 | 8200 | リンガハット | 195,500 | 0.74% | 2,360 | 2,361 | 2,331 | 2,331 | 72,600 | ▲ | 0.05% |
| 2024-03-21 | 8200 | リンガハット | 223,300 | 0.85% | 2,348 | 2,348 | 2,310 | 2,310 | 132,400 | ▲ | 0.10% |
| 2024-03-26 | 8200 | リンガハット | 239,600 | 0.91% | 2,313 | 2,315 | 2,294 | 2,305 | 84,700 | ▲ | 0.06% |
| 2024-04-09 | 8200 | リンガハット | 232,400 | 0.89% | 2,333 | 2,337 | 2,324 | 2,332 | 53,400 | ▼ | -0.02% |
| 2024-04-11 | 8200 | リンガハット | 205,500 | 0.78% | 2,323 | 2,341 | 2,319 | 2,331 | 53,100 | ▼ | -0.10% |
| 2024-04-24 | 8200 | リンガハット | 181,100 | 0.69% | 2,340 | 2,340 | 2,315 | 2,321 | 63,600 | ▼ | -0.09% |
| 2024-05-27 | 8200 | リンガハット | 183,400 | 0.70% | 2,312 | 2,319 | 2,304 | 2,319 | 39,200 | ▲ | 0.01% |
| 2024-05-28 | 8200 | リンガハット | 175,500 | 0.67% | 2,323 | 2,330 | 2,306 | 2,306 | 52,800 | ▼ | -0.02% |
| 2024-06-25 | 8200 | リンガハット | 184,900 | 0.70% | 2,356 | 2,368 | 2,347 | 2,351 | 76,300 | ▲ | 0.02% |
| 2024-06-28 | 8200 | リンガハット | 229,300 | 0.87% | 2,319 | 2,319 | 2,280 | 2,280 | 288,700 | ▲ | 0.17% |
| 2024-07-01 | 8200 | リンガハット | 238,000 | 0.91% | 2,288 | 2,293 | 2,268 | 2,268 | 265,900 | ▲ | 0.04% |
| 2024-07-09 | 8200 | リンガハット | 261,000 | 1.00% | 2,221 | 2,235 | 2,214 | 2,214 | 202,600 | ▲ | 0.08% |
| 2024-07-11 | 8200 | リンガハット | 260,300 | 0.99% | 2,217 | 2,228 | 2,207 | 2,208 | 200,400 | ▼ | -0.01% |
| 2024-07-23 | 8200 | リンガハット | 260,709 | 1.00% | 2,210 | 2,219 | 2,201 | 2,211 | 121,800 | ▲ | 0.01% |
| 2024-08-05 | 8200 | リンガハット | 255,899 | 0.98% | 2,180 | 2,220 | 2,149 | 2,188 | 254,200 | ▼ | -0.02% |
| 2024-08-22 | 8200 | リンガハット | 232,014 | 0.89% | 2,275 | 2,307 | 2,275 | 2,295 | 150,300 | ▼ | -0.08% |
| 2024-08-29 | 8200 | リンガハット | 243,714 | 0.93% | 2,229 | 2,249 | 2,218 | 2,238 | 554,600 | ▲ | 0.04% |
| 2024-08-30 | 8200 | リンガハット | 144,467 | 0.55% | 2,209 | 2,228 | 2,195 | 2,195 | 998,300 | ▼ | -0.38% |
| 2024-09-11 | 8200 | リンガハット | 164,382 | 0.63% | 2,180 | 2,180 | 2,077 | 2,080 | 371,100 | ▲ | 0.07% |
| 2024-09-24 | 8200 | リンガハット | 184,216 | 0.70% | 2,218 | 2,220 | 2,191 | 2,192 | 84,900 | ▲ | 0.06% |
| 2024-10-04 | 8200 | リンガハット | 208,816 | 0.80% | 2,202 | 2,209 | 2,186 | 2,186 | 66,400 | ▲ | 0.10% |
| 2024-10-07 | 8200 | リンガハット | 207,316 | 0.79% | 2,203 | 2,211 | 2,185 | 2,208 | 73,800 | ▼ | -0.01% |
| 2024-10-17 | 8200 | リンガハット | 179,700 | 0.68% | 2,216 | 2,217 | 2,197 | 2,208 | 69,300 | ▼ | -0.10% |
| 2024-10-25 | 8200 | リンガハット | 154,449 | 0.59% | 2,231 | 2,246 | 2,220 | 2,243 | 70,500 | ▼ | -0.09% |
| 2024-11-05 | 8200 | リンガハット | 130,241 | 0.49% | 2,284 | 2,285 | 2,265 | 2,281 | 59,200 | ▼ | -0.09% |
| 2024-11-25 | 8200 | リンガハット | 131,124 | 0.50% | 2,208 | 2,215 | 2,184 | 2,184 | 74,900 | ▲ | 0.01% |
| 2024-12-03 | 8200 | リンガハット | 129,624 | 0.49% | 2,201 | 2,215 | 2,201 | 2,207 | 59,000 | ▼ | -0.01% |
| 2024-04-17 | 8207 | テンアライド | 185,732 | 0.52% | 294 | 294 | 290 | 290 | 101,400 | ▲ | 0.12% |
| 2024-04-26 | 8207 | テンアライド | 170,032 | 0.48% | 293 | 293 | 288 | 288 | 236,400 | ▼ | -0.04% |
| 2024-07-09 | 8218 | コメリ | 273,390 | 0.50% | 3,525 | 3,545 | 3,485 | 3,520 | 81,800 | ▲ | 0.09% |
| 2024-08-29 | 8218 | コメリ | 243,940 | 0.44% | 3,850 | 3,900 | 3,730 | 3,750 | 357,200 | ▼ | -0.06% |
| 2024-10-10 | 8218 | コメリ | 280,686 | 0.51% | 3,625 | 3,655 | 3,580 | 3,580 | 82,100 | ▲ | 0.07% |
| 2024-10-30 | 8218 | コメリ | 76,363 | 0.14% | 3,295 | 3,305 | 3,260 | 3,270 | 579,900 | ▼ | -0.37% |
| 2024-03-19 | 8219 | 青山商 | 457,561 | 0.90% | 1,800 | 1,847 | 1,795 | 1,834 | 914,400 | ▲ | 0.04% |
| 2024-03-26 | 8219 | 青山商 | 421,661 | 0.83% | 1,659 | 1,770 | 1,650 | 1,752 | 2,169,900 | ▼ | -0.07% |
| 2024-04-18 | 8219 | 青山商 | 402,241 | 0.79% | 1,546 | 1,592 | 1,544 | 1,578 | 328,600 | ▼ | -0.03% |
| 2024-04-24 | 8219 | 青山商 | 404,454 | 0.80% | 1,642 | 1,663 | 1,632 | 1,645 | 171,600 | ▲ | 0.01% |
| 2024-05-02 | 8219 | 青山商 | 388,161 | 0.77% | 1,610 | 1,653 | 1,605 | 1,633 | 382,300 | ▼ | -0.03% |
| 2024-05-10 | 8219 | 青山商 | 277,861 | 0.55% | 1,595 | 1,608 | 1,582 | 1,587 | 408,800 | ▼ | -0.21% |
| 2024-05-15 | 8219 | 青山商 | 249,561 | 0.49% | 1,595 | 1,603 | 1,553 | 1,569 | 398,400 | ▼ | -0.06% |
| 2024-06-26 | 8227 | しまむら | 385,062 | 0.52% | 7,552 | 7,566 | 7,332 | 7,356 | 475,800 | ▲ | 0.11% |
| 2024-07-02 | 8227 | しまむら | 354,244 | 0.47% | 7,201 | 7,300 | 7,182 | 7,270 | 375,900 | ▼ | -0.05% |
| 2024-07-10 | 8227 | しまむら | 371,501 | 0.50% | 7,142 | 7,142 | 7,028 | 7,095 | 265,200 | ▲ | 0.03% |
| 2024-07-11 | 8227 | しまむら | 367,501 | 0.49% | 7,148 | 7,305 | 7,138 | 7,241 | 450,500 | ▼ | -0.01% |
| 2024-07-12 | 8227 | しまむら | 369,301 | 0.50% | 7,234 | 7,277 | 7,213 | 7,241 | 314,200 | ▲ | 0.01% |
| 2024-07-18 | 8227 | しまむら | 334,302 | 0.45% | 7,145 | 7,276 | 7,137 | 7,248 | 416,600 | ▼ | -0.04% |
| 2024-04-25 | 8233 | 高島屋 | 915,066 | 0.51% | 2,245 | 2,249 | 2,188 | 2,188 | 1,381,200 | ▲ | 0.08% |
| 2024-04-26 | 8233 | 高島屋 | 1,101,566 | 0.67% | 2,194 | 2,218 | 2,167 | 2,218 | 1,593,500 | ▲ | 0.16% |
| 2024-05-16 | 8233 | 高島屋 | 1,342,743 | 0.81% | 2,307 | 2,326 | 2,290 | 2,315 | 711,600 | ▲ | 0.14% |
| 2024-05-17 | 8233 | 高島屋 | 1,263,743 | 0.77% | 2,295 | 2,390 | 2,291 | 2,380 | 1,557,100 | ▼ | -0.04% |
| 2024-05-20 | 8233 | 高島屋 | 1,320,443 | 0.80% | 2,380 | 2,405 | 2,372 | 2,403 | 1,136,100 | ▲ | 0.03% |
| 2024-05-28 | 8233 | 高島屋 | 1,478,734 | 0.90% | 2,445 | 2,453 | 2,420 | 2,421 | 925,500 | ▲ | 0.09% |
| 2024-05-29 | 8233 | 高島屋 | 1,305,434 | 0.79% | 2,433 | 2,475 | 2,422 | 2,448 | 1,117,500 | ▼ | -0.10% |
| 2024-05-30 | 8233 | 高島屋 | 964,991 | 0.58% | 2,450 | 2,562 | 2,441 | 2,562 | 3,457,400 | ▼ | -0.21% |
| 2024-06-03 | 8233 | 高島屋 | 999,876 | 0.61% | 2,611 | 2,670 | 2,602 | 2,647 | 1,289,900 | ▲ | 0.03% |
| 2024-06-07 | 8233 | 高島屋 | 1,197,074 | 0.73% | 2,652 | 2,700 | 2,647 | 2,693 | 1,698,000 | ▲ | 0.12% |
| 2024-06-14 | 8233 | 高島屋 | 1,098,918 | 0.67% | 2,660 | 2,748 | 2,660 | 2,736 | 2,022,800 | ▼ | -0.05% |
| 2024-07-02 | 8233 | 高島屋 | 1,253,193 | 0.76% | 3,000 | 3,031 | 2,919 | 2,948 | 5,245,300 | ▲ | 0.08% |
| 2024-07-03 | 8233 | 高島屋 | 1,422,993 | 0.86% | 2,927 | 2,966 | 2,886 | 2,939 | 1,954,600 | ▲ | 0.09% |
| 2024-07-05 | 8233 | 高島屋 | 1,521,291 | 0.92% | 2,944 | 3,015 | 2,928 | 2,954 | 2,278,400 | ▲ | 0.06% |
| 2024-07-10 | 8233 | 高島屋 | 1,864,891 | 1.13% | 3,010 | 3,075 | 2,991 | 3,054 | 1,428,700 | ▲ | 0.20% |
| 2024-07-11 | 8233 | 高島屋 | 2,193,233 | 1.33% | 3,048 | 3,077 | 3,032 | 3,063 | 1,415,200 | ▲ | 0.20% |
| 2024-07-12 | 8233 | 高島屋 | 2,460,233 | 1.50% | 3,017 | 3,026 | 2,933 | 2,950 | 3,419,700 | ▲ | 0.16% |
| 2024-07-16 | 8233 | 高島屋 | 2,634,426 | 1.60% | 2,945 | 2,972 | 2,931 | 2,933 | 1,575,000 | ▲ | 0.10% |
| 2024-07-17 | 8233 | 高島屋 | 2,540,847 | 1.55% | 2,957 | 2,975 | 2,936 | 2,967 | 1,235,400 | ▼ | -0.05% |
| 2024-07-18 | 8233 | 高島屋 | 2,680,527 | 1.63% | 2,928 | 2,938 | 2,849 | 2,855 | 1,864,900 | ▲ | 0.07% |
| 2024-07-25 | 8233 | 高島屋 | 2,940,949 | 1.79% | 2,820 | 2,823 | 2,717 | 2,726 | 2,696,800 | ▲ | 0.16% |
| 2024-07-26 | 8233 | 高島屋 | 2,970,374 | 1.81% | 2,750 | 2,778 | 2,728 | 2,737 | 1,454,400 | ▲ | 0.02% |
| 2024-07-29 | 8233 | 高島屋 | 3,334,474 | 2.03% | 2,774 | 2,825 | 2,760 | 2,799 | 1,034,400 | ▲ | 0.21% |
| 2024-07-30 | 8233 | 高島屋 | 3,615,911 | 2.20% | 2,810 | 2,814 | 2,772 | 2,804 | 825,300 | ▲ | 0.17% |
| 2024-08-02 | 8233 | 高島屋 | 3,777,411 | 2.30% | 2,512 | 2,514 | 2,411 | 2,428 | 4,403,700 | ▲ | 0.09% |
| 2024-08-06 | 8233 | 高島屋 | 3,933,349 | 2.40% | 2,276 | 2,361 | 2,217 | 2,279 | 3,662,700 | ▲ | 0.10% |
| 2024-08-07 | 8233 | 高島屋 | 3,713,649 | 2.26% | 2,250 | 2,401 | 2,241 | 2,325 | 2,800,300 | ▼ | -0.14% |
| 2024-08-09 | 8233 | 高島屋 | 3,331,649 | 2.03% | 2,294 | 2,309 | 2,215 | 2,247 | 2,671,700 | ▼ | -0.23% |
| 2024-08-13 | 8233 | 高島屋 | 3,533,749 | 2.15% | 2,269 | 2,287 | 2,235 | 2,258 | 2,294,000 | ▲ | 0.12% |
| 2024-08-14 | 8233 | 高島屋 | 3,623,649 | 2.21% | 2,247 | 2,300 | 2,235 | 2,268 | 1,742,000 | ▲ | 0.06% |
| 2024-08-15 | 8233 | 高島屋 | 3,499,549 | 2.13% | 2,260 | 2,354 | 2,256 | 2,329 | 1,815,300 | ▼ | -0.08% |
| 2024-08-20 | 8233 | 高島屋 | 3,410,464 | 2.08% | 2,360 | 2,404 | 2,343 | 2,380 | 1,473,000 | ▼ | -0.04% |
| 2024-08-21 | 8233 | 高島屋 | 3,444,764 | 2.10% | 2,350 | 2,360 | 2,331 | 2,360 | 1,275,600 | ▲ | 0.02% |
| 2024-08-22 | 8233 | 高島屋 | 3,435,464 | 2.09% | 2,366 | 2,371 | 2,318 | 2,337 | 1,292,900 | ▼ | -0.01% |
| 2024-08-29 | 8233 | 高島屋 | 7,617,758 | 2.32% | 1,137 | 1,137 | 1,109 | 1,112 | 4,398,600 | ▲ | 0.10% |
| 2024-09-02 | 8233 | 高島屋 | 7,366,182 | 2.24% | 1,140 | 1,162 | 1,136 | 1,147 | 3,130,300 | ▼ | -0.07% |
| 2024-09-04 | 8233 | 高島屋 | 7,684,582 | 2.34% | 1,110 | 1,112 | 1,088 | 1,096 | 3,565,000 | ▲ | 0.09% |
| 2024-09-09 | 8233 | 高島屋 | 7,221,854 | 2.20% | 1,095 | 1,117 | 1,080 | 1,116 | 2,720,100 | ▼ | -0.13% |
| 2024-09-10 | 8233 | 高島屋 | 7,114,787 | 2.17% | 1,119 | 1,124 | 1,098 | 1,103 | 2,715,500 | ▼ | -0.03% |
| 2024-09-17 | 8233 | 高島屋 | 6,775,547 | 2.06% | 1,130 | 1,134 | 1,086 | 1,102 | 1,956,500 | ▼ | -0.10% |
| 2024-09-24 | 8233 | 高島屋 | 6,225,682 | 1.90% | 1,138 | 1,156 | 1,132 | 1,132 | 3,420,600 | ▼ | -0.16% |
| 2024-09-25 | 8233 | 高島屋 | 5,746,510 | 1.75% | 1,162 | 1,167 | 1,149 | 1,152 | 4,851,500 | ▼ | -0.14% |
| 2024-09-27 | 8233 | 高島屋 | 5,514,907 | 1.68% | 1,193 | 1,220 | 1,185 | 1,216 | 3,701,400 | ▼ | -0.07% |
| 2024-10-01 | 8233 | 高島屋 | 5,234,289 | 1.59% | 1,158 | 1,169 | 1,146 | 1,163 | 2,693,100 | ▼ | -0.08% |
| 2024-10-02 | 8233 | 高島屋 | 5,270,540 | 1.60% | 1,150 | 1,163 | 1,145 | 1,151 | 2,561,600 | ▲ | 0.01% |
| 2024-10-03 | 8233 | 高島屋 | 5,043,358 | 1.53% | 1,180 | 1,180 | 1,159 | 1,170 | 3,114,300 | ▼ | -0.07% |
| 2024-10-04 | 8233 | 高島屋 | 4,885,767 | 1.49% | 1,174 | 1,191 | 1,170 | 1,184 | 2,261,500 | ▼ | -0.04% |
| 2024-10-15 | 8233 | 高島屋 | 4,035,306 | 1.23% | 1,235 | 1,264 | 1,227 | 1,260 | 6,113,900 | ▼ | -0.26% |
| 2024-10-16 | 8233 | 高島屋 | 3,581,624 | 1.09% | 1,225 | 1,245 | 1,203 | 1,242 | 6,786,400 | ▼ | -0.13% |
| 2024-10-23 | 8233 | 高島屋 | 4,209,832 | 1.28% | 1,197 | 1,207 | 1,194 | 1,203 | 1,568,400 | ▲ | 0.18% |
| 2024-10-24 | 8233 | 高島屋 | 4,264,832 | 1.30% | 1,193 | 1,204 | 1,180 | 1,190 | 2,771,600 | ▲ | 0.02% |
| 2024-10-29 | 8233 | 高島屋 | 3,835,632 | 1.17% | 1,205 | 1,211 | 1,192 | 1,202 | 2,863,400 | ▼ | -0.13% |
| 2024-10-30 | 8233 | 高島屋 | 4,029,236 | 1.22% | 1,208 | 1,223 | 1,207 | 1,218 | 4,061,900 | ▲ | 0.05% |
| 2024-11-06 | 8233 | 高島屋 | 3,844,897 | 1.17% | 1,211 | 1,235 | 1,210 | 1,226 | 2,329,600 | ▼ | -0.05% |
| 2024-11-07 | 8233 | 高島屋 | 4,043,888 | 1.23% | 1,240 | 1,272 | 1,235 | 1,270 | 3,564,800 | ▲ | 0.06% |
| 2024-11-14 | 8233 | 高島屋 | 4,417,081 | 1.34% | 1,227 | 1,230 | 1,189 | 1,195 | 2,217,600 | ▲ | 0.11% |
| 2024-11-18 | 8233 | 高島屋 | 4,691,450 | 1.43% | 1,202 | 1,219 | 1,202 | 1,215 | 1,596,200 | ▲ | 0.08% |
| 2024-11-20 | 8233 | 高島屋 | 5,066,643 | 1.54% | 1,220 | 1,223 | 1,200 | 1,210 | 1,066,100 | ▲ | 0.11% |
| 2024-11-22 | 8233 | 高島屋 | 5,308,425 | 1.62% | 1,204 | 1,207 | 1,187 | 1,202 | 1,782,200 | ▲ | 0.08% |
| 2024-12-02 | 8233 | 高島屋 | 4,958,175 | 1.51% | 1,195 | 1,218 | 1,194 | 1,218 | 1,445,700 | ▼ | -0.11% |
| 2024-12-03 | 8233 | 高島屋 | 4,759,875 | 1.45% | 1,212 | 1,231 | 1,211 | 1,224 | 1,745,600 | ▼ | -0.06% |
| 2024-12-06 | 8233 | 高島屋 | 4,552,525 | 1.38% | 1,243 | 1,258 | 1,240 | 1,248 | 1,322,200 | ▼ | -0.07% |
| 2024-12-09 | 8233 | 高島屋 | 4,648,075 | 1.41% | 1,253 | 1,253 | 1,222 | 1,228 | 1,632,100 | ▲ | 0.03% |
| 2024-12-11 | 8233 | 高島屋 | 4,515,215 | 1.37% | 1,231 | 1,246 | 1,229 | 1,242 | 1,298,400 | ▼ | -0.03% |
| 2024-12-13 | 8233 | 高島屋 | 4,230,703 | 1.29% | 1,249 | 1,254 | 1,239 | 1,254 | 1,833,100 | ▼ | -0.08% |
| 2024-12-16 | 8233 | 高島屋 | 3,903,443 | 1.19% | 1,261 | 1,264 | 1,250 | 1,256 | 1,500,700 | ▼ | -0.10% |
| 2024-03-04 | 8237 | 松屋 | 268,095 | 0.50% | 963 | 979 | 956 | 968 | 340,300 | ▲ | 0.09% |
| 2024-03-06 | 8237 | 松屋 | 240,695 | 0.45% | 976 | 1,002 | 975 | 995 | 431,200 | ▼ | -0.04% |
| 2024-09-05 | 8242 | Ｈ２Ｏリテイ | 647,497 | 0.51% | 2,092 | 2,133 | 2,066 | 2,110 | 467,000 | ▲ | 0.09% |
| 2024-09-12 | 8242 | Ｈ２Ｏリテイ | 595,697 | 0.47% | 2,149 | 2,149 | 2,112 | 2,125 | 393,200 | ▼ | -0.04% |
| 2024-09-20 | 8242 | Ｈ２Ｏリテイ | 649,097 | 0.51% | 2,159 | 2,178 | 2,141 | 2,170 | 840,800 | ▲ | 0.04% |
| 2024-09-24 | 8242 | Ｈ２Ｏリテイ | 617,897 | 0.49% | 2,191 | 2,233 | 2,183 | 2,188 | 546,000 | ▼ | -0.02% |
| 2024-10-08 | 8242 | Ｈ２Ｏリテイ | 713,402 | 0.56% | 2,162 | 2,169 | 2,089 | 2,108 | 784,900 | ▲ | 0.07% |
| 2024-10-10 | 8242 | Ｈ２Ｏリテイ | 766,072 | 0.61% | 2,137 | 2,137 | 2,113 | 2,113 | 345,600 | ▲ | 0.04% |
| 2024-10-23 | 8242 | Ｈ２Ｏリテイ | 880,182 | 0.70% | 2,069 | 2,078 | 2,061 | 2,061 | 449,800 | ▲ | 0.08% |
| 2024-10-30 | 8242 | Ｈ２Ｏリテイ | 633,443 | 0.50% | 2,056 | 2,074 | 2,040 | 2,059 | 1,592,600 | ▼ | -0.19% |
| 2024-10-31 | 8242 | Ｈ２Ｏリテイ | 619,177 | 0.49% | 2,059 | 2,073 | 2,051 | 2,062 | 563,300 | ▼ | -0.01% |
| 2024-11-21 | 8242 | Ｈ２Ｏリテイ | 626,223 | 0.50% | 2,020 | 2,045 | 2,014 | 2,023 | 497,400 | ▲ | 0.08% |
| 2024-11-22 | 8242 | Ｈ２Ｏリテイ | 620,868 | 0.49% | 2,032 | 2,060 | 2,025 | 2,046 | 399,900 | ▼ | -0.01% |
| 2024-05-02 | 8260 | 井筒屋 | 60,200 | 0.52% | 477 | 484 | 471 | 479 | 100,500 | ▲ | 0.10% |
| 2024-05-20 | 8260 | 井筒屋 | 69,800 | 0.60% | 490 | 493 | 473 | 475 | 104,300 | ▲ | 0.07% |
| 2024-05-22 | 8260 | 井筒屋 | 81,900 | 0.71% | 462 | 469 | 454 | 456 | 103,300 | ▲ | 0.10% |
| 2024-05-27 | 8260 | 井筒屋 | 72,000 | 0.62% | 478 | 499 | 474 | 499 | 125,100 | ▼ | -0.08% |
| 2024-06-13 | 8260 | 井筒屋 | 65,800 | 0.57% | 455 | 460 | 451 | 458 | 38,800 | ▼ | -0.05% |
| 2024-06-27 | 8260 | 井筒屋 | 69,100 | 0.60% | 451 | 457 | 450 | 450 | 42,400 | ▲ | 0.03% |
| 2024-07-12 | 8260 | 井筒屋 | 67,900 | 0.59% | 465 | 467 | 446 | 451 | 164,500 | ▼ | -0.01% |
| 2024-07-29 | 8260 | 井筒屋 | 57,300 | 0.49% | 440 | 450 | 440 | 450 | 43,900 | ▼ | -0.09% |
| 2024-03-06 | 8273 | イズミ | 355,620 | 0.49% | 3,416 | 3,457 | 3,404 | 3,443 | 149,100 | ▼ | -0.09% |
| 2024-07-22 | 8273 | イズミ | 365,258 | 0.50% | 3,485 | 3,487 | 3,440 | 3,445 | 77,300 | ▲ | 0.06% |
| 2024-08-29 | 8273 | イズミ | 354,426 | 0.49% | 3,355 | 3,357 | 3,142 | 3,198 | 1,327,200 | ▼ | -0.12% |
| 2024-08-30 | 8273 | イズミ | 383,026 | 0.53% | 3,195 | 3,284 | 3,183 | 3,257 | 410,500 | ▲ | 0.04% |
| 2024-09-11 | 8273 | イズミ | 354,320 | 0.49% | 3,680 | 3,689 | 3,583 | 3,603 | 299,900 | ▼ | -0.04% |
| 2024-09-20 | 8273 | イズミ | 386,253 | 0.53% | 3,541 | 3,582 | 3,525 | 3,525 | 332,500 | ▲ | 0.04% |
| 2024-09-26 | 8273 | イズミ | 355,253 | 0.49% | 3,485 | 3,578 | 3,471 | 3,578 | 275,900 | ▼ | -0.04% |
| 2024-09-30 | 8273 | イズミ | 365,153 | 0.50% | 3,527 | 3,571 | 3,527 | 3,547 | 175,400 | ▲ | 0.01% |
| 2024-10-09 | 8273 | イズミ | 444,874 | 0.62% | 3,406 | 3,427 | 3,375 | 3,386 | 331,600 | ▲ | 0.12% |
| 2024-10-23 | 8273 | イズミ | 510,048 | 0.71% | 3,243 | 3,251 | 3,193 | 3,195 | 178,200 | ▲ | 0.08% |
| 2024-10-29 | 8273 | イズミ | 577,949 | 0.80% | 3,201 | 3,220 | 3,187 | 3,214 | 173,100 | ▲ | 0.09% |
| 2024-10-30 | 8273 | イズミ | 367,214 | 0.51% | 3,214 | 3,226 | 3,180 | 3,184 | 817,600 | ▼ | -0.29% |
| 2024-11-26 | 8273 | イズミ | 445,416 | 0.62% | 3,120 | 3,134 | 3,079 | 3,091 | 140,900 | ▲ | 0.10% |
| 2024-12-06 | 8273 | イズミ | 505,063 | 0.70% | 3,160 | 3,173 | 3,141 | 3,173 | 148,000 | ▲ | 0.07% |
| 2024-11-05 | 8282 | ケーズＨＤ | 961,959 | 0.50% | 1,474 | 1,474 | 1,440 | 1,440 | 784,200 | ▲ | 0.09% |
| 2024-11-06 | 8282 | ケーズＨＤ | 889,596 | 0.46% | 1,449 | 1,462 | 1,400 | 1,412 | 1,537,200 | ▼ | -0.03% |
| 2024-11-07 | 8282 | ケーズＨＤ | 1,178,396 | 0.62% | 1,419 | 1,429 | 1,387 | 1,412 | 1,425,900 | ▲ | 0.15% |
| 2024-11-18 | 8282 | ケーズＨＤ | 1,351,620 | 0.71% | 1,400 | 1,410 | 1,396 | 1,410 | 973,700 | ▲ | 0.08% |
| 2024-11-25 | 8282 | ケーズＨＤ | 1,221,587 | 0.64% | 1,405 | 1,414 | 1,397 | 1,403 | 1,452,900 | ▼ | -0.06% |
| 2024-11-29 | 8282 | ケーズＨＤ | 967,587 | 0.50% | 1,400 | 1,424 | 1,392 | 1,417 | 814,600 | ▼ | -0.14% |
| 2024-12-02 | 8282 | ケーズＨＤ | 659,387 | 0.34% | 1,417 | 1,417 | 1,400 | 1,413 | 526,600 | ▼ | -0.15% |
| 2024-12-06 | 8282 | ケーズＨＤ | 992,487 | 0.52% | 1,397 | 1,403 | 1,391 | 1,395 | 638,400 | ▲ | 0.08% |
| 2024-12-12 | 8282 | ケーズＨＤ | 1,154,599 | 0.60% | 1,413 | 1,420 | 1,400 | 1,412 | 686,500 | ▲ | 0.07% |
| 2024-03-07 | 8304 | あおぞら銀 | 796,062 | 0.67% | 2,621 | 2,678 | 2,604 | 2,678 | 3,433,500 | ▼ | -0.06% |
| 2024-03-08 | 8304 | あおぞら銀 | 853,062 | 0.72% | 2,692 | 2,755 | 2,619 | 2,622 | 4,770,400 | ▲ | 0.04% |
| 2024-03-11 | 8304 | あおぞら銀 | 827,562 | 0.69% | 2,632 | 2,635 | 2,535 | 2,566 | 2,510,700 | ▼ | -0.03% |
| 2024-03-12 | 8304 | あおぞら銀 | 838,962 | 0.70% | 2,528 | 2,539 | 2,489 | 2,528 | 1,911,500 | ▲ | 0.01% |
| 2024-03-13 | 8304 | あおぞら銀 | 817,062 | 0.69% | 2,539 | 2,554 | 2,461 | 2,484 | 2,109,500 | ▼ | -0.01% |
| 2024-04-02 | 8304 | あおぞら銀 | 837,605 | 0.70% | 2,445 | 2,447 | 2,386 | 2,391 | 1,280,000 | ▲ | 0.01% |
| 2024-04-16 | 8304 | あおぞら銀 | 810,648 | 0.68% | 2,477 | 2,500 | 2,455 | 2,461 | 1,308,700 | ▼ | -0.01% |
| 2024-05-07 | 8304 | あおぞら銀 | 860,548 | 0.72% | 2,529 | 2,534 | 2,462 | 2,480 | 1,430,400 | ▲ | 0.03% |
| 2024-05-08 | 8304 | あおぞら銀 | 811,948 | 0.68% | 2,471 | 2,489 | 2,462 | 2,467 | 1,227,300 | ▼ | -0.03% |
| 2024-05-09 | 8304 | あおぞら銀 | 851,605 | 0.71% | 2,478 | 2,495 | 2,403 | 2,409 | 1,341,000 | ▲ | 0.02% |
| 2024-05-13 | 8304 | あおぞら銀 | 809,505 | 0.68% | 2,410 | 2,443 | 2,383 | 2,424 | 1,312,000 | ▼ | -0.02% |
| 2024-05-14 | 8304 | あおぞら銀 | 675,705 | 0.57% | 2,525 | 2,564 | 2,385 | 2,402 | 4,171,400 | ▼ | -0.11% |
| 2024-05-30 | 8304 | あおぞら銀 | 751,162 | 0.63% | 2,341 | 2,350 | 2,328 | 2,341 | 845,300 | ▲ | 0.06% |
| 2024-06-12 | 8304 | あおぞら銀 | 993,905 | 0.84% | 2,402 | 2,488 | 2,396 | 2,474 | 2,569,200 | ▲ | 0.20% |
| 2024-06-14 | 8304 | あおぞら銀 | 1,117,805 | 0.94% | 2,543 | 2,599 | 2,537 | 2,593 | 2,774,900 | ▲ | 0.09% |
| 2024-06-17 | 8304 | あおぞら銀 | 1,191,005 | 1.00% | 2,590 | 2,615 | 2,569 | 2,595 | 1,734,600 | ▲ | 0.06% |
| 2024-06-26 | 8304 | あおぞら銀 | 1,303,205 | 1.10% | 2,565 | 2,664 | 2,565 | 2,660 | 1,853,000 | ▲ | 0.10% |
| 2024-07-03 | 8304 | あおぞら銀 | 1,475,236 | 1.05% | 2,581 | 2,636 | 2,575 | 2,606 | 1,123,100 | ▼ | -0.05% |
| 2024-07-04 | 8304 | あおぞら銀 | 1,393,636 | 0.99% | 2,599 | 2,614 | 2,580 | 2,608 | 1,021,600 | ▼ | -0.06% |
| 2024-07-04 | 8304 | あおぞら銀 | 1,393,636 | 0.99% | 2,599 | 2,614 | 2,580 | 2,608 | 1,021,600 | ▼ | -0.06% |
| 2024-07-05 | 8304 | あおぞら銀 | 1,420,836 | 1.01% | 2,610 | 2,625 | 2,538 | 2,547 | 1,462,900 | ▲ | 0.02% |
| 2024-08-01 | 8304 | あおぞら銀 | 1,389,139 | 0.99% | 2,493 | 2,506 | 2,469 | 2,494 | 850,800 | ▼ | -0.02% |
| 2024-08-02 | 8304 | あおぞら銀 | 1,414,939 | 1.01% | 2,410 | 2,422 | 2,325 | 2,327 | 2,605,200 | ▲ | 0.02% |
| 2024-08-05 | 8304 | あおぞら銀 | 1,666,397 | 1.19% | 2,227 | 2,350 | 2,196 | 2,199 | 5,230,500 | ▲ | 0.17% |
| 2024-08-09 | 8304 | あおぞら銀 | 1,509,303 | 1.07% | 2,340 | 2,371 | 2,308 | 2,365 | 987,400 | ▼ | -0.11% |
| 2024-09-02 | 8304 | あおぞら銀 | 1,403,211 | 1.00% | 2,690 | 2,722 | 2,689 | 2,700 | 1,060,800 | ▲ | 0.03% |
| 2024-09-03 | 8304 | あおぞら銀 | 1,335,919 | 0.95% | 2,710 | 2,755 | 2,672 | 2,739 | 1,616,600 | ▼ | -0.05% |
| 2024-10-04 | 8304 | あおぞら銀 | 1,248,545 | 0.89% | 2,637 | 2,676 | 2,634 | 2,675 | 798,600 | ▼ | -0.05% |
| 2024-10-10 | 8304 | あおぞら銀 | 1,260,379 | 0.90% | 2,652 | 2,682 | 2,650 | 2,650 | 689,200 | ▲ | 0.01% |
| 2024-10-15 | 8304 | あおぞら銀 | 1,219,732 | 0.87% | 2,665 | 2,705 | 2,665 | 2,679 | 888,200 | ▼ | -0.03% |
| 2024-10-21 | 8304 | あおぞら銀 | 1,291,830 | 0.92% | 2,708 | 2,710 | 2,678 | 2,689 | 838,500 | ▲ | 0.05% |
| 2024-10-30 | 8304 | あおぞら銀 | 1,044,054 | 0.74% | 2,620 | 2,636 | 2,600 | 2,635 | 1,661,500 | ▼ | -0.18% |
| 2024-11-05 | 8304 | あおぞら銀 | 1,130,781 | 0.80% | 2,647 | 2,650 | 2,627 | 2,633 | 555,200 | ▲ | 0.06% |
| 2024-11-06 | 8304 | あおぞら銀 | 1,116,985 | 0.79% | 2,635 | 2,711 | 2,629 | 2,711 | 1,078,700 | ▼ | -0.01% |
| 2024-11-12 | 8304 | あおぞら銀 | 1,136,745 | 0.81% | 2,675 | 2,716 | 2,665 | 2,671 | 900,600 | ▲ | 0.02% |
| 2024-11-21 | 8304 | あおぞら銀 | 1,299,930 | 0.92% | 2,466 | 2,508 | 2,464 | 2,472 | 1,093,300 | ▲ | 0.10% |
| 2024-11-25 | 8304 | あおぞら銀 | 1,411,156 | 1.00% | 2,475 | 2,482 | 2,406 | 2,413 | 1,990,300 | ▲ | 0.07% |
| 2024-11-28 | 8304 | あおぞら銀 | 1,545,405 | 1.10% | 2,401 | 2,422 | 2,396 | 2,410 | 1,403,500 | ▲ | 0.10% |
| 2024-12-02 | 8304 | あおぞら銀 | 1,447,505 | 1.03% | 2,411 | 2,499 | 2,408 | 2,481 | 2,003,200 | ▼ | -0.07% |
| 2024-12-18 | 8304 | あおぞら銀 | 1,541,505 | 1.10% | 2,401 | 2,415 | 2,395 | 2,397 | 764,200 | ▲ | 0.07% |
| 2024-11-22 | 8331 | 千葉銀 | 4,386,476 | 0.53% | 1,200 | 1,217 | 1,194 | 1,204 | 4,079,200 | ▲ | 0.13% |
| 2024-11-25 | 8331 | 千葉銀 | 2,232,317 | 0.27% | 1,211 | 1,226 | 1,206 | 1,226 | 10,837,100 | ▼ | -0.26% |
| 2024-10-02 | 8334 | 群馬銀 | 2,224,998 | 0.52% | 879 | 900 | 865 | 869 | 1,683,400 | ▲ | 0.11% |
| 2024-10-04 | 8334 | 群馬銀 | 2,574,198 | 0.60% | 879 | 895 | 873 | 886 | 1,389,100 | ▲ | 0.07% |
| 2024-10-07 | 8334 | 群馬銀 | 2,432,998 | 0.57% | 904 | 935 | 897 | 920 | 2,461,800 | ▼ | -0.03% |
| 2024-10-09 | 8334 | 群馬銀 | 2,590,498 | 0.60% | 889 | 897 | 877 | 881 | 1,252,600 | ▲ | 0.03% |
| 2024-10-18 | 8334 | 群馬銀 | 3,063,265 | 0.71% | 932 | 940 | 920 | 929 | 1,173,200 | ▲ | 0.10% |
| 2024-10-29 | 8334 | 群馬銀 | 3,466,617 | 0.81% | 861 | 880 | 858 | 875 | 1,161,800 | ▲ | 0.10% |
| 2024-10-30 | 8334 | 群馬銀 | 1,479,126 | 0.34% | 874 | 880 | 866 | 876 | 5,424,400 | ▼ | -0.47% |
| 2024-11-15 | 8334 | 群馬銀 | 2,149,666 | 0.51% | 1,043 | 1,043 | 997 | 1,016 | 2,806,600 | ▲ | 0.10% |
| 2024-11-25 | 8334 | 群馬銀 | 1,534,442 | 0.36% | 1,060 | 1,079 | 1,056 | 1,071 | 1,922,100 | ▼ | -0.15% |
| 2024-06-21 | 8338 | 筑波銀 | 424,553 | 0.51% | 314 | 316 | 309 | 309 | 499,300 | ▲ | 0.10% |
| 2024-07-18 | 8338 | 筑波銀 | 410,630 | 0.49% | 306 | 313 | 303 | 313 | 550,700 | ▼ | -0.02% |
| 2024-04-16 | 8344 | 山形銀 | 158,201 | 0.48% | 1,157 | 1,163 | 1,124 | 1,126 | 58,300 | ▼ | -0.02% |
| 2024-10-02 | 8344 | 山形銀 | 162,501 | 0.50% | 1,008 | 1,013 | 993 | 1,004 | 81,300 | ▲ | 0.02% |
| 2024-10-25 | 8344 | 山形銀 | 159,901 | 0.49% | 967 | 976 | 958 | 965 | 45,100 | ▼ | -0.01% |
| 2024-03-04 | 8346 | 東邦銀 | 1,184,149 | 0.46% | 343 | 343 | 335 | 341 | 1,211,100 | ▼ | -0.10% |
| 2024-09-19 | 8346 | 東邦銀 | 1,291,901 | 0.51% | 253 | 257 | 252 | 254 | 1,165,100 | ▲ | 0.10% |
| 2024-09-27 | 8346 | 東邦銀 | 1,701,201 | 0.67% | 261 | 266 | 258 | 261 | 3,140,600 | ▲ | 0.16% |
| 2024-09-30 | 8346 | 東邦銀 | 1,780,001 | 0.70% | 256 | 264 | 255 | 262 | 1,340,000 | ▲ | 0.02% |
| 2024-10-07 | 8346 | 東邦銀 | 2,098,601 | 0.83% | 265 | 272 | 264 | 272 | 1,377,100 | ▲ | 0.13% |
| 2024-10-11 | 8346 | 東邦銀 | 2,289,201 | 0.90% | 270 | 271 | 265 | 266 | 697,100 | ▲ | 0.07% |
| 2024-11-05 | 8346 | 東邦銀 | 2,574,249 | 1.01% | 262 | 262 | 257 | 258 | 785,500 | ▲ | 0.10% |
| 2024-11-06 | 8346 | 東邦銀 | 2,870,520 | 1.13% | 261 | 266 | 258 | 266 | 1,715,400 | ▲ | 0.11% |
| 2024-11-07 | 8346 | 東邦銀 | 2,590,168 | 1.02% | 270 | 274 | 269 | 272 | 1,423,100 | ▼ | -0.10% |
| 2024-11-08 | 8346 | 東邦銀 | 2,424,868 | 0.96% | 272 | 275 | 269 | 275 | 930,100 | ▼ | -0.06% |
| 2024-11-27 | 8346 | 東邦銀 | 2,272,368 | 0.89% | 266 | 267 | 262 | 263 | 653,400 | ▼ | -0.06% |
| 2024-04-18 | 8349 | 東北銀 | 48,963 | 0.51% | 1,149 | 1,172 | 1,149 | 1,161 | 14,000 | ▲ | 0.10% |
| 2024-04-25 | 8349 | 東北銀 | 58,563 | 0.61% | 1,198 | 1,211 | 1,189 | 1,189 | 14,100 | ▲ | 0.09% |
| 2024-04-26 | 8349 | 東北銀 | 25,100 | 0.26% | 1,189 | 1,202 | 1,175 | 1,182 | 99,200 | ▼ | -0.35% |
| 2024-10-18 | 8354 | ふくおかＦＧ | 981,888 | 0.51% | 3,746 | 3,746 | 3,678 | 3,696 | 487,400 | ▲ | 0.10% |
| 2024-10-30 | 8354 | ふくおかＦＧ | 937,849 | 0.49% | 3,548 | 3,571 | 3,517 | 3,551 | 985,600 | ▼ | -0.02% |
| 2024-11-01 | 8354 | ふくおかＦＧ | 957,649 | 0.50% | 3,480 | 3,557 | 3,456 | 3,527 | 740,400 | ▲ | 0.01% |
| 2024-11-05 | 8354 | ふくおかＦＧ | 943,049 | 0.49% | 3,496 | 3,522 | 3,450 | 3,518 | 593,200 | ▼ | -0.01% |
| 2024-11-08 | 8354 | ふくおかＦＧ | 988,549 | 0.51% | 3,790 | 3,826 | 3,762 | 3,812 | 1,021,700 | ▲ | 0.02% |
| 2024-11-11 | 8354 | ふくおかＦＧ | 943,549 | 0.49% | 3,849 | 3,880 | 3,770 | 3,843 | 1,437,500 | ▼ | -0.02% |
| 2024-11-13 | 8354 | ふくおかＦＧ | 966,649 | 0.50% | 3,862 | 3,912 | 3,855 | 3,890 | 999,200 | ▲ | 0.01% |
| 2024-11-14 | 8354 | ふくおかＦＧ | 926,649 | 0.48% | 3,900 | 3,972 | 3,900 | 3,945 | 949,100 | ▼ | -0.02% |
| 2024-04-22 | 8358 | スルガ銀 | 1,311,872 | 0.56% | 954 | 970 | 937 | 954 | 988,000 | ▲ | 0.16% |
| 2024-04-25 | 8358 | スルガ銀 | 1,450,739 | 0.62% | 940 | 952 | 934 | 935 | 1,355,900 | ▲ | 0.05% |
| 2024-04-30 | 8358 | スルガ銀 | 1,562,839 | 0.79% | 962 | 977 | 956 | 962 | 1,097,500 | ▲ | 0.17% |
| 2024-05-01 | 8358 | スルガ銀 | 1,609,639 | 0.81% | 947 | 961 | 941 | 961 | 1,069,900 | ▲ | 0.02% |
| 2024-05-09 | 8358 | スルガ銀 | 1,779,348 | 0.90% | 1,020 | 1,035 | 1,005 | 1,021 | 1,094,500 | ▲ | 0.08% |
| 2024-05-13 | 8358 | スルガ銀 | 1,985,448 | 1.00% | 1,005 | 1,009 | 925 | 966 | 3,760,300 | ▲ | 0.09% |
| 2024-05-24 | 8358 | スルガ銀 | 1,701,390 | 0.86% | 937 | 983 | 937 | 971 | 1,423,100 | ▼ | -0.14% |
| 2024-05-27 | 8358 | スルガ銀 | 1,572,748 | 0.79% | 968 | 993 | 963 | 990 | 804,700 | ▼ | -0.06% |
| 2024-05-30 | 8358 | スルガ銀 | 582,335 | 0.29% | 1,031 | 1,064 | 1,024 | 1,063 | 2,958,200 | ▼ | -0.50% |
| 2024-07-03 | 8358 | スルガ銀 | 1,002,417 | 0.50% | 1,093 | 1,095 | 1,064 | 1,071 | 1,020,700 | ▲ | 0.08% |
| 2024-07-18 | 8358 | スルガ銀 | 985,500 | 0.49% | 1,093 | 1,145 | 1,093 | 1,132 | 1,389,000 | ▼ | -0.01% |
| 2024-07-19 | 8358 | スルガ銀 | 989,600 | 0.50% | 1,145 | 1,179 | 1,137 | 1,178 | 1,789,500 | ▲ | 0.01% |
| 2024-08-08 | 8358 | スルガ銀 | 926,441 | 0.46% | 1,028 | 1,069 | 1,025 | 1,026 | 1,584,400 | ▼ | -0.03% |
| 2024-08-16 | 8358 | スルガ銀 | 987,373 | 0.50% | 1,168 | 1,175 | 1,151 | 1,164 | 966,000 | ▲ | 0.03% |
| 2024-09-12 | 8358 | スルガ銀 | 985,135 | 0.49% | 1,151 | 1,169 | 1,146 | 1,156 | 788,200 | ▼ | -0.01% |
| 2024-09-20 | 8358 | スルガ銀 | 986,687 | 0.50% | 1,138 | 1,144 | 1,119 | 1,124 | 1,014,200 | ▲ | 0.01% |
| 2024-09-24 | 8358 | スルガ銀 | 984,387 | 0.49% | 1,126 | 1,131 | 1,105 | 1,105 | 929,800 | ▼ | -0.01% |
| 2024-09-25 | 8358 | スルガ銀 | 1,017,287 | 0.51% | 1,110 | 1,117 | 1,092 | 1,099 | 910,200 | ▲ | 0.02% |
| 2024-10-25 | 8358 | スルガ銀 | 982,141 | 0.49% | 1,086 | 1,089 | 1,061 | 1,069 | 549,100 | ▼ | -0.02% |
| 2024-10-28 | 8358 | スルガ銀 | 988,741 | 0.50% | 1,059 | 1,095 | 1,052 | 1,081 | 631,600 | ▲ | 0.01% |
| 2024-10-30 | 8358 | スルガ銀 | 242,900 | 0.12% | 1,100 | 1,100 | 1,081 | 1,088 | 2,433,900 | ▼ | -0.38% |
| 2024-03-01 | 8361 | 大垣共立 | 206,880 | 0.49% | 2,134 | 2,186 | 2,125 | 2,181 | 225,700 | ▼ | -0.13% |
| 2024-04-25 | 8361 | 大垣共立 | 225,044 | 0.53% | 2,284 | 2,309 | 2,246 | 2,281 | 302,300 | ▲ | 0.12% |
| 2024-05-15 | 8361 | 大垣共立 | 252,865 | 0.60% | 2,155 | 2,169 | 2,118 | 2,138 | 99,300 | ▲ | 0.06% |
| 2024-05-30 | 8361 | 大垣共立 | 296,000 | 0.70% | 2,210 | 2,232 | 2,191 | 2,231 | 80,700 | ▲ | 0.09% |
| 2024-05-31 | 8361 | 大垣共立 | 281,600 | 0.67% | 2,249 | 2,319 | 2,248 | 2,316 | 282,300 | ▼ | -0.02% |
| 2024-06-20 | 8361 | 大垣共立 | 249,391 | 0.59% | 2,161 | 2,177 | 2,141 | 2,152 | 91,000 | ▼ | -0.08% |
| 2024-06-24 | 8361 | 大垣共立 | 254,900 | 0.60% | 2,165 | 2,182 | 2,146 | 2,165 | 77,200 | ▲ | 0.01% |
| 2024-06-26 | 8361 | 大垣共立 | 249,000 | 0.59% | 2,237 | 2,274 | 2,237 | 2,261 | 121,600 | ▼ | -0.01% |
| 2024-07-10 | 8361 | 大垣共立 | 251,700 | 0.60% | 2,200 | 2,220 | 2,180 | 2,198 | 74,600 | ▲ | 0.01% |
| 2024-09-10 | 8361 | 大垣共立 | 293,400 | 0.70% | 1,866 | 1,891 | 1,865 | 1,866 | 63,400 | ▲ | 0.09% |
| 2024-09-20 | 8361 | 大垣共立 | 292,700 | 0.69% | 1,870 | 1,879 | 1,854 | 1,859 | 153,600 | ▼ | -0.01% |
| 2024-10-02 | 8361 | 大垣共立 | 298,000 | 0.71% | 1,807 | 1,821 | 1,798 | 1,803 | 142,200 | ▲ | 0.02% |
| 2024-10-08 | 8361 | 大垣共立 | 337,800 | 0.80% | 1,879 | 1,879 | 1,830 | 1,850 | 118,500 | ▲ | 0.09% |
| 2024-10-15 | 8361 | 大垣共立 | 382,300 | 0.91% | 1,848 | 1,864 | 1,834 | 1,864 | 153,100 | ▲ | 0.10% |
| 2024-10-23 | 8361 | 大垣共立 | 364,310 | 0.87% | 1,810 | 1,814 | 1,796 | 1,802 | 71,000 | ▼ | -0.04% |
| 2024-10-25 | 8361 | 大垣共立 | 325,501 | 0.77% | 1,808 | 1,811 | 1,786 | 1,805 | 107,400 | ▼ | -0.09% |
| 2024-11-01 | 8361 | 大垣共立 | 291,876 | 0.69% | 1,816 | 1,829 | 1,808 | 1,823 | 77,600 | ▼ | -0.08% |
| 2024-11-07 | 8361 | 大垣共立 | 294,373 | 0.70% | 1,919 | 1,934 | 1,896 | 1,906 | 143,800 | ▲ | 0.01% |
| 2024-03-12 | 8362 | 福井銀 | 169,500 | 0.70% | 1,900 | 1,924 | 1,879 | 1,912 | 45,000 | ▲ | 0.09% |
| 2024-06-06 | 8362 | 福井銀 | 168,865 | 0.69% | 1,994 | 2,064 | 1,994 | 2,033 | 33,600 | ▼ | -0.01% |
| 2024-06-25 | 8362 | 福井銀 | 173,373 | 0.71% | 2,135 | 2,220 | 2,133 | 2,208 | 99,200 | ▲ | 0.02% |
| 2024-06-28 | 8362 | 福井銀 | 195,373 | 0.80% | 2,322 | 2,348 | 2,295 | 2,311 | 67,900 | ▲ | 0.09% |
| 2024-07-19 | 8362 | 福井銀 | 192,264 | 0.79% | 2,110 | 2,135 | 2,099 | 2,125 | 18,100 | ▼ | -0.01% |
| 2024-08-29 | 8362 | 福井銀 | 193,032 | 0.79% | 1,955 | 1,956 | 1,910 | 1,936 | 12,900 | ▼ | -0.01% |
| 2024-09-02 | 8362 | 福井銀 | 193,332 | 0.80% | 1,955 | 1,971 | 1,931 | 1,971 | 17,600 | ▲ | 0.01% |
| 2024-09-03 | 8362 | 福井銀 | 189,127 | 0.78% | 1,971 | 2,010 | 1,967 | 2,010 | 42,400 | ▼ | -0.02% |
| 2024-09-20 | 8362 | 福井銀 | 136,427 | 0.56% | 1,875 | 1,921 | 1,848 | 1,921 | 144,200 | ▼ | -0.21% |
| 2024-04-02 | 8367 | 南都銀 | 170,074 | 0.51% | 2,981 | 3,010 | 2,895 | 2,922 | 120,500 | ▲ | 0.10% |
| 2024-04-10 | 8367 | 南都銀 | 164,916 | 0.49% | 2,961 | 2,982 | 2,954 | 2,969 | 68,400 | ▼ | -0.02% |
| 2024-04-23 | 8367 | 南都銀 | 167,116 | 0.50% | 3,040 | 3,080 | 3,030 | 3,045 | 101,700 | ▲ | 0.01% |
| 2024-05-01 | 8367 | 南都銀 | 164,916 | 0.49% | 3,025 | 3,060 | 3,000 | 3,050 | 76,200 | ▼ | -0.01% |
| 2024-04-10 | 8368 | 百五銀 | 1,254,677 | 0.49% | 608 | 613 | 605 | 609 | 838,800 | ▼ | -0.01% |
| 2024-04-18 | 8368 | 百五銀 | 1,275,580 | 0.50% | 601 | 620 | 601 | 617 | 683,300 | ▲ | 0.01% |
| 2024-04-19 | 8368 | 百五銀 | 870,980 | 0.34% | 619 | 639 | 615 | 630 | 1,233,400 | ▼ | -0.15% |
| 2024-10-11 | 8368 | 百五銀 | 1,277,900 | 0.50% | 565 | 567 | 559 | 560 | 428,000 | ▲ | 0.09% |
| 2024-10-23 | 8368 | 百五銀 | 1,529,585 | 0.60% | 553 | 558 | 549 | 549 | 364,200 | ▲ | 0.09% |
| 2024-10-30 | 8368 | 百五銀 | 1,513,484 | 0.59% | 556 | 557 | 549 | 553 | 1,034,600 | ▼ | -0.01% |
| 2024-11-15 | 8368 | 百五銀 | 1,548,184 | 0.60% | 611 | 611 | 597 | 600 | 403,300 | ▲ | 0.01% |
| 2024-03-05 | 8370 | 紀陽銀 | 397,541 | 0.59% | 1,831 | 1,837 | 1,808 | 1,828 | 102,600 | ▼ | -0.08% |
| 2024-03-11 | 8370 | 紀陽銀 | 332,141 | 0.49% | 1,900 | 1,900 | 1,803 | 1,833 | 131,300 | ▼ | -0.09% |
| 2024-09-04 | 8370 | 紀陽銀 | 337,005 | 0.50% | 1,874 | 1,886 | 1,836 | 1,837 | 157,900 | ▲ | 0.09% |
| 2024-10-04 | 8370 | 紀陽銀 | 407,205 | 0.60% | 1,699 | 1,731 | 1,690 | 1,720 | 128,900 | ▲ | 0.09% |
| 2024-10-08 | 8370 | 紀陽銀 | 395,205 | 0.58% | 1,800 | 1,817 | 1,783 | 1,791 | 176,800 | ▼ | -0.02% |
| 2024-10-10 | 8370 | 紀陽銀 | 417,005 | 0.61% | 1,801 | 1,801 | 1,742 | 1,744 | 87,300 | ▲ | 0.03% |
| 2024-10-23 | 8370 | 紀陽銀 | 479,305 | 0.71% | 1,797 | 1,799 | 1,770 | 1,774 | 92,500 | ▲ | 0.09% |
| 2024-10-30 | 8370 | 紀陽銀 | 452,305 | 0.67% | 1,823 | 1,824 | 1,793 | 1,811 | 229,000 | ▼ | -0.03% |
| 2024-11-12 | 8370 | 紀陽銀 | 395,505 | 0.58% | 1,990 | 2,127 | 1,976 | 2,059 | 395,700 | ▼ | -0.09% |
| 2024-11-14 | 8370 | 紀陽銀 | 409,305 | 0.60% | 2,029 | 2,077 | 2,029 | 2,054 | 198,200 | ▲ | 0.02% |
| 2024-03-08 | 8377 | ほくほくＦＧ | 736,511 | 0.58% | 1,902 | 1,958 | 1,885 | 1,932 | 778,800 | ▼ | -0.03% |
| 2024-03-14 | 8377 | ほくほくＦＧ | 601,811 | 0.48% | 1,833 | 1,850 | 1,802 | 1,825 | 331,000 | ▼ | -0.09% |
| 2024-07-12 | 8377 | ほくほくＦＧ | 629,485 | 0.50% | 1,990 | 2,039 | 1,986 | 2,015 | 563,200 | ▲ | 0.09% |
| 2024-07-17 | 8377 | ほくほくＦＧ | 772,585 | 0.61% | 2,050 | 2,059 | 2,012 | 2,017 | 413,200 | ▲ | 0.10% |
| 2024-07-24 | 8377 | ほくほくＦＧ | 891,185 | 0.71% | 2,033 | 2,049 | 1,996 | 2,000 | 297,000 | ▲ | 0.09% |
| 2024-08-02 | 8377 | ほくほくＦＧ | 859,770 | 0.68% | 2,031 | 2,047 | 1,885 | 1,885 | 758,100 | ▼ | -0.02% |
| 2024-08-19 | 8377 | ほくほくＦＧ | 740,489 | 0.59% | 1,885 | 1,903 | 1,868 | 1,868 | 268,900 | ▼ | -0.09% |
| 2024-09-12 | 8377 | ほくほくＦＧ | 597,327 | 0.47% | 1,613 | 1,629 | 1,581 | 1,605 | 455,200 | ▼ | -0.12% |
| 2024-10-04 | 8377 | ほくほくＦＧ | 647,461 | 0.52% | 1,560 | 1,614 | 1,553 | 1,581 | 494,300 | ▲ | 0.12% |
| 2024-10-11 | 8377 | ほくほくＦＧ | 745,610 | 0.60% | 1,635 | 1,639 | 1,616 | 1,616 | 325,800 | ▲ | 0.07% |
| 2024-10-18 | 8377 | ほくほくＦＧ | 881,976 | 0.71% | 1,676 | 1,698 | 1,669 | 1,677 | 354,400 | ▲ | 0.10% |
| 2024-10-30 | 8377 | ほくほくＦＧ | 235,696 | 0.19% | 1,624 | 1,646 | 1,612 | 1,630 | 1,812,700 | ▼ | -0.52% |
| 2024-04-18 | 8381 | 山陰合銀 | 790,998 | 0.50% | 1,150 | 1,165 | 1,141 | 1,160 | 459,300 | ▲ | 0.09% |
| 2024-05-13 | 8381 | 山陰合銀 | 707,539 | 0.45% | 1,257 | 1,488 | 1,253 | 1,488 | 1,938,300 | ▼ | -0.04% |
| 2024-05-31 | 8381 | 山陰合銀 | 785,644 | 0.50% | 1,444 | 1,467 | 1,441 | 1,457 | 830,700 | ▲ | 0.09% |
| 2024-06-25 | 8381 | 山陰合銀 | 983,167 | 0.62% | 1,352 | 1,382 | 1,350 | 1,370 | 331,400 | ▲ | 0.12% |
| 2024-09-17 | 8381 | 山陰合銀 | 1,101,321 | 0.70% | 1,225 | 1,236 | 1,180 | 1,204 | 451,400 | ▲ | 0.07% |
| 2024-10-11 | 8381 | 山陰合銀 | 1,255,921 | 0.80% | 1,240 | 1,243 | 1,223 | 1,229 | 261,600 | ▲ | 0.10% |
| 2024-10-25 | 8381 | 山陰合銀 | 1,229,721 | 0.78% | 1,210 | 1,215 | 1,197 | 1,215 | 319,400 | ▼ | -0.02% |
| 2024-10-31 | 8381 | 山陰合銀 | 1,063,400 | 0.67% | 1,243 | 1,246 | 1,231 | 1,240 | 349,000 | ▼ | -0.10% |
| 2024-11-11 | 8381 | 山陰合銀 | 913,500 | 0.58% | 1,289 | 1,313 | 1,221 | 1,251 | 741,000 | ▼ | -0.09% |
| 2024-11-13 | 8381 | 山陰合銀 | 955,000 | 0.60% | 1,232 | 1,249 | 1,215 | 1,222 | 397,100 | ▲ | 0.02% |
| 2024-11-20 | 8381 | 山陰合銀 | 1,107,672 | 0.70% | 1,227 | 1,235 | 1,206 | 1,209 | 375,700 | ▲ | 0.09% |
| 2024-04-12 | 8388 | 阿波銀 | 213,551 | 0.52% | 2,600 | 2,642 | 2,586 | 2,642 | 66,400 | ▲ | 0.12% |
| 2024-04-19 | 8388 | 阿波銀 | 248,227 | 0.60% | 2,495 | 2,532 | 2,420 | 2,438 | 130,200 | ▲ | 0.07% |
| 2024-05-01 | 8388 | 阿波銀 | 241,227 | 0.58% | 2,673 | 2,673 | 2,612 | 2,624 | 66,000 | ▼ | -0.02% |
| 2024-05-09 | 8388 | 阿波銀 | 204,427 | 0.49% | 2,603 | 2,632 | 2,593 | 2,630 | 53,600 | ▼ | -0.08% |
| 2024-12-17 | 8388 | 阿波銀 | 217,399 | 0.52% | 2,771 | 2,772 | 2,725 | 2,741 | 79,800 | ▲ | 0.12% |
| 2024-04-15 | 8410 | セブン銀 | 6,038,900 | 0.51% | 283 | 286 | 282 | 284 | 7,122,000 | ▲ | 0.10% |
| 2024-05-20 | 8410 | セブン銀 | 7,105,900 | 0.60% | 269 | 269 | 267 | 268 | 4,611,200 | ▲ | 0.08% |
| 2024-07-30 | 8410 | セブン銀 | 8,365,348 | 0.70% | 278 | 279 | 277 | 279 | 4,044,300 | ▲ | 0.09% |
| 2024-07-31 | 8410 | セブン銀 | 7,843,848 | 0.66% | 280 | 284 | 279 | 284 | 7,057,500 | ▼ | -0.03% |
| 2024-08-05 | 8410 | セブン銀 | 6,528,548 | 0.55% | 253 | 258 | 240 | 244 | 14,810,000 | ▼ | -0.10% |
| 2024-08-15 | 8410 | セブン銀 | 7,076,300 | 0.60% | 263 | 264 | 260 | 263 | 6,202,000 | ▲ | 0.04% |
| 2024-08-19 | 8410 | セブン銀 | 5,096,300 | 0.43% | 265 | 302 | 263 | 289 | 39,716,200 | ▼ | -0.17% |
| 2024-10-23 | 8410 | セブン銀 | 6,174,020 | 0.52% | 310 | 314 | 309 | 310 | 4,894,800 | ▲ | 0.08% |
| 2024-10-24 | 8410 | セブン銀 | 4,853,638 | 0.41% | 313 | 324 | 311 | 322 | 17,198,100 | ▼ | -0.11% |
| 2024-10-30 | 8410 | セブン銀 | 6,423,234 | 0.54% | 323 | 324 | 319 | 323 | 14,023,500 | ▲ | 0.13% |
| 2024-11-01 | 8410 | セブン銀 | 5,830,889 | 0.49% | 321 | 325 | 319 | 320 | 5,185,200 | ▼ | -0.05% |
| 2024-11-06 | 8410 | セブン銀 | 5,920,489 | 0.50% | 326 | 333 | 324 | 333 | 8,317,100 | ▲ | 0.01% |
| 2024-11-13 | 8410 | セブン銀 | 5,232,189 | 0.44% | 332 | 350 | 330 | 342 | 23,296,600 | ▼ | -0.06% |
| 2024-03-01 | 8473 | ＳＢＩ | 3,052,662 | 1.10% | 3,996 | 4,007 | 3,967 | 3,989 | 3,082,900 | ▲ | 0.19% |
| 2024-03-14 | 8473 | ＳＢＩ | 680,748 | 0.24% | 3,800 | 3,841 | 3,786 | 3,840 | 1,682,100 | ▼ | -0.86% |
| 2024-07-11 | 8473 | ＳＢＩ | 1,865,101 | 0.61% | 4,108 | 4,121 | 4,045 | 4,083 | 2,901,100 | ▲ | 0.23% |
| 2024-07-16 | 8473 | ＳＢＩ | 1,747,275 | 0.57% | 4,068 | 4,133 | 4,051 | 4,113 | 1,603,600 | ▼ | -0.04% |
| 2024-07-19 | 8473 | ＳＢＩ | 1,813,175 | 0.60% | 4,071 | 4,080 | 4,026 | 4,040 | 995,100 | ▲ | 0.03% |
| 2024-07-23 | 8473 | ＳＢＩ | 1,795,375 | 0.59% | 4,001 | 4,041 | 3,992 | 4,021 | 775,500 | ▼ | -0.01% |
| 2024-08-05 | 8473 | ＳＢＩ | 1,390,173 | 0.46% | 3,201 | 3,235 | 2,855 | 2,885 | 6,563,100 | ▼ | -0.12% |
| 2024-08-29 | 8508 | Ｊトラスト | 853,789 | 0.62% | 446 | 468 | 440 | 468 | 1,398,900 | ▲ | 0.08% |
| 2024-08-30 | 8508 | Ｊトラスト | 138,989 | 0.10% | 466 | 478 | 454 | 460 | 3,933,300 | ▼ | -0.52% |
| 2024-11-20 | 8515 | アイフル | 2,765,257 | 0.57% | 325 | 336 | 324 | 325 | 4,662,800 | ▲ | 0.15% |
| 2024-11-21 | 8515 | アイフル | 3,065,557 | 0.63% | 328 | 332 | 326 | 326 | 2,859,100 | ▲ | 0.06% |
| 2024-11-25 | 8515 | アイフル | 3,638,557 | 0.75% | 332 | 339 | 323 | 326 | 4,049,700 | ▲ | 0.12% |
| 2024-11-27 | 8515 | アイフル | 4,065,157 | 0.83% | 328 | 331 | 324 | 328 | 2,078,900 | ▲ | 0.07% |
| 2024-12-02 | 8515 | アイフル | 4,504,057 | 0.92% | 331 | 334 | 327 | 330 | 2,271,100 | ▲ | 0.09% |
| 2024-03-15 | 8522 | 名古屋銀 | 108,505 | 0.64% | 6,650 | 6,780 | 6,550 | 6,610 | 175,300 | ▼ | -0.24% |
| 2024-04-09 | 8522 | 名古屋銀 | 100,363 | 0.59% | 6,400 | 6,420 | 6,360 | 6,390 | 32,800 | ▼ | -0.05% |
| 2024-04-16 | 8522 | 名古屋銀 | 81,896 | 0.48% | 6,490 | 6,660 | 6,280 | 6,330 | 69,600 | ▼ | -0.10% |
| 2024-10-23 | 8522 | 名古屋銀 | 85,860 | 0.52% | 5,910 | 5,960 | 5,870 | 5,870 | 43,300 | ▲ | 0.11% |
| 2024-11-11 | 8522 | 名古屋銀 | 103,520 | 0.62% | 6,600 | 6,660 | 6,510 | 6,600 | 58,900 | ▲ | 0.09% |
| 2024-11-12 | 8522 | 名古屋銀 | 86,220 | 0.52% | 6,690 | 6,840 | 6,660 | 6,720 | 126,000 | ▼ | -0.09% |
| 2024-11-13 | 8522 | 名古屋銀 | 78,420 | 0.47% | 6,600 | 6,670 | 6,350 | 6,370 | 92,900 | ▼ | -0.05% |
| 2024-11-14 | 8522 | 名古屋銀 | 83,367 | 0.50% | 6,380 | 6,440 | 6,300 | 6,380 | 52,900 | ▲ | 0.03% |
| 2024-11-27 | 8522 | 名古屋銀 | 101,834 | 0.61% | 6,030 | 6,070 | 5,950 | 5,960 | 44,000 | ▲ | 0.10% |
| 2024-12-03 | 8522 | 名古屋銀 | 117,434 | 0.71% | 6,540 | 6,650 | 6,510 | 6,560 | 139,100 | ▲ | 0.09% |
| 2024-10-02 | 8524 | 北洋銀 | 2,188,031 | 0.54% | 385 | 391 | 381 | 383 | 1,625,800 | ▲ | 0.11% |
| 2024-10-04 | 8524 | 北洋銀 | 2,455,531 | 0.61% | 390 | 404 | 389 | 402 | 3,074,000 | ▲ | 0.06% |
| 2024-10-09 | 8524 | 北洋銀 | 2,809,517 | 0.70% | 405 | 411 | 393 | 397 | 1,803,100 | ▲ | 0.08% |
| 2024-10-18 | 8524 | 北洋銀 | 3,249,920 | 0.81% | 424 | 426 | 419 | 424 | 1,276,700 | ▲ | 0.11% |
| 2024-10-24 | 8524 | 北洋銀 | 3,645,420 | 0.91% | 393 | 399 | 390 | 393 | 1,174,300 | ▲ | 0.09% |
| 2024-10-30 | 8524 | 北洋銀 | 2,498,862 | 0.62% | 401 | 405 | 398 | 401 | 4,784,900 | ▼ | -0.29% |
| 2024-11-12 | 8524 | 北洋銀 | 2,116,046 | 0.53% | 439 | 448 | 437 | 442 | 3,319,200 | ▼ | -0.08% |
| 2024-11-13 | 8524 | 北洋銀 | 1,631,746 | 0.40% | 415 | 423 | 401 | 418 | 4,488,100 | ▼ | -0.13% |
| 2024-03-19 | 8541 | 愛媛銀 | 279,726 | 0.70% | 1,125 | 1,149 | 1,122 | 1,140 | 147,700 | ▲ | 0.09% |
| 2024-04-19 | 8541 | 愛媛銀 | 246,826 | 0.62% | 1,124 | 1,130 | 1,110 | 1,121 | 91,800 | ▼ | -0.07% |
| 2024-05-08 | 8541 | 愛媛銀 | 236,459 | 0.59% | 1,136 | 1,142 | 1,132 | 1,135 | 26,700 | ▼ | -0.03% |
| 2024-10-28 | 8541 | 愛媛銀 | 237,026 | 0.60% | 1,008 | 1,029 | 1,001 | 1,029 | 71,300 | ▲ | 0.01% |
| 2024-06-20 | 8544 | 京葉銀 | 657,691 | 0.50% | 868 | 876 | 858 | 865 | 281,900 | ▲ | 0.09% |
| 2024-06-21 | 8544 | 京葉銀 | 604,379 | 0.45% | 879 | 880 | 859 | 860 | 410,500 | ▼ | -0.04% |
| 2024-07-05 | 8544 | 京葉銀 | 658,303 | 0.50% | 860 | 862 | 841 | 841 | 308,800 | ▲ | 0.04% |
| 2024-07-08 | 8544 | 京葉銀 | 640,619 | 0.48% | 841 | 846 | 835 | 836 | 198,600 | ▼ | -0.02% |
| 2024-07-09 | 8544 | 京葉銀 | 662,719 | 0.50% | 838 | 839 | 827 | 831 | 234,600 | ▲ | 0.02% |
| 2024-07-17 | 8544 | 京葉銀 | 656,919 | 0.49% | 848 | 851 | 837 | 840 | 145,100 | ▼ | -0.01% |
| 2024-07-18 | 8544 | 京葉銀 | 658,919 | 0.50% | 836 | 844 | 833 | 838 | 167,400 | ▲ | 0.01% |
| 2024-08-01 | 8544 | 京葉銀 | 617,097 | 0.46% | 869 | 879 | 847 | 868 | 695,700 | ▼ | -0.03% |
| 2024-08-22 | 8544 | 京葉銀 | 658,133 | 0.50% | 801 | 803 | 787 | 794 | 245,700 | ▲ | 0.03% |
| 2024-08-29 | 8544 | 京葉銀 | 650,756 | 0.49% | 783 | 783 | 774 | 779 | 209,300 | ▼ | -0.01% |
| 2024-09-05 | 8544 | 京葉銀 | 662,006 | 0.50% | 732 | 765 | 728 | 744 | 469,500 | ▲ | 0.01% |
| 2024-10-04 | 8544 | 京葉銀 | 792,842 | 0.60% | 698 | 704 | 689 | 689 | 320,300 | ▲ | 0.09% |
| 2024-10-15 | 8544 | 京葉銀 | 938,742 | 0.71% | 704 | 714 | 699 | 712 | 478,400 | ▲ | 0.10% |
| 2024-11-13 | 8544 | 京葉銀 | 1,052,279 | 0.80% | 761 | 771 | 758 | 759 | 370,500 | ▲ | 0.09% |
| 2024-11-28 | 8544 | 京葉銀 | 1,191,379 | 0.90% | 785 | 790 | 780 | 782 | 262,400 | ▲ | 0.09% |
| 2024-06-28 | 8550 | 栃木銀 | 551,300 | 0.50% | 375 | 377 | 368 | 370 | 581,600 | ▲ | 0.09% |
| 2024-08-14 | 8550 | 栃木銀 | 547,129 | 0.49% | 282 | 287 | 279 | 286 | 585,300 | ▼ | -0.01% |
| 2024-06-18 | 8570 | イオンＦＳ | 1,099,756 | 0.50% | 1,291 | 1,298 | 1,289 | 1,295 | 485,800 | ▲ | 0.09% |
| 2024-07-03 | 8570 | イオンＦＳ | 1,298,644 | 0.60% | 1,310 | 1,319 | 1,306 | 1,312 | 858,000 | ▲ | 0.09% |
| 2024-07-12 | 8570 | イオンＦＳ | 1,198,113 | 0.55% | 1,313 | 1,360 | 1,313 | 1,358 | 2,920,600 | ▼ | -0.04% |
| 2024-07-17 | 8570 | イオンＦＳ | 1,038,913 | 0.48% | 1,380 | 1,399 | 1,369 | 1,388 | 1,333,200 | ▼ | -0.07% |
| 2024-08-29 | 8570 | イオンＦＳ | 1,089,329 | 0.50% | 1,342 | 1,353 | 1,335 | 1,340 | 1,401,300 | ▲ | 0.02% |
| 2024-09-06 | 8570 | イオンＦＳ | 1,071,838 | 0.49% | 1,309 | 1,309 | 1,289 | 1,302 | 612,700 | ▼ | -0.01% |
| 2024-10-15 | 8570 | イオンＦＳ | 1,131,883 | 0.52% | 1,225 | 1,236 | 1,222 | 1,231 | 768,200 | ▲ | 0.12% |
| 2024-10-22 | 8570 | イオンＦＳ | 1,296,083 | 0.60% | 1,227 | 1,227 | 1,204 | 1,207 | 857,100 | ▲ | 0.07% |
| 2024-10-28 | 8570 | イオンＦＳ | 1,561,791 | 0.72% | 1,200 | 1,215 | 1,198 | 1,210 | 472,900 | ▲ | 0.12% |
| 2024-11-26 | 8570 | イオンＦＳ | 1,485,227 | 0.68% | 1,257 | 1,265 | 1,250 | 1,265 | 456,900 | ▼ | -0.03% |
| 2024-12-04 | 8570 | イオンＦＳ | 1,287,864 | 0.59% | 1,301 | 1,302 | 1,290 | 1,290 | 455,500 | ▼ | -0.09% |
| 2024-06-19 | 8584 | ジャックス | 180,334 | 0.51% | 4,720 | 4,750 | 4,705 | 4,710 | 88,600 | ▲ | 0.10% |
| 2024-06-28 | 8584 | ジャックス | 211,634 | 0.60% | 4,630 | 4,670 | 4,630 | 4,655 | 211,000 | ▲ | 0.08% |
| 2024-07-19 | 8584 | ジャックス | 246,034 | 0.70% | 4,895 | 4,895 | 4,795 | 4,825 | 97,700 | ▲ | 0.09% |
| 2024-08-07 | 8584 | ジャックス | 286,334 | 0.81% | 4,300 | 4,480 | 4,250 | 4,360 | 271,400 | ▲ | 0.11% |
| 2024-08-23 | 8584 | ジャックス | 276,670 | 0.78% | 3,990 | 4,015 | 3,965 | 3,970 | 104,500 | ▼ | -0.03% |
| 2024-08-29 | 8584 | ジャックス | 278,870 | 0.79% | 3,945 | 3,970 | 3,915 | 3,970 | 92,100 | ▼ | -0.02% |
| 2024-09-02 | 8584 | ジャックス | 288,434 | 0.82% | 4,005 | 4,020 | 3,965 | 3,975 | 86,300 | ▲ | 0.02% |
| 2024-11-01 | 8584 | ジャックス | 321,050 | 0.91% | 3,805 | 3,825 | 3,740 | 3,750 | 101,900 | ▲ | 0.09% |
| 2024-11-07 | 8584 | ジャックス | 374,850 | 1.06% | 3,900 | 4,005 | 3,895 | 3,975 | 298,300 | ▲ | 0.15% |
| 2024-11-11 | 8584 | ジャックス | 390,650 | 1.11% | 3,860 | 3,885 | 3,835 | 3,885 | 92,700 | ▲ | 0.05% |
| 2024-11-12 | 8584 | ジャックス | 385,550 | 1.09% | 3,900 | 3,940 | 3,880 | 3,900 | 87,500 | ▼ | -0.02% |
| 2024-11-13 | 8584 | ジャックス | 388,950 | 1.10% | 3,880 | 3,895 | 3,835 | 3,870 | 74,400 | ▲ | 0.01% |
| 2024-12-02 | 8584 | ジャックス | 368,223 | 1.04% | 3,730 | 3,770 | 3,725 | 3,755 | 169,100 | ▼ | -0.06% |
| 2024-12-16 | 8584 | ジャックス | 350,593 | 0.99% | 3,750 | 3,765 | 3,685 | 3,690 | 127,300 | ▼ | -0.05% |
| 2024-11-25 | 8593 | 三菱ＨＣキャ | 7,372,892 | 0.50% | 1,019 | 1,022 | 1,007 | 1,007 | 10,442,100 | ▲ | 0.09% |
| 2024-11-26 | 8593 | 三菱ＨＣキャ | 6,963,892 | 0.47% | 1,010 | 1,014 | 1,007 | 1,013 | 2,976,000 | ▼ | -0.03% |
| 2024-03-04 | 8595 | ジャフコＧ | 404,598 | 0.72% | 1,779 | 1,779 | 1,727 | 1,727 | 628,500 | ▲ | 0.09% |
| 2024-03-06 | 8595 | ジャフコＧ | 343,398 | 0.61% | 1,739 | 1,788 | 1,736 | 1,788 | 456,300 | ▼ | -0.10% |
| 2024-03-11 | 8595 | ジャフコＧ | 327,198 | 0.58% | 1,755 | 1,763 | 1,721 | 1,734 | 267,600 | ▼ | -0.03% |
| 2024-03-15 | 8595 | ジャフコＧ | 127,029 | 0.22% | 1,773 | 1,783 | 1,735 | 1,760 | 1,400,800 | ▼ | -0.36% |
| 2024-11-18 | 8595 | ジャフコＧ | 348,520 | 0.62% | 2,031 | 2,050 | 2,024 | 2,033 | 232,700 | ▲ | 0.18% |
| 2024-11-19 | 8595 | ジャフコＧ | 465,920 | 0.83% | 2,036 | 2,048 | 2,023 | 2,035 | 258,600 | ▲ | 0.20% |
| 2024-11-20 | 8595 | ジャフコＧ | 579,320 | 1.03% | 2,050 | 2,055 | 2,026 | 2,033 | 266,400 | ▲ | 0.20% |
| 2024-11-21 | 8595 | ジャフコＧ | 408,020 | 0.72% | 2,037 | 2,102 | 2,022 | 2,098 | 1,203,900 | ▼ | -0.31% |
| 2024-11-22 | 8595 | ジャフコＧ | 206,620 | 0.36% | 2,104 | 2,160 | 2,077 | 2,152 | 1,260,600 | ▼ | -0.36% |
| 2024-08-16 | 8600 | トモニＨＤ | 967,786 | 0.50% | 399 | 407 | 398 | 404 | 799,900 | ▲ | 0.09% |
| 2024-09-13 | 8600 | トモニＨＤ | 1,174,904 | 0.60% | 383 | 385 | 377 | 377 | 733,200 | ▲ | 0.09% |
| 2024-09-30 | 8600 | トモニＨＤ | 1,375,126 | 0.71% | 376 | 381 | 371 | 372 | 705,500 | ▲ | 0.10% |
| 2024-10-10 | 8600 | トモニＨＤ | 1,564,030 | 0.80% | 390 | 390 | 383 | 387 | 660,100 | ▲ | 0.09% |
| 2024-10-18 | 8600 | トモニＨＤ | 1,748,291 | 0.90% | 401 | 409 | 401 | 404 | 516,400 | ▲ | 0.09% |
| 2024-11-08 | 8600 | トモニＨＤ | 1,948,011 | 1.00% | 424 | 429 | 421 | 428 | 650,400 | ▲ | 0.09% |
| 2024-11-20 | 8600 | トモニＨＤ | 1,908,401 | 0.98% | 438 | 444 | 434 | 443 | 826,300 | ▼ | -0.02% |
| 2024-11-21 | 8600 | トモニＨＤ | 1,687,001 | 0.87% | 441 | 451 | 439 | 450 | 1,561,200 | ▼ | -0.10% |
| 2024-11-22 | 8600 | トモニＨＤ | 1,535,401 | 0.79% | 453 | 454 | 445 | 446 | 710,600 | ▼ | -0.07% |
| 2024-11-25 | 8600 | トモニＨＤ | 1,015,031 | 0.52% | 449 | 454 | 447 | 452 | 1,422,600 | ▼ | -0.27% |
| 2024-11-27 | 8600 | トモニＨＤ | 835,877 | 0.43% | 446 | 447 | 438 | 443 | 617,700 | ▼ | -0.09% |
| 2024-06-13 | 8601 | 大和 | 8,199,866 | 0.52% | 1,244 | 1,252 | 1,211 | 1,218 | 4,880,300 | ▲ | 0.10% |
| 2024-06-19 | 8601 | 大和 | 9,775,727 | 0.62% | 1,172 | 1,173 | 1,154 | 1,159 | 3,954,900 | ▲ | 0.09% |
| 2024-06-21 | 8601 | 大和 | 9,268,228 | 0.59% | 1,164 | 1,175 | 1,153 | 1,164 | 10,536,400 | ▼ | -0.03% |
| 2024-06-25 | 8601 | 大和 | 10,016,168 | 0.63% | 1,175 | 1,213 | 1,175 | 1,207 | 6,894,000 | ▲ | 0.04% |
| 2024-06-27 | 8601 | 大和 | 11,090,854 | 0.70% | 1,220 | 1,229 | 1,202 | 1,208 | 6,847,700 | ▲ | 0.06% |
| 2024-07-09 | 8601 | 大和 | 12,787,188 | 0.81% | 1,252 | 1,275 | 1,245 | 1,267 | 3,613,600 | ▲ | 0.11% |
| 2024-07-26 | 8601 | 大和 | 12,503,871 | 0.79% | 1,206 | 1,219 | 1,183 | 1,200 | 4,753,900 | ▼ | -0.02% |
| 2024-08-01 | 8601 | 大和 | 9,465,766 | 0.60% | 1,238 | 1,243 | 1,208 | 1,231 | 8,534,400 | ▼ | -0.19% |
| 2024-08-02 | 8601 | 大和 | 9,402,140 | 0.59% | 1,021 | 1,048 | 970 | 999 | 27,007,100 | ▼ | -0.01% |
| 2024-08-06 | 8601 | 大和 | 9,507,940 | 0.60% | 945 | 969 | 885 | 921 | 12,692,200 | ▲ | 0.01% |
| 2024-08-07 | 8601 | 大和 | 9,177,840 | 0.58% | 908 | 1,015 | 896 | 983 | 12,171,500 | ▼ | -0.02% |
| 2024-08-19 | 8601 | 大和 | 7,834,773 | 0.49% | 1,106 | 1,117 | 1,094 | 1,096 | 4,693,700 | ▼ | -0.08% |
| 2024-08-20 | 8601 | 大和 | 7,976,476 | 0.50% | 1,120 | 1,121 | 1,091 | 1,109 | 4,634,500 | ▲ | 0.01% |
| 2024-08-30 | 8601 | 大和 | 7,717,186 | 0.49% | 1,077 | 1,077 | 1,061 | 1,074 | 11,060,900 | ▼ | -0.10% |
| 2024-09-04 | 8601 | 大和 | 8,025,459 | 0.51% | 1,055 | 1,067 | 1,041 | 1,043 | 7,120,200 | ▲ | 0.02% |
| 2024-09-20 | 8601 | 大和 | 7,755,404 | 0.49% | 1,052 | 1,053 | 1,036 | 1,042 | 7,997,900 | ▼ | -0.02% |
| 2024-09-24 | 8601 | 大和 | 7,889,404 | 0.50% | 1,057 | 1,059 | 1,034 | 1,038 | 7,323,700 | ▲ | 0.01% |
| 2024-09-26 | 8601 | 大和 | 7,508,934 | 0.47% | 1,044 | 1,064 | 1,034 | 1,062 | 9,254,100 | ▼ | -0.03% |
| 2024-10-24 | 8601 | 大和 | 7,909,587 | 0.50% | 1,001 | 1,015 | 993 | 1,007 | 4,048,800 | ▲ | 0.03% |
| 2024-10-30 | 8601 | 大和 | 2,997,980 | 0.19% | 976 | 1,024 | 961 | 1,007 | 29,655,500 | ▼ | -0.31% |
| 2024-07-30 | 8609 | 岡三 | 1,170,487 | 0.50% | 700 | 716 | 696 | 713 | 479,600 | ▲ | 0.09% |
| 2024-08-07 | 8609 | 岡三 | 1,070,046 | 0.46% | 549 | 599 | 541 | 580 | 1,456,800 | ▼ | -0.03% |
| 2024-08-08 | 8609 | 岡三 | 1,159,946 | 0.50% | 570 | 580 | 555 | 564 | 1,219,000 | ▲ | 0.03% |
| 2024-08-09 | 8609 | 岡三 | 1,136,279 | 0.49% | 586 | 600 | 578 | 589 | 1,326,900 | ▼ | -0.01% |
| 2024-08-14 | 8609 | 岡三 | 1,163,779 | 0.50% | 623 | 639 | 614 | 628 | 643,300 | ▲ | 0.01% |
| 2024-09-26 | 8609 | 岡三 | 1,464,817 | 0.63% | 647 | 659 | 642 | 658 | 651,000 | ▲ | 0.13% |
| 2024-10-01 | 8609 | 岡三 | 1,683,424 | 0.72% | 625 | 637 | 620 | 632 | 501,700 | ▲ | 0.08% |
| 2024-10-08 | 8609 | 岡三 | 1,871,089 | 0.80% | 642 | 643 | 636 | 640 | 437,700 | ▲ | 0.08% |
| 2024-10-16 | 8609 | 岡三 | 2,146,189 | 0.92% | 628 | 643 | 625 | 632 | 354,900 | ▲ | 0.12% |
| 2024-10-21 | 8609 | 岡三 | 2,325,089 | 1.00% | 633 | 633 | 624 | 628 | 337,600 | ▲ | 0.07% |
| 2024-10-25 | 8609 | 岡三 | 2,546,689 | 1.10% | 601 | 603 | 591 | 596 | 339,300 | ▲ | 0.10% |
| 2024-10-30 | 8609 | 岡三 | 1,679,798 | 0.72% | 617 | 623 | 602 | 606 | 2,771,800 | ▼ | -0.38% |
| 2024-11-05 | 8609 | 岡三 | 1,865,198 | 0.80% | 600 | 617 | 599 | 610 | 514,300 | ▲ | 0.08% |
| 2024-11-20 | 8609 | 岡三 | 1,834,198 | 0.79% | 634 | 636 | 625 | 629 | 223,600 | ▼ | -0.01% |
| 2024-12-06 | 8609 | 岡三 | 1,611,098 | 0.69% | 648 | 649 | 641 | 641 | 194,800 | ▼ | -0.10% |
| 2024-03-11 | 8616 | 東海東京 | 1,303,230 | 0.50% | 607 | 608 | 591 | 596 | 1,160,700 | ▲ | 0.09% |
| 2024-03-27 | 8616 | 東海東京 | 1,663,183 | 0.63% | 627 | 638 | 625 | 627 | 1,949,600 | ▲ | 0.13% |
| 2024-05-01 | 8616 | 東海東京 | 1,845,146 | 0.70% | 579 | 579 | 566 | 566 | 996,000 | ▲ | 0.06% |
| 2024-05-17 | 8616 | 東海東京 | 1,813,018 | 0.69% | 561 | 573 | 561 | 571 | 847,700 | ▼ | -0.01% |
| 2024-05-20 | 8616 | 東海東京 | 1,830,818 | 0.70% | 575 | 586 | 573 | 584 | 810,000 | ▲ | 0.01% |
| 2024-05-22 | 8616 | 東海東京 | 1,818,018 | 0.69% | 577 | 596 | 575 | 582 | 1,297,000 | ▼ | -0.01% |
| 2024-05-31 | 8616 | 東海東京 | 1,969,041 | 0.75% | 570 | 578 | 570 | 572 | 3,664,700 | ▲ | 0.06% |
| 2024-06-20 | 8616 | 東海東京 | 2,125,040 | 0.81% | 565 | 567 | 551 | 558 | 1,010,400 | ▲ | 0.06% |
| 2024-07-19 | 8616 | 東海東京 | 2,007,040 | 0.77% | 585 | 589 | 577 | 587 | 587,200 | ▼ | -0.04% |
| 2024-07-26 | 8616 | 東海東京 | 2,100,640 | 0.80% | 560 | 572 | 558 | 561 | 742,700 | ▲ | 0.03% |
| 2024-08-01 | 8616 | 東海東京 | 2,361,240 | 0.90% | 589 | 592 | 565 | 569 | 1,052,600 | ▲ | 0.09% |
| 2024-08-05 | 8616 | 東海東京 | 2,327,940 | 0.89% | 483 | 486 | 441 | 447 | 2,099,600 | ▼ | -0.01% |
| 2024-08-06 | 8616 | 東海東京 | 2,456,340 | 0.94% | 478 | 496 | 461 | 478 | 1,715,700 | ▲ | 0.04% |
| 2024-08-16 | 8616 | 東海東京 | 2,295,540 | 0.88% | 545 | 549 | 537 | 545 | 826,900 | ▼ | -0.05% |
| 2024-09-05 | 8616 | 東海東京 | 2,084,140 | 0.79% | 510 | 520 | 506 | 511 | 675,200 | ▼ | -0.08% |
| 2024-09-20 | 8616 | 東海東京 | 1,810,800 | 0.69% | 503 | 507 | 498 | 502 | 1,400,600 | ▼ | -0.10% |
| 2024-09-26 | 8616 | 東海東京 | 1,489,000 | 0.57% | 508 | 508 | 500 | 508 | 1,332,900 | ▼ | -0.12% |
| 2024-09-30 | 8616 | 東海東京 | 1,688,623 | 0.64% | 479 | 488 | 476 | 483 | 1,723,400 | ▲ | 0.07% |
| 2024-10-02 | 8616 | 東海東京 | 1,872,323 | 0.71% | 485 | 494 | 485 | 491 | 735,700 | ▲ | 0.06% |
| 2024-10-07 | 8616 | 東海東京 | 2,125,923 | 0.81% | 507 | 510 | 501 | 503 | 1,014,600 | ▲ | 0.10% |
| 2024-10-11 | 8616 | 東海東京 | 2,431,323 | 0.93% | 491 | 496 | 489 | 490 | 2,767,700 | ▲ | 0.12% |
| 2024-10-28 | 8616 | 東海東京 | 2,637,323 | 1.01% | 466 | 482 | 466 | 480 | 871,700 | ▲ | 0.07% |
| 2024-10-30 | 8616 | 東海東京 | 2,575,300 | 0.98% | 487 | 490 | 484 | 485 | 1,246,400 | ▼ | -0.03% |
| 2024-11-01 | 8616 | 東海東京 | 2,773,200 | 1.06% | 465 | 465 | 451 | 455 | 1,832,800 | ▲ | 0.08% |
| 2024-11-15 | 8616 | 東海東京 | 2,545,600 | 0.97% | 480 | 480 | 467 | 467 | 1,419,600 | ▼ | -0.09% |
| 2024-11-27 | 8616 | 東海東京 | 2,340,400 | 0.89% | 476 | 478 | 472 | 473 | 830,900 | ▼ | -0.07% |
| 2024-12-10 | 8616 | 東海東京 | 2,071,300 | 0.79% | 491 | 494 | 490 | 490 | 828,800 | ▼ | -0.09% |
| 2024-12-18 | 8616 | 東海東京 | 1,820,900 | 0.69% | 481 | 485 | 480 | 482 | 443,000 | ▼ | -0.10% |
| 2024-03-11 | 8628 | 松井 | 1,299,500 | 0.50% | 850 | 854 | 841 | 847 | 941,600 | ▲ | 0.09% |
| 2024-04-03 | 8628 | 松井 | 1,597,100 | 0.61% | 805 | 812 | 800 | 808 | 1,058,800 | ▲ | 0.10% |
| 2024-04-23 | 8628 | 松井 | 1,555,400 | 0.59% | 818 | 819 | 812 | 814 | 374,700 | ▼ | -0.02% |
| 2024-04-24 | 8628 | 松井 | 1,577,700 | 0.60% | 818 | 821 | 814 | 817 | 661,900 | ▲ | 0.01% |
| 2024-04-30 | 8628 | 松井 | 1,551,500 | 0.59% | 814 | 814 | 806 | 808 | 813,200 | ▼ | -0.01% |
| 2024-05-23 | 8628 | 松井 | 1,570,943 | 0.60% | 811 | 815 | 808 | 811 | 373,100 | ▲ | 0.01% |
| 2024-06-10 | 8628 | 松井 | 1,547,643 | 0.59% | 810 | 813 | 807 | 811 | 299,800 | ▼ | -0.01% |
| 2024-06-12 | 8628 | 松井 | 1,557,043 | 0.60% | 809 | 811 | 803 | 803 | 335,300 | ▲ | 0.01% |
| 2024-06-18 | 8628 | 松井 | 1,527,106 | 0.58% | 800 | 814 | 800 | 814 | 868,600 | ▼ | -0.02% |
| 2024-07-29 | 8628 | 松井 | 1,266,606 | 0.48% | 827 | 850 | 818 | 847 | 858,500 | ▼ | -0.09% |
| 2024-08-05 | 8628 | 松井 | 1,474,165 | 0.56% | 779 | 781 | 716 | 724 | 2,384,900 | ▲ | 0.08% |
| 2024-08-06 | 8628 | 松井 | 1,586,265 | 0.61% | 754 | 779 | 739 | 757 | 1,263,400 | ▲ | 0.04% |
| 2024-08-07 | 8628 | 松井 | 1,412,706 | 0.54% | 750 | 785 | 746 | 775 | 1,330,800 | ▼ | -0.06% |
| 2024-08-14 | 8628 | 松井 | 1,280,906 | 0.49% | 780 | 788 | 776 | 781 | 500,800 | ▼ | -0.05% |
| 2024-08-16 | 8628 | 松井 | 1,298,406 | 0.50% | 801 | 802 | 795 | 796 | 620,600 | ▲ | 0.01% |
| 2024-08-30 | 8628 | 松井 | 1,295,706 | 0.49% | 806 | 808 | 803 | 807 | 384,500 | ▼ | -0.01% |
| 2024-09-03 | 8628 | 松井 | 1,308,606 | 0.50% | 807 | 811 | 805 | 805 | 411,400 | ▲ | 0.01% |
| 2024-09-06 | 8628 | 松井 | 1,296,106 | 0.49% | 803 | 804 | 796 | 800 | 410,200 | ▼ | -0.01% |
| 2024-09-09 | 8628 | 松井 | 1,309,506 | 0.50% | 790 | 799 | 786 | 798 | 701,500 | ▲ | 0.01% |
| 2024-09-10 | 8628 | 松井 | 1,285,306 | 0.49% | 804 | 814 | 803 | 806 | 728,400 | ▼ | -0.01% |
| 2024-09-26 | 8628 | 松井 | 1,332,100 | 0.51% | 801 | 806 | 799 | 805 | 1,490,100 | ▲ | 0.02% |
| 2024-09-30 | 8628 | 松井 | 1,600,200 | 0.61% | 780 | 788 | 775 | 782 | 1,073,600 | ▲ | 0.09% |
| 2024-10-07 | 8628 | 松井 | 1,508,000 | 0.58% | 797 | 801 | 794 | 800 | 700,800 | ▼ | -0.03% |
| 2024-10-21 | 8628 | 松井 | 1,556,200 | 0.60% | 805 | 805 | 798 | 801 | 309,900 | ▲ | 0.02% |
| 2024-10-22 | 8628 | 松井 | 1,552,100 | 0.59% | 800 | 800 | 793 | 796 | 476,300 | ▼ | -0.01% |
| 2024-10-28 | 8628 | 松井 | 1,599,200 | 0.61% | 779 | 788 | 776 | 786 | 794,100 | ▲ | 0.02% |
| 2024-10-29 | 8628 | 松井 | 1,529,000 | 0.58% | 788 | 811 | 787 | 806 | 1,120,600 | ▼ | -0.03% |
| 2024-10-30 | 8628 | 松井 | 1,879,355 | 0.72% | 811 | 818 | 806 | 818 | 4,771,500 | ▲ | 0.14% |
| 2024-11-25 | 8628 | 松井 | 1,702,450 | 0.65% | 835 | 836 | 831 | 834 | 578,800 | ▼ | -0.06% |
| 2024-11-28 | 8698 | マネックスＧ | 1,321,557 | 0.51% | 995 | 1,038 | 990 | 994 | 12,182,700 | ▲ | 0.06% |
| 2024-12-03 | 8698 | マネックスＧ | 1,671,174 | 0.64% | 1,044 | 1,155 | 1,038 | 1,150 | 19,027,200 | ▲ | 0.13% |
| 2024-12-05 | 8698 | マネックスＧ | 1,806,798 | 0.70% | 1,192 | 1,221 | 1,158 | 1,175 | 17,969,200 | ▲ | 0.05% |
| 2024-12-09 | 8698 | マネックスＧ | 1,742,387 | 0.67% | 1,178 | 1,183 | 1,124 | 1,128 | 8,268,900 | ▼ | -0.02% |
| 2024-12-10 | 8698 | マネックスＧ | 1,987,907 | 0.77% | 1,120 | 1,134 | 1,096 | 1,121 | 8,660,500 | ▲ | 0.09% |
| 2024-12-12 | 8698 | マネックスＧ | 1,668,226 | 0.64% | 1,179 | 1,184 | 1,053 | 1,053 | 20,427,700 | ▼ | -0.13% |
| 2024-12-13 | 8698 | マネックスＧ | 1,507,610 | 0.58% | 1,044 | 1,065 | 1,026 | 1,048 | 7,923,400 | ▼ | -0.06% |
| 2024-04-15 | 8706 | 極東証券 | 171,967 | 0.52% | 1,477 | 1,529 | 1,456 | 1,528 | 410,000 | ▲ | 0.03% |
| 2024-04-17 | 8706 | 極東証券 | 162,167 | 0.49% | 1,528 | 1,536 | 1,483 | 1,486 | 381,400 | ▼ | -0.03% |
| 2024-04-23 | 8706 | 極東証券 | 166,867 | 0.50% | 1,546 | 1,577 | 1,537 | 1,575 | 292,000 | ▲ | 0.01% |
| 2024-04-30 | 8706 | 極東証券 | 200,400 | 0.61% | 1,519 | 1,608 | 1,519 | 1,574 | 616,400 | ▲ | 0.10% |
| 2024-05-10 | 8706 | 極東証券 | 232,667 | 0.70% | 1,530 | 1,540 | 1,516 | 1,523 | 155,700 | ▲ | 0.08% |
| 2024-05-22 | 8706 | 極東証券 | 267,267 | 0.81% | 1,600 | 1,628 | 1,598 | 1,612 | 179,700 | ▲ | 0.11% |
| 2024-06-18 | 8706 | 極東証券 | 261,800 | 0.79% | 1,428 | 1,443 | 1,418 | 1,427 | 138,200 | ▼ | -0.02% |
| 2024-07-12 | 8706 | 極東証券 | 152,700 | 0.46% | 1,484 | 1,734 | 1,482 | 1,659 | 1,003,600 | ▼ | -0.33% |
| 2024-03-08 | 8714 | 池田泉州ＨＤ | 1,970,155 | 0.70% | 409 | 422 | 408 | 416 | 3,293,300 | ▲ | 0.01% |
| 2024-04-10 | 8714 | 池田泉州ＨＤ | 1,960,800 | 0.69% | 373 | 380 | 372 | 378 | 816,400 | ▼ | -0.01% |
| 2024-04-15 | 8714 | 池田泉州ＨＤ | 1,623,400 | 0.57% | 379 | 386 | 377 | 385 | 1,607,400 | ▼ | -0.12% |
| 2024-04-26 | 8714 | 池田泉州ＨＤ | 1,349,600 | 0.48% | 393 | 401 | 392 | 399 | 2,240,700 | ▼ | -0.08% |
| 2024-07-18 | 8714 | 池田泉州ＨＤ | 1,483,852 | 0.52% | 383 | 388 | 381 | 387 | 1,234,500 | ▲ | 0.12% |
| 2024-07-23 | 8714 | 池田泉州ＨＤ | 1,714,181 | 0.61% | 376 | 382 | 375 | 381 | 1,531,100 | ▲ | 0.08% |
| 2024-08-13 | 8714 | 池田泉州ＨＤ | 1,657,167 | 0.58% | 355 | 363 | 350 | 363 | 1,228,900 | ▼ | -0.03% |
| 2024-09-25 | 8714 | 池田泉州ＨＤ | 1,299,267 | 0.46% | 325 | 330 | 322 | 326 | 1,629,700 | ▼ | -0.11% |
| 2024-04-26 | 8715 | アニコムＨＤ | 406,844 | 0.50% | 575 | 584 | 564 | 582 | 318,900 | ▲ | 0.09% |
| 2024-05-01 | 8715 | アニコムＨＤ | 400,966 | 0.49% | 588 | 588 | 572 | 576 | 173,000 | ▼ | -0.01% |
| 2024-05-17 | 8715 | アニコムＨＤ | 433,456 | 0.53% | 584 | 584 | 566 | 580 | 570,500 | ▲ | 0.10% |
| 2024-05-21 | 8715 | アニコムＨＤ | 543,856 | 0.66% | 580 | 581 | 564 | 564 | 380,600 | ▲ | 0.13% |
| 2024-05-22 | 8715 | アニコムＨＤ | 593,356 | 0.72% | 568 | 574 | 563 | 571 | 549,300 | ▲ | 0.05% |
| 2024-05-24 | 8715 | アニコムＨＤ | 688,256 | 0.84% | 593 | 598 | 577 | 588 | 781,200 | ▲ | 0.12% |
| 2024-05-27 | 8715 | アニコムＨＤ | 737,456 | 0.90% | 608 | 609 | 588 | 591 | 2,525,500 | ▲ | 0.06% |
| 2024-05-29 | 8715 | アニコムＨＤ | 847,313 | 1.04% | 590 | 607 | 588 | 595 | 803,000 | ▲ | 0.14% |
| 2024-05-30 | 8715 | アニコムＨＤ | 909,706 | 1.11% | 586 | 613 | 583 | 610 | 1,101,400 | ▲ | 0.07% |
| 2024-05-31 | 8715 | アニコムＨＤ | 99,606 | 0.12% | 609 | 621 | 607 | 615 | 3,534,300 | ▼ | -0.99% |
| 2024-11-22 | 8739 | スパークス | 229,766 | 0.54% | 1,415 | 1,426 | 1,371 | 1,374 | 109,500 | ▲ | 0.14% |
| 2024-11-25 | 8739 | スパークス | 14,566 | 0.03% | 1,399 | 1,429 | 1,374 | 1,427 | 568,000 | ▼ | -0.51% |
| 2024-06-13 | 8802 | 菱地所 | 6,742,906 | 0.53% | 2,580 | 2,581 | 2,507 | 2,507 | 4,662,300 | ▲ | 0.12% |
| 2024-06-18 | 8802 | 菱地所 | 7,889,806 | 0.62% | 2,495 | 2,509 | 2,448 | 2,465 | 4,827,400 | ▲ | 0.08% |
| 2024-06-21 | 8802 | 菱地所 | 5,781,668 | 0.45% | 2,422 | 2,449 | 2,405 | 2,430 | 8,411,900 | ▼ | -0.17% |
| 2024-07-22 | 8802 | 菱地所 | 6,365,691 | 0.50% | 2,650 | 2,659 | 2,626 | 2,638 | 2,378,700 | ▲ | 0.09% |
| 2024-07-26 | 8802 | 菱地所 | 6,275,991 | 0.49% | 2,493 | 2,552 | 2,480 | 2,499 | 4,237,200 | ▼ | -0.01% |
| 2024-07-29 | 8802 | 菱地所 | 6,356,591 | 0.50% | 2,549 | 2,596 | 2,522 | 2,579 | 3,667,000 | ▲ | 0.01% |
| 2024-08-01 | 8802 | 菱地所 | 6,174,291 | 0.48% | 2,451 | 2,475 | 2,324 | 2,344 | 9,766,600 | ▼ | -0.02% |
| 2024-08-30 | 8802 | 菱地所 | 6,898,837 | 0.54% | 2,450 | 2,510 | 2,446 | 2,501 | 6,553,700 | ▲ | 0.11% |
| 2024-09-20 | 8802 | 菱地所 | 4,874,437 | 0.38% | 2,329 | 2,333 | 2,281 | 2,295 | 9,784,200 | ▼ | -0.16% |
| 2024-03-27 | 8893 | 新日本建物 | 0 | 0.00% | 650 | 667 | 650 | 666 | 243,200 | ▼ | -0.94% |
| 2024-03-01 | 8905 | イオンモール | 1,371,400 | 0.60% | 1,741 | 1,746 | 1,733 | 1,737 | 1,380,100 | ▲ | 0.02% |
| 2024-03-05 | 8905 | イオンモール | 1,361,700 | 0.59% | 1,725 | 1,728 | 1,710 | 1,725 | 1,097,600 | ▼ | -0.01% |
| 2024-03-06 | 8905 | イオンモール | 1,369,900 | 0.60% | 1,724 | 1,749 | 1,720 | 1,742 | 1,005,300 | ▲ | 0.01% |
| 2024-03-07 | 8905 | イオンモール | 1,360,200 | 0.59% | 1,743 | 1,761 | 1,743 | 1,759 | 890,200 | ▼ | -0.01% |
| 2024-03-12 | 8905 | イオンモール | 1,378,193 | 0.60% | 1,735 | 1,752 | 1,721 | 1,750 | 679,200 | ▲ | 0.01% |
| 2024-03-13 | 8905 | イオンモール | 1,341,793 | 0.58% | 1,750 | 1,757 | 1,741 | 1,748 | 665,100 | ▼ | -0.02% |
| 2024-03-28 | 8905 | イオンモール | 1,041,742 | 0.45% | 1,795 | 1,796 | 1,772 | 1,782 | 928,400 | ▼ | -0.12% |
| 2024-05-24 | 8905 | イオンモール | 1,282,600 | 0.56% | 1,833 | 1,883 | 1,833 | 1,859 | 991,700 | ▲ | 0.15% |
| 2024-05-29 | 8905 | イオンモール | 1,424,832 | 0.62% | 1,879 | 1,900 | 1,852 | 1,858 | 798,200 | ▲ | 0.05% |
| 2024-06-05 | 8905 | イオンモール | 1,647,029 | 0.72% | 1,907 | 1,946 | 1,900 | 1,931 | 807,400 | ▲ | 0.09% |
| 2024-06-21 | 8905 | イオンモール | 1,846,239 | 0.81% | 1,927 | 1,958 | 1,908 | 1,911 | 1,368,000 | ▲ | 0.09% |
| 2024-06-27 | 8905 | イオンモール | 1,783,839 | 0.78% | 1,895 | 1,915 | 1,895 | 1,904 | 604,200 | ▼ | -0.03% |
| 2024-07-08 | 8905 | イオンモール | 1,552,753 | 0.68% | 1,903 | 1,903 | 1,866 | 1,872 | 922,700 | ▼ | -0.09% |
| 2024-07-11 | 8905 | イオンモール | 1,270,653 | 0.55% | 1,894 | 1,908 | 1,832 | 1,878 | 1,226,500 | ▼ | -0.13% |
| 2024-07-17 | 8905 | イオンモール | 1,126,553 | 0.49% | 1,981 | 1,987 | 1,958 | 1,980 | 987,300 | ▼ | -0.06% |
| 2024-07-31 | 8905 | イオンモール | 1,145,235 | 0.50% | 2,050 | 2,072 | 2,035 | 2,065 | 707,800 | ▲ | 0.01% |
| 2024-08-13 | 8905 | イオンモール | 1,434,035 | 0.63% | 1,956 | 1,964 | 1,936 | 1,950 | 538,300 | ▲ | 0.13% |
| 2024-08-16 | 8905 | イオンモール | 1,345,457 | 0.59% | 1,965 | 1,998 | 1,961 | 1,998 | 667,900 | ▼ | -0.04% |
| 2024-09-30 | 8905 | イオンモール | 1,115,200 | 0.49% | 2,092 | 2,119 | 2,088 | 2,091 | 620,700 | ▼ | -0.09% |
| 2024-10-09 | 8905 | イオンモール | 1,219,000 | 0.53% | 2,141 | 2,143 | 2,067 | 2,078 | 1,750,200 | ▲ | 0.04% |
| 2024-10-30 | 8905 | イオンモール | 1,407,345 | 0.61% | 2,029 | 2,038 | 2,015 | 2,025 | 1,982,100 | ▲ | 0.07% |
| 2024-11-05 | 8905 | イオンモール | 1,361,045 | 0.59% | 2,026 | 2,028 | 2,007 | 2,010 | 384,000 | ▼ | -0.02% |
| 2024-12-02 | 8905 | イオンモール | 986,645 | 0.43% | 2,010 | 2,035 | 2,010 | 2,030 | 335,900 | ▼ | -0.15% |
| 2024-12-11 | 8905 | イオンモール | 1,145,645 | 0.50% | 2,010 | 2,012 | 2,002 | 2,002 | 291,100 | ▲ | 0.07% |
| 2024-03-06 | 8918 | ランド | 7,495,800 | 0.51% | 7 | 8 | 7 | 8 | 64,195,600 | ▲ | 0.09% |
| 2024-03-08 | 8918 | ランド | 6,521,600 | 0.44% | 8 | 8 | 7 | 8 | 60,272,500 | ▼ | -0.07% |
| 2024-03-11 | 8918 | ランド | 7,564,900 | 0.51% | 8 | 8 | 7 | 7 | 68,376,400 | ▲ | 0.07% |
| 2024-03-12 | 8918 | ランド | 7,023,600 | 0.48% | 8 | 8 | 7 | 8 | 65,411,300 | ▼ | -0.03% |
| 2024-04-11 | 8918 | ランド | 7,585,300 | 0.51% | 8 | 8 | 7 | 8 | 72,789,500 | ▲ | 0.03% |
| 2024-04-12 | 8918 | ランド | 6,929,900 | 0.47% | 8 | 8 | 7 | 7 | 74,331,500 | ▼ | -0.04% |
| 2024-05-28 | 8918 | ランド | 7,587,700 | 0.51% | 8 | 9 | 7 | 8 | 126,876,000 | ▲ | 0.10% |
| 2024-06-06 | 8918 | ランド | 7,301,700 | 0.49% | 7 | 8 | 7 | 7 | 82,422,000 | ▼ | -0.02% |
| 2024-07-02 | 8918 | ランド | 7,797,100 | 0.53% | 9 | 9 | 8 | 8 | 115,574,000 | ▲ | 0.12% |
| 2024-07-04 | 8918 | ランド | 8,789,200 | 0.60% | 9 | 9 | 8 | 9 | 115,142,000 | ▲ | 0.06% |
| 2024-07-04 | 8918 | ランド | 8,789,200 | 0.60% | 9 | 9 | 8 | 9 | 115,142,000 | ▲ | 0.06% |
| 2024-07-05 | 8918 | ランド | 8,699,600 | 0.59% | 9 | 9 | 8 | 8 | 117,016,000 | ▼ | -0.01% |
| 2024-07-11 | 8918 | ランド | 9,347,500 | 0.63% | 9 | 9 | 8 | 8 | 125,045,000 | ▲ | 0.04% |
| 2024-07-16 | 8918 | ランド | 10,322,000 | 0.70% | 8 | 9 | 8 | 8 | 137,523,000 | ▲ | 0.06% |
| 2024-07-22 | 8918 | ランド | 10,288,000 | 0.69% | 9 | 9 | 8 | 8 | 137,614,000 | ▼ | -0.01% |
| 2024-08-09 | 8918 | ランド | 8,505,800 | 0.57% | 8 | 8 | 7 | 8 | 113,676,000 | ▼ | -0.12% |
| 2024-08-19 | 8918 | ランド | 6,849,000 | 0.46% | 8 | 8 | 7 | 7 | 120,270,000 | ▼ | -0.10% |
| 2024-03-05 | 8919 | カチタス | 891,598 | 1.13% | 2,031 | 2,031 | 1,998 | 2,013 | 364,900 | ▼ | -0.16% |
| 2024-03-06 | 8919 | カチタス | 845,798 | 1.07% | 1,993 | 2,054 | 1,990 | 2,037 | 258,600 | ▼ | -0.05% |
| 2024-03-07 | 8919 | カチタス | 772,398 | 0.98% | 2,003 | 2,039 | 1,949 | 1,954 | 499,900 | ▼ | -0.09% |
| 2024-03-15 | 8919 | カチタス | 663,813 | 0.84% | 1,919 | 1,956 | 1,904 | 1,943 | 242,600 | ▼ | -0.14% |
| 2024-03-19 | 8919 | カチタス | 614,813 | 0.78% | 1,988 | 2,018 | 1,972 | 2,018 | 340,500 | ▼ | -0.05% |
| 2024-03-25 | 8919 | カチタス | 526,213 | 0.66% | 1,991 | 1,992 | 1,962 | 1,962 | 173,600 | ▼ | -0.12% |
| 2024-03-27 | 8919 | カチタス | 444,164 | 0.56% | 1,968 | 2,003 | 1,959 | 1,971 | 287,500 | ▼ | -0.09% |
| 2024-03-28 | 8919 | カチタス | 364,364 | 0.46% | 1,974 | 2,006 | 1,954 | 1,969 | 224,500 | ▼ | -0.10% |
| 2024-12-03 | 8929 | 青山財産 | 136,450 | 0.55% | 1,723 | 1,816 | 1,720 | 1,784 | 268,400 | ▲ | 0.15% |
| 2024-12-04 | 8929 | 青山財産 | 151,950 | 0.61% | 1,777 | 1,800 | 1,716 | 1,727 | 159,400 | ▲ | 0.05% |
| 2024-12-05 | 8929 | 青山財産 | 180,650 | 0.73% | 1,749 | 1,806 | 1,739 | 1,747 | 219,700 | ▲ | 0.12% |
| 2024-12-09 | 8929 | 青山財産 | 82,050 | 0.33% | 1,871 | 2,046 | 1,801 | 2,027 | 526,100 | ▼ | -0.40% |
| 2024-04-17 | 9001 | 東武 | 1,067,665 | 0.50% | 3,472 | 3,472 | 3,374 | 3,383 | 739,300 | ▲ | 0.09% |
| 2024-04-18 | 9001 | 東武 | 1,263,470 | 0.60% | 3,400 | 3,433 | 3,319 | 3,331 | 1,204,200 | ▲ | 0.09% |
| 2024-04-19 | 9001 | 東武 | 1,540,600 | 0.73% | 3,322 | 3,327 | 3,184 | 3,213 | 1,612,800 | ▲ | 0.13% |
| 2024-04-22 | 9001 | 東武 | 1,722,895 | 0.82% | 3,249 | 3,298 | 3,234 | 3,270 | 1,020,300 | ▲ | 0.08% |
| 2024-04-24 | 9001 | 東武 | 1,913,195 | 0.91% | 3,260 | 3,265 | 3,219 | 3,235 | 932,700 | ▲ | 0.09% |
| 2024-04-25 | 9001 | 東武 | 1,817,295 | 0.86% | 3,219 | 3,223 | 3,135 | 3,139 | 1,065,500 | ▼ | -0.05% |
| 2024-05-02 | 9001 | 東武 | 2,044,900 | 0.97% | 3,021 | 3,039 | 2,923 | 2,928 | 1,769,700 | ▲ | 0.10% |
| 2024-05-07 | 9001 | 東武 | 2,112,095 | 1.00% | 2,932 | 2,989 | 2,912 | 2,975 | 1,512,900 | ▲ | 0.03% |
| 2024-05-13 | 9001 | 東武 | 2,001,411 | 0.95% | 2,909 | 2,952 | 2,906 | 2,941 | 1,118,600 | ▼ | -0.05% |
| 2024-05-15 | 9001 | 東武 | 2,381,550 | 1.13% | 2,850 | 2,855 | 2,729 | 2,788 | 4,388,100 | ▲ | 0.17% |
| 2024-05-16 | 9001 | 東武 | 2,640,250 | 1.25% | 2,810 | 2,812 | 2,726 | 2,753 | 2,163,900 | ▲ | 0.12% |
| 2024-05-17 | 9001 | 東武 | 2,919,673 | 1.39% | 2,741 | 2,785 | 2,727 | 2,767 | 1,365,500 | ▲ | 0.13% |
| 2024-05-20 | 9001 | 東武 | 3,339,673 | 1.59% | 2,767 | 2,817 | 2,758 | 2,800 | 1,506,400 | ▲ | 0.20% |
| 2024-05-21 | 9001 | 東武 | 3,695,973 | 1.76% | 2,790 | 2,815 | 2,781 | 2,795 | 1,237,000 | ▲ | 0.16% |
| 2024-05-22 | 9001 | 東武 | 4,140,973 | 1.97% | 2,802 | 2,803 | 2,738 | 2,756 | 2,069,200 | ▲ | 0.20% |
| 2024-05-23 | 9001 | 東武 | 4,550,373 | 2.16% | 2,750 | 2,773 | 2,704 | 2,770 | 2,202,300 | ▲ | 0.19% |
| 2024-05-24 | 9001 | 東武 | 5,205,973 | 2.48% | 2,734 | 2,753 | 2,708 | 2,725 | 1,989,600 | ▲ | 0.31% |
| 2024-05-27 | 9001 | 東武 | 5,661,978 | 2.69% | 2,730 | 2,760 | 2,701 | 2,760 | 1,964,000 | ▲ | 0.20% |
| 2024-05-28 | 9001 | 東武 | 6,083,673 | 2.89% | 2,767 | 2,787 | 2,753 | 2,784 | 1,485,300 | ▲ | 0.20% |
| 2024-05-29 | 9001 | 東武 | 6,774,173 | 3.22% | 2,771 | 2,795 | 2,701 | 2,714 | 2,360,200 | ▲ | 0.33% |
| 2024-05-30 | 9001 | 東武 | 7,398,789 | 3.52% | 2,723 | 2,733 | 2,686 | 2,719 | 1,934,200 | ▲ | 0.29% |
| 2024-05-31 | 9001 | 東武 | 161,300 | 0.07% | 2,680 | 2,817 | 2,680 | 2,774 | 21,839,300 | ▼ | -3.45% |
| 2024-06-07 | 9005 | 東急 | 3,155,544 | 0.50% | 1,820 | 1,824 | 1,792 | 1,809 | 1,416,400 | ▲ | 0.02% |
| 2024-06-21 | 9005 | 東急 | 2,702,087 | 0.43% | 1,767 | 1,775 | 1,750 | 1,750 | 7,405,400 | ▼ | -0.07% |
| 2024-09-12 | 9006 | 京急 | 1,414,102 | 0.51% | 1,167 | 1,183 | 1,167 | 1,175 | 472,500 | ▲ | 0.09% |
| 2024-09-24 | 9006 | 京急 | 1,360,532 | 0.49% | 1,167 | 1,167 | 1,147 | 1,154 | 1,739,400 | ▼ | -0.02% |
| 2024-09-26 | 9006 | 京急 | 1,424,398 | 0.51% | 1,161 | 1,177 | 1,158 | 1,175 | 3,276,600 | ▲ | 0.02% |
| 2024-10-04 | 9006 | 京急 | 1,672,971 | 0.60% | 1,178 | 1,187 | 1,177 | 1,186 | 676,700 | ▲ | 0.08% |
| 2024-10-09 | 9006 | 京急 | 1,628,535 | 0.59% | 1,180 | 1,185 | 1,176 | 1,179 | 574,400 | ▼ | -0.01% |
| 2024-11-05 | 9006 | 京急 | 1,354,898 | 0.49% | 1,200 | 1,203 | 1,192 | 1,201 | 606,000 | ▼ | -0.09% |
| 2024-11-18 | 9006 | 京急 | 1,389,283 | 0.50% | 1,240 | 1,248 | 1,234 | 1,239 | 589,700 | ▲ | 0.09% |
| 2024-11-22 | 9006 | 京急 | 1,662,900 | 0.60% | 1,223 | 1,229 | 1,220 | 1,220 | 648,900 | ▲ | 0.09% |
| 2024-11-25 | 9006 | 京急 | 657,292 | 0.23% | 1,280 | 1,419 | 1,268 | 1,355 | 9,400,400 | ▼ | -0.37% |
| 2024-03-08 | 9007 | 小田急 | 3,023,829 | 0.82% | 2,104 | 2,104 | 2,064 | 2,083 | 1,306,300 | ▲ | 0.07% |
| 2024-03-15 | 9007 | 小田急 | 3,519,104 | 0.95% | 2,090 | 2,117 | 2,084 | 2,106 | 1,227,700 | ▲ | 0.13% |
| 2024-03-18 | 9007 | 小田急 | 3,294,504 | 0.89% | 2,124 | 2,163 | 2,116 | 2,158 | 1,131,500 | ▼ | -0.05% |
| 2024-04-02 | 9007 | 小田急 | 3,542,448 | 0.96% | 2,062 | 2,062 | 1,944 | 1,944 | 2,696,600 | ▲ | 0.06% |
| 2024-04-12 | 9007 | 小田急 | 3,826,537 | 1.03% | 1,900 | 1,907 | 1,832 | 1,833 | 2,416,600 | ▲ | 0.07% |
| 2024-04-19 | 9007 | 小田急 | 4,249,837 | 1.15% | 1,810 | 1,812 | 1,721 | 1,747 | 3,064,400 | ▲ | 0.11% |
| 2024-04-25 | 9007 | 小田急 | 4,441,037 | 1.20% | 1,801 | 1,801 | 1,756 | 1,761 | 1,845,700 | ▲ | 0.05% |
| 2024-04-26 | 9007 | 小田急 | 4,350,437 | 1.18% | 1,754 | 1,771 | 1,739 | 1,757 | 1,450,000 | ▼ | -0.02% |
| 2024-05-15 | 9007 | 小田急 | 4,772,337 | 1.29% | 1,696 | 1,713 | 1,660 | 1,676 | 4,687,000 | ▲ | 0.11% |
| 2024-05-16 | 9007 | 小田急 | 5,125,737 | 1.39% | 1,696 | 1,698 | 1,644 | 1,665 | 2,573,900 | ▲ | 0.09% |
| 2024-05-17 | 9007 | 小田急 | 5,464,287 | 1.48% | 1,655 | 1,680 | 1,641 | 1,679 | 1,627,700 | ▲ | 0.09% |
| 2024-05-20 | 9007 | 小田急 | 5,878,187 | 1.59% | 1,678 | 1,690 | 1,668 | 1,676 | 1,502,800 | ▲ | 0.11% |
| 2024-05-21 | 9007 | 小田急 | 6,291,487 | 1.70% | 1,671 | 1,684 | 1,661 | 1,666 | 1,510,800 | ▲ | 0.10% |
| 2024-05-23 | 9007 | 小田急 | 6,966,287 | 1.89% | 1,635 | 1,651 | 1,615 | 1,651 | 1,990,200 | ▲ | 0.18% |
| 2024-05-24 | 9007 | 小田急 | 7,525,487 | 2.04% | 1,635 | 1,638 | 1,617 | 1,623 | 1,999,900 | ▲ | 0.15% |
| 2024-05-27 | 9007 | 小田急 | 7,886,287 | 2.14% | 1,627 | 1,668 | 1,608 | 1,663 | 2,202,600 | ▲ | 0.10% |
| 2024-05-28 | 9007 | 小田急 | 8,167,187 | 2.21% | 1,670 | 1,682 | 1,655 | 1,682 | 1,915,400 | ▲ | 0.06% |
| 2024-05-29 | 9007 | 小田急 | 8,791,487 | 2.38% | 1,656 | 1,666 | 1,615 | 1,621 | 2,612,400 | ▲ | 0.16% |
| 2024-05-30 | 9007 | 小田急 | 9,489,993 | 2.57% | 1,618 | 1,636 | 1,602 | 1,636 | 2,579,000 | ▲ | 0.18% |
| 2024-05-31 | 9007 | 小田急 | 1,269,629 | 0.34% | 1,600 | 1,676 | 1,597 | 1,647 | 29,918,000 | ▼ | -2.23% |
| 2024-11-14 | 9007 | 小田急 | 1,952,316 | 0.52% | 1,560 | 1,609 | 1,551 | 1,587 | 3,044,800 | ▲ | 0.11% |
| 2024-11-15 | 9007 | 小田急 | 2,235,612 | 0.60% | 1,596 | 1,632 | 1,594 | 1,605 | 1,786,500 | ▲ | 0.07% |
| 2024-11-20 | 9007 | 小田急 | 2,654,070 | 0.72% | 1,585 | 1,601 | 1,546 | 1,547 | 1,443,900 | ▲ | 0.12% |
| 2024-11-25 | 9007 | 小田急 | 2,953,411 | 0.80% | 1,570 | 1,628 | 1,570 | 1,596 | 2,395,400 | ▲ | 0.08% |
| 2024-12-10 | 9007 | 小田急 | 3,446,111 | 0.93% | 1,516 | 1,519 | 1,492 | 1,492 | 1,940,400 | ▲ | 0.13% |
| 2024-12-17 | 9007 | 小田急 | 3,304,511 | 0.89% | 1,410 | 1,425 | 1,410 | 1,417 | 1,638,700 | ▼ | -0.04% |
| 2024-12-05 | 9008 | 京王 | 670,645 | 0.52% | 4,068 | 4,145 | 4,055 | 4,091 | 781,000 | ▲ | 0.09% |
| 2024-12-10 | 9008 | 京王 | 792,645 | 0.61% | 4,083 | 4,101 | 4,011 | 4,013 | 316,300 | ▲ | 0.08% |
| 2024-08-20 | 9009 | 京成 | 914,619 | 0.53% | 4,342 | 4,477 | 4,332 | 4,477 | 927,600 | ▲ | 0.13% |
| 2024-10-01 | 9009 | 京成 | 872,723 | 0.50% | 4,287 | 4,313 | 4,247 | 4,286 | 465,600 | ▲ | 0.08% |
| 2024-10-07 | 9009 | 京成 | 1,094,310 | 0.63% | 4,167 | 4,180 | 4,100 | 4,100 | 1,103,200 | ▲ | 0.13% |
| 2024-10-11 | 9009 | 京成 | 1,316,488 | 0.76% | 3,914 | 3,925 | 3,831 | 3,857 | 1,226,600 | ▲ | 0.13% |
| 2024-10-21 | 9009 | 京成 | 1,388,088 | 0.80% | 3,800 | 3,906 | 3,790 | 3,885 | 934,900 | ▲ | 0.04% |
| 2024-10-30 | 9009 | 京成 | 724,491 | 0.42% | 3,910 | 3,964 | 3,862 | 3,920 | 2,364,200 | ▼ | -0.38% |
| 2024-11-06 | 9009 | 京成 | 974,588 | 0.56% | 4,115 | 4,142 | 4,028 | 4,044 | 1,097,800 | ▲ | 0.14% |
| 2024-11-07 | 9009 | 京成 | 1,059,448 | 0.61% | 4,075 | 4,211 | 4,070 | 4,075 | 1,787,200 | ▲ | 0.04% |
| 2024-11-13 | 9009 | 京成 | 1,251,176 | 0.72% | 4,201 | 4,225 | 4,100 | 4,111 | 1,006,500 | ▲ | 0.10% |
| 2024-11-14 | 9009 | 京成 | 1,451,976 | 0.84% | 4,111 | 4,115 | 3,936 | 3,949 | 1,386,300 | ▲ | 0.12% |
| 2024-11-15 | 9009 | 京成 | 1,677,076 | 0.97% | 3,973 | 4,055 | 3,956 | 4,032 | 962,500 | ▲ | 0.13% |
| 2024-11-18 | 9009 | 京成 | 1,828,776 | 1.06% | 4,004 | 4,048 | 3,971 | 4,048 | 726,800 | ▲ | 0.09% |
| 2024-11-19 | 9009 | 京成 | 2,177,876 | 1.26% | 4,012 | 4,052 | 3,990 | 4,047 | 1,114,900 | ▲ | 0.19% |
| 2024-11-20 | 9009 | 京成 | 2,543,372 | 1.47% | 4,093 | 4,107 | 3,891 | 3,899 | 1,223,600 | ▲ | 0.20% |
| 2024-11-21 | 9009 | 京成 | 2,898,320 | 1.68% | 3,863 | 3,906 | 3,818 | 3,843 | 1,273,800 | ▲ | 0.20% |
| 2024-11-22 | 9009 | 京成 | 3,291,520 | 1.90% | 3,869 | 3,888 | 3,816 | 3,839 | 1,334,800 | ▲ | 0.21% |
| 2024-11-25 | 9009 | 京成 | 167,815 | 0.09% | 3,950 | 4,538 | 3,949 | 4,370 | 17,950,100 | ▼ | -1.80% |
| 2024-05-24 | 9010 | 富士急 | 278,196 | 0.50% | 3,050 | 3,110 | 3,020 | 3,075 | 157,600 | ▲ | 0.09% |
| 2024-06-14 | 9010 | 富士急 | 332,636 | 0.60% | 2,848 | 2,888 | 2,748 | 2,852 | 186,700 | ▲ | 0.09% |
| 2024-06-24 | 9010 | 富士急 | 401,640 | 0.73% | 3,050 | 3,195 | 3,030 | 3,095 | 272,600 | ▲ | 0.13% |
| 2024-07-03 | 9010 | 富士急 | 379,436 | 0.69% | 3,105 | 3,140 | 3,060 | 3,120 | 129,400 | ▼ | -0.04% |
| 2024-07-09 | 9010 | 富士急 | 391,444 | 0.71% | 2,968 | 2,979 | 2,913 | 2,952 | 299,200 | ▲ | 0.02% |
| 2024-07-17 | 9010 | 富士急 | 439,758 | 0.80% | 3,160 | 3,195 | 3,120 | 3,155 | 289,900 | ▲ | 0.09% |
| 2024-07-18 | 9010 | 富士急 | 428,058 | 0.77% | 3,150 | 3,185 | 3,130 | 3,155 | 232,500 | ▼ | -0.03% |
| 2024-08-08 | 9010 | 富士急 | 337,792 | 0.61% | 2,600 | 2,675 | 2,477 | 2,625 | 554,300 | ▼ | -0.16% |
| 2024-08-20 | 9010 | 富士急 | 324,917 | 0.59% | 2,637 | 2,773 | 2,619 | 2,764 | 165,100 | ▼ | -0.02% |
| 2024-08-30 | 9010 | 富士急 | 344,264 | 0.62% | 2,713 | 2,713 | 2,670 | 2,710 | 220,100 | ▲ | 0.03% |
| 2024-09-04 | 9010 | 富士急 | 394,564 | 0.71% | 2,578 | 2,609 | 2,559 | 2,577 | 238,900 | ▲ | 0.08% |
| 2024-09-09 | 9010 | 富士急 | 446,564 | 0.81% | 2,497 | 2,527 | 2,446 | 2,485 | 308,600 | ▲ | 0.10% |
| 2024-09-12 | 9010 | 富士急 | 501,164 | 0.91% | 2,462 | 2,577 | 2,456 | 2,574 | 277,600 | ▲ | 0.09% |
| 2024-09-13 | 9010 | 富士急 | 472,202 | 0.86% | 2,592 | 2,643 | 2,566 | 2,602 | 258,200 | ▼ | -0.05% |
| 2024-09-18 | 9010 | 富士急 | 502,064 | 0.91% | 2,609 | 2,628 | 2,561 | 2,584 | 201,100 | ▲ | 0.05% |
| 2024-09-20 | 9010 | 富士急 | 391,591 | 0.71% | 2,698 | 2,714 | 2,655 | 2,702 | 675,900 | ▼ | -0.20% |
| 2024-10-11 | 9010 | 富士急 | 378,667 | 0.68% | 2,568 | 2,577 | 2,539 | 2,541 | 161,000 | ▼ | -0.02% |
| 2024-10-30 | 9010 | 富士急 | 318,320 | 0.57% | 2,573 | 2,591 | 2,544 | 2,569 | 171,800 | ▼ | -0.11% |
| 2024-11-05 | 9010 | 富士急 | 338,920 | 0.61% | 2,567 | 2,577 | 2,503 | 2,503 | 137,400 | ▲ | 0.04% |
| 2024-11-07 | 9010 | 富士急 | 328,120 | 0.59% | 2,410 | 2,430 | 2,314 | 2,416 | 583,200 | ▼ | -0.02% |
| 2024-08-29 | 9024 | 西武ＨＤ | 1,764,355 | 0.54% | 2,929 | 3,083 | 2,912 | 3,076 | 4,000,200 | ▲ | 0.14% |
| 2024-09-10 | 9024 | 西武ＨＤ | 1,598,267 | 0.49% | 3,357 | 3,631 | 3,346 | 3,614 | 2,958,400 | ▼ | -0.05% |
| 2024-10-04 | 9024 | 西武ＨＤ | 1,626,655 | 0.50% | 3,284 | 3,352 | 3,172 | 3,302 | 2,289,300 | ▲ | 0.07% |
| 2024-10-22 | 9024 | 西武ＨＤ | 1,995,603 | 0.61% | 3,297 | 3,322 | 3,204 | 3,240 | 1,239,700 | ▲ | 0.10% |
| 2024-10-30 | 9024 | 西武ＨＤ | 1,002,917 | 0.31% | 3,280 | 3,338 | 3,251 | 3,338 | 4,226,000 | ▼ | -0.30% |
| 2024-05-17 | 9041 | 近鉄ＧＨＤ | 1,018,754 | 0.53% | 3,533 | 3,581 | 3,511 | 3,518 | 1,386,900 | ▲ | 0.06% |
| 2024-05-21 | 9041 | 近鉄ＧＨＤ | 1,216,962 | 0.63% | 3,523 | 3,553 | 3,500 | 3,500 | 1,093,900 | ▲ | 0.09% |
| 2024-05-22 | 9041 | 近鉄ＧＨＤ | 1,393,969 | 0.73% | 3,508 | 3,509 | 3,400 | 3,400 | 1,839,900 | ▲ | 0.09% |
| 2024-05-24 | 9041 | 近鉄ＧＨＤ | 1,542,419 | 0.80% | 3,368 | 3,412 | 3,348 | 3,356 | 1,225,400 | ▲ | 0.07% |
| 2024-05-31 | 9041 | 近鉄ＧＨＤ | 1,798,352 | 0.94% | 3,280 | 3,359 | 3,270 | 3,339 | 2,182,400 | ▲ | 0.13% |
| 2024-06-03 | 9041 | 近鉄ＧＨＤ | 1,958,097 | 1.02% | 3,369 | 3,374 | 3,292 | 3,302 | 1,151,400 | ▲ | 0.08% |
| 2024-06-05 | 9041 | 近鉄ＧＨＤ | 2,129,697 | 1.11% | 3,300 | 3,305 | 3,235 | 3,236 | 1,647,500 | ▲ | 0.09% |
| 2024-06-20 | 9041 | 近鉄ＧＨＤ | 2,288,362 | 1.20% | 3,360 | 3,369 | 3,325 | 3,333 | 742,300 | ▲ | 0.08% |
| 2024-06-28 | 9041 | 近鉄ＧＨＤ | 2,282,362 | 1.19% | 3,523 | 3,537 | 3,500 | 3,502 | 787,300 | ▼ | -0.01% |
| 2024-07-01 | 9041 | 近鉄ＧＨＤ | 2,377,462 | 1.24% | 3,528 | 3,532 | 3,424 | 3,461 | 828,800 | ▲ | 0.05% |
| 2024-07-11 | 9041 | 近鉄ＧＨＤ | 2,273,962 | 1.19% | 3,439 | 3,464 | 3,432 | 3,454 | 722,500 | ▼ | -0.05% |
| 2024-07-12 | 9041 | 近鉄ＧＨＤ | 2,316,062 | 1.21% | 3,467 | 3,519 | 3,444 | 3,500 | 735,800 | ▲ | 0.02% |
| 2024-07-16 | 9041 | 近鉄ＧＨＤ | 2,273,262 | 1.19% | 3,522 | 3,528 | 3,450 | 3,457 | 614,000 | ▼ | -0.02% |
| 2024-07-17 | 9041 | 近鉄ＧＨＤ | 2,064,362 | 1.08% | 3,477 | 3,535 | 3,463 | 3,535 | 936,900 | ▼ | -0.10% |
| 2024-07-19 | 9041 | 近鉄ＧＨＤ | 2,107,617 | 1.10% | 3,547 | 3,561 | 3,507 | 3,523 | 750,300 | ▲ | 0.02% |
| 2024-07-22 | 9041 | 近鉄ＧＨＤ | 2,063,617 | 1.08% | 3,523 | 3,552 | 3,495 | 3,500 | 815,600 | ▼ | -0.02% |
| 2024-07-25 | 9041 | 近鉄ＧＨＤ | 2,098,117 | 1.10% | 3,358 | 3,397 | 3,303 | 3,381 | 919,900 | ▲ | 0.02% |
| 2024-08-07 | 9041 | 近鉄ＧＨＤ | 1,972,362 | 1.03% | 3,180 | 3,354 | 3,165 | 3,295 | 1,014,600 | ▼ | -0.07% |
| 2024-08-13 | 9041 | 近鉄ＧＨＤ | 1,768,662 | 0.92% | 3,197 | 3,231 | 3,152 | 3,198 | 1,858,300 | ▼ | -0.10% |
| 2024-08-15 | 9041 | 近鉄ＧＨＤ | 2,064,786 | 1.08% | 3,250 | 3,279 | 3,219 | 3,271 | 1,128,500 | ▲ | 0.16% |
| 2024-08-16 | 9041 | 近鉄ＧＨＤ | 2,175,184 | 1.14% | 3,298 | 3,325 | 3,262 | 3,321 | 1,183,600 | ▲ | 0.05% |
| 2024-08-19 | 9041 | 近鉄ＧＨＤ | 2,369,192 | 1.24% | 3,308 | 3,314 | 3,242 | 3,296 | 1,017,100 | ▲ | 0.10% |
| 2024-08-21 | 9041 | 近鉄ＧＨＤ | 2,690,060 | 1.41% | 3,420 | 3,429 | 3,343 | 3,366 | 1,200,300 | ▲ | 0.16% |
| 2024-08-22 | 9041 | 近鉄ＧＨＤ | 3,027,342 | 1.58% | 3,343 | 3,366 | 3,296 | 3,366 | 1,197,600 | ▲ | 0.17% |
| 2024-08-23 | 9041 | 近鉄ＧＨＤ | 3,251,145 | 1.70% | 3,358 | 3,403 | 3,352 | 3,403 | 1,000,500 | ▲ | 0.11% |
| 2024-08-29 | 9041 | 近鉄ＧＨＤ | 5,473,336 | 2.87% | 3,341 | 3,375 | 3,315 | 3,370 | 3,293,600 | ▲ | 0.56% |
| 2024-08-30 | 9041 | 近鉄ＧＨＤ | 122,883 | 0.06% | 3,369 | 3,437 | 3,316 | 3,392 | 18,345,900 | ▼ | -2.81% |
| 2024-06-03 | 9048 | 名鉄 | 1,085,236 | 0.55% | 1,820 | 1,821 | 1,786 | 1,792 | 3,049,500 | ▲ | 0.08% |
| 2024-06-06 | 9048 | 名鉄 | 982,230 | 0.49% | 1,725 | 1,770 | 1,700 | 1,710 | 1,781,700 | ▼ | -0.06% |
| 2024-06-07 | 9048 | 名鉄 | 1,033,046 | 0.52% | 1,711 | 1,727 | 1,701 | 1,720 | 1,207,100 | ▲ | 0.03% |
| 2024-06-28 | 9048 | 名鉄 | 973,170 | 0.49% | 1,748 | 1,759 | 1,744 | 1,754 | 899,100 | ▼ | -0.03% |
| 2024-07-02 | 9048 | 名鉄 | 992,187 | 0.50% | 1,756 | 1,758 | 1,735 | 1,745 | 857,500 | ▲ | 0.01% |
| 2024-07-26 | 9048 | 名鉄 | 977,378 | 0.49% | 1,795 | 1,804 | 1,776 | 1,793 | 353,600 | ▼ | -0.01% |
| 2024-07-31 | 9048 | 名鉄 | 1,128,678 | 0.57% | 1,820 | 1,829 | 1,801 | 1,829 | 543,200 | ▲ | 0.07% |
| 2024-08-13 | 9048 | 名鉄 | 850,478 | 0.43% | 1,710 | 1,715 | 1,692 | 1,702 | 697,100 | ▼ | -0.13% |
| 2024-09-18 | 9048 | 名鉄 | 1,121,082 | 0.56% | 1,715 | 1,724 | 1,684 | 1,701 | 850,000 | ▲ | 0.13% |
| 2024-09-19 | 9048 | 名鉄 | 1,223,269 | 0.62% | 1,714 | 1,732 | 1,710 | 1,723 | 1,766,200 | ▲ | 0.05% |
| 2024-09-20 | 9048 | 名鉄 | 1,157,123 | 0.58% | 1,727 | 1,738 | 1,714 | 1,721 | 1,679,400 | ▼ | -0.04% |
| 2024-10-22 | 9048 | 名鉄 | 943,335 | 0.47% | 1,700 | 1,706 | 1,681 | 1,684 | 537,600 | ▼ | -0.10% |
| 2024-10-24 | 9048 | 名鉄 | 990,235 | 0.50% | 1,672 | 1,673 | 1,661 | 1,662 | 548,100 | ▲ | 0.03% |
| 2024-10-25 | 9048 | 名鉄 | 971,440 | 0.49% | 1,661 | 1,664 | 1,642 | 1,656 | 679,200 | ▼ | -0.01% |
| 2024-10-30 | 9048 | 名鉄 | 1,074,541 | 0.54% | 1,684 | 1,691 | 1,674 | 1,684 | 1,494,200 | ▲ | 0.05% |
| 2024-11-27 | 9048 | 名鉄 | 967,998 | 0.49% | 1,747 | 1,752 | 1,722 | 1,724 | 461,900 | ▼ | -0.05% |
| 2024-05-14 | 9064 | ヤマトＨＤ | 1,821,241 | 0.50% | 1,781 | 1,806 | 1,776 | 1,786 | 2,742,100 | ▲ | 0.09% |
| 2024-05-16 | 9064 | ヤマトＨＤ | 2,426,489 | 0.67% | 1,710 | 1,726 | 1,689 | 1,711 | 3,214,700 | ▲ | 0.17% |
| 2024-05-17 | 9064 | ヤマトＨＤ | 2,703,789 | 0.75% | 1,708 | 1,750 | 1,707 | 1,743 | 1,708,600 | ▲ | 0.07% |
| 2024-05-21 | 9064 | ヤマトＨＤ | 2,950,182 | 0.81% | 1,755 | 1,763 | 1,741 | 1,756 | 1,432,100 | ▲ | 0.06% |
| 2024-05-23 | 9064 | ヤマトＨＤ | 3,266,241 | 0.90% | 1,731 | 1,791 | 1,728 | 1,763 | 2,632,300 | ▲ | 0.08% |
| 2024-05-27 | 9064 | ヤマトＨＤ | 3,231,342 | 0.89% | 1,750 | 1,763 | 1,727 | 1,739 | 2,485,800 | ▼ | -0.01% |
| 2024-05-28 | 9064 | ヤマトＨＤ | 3,252,142 | 0.90% | 1,754 | 1,770 | 1,714 | 1,717 | 1,860,300 | ▲ | 0.01% |
| 2024-05-31 | 9064 | ヤマトＨＤ | 3,200,384 | 0.88% | 1,790 | 1,818 | 1,771 | 1,802 | 6,905,600 | ▼ | -0.02% |
| 2024-06-07 | 9064 | ヤマトＨＤ | 3,599,484 | 0.99% | 1,763 | 1,777 | 1,747 | 1,750 | 1,552,600 | ▲ | 0.10% |
| 2024-06-10 | 9064 | ヤマトＨＤ | 3,706,383 | 1.02% | 1,757 | 1,766 | 1,739 | 1,744 | 1,339,500 | ▲ | 0.03% |
| 2024-06-13 | 9064 | ヤマトＨＤ | 4,038,683 | 1.12% | 1,682 | 1,685 | 1,645 | 1,648 | 2,414,800 | ▲ | 0.10% |
| 2024-06-19 | 9064 | ヤマトＨＤ | 4,329,983 | 1.20% | 1,725 | 1,727 | 1,698 | 1,710 | 1,119,000 | ▲ | 0.07% |
| 2024-06-24 | 9064 | ヤマトＨＤ | 4,323,083 | 1.19% | 1,749 | 1,754 | 1,727 | 1,751 | 1,229,900 | ▼ | -0.01% |
| 2024-07-03 | 9064 | ヤマトＨＤ | 3,922,283 | 1.08% | 1,743 | 1,770 | 1,738 | 1,753 | 1,345,600 | ▼ | -0.10% |
| 2024-07-04 | 9064 | ヤマトＨＤ | 4,020,783 | 1.11% | 1,750 | 1,767 | 1,746 | 1,766 | 1,214,400 | ▲ | 0.03% |
| 2024-07-04 | 9064 | ヤマトＨＤ | 4,020,783 | 1.11% | 1,750 | 1,767 | 1,746 | 1,766 | 1,214,400 | ▲ | 0.03% |
| 2024-07-11 | 9064 | ヤマトＨＤ | 3,956,390 | 1.09% | 1,810 | 1,847 | 1,807 | 1,838 | 2,135,200 | ▼ | -0.02% |
| 2024-07-12 | 9064 | ヤマトＨＤ | 4,020,683 | 1.11% | 1,830 | 1,866 | 1,817 | 1,853 | 2,748,300 | ▲ | 0.02% |
| 2024-07-17 | 9064 | ヤマトＨＤ | 3,835,083 | 1.06% | 1,830 | 1,841 | 1,818 | 1,839 | 1,251,400 | ▼ | -0.05% |
| 2024-07-24 | 9064 | ヤマトＨＤ | 4,098,583 | 1.13% | 1,809 | 1,809 | 1,771 | 1,778 | 1,635,300 | ▲ | 0.06% |
| 2024-08-02 | 9064 | ヤマトＨＤ | 4,370,483 | 1.21% | 1,605 | 1,676 | 1,540 | 1,650 | 5,932,400 | ▲ | 0.08% |
| 2024-08-06 | 9064 | ヤマトＨＤ | 4,302,123 | 1.19% | 1,616 | 1,649 | 1,531 | 1,564 | 3,583,200 | ▼ | -0.02% |
| 2024-08-13 | 9064 | ヤマトＨＤ | 4,481,260 | 1.24% | 1,590 | 1,594 | 1,526 | 1,546 | 4,363,500 | ▲ | 0.05% |
| 2024-08-14 | 9064 | ヤマトＨＤ | 4,791,660 | 1.32% | 1,566 | 1,608 | 1,553 | 1,599 | 2,482,200 | ▲ | 0.08% |
| 2024-08-15 | 9064 | ヤマトＨＤ | 5,122,660 | 1.42% | 1,568 | 1,604 | 1,563 | 1,587 | 2,530,400 | ▲ | 0.09% |
| 2024-08-19 | 9064 | ヤマトＨＤ | 5,618,460 | 1.55% | 1,609 | 1,609 | 1,577 | 1,601 | 1,942,900 | ▲ | 0.13% |
| 2024-08-22 | 9064 | ヤマトＨＤ | 6,227,134 | 1.72% | 1,641 | 1,657 | 1,620 | 1,656 | 1,724,100 | ▲ | 0.16% |
| 2024-08-23 | 9064 | ヤマトＨＤ | 6,548,434 | 1.81% | 1,659 | 1,684 | 1,646 | 1,684 | 1,777,600 | ▲ | 0.09% |
| 2024-08-29 | 9064 | ヤマトＨＤ | 8,432,468 | 2.33% | 1,697 | 1,703 | 1,670 | 1,688 | 2,133,400 | ▲ | 0.14% |
| 2024-08-30 | 9064 | ヤマトＨＤ | 1,382,535 | 0.38% | 1,661 | 1,714 | 1,638 | 1,692 | 25,452,000 | ▼ | -1.95% |
| 2024-09-05 | 9066 | 日新 | 102,300 | 0.50% | 4,180 | 4,325 | 4,160 | 4,300 | 74,500 | ▲ | 0.08% |
| 2024-09-20 | 9066 | 日新 | 51,600 | 0.25% | 4,400 | 4,450 | 4,320 | 4,380 | 317,400 | ▼ | -0.25% |
| 2024-10-03 | 9069 | センコーＨＤ | 1,010,494 | 0.64% | 1,300 | 1,311 | 1,283 | 1,300 | 1,790,600 | ▲ | 0.32% |
| 2024-10-15 | 9069 | センコーＨＤ | 1,457,837 | 0.92% | 1,338 | 1,352 | 1,331 | 1,350 | 951,600 | ▲ | 0.28% |
| 2024-10-24 | 9069 | センコーＨＤ | 1,883,439 | 1.19% | 1,350 | 1,378 | 1,348 | 1,375 | 1,301,300 | ▲ | 0.26% |
| 2024-10-25 | 9069 | センコーＨＤ | 1,921,939 | 1.22% | 1,383 | 1,384 | 1,357 | 1,369 | 938,900 | ▲ | 0.03% |
| 2024-10-30 | 9069 | センコーＨＤ | 2,148,968 | 1.36% | 1,414 | 1,429 | 1,403 | 1,418 | 2,095,200 | ▲ | 0.14% |
| 2024-11-12 | 9069 | センコーＨＤ | 2,032,468 | 1.29% | 1,465 | 1,520 | 1,405 | 1,517 | 1,145,800 | ▼ | -0.07% |
| 2024-11-14 | 9069 | センコーＨＤ | 2,048,968 | 1.30% | 1,524 | 1,528 | 1,484 | 1,512 | 807,600 | ▲ | 0.01% |
| 2024-11-21 | 9069 | センコーＨＤ | 1,726,568 | 1.09% | 1,496 | 1,502 | 1,485 | 1,495 | 409,800 | ▼ | -0.20% |
| 2024-11-22 | 9069 | センコーＨＤ | 1,236,785 | 0.78% | 1,495 | 1,525 | 1,487 | 1,519 | 556,700 | ▼ | -0.31% |
| 2024-11-25 | 9069 | センコーＨＤ | 1,319,192 | 0.83% | 1,536 | 1,544 | 1,522 | 1,527 | 703,200 | ▲ | 0.04% |
| 2024-11-29 | 9069 | センコーＨＤ | 1,252,627 | 0.79% | 1,529 | 1,529 | 1,505 | 1,505 | 379,800 | ▼ | -0.03% |
| 2024-12-12 | 9069 | センコーＨＤ | 965,066 | 0.61% | 1,499 | 1,505 | 1,491 | 1,494 | 469,400 | ▼ | -0.18% |
| 2024-12-16 | 9069 | センコーＨＤ | 924,237 | 0.58% | 1,520 | 1,551 | 1,516 | 1,523 | 610,500 | ▼ | -0.03% |
| 2024-03-29 | 9072 | ニッコンＨＤ | 334,200 | 0.52% | 2,900 | 2,971 | 2,883 | 2,955 | 200,900 | ▲ | 0.07% |
| 2024-04-26 | 9072 | ニッコンＨＤ | 267,600 | 0.42% | 3,047 | 3,072 | 3,011 | 3,065 | 410,200 | ▼ | -0.10% |
| 2024-06-17 | 9072 | ニッコンＨＤ | 319,733 | 0.50% | 3,032 | 3,045 | 2,966 | 2,988 | 1,551,600 | ▲ | 0.09% |
| 2024-06-18 | 9072 | ニッコンＨＤ | 283,333 | 0.44% | 2,968 | 3,063 | 2,956 | 3,036 | 1,522,300 | ▼ | -0.06% |
| 2024-06-28 | 9072 | ニッコンＨＤ | 334,463 | 0.52% | 3,680 | 3,712 | 3,635 | 3,639 | 300,000 | ▲ | 0.11% |
| 2024-07-01 | 9072 | ニッコンＨＤ | 407,663 | 0.64% | 3,640 | 3,654 | 3,550 | 3,562 | 356,800 | ▲ | 0.12% |
| 2024-07-03 | 9072 | ニッコンＨＤ | 472,900 | 0.74% | 3,665 | 3,759 | 3,640 | 3,644 | 421,800 | ▲ | 0.09% |
| 2024-07-05 | 9072 | ニッコンＨＤ | 519,200 | 0.82% | 3,640 | 3,646 | 3,592 | 3,604 | 234,300 | ▲ | 0.07% |
| 2024-07-09 | 9072 | ニッコンＨＤ | 570,000 | 0.90% | 3,572 | 3,599 | 3,546 | 3,585 | 198,300 | ▲ | 0.08% |
| 2024-08-15 | 9072 | ニッコンＨＤ | 557,051 | 0.88% | 3,662 | 3,698 | 3,657 | 3,676 | 179,800 | ▼ | -0.02% |
| 2024-08-21 | 9072 | ニッコンＨＤ | 502,595 | 0.79% | 3,680 | 3,717 | 3,669 | 3,715 | 111,700 | ▼ | -0.08% |
| 2024-09-05 | 9072 | ニッコンＨＤ | 442,051 | 0.69% | 3,731 | 3,759 | 3,714 | 3,735 | 144,300 | ▼ | -0.10% |
| 2024-10-02 | 9072 | ニッコンＨＤ | 750,790 | 0.59% | 1,923 | 1,940 | 1,891 | 1,901 | 393,300 | ▼ | -0.09% |
| 2024-10-17 | 9072 | ニッコンＨＤ | 767,890 | 0.60% | 1,910 | 1,913 | 1,895 | 1,908 | 239,200 | ▲ | 0.01% |
| 2024-10-28 | 9072 | ニッコンＨＤ | 904,790 | 0.71% | 1,911 | 1,930 | 1,902 | 1,923 | 249,800 | ▲ | 0.10% |
| 2024-10-30 | 9072 | ニッコンＨＤ | 350,002 | 0.27% | 1,934 | 1,959 | 1,931 | 1,954 | 1,472,000 | ▼ | -0.43% |
| 2024-11-27 | 9072 | ニッコンＨＤ | 677,718 | 0.53% | 1,856 | 1,984 | 1,851 | 1,950 | 2,056,400 | ▲ | 0.26% |
| 2024-11-29 | 9072 | ニッコンＨＤ | 759,857 | 0.60% | 1,986 | 2,000 | 1,970 | 1,974 | 494,100 | ▲ | 0.06% |
| 2024-12-11 | 9072 | ニッコンＨＤ | 758,202 | 0.59% | 2,028 | 2,053 | 2,026 | 2,036 | 261,900 | ▼ | -0.01% |
| 2024-05-31 | 9075 | 福山運 | 212,392 | 0.52% | 3,715 | 3,790 | 3,715 | 3,765 | 152,500 | ▲ | 0.22% |
| 2024-06-12 | 9075 | 福山運 | 246,062 | 0.60% | 3,810 | 3,830 | 3,785 | 3,825 | 49,600 | ▲ | 0.07% |
| 2024-06-21 | 9075 | 福山運 | 286,770 | 0.70% | 3,995 | 4,030 | 3,945 | 3,945 | 93,500 | ▲ | 0.09% |
| 2024-06-25 | 9075 | 福山運 | 343,815 | 0.84% | 3,870 | 3,905 | 3,830 | 3,845 | 119,700 | ▲ | 0.14% |
| 2024-06-27 | 9075 | 福山運 | 169,900 | 0.41% | 3,930 | 3,970 | 3,870 | 3,940 | 530,300 | ▼ | -0.43% |
| 2024-03-12 | 9101 | 郵船 | 2,594,400 | 0.50% | 4,407 | 4,440 | 4,362 | 4,400 | 4,849,300 | ▲ | 0.09% |
| 2024-03-15 | 9101 | 郵船 | 431,656 | 0.08% | 4,320 | 4,323 | 4,244 | 4,319 | 10,702,500 | ▼ | -0.42% |
| 2024-05-22 | 9101 | 郵船 | 2,352,686 | 0.51% | 4,948 | 4,962 | 4,852 | 4,875 | 5,282,900 | ▲ | 0.10% |
| 2024-05-27 | 9101 | 郵船 | 2,868,048 | 0.62% | 5,005 | 5,129 | 5,003 | 5,059 | 7,102,800 | ▲ | 0.10% |
| 2024-05-30 | 9101 | 郵船 | 904,518 | 0.19% | 5,045 | 5,047 | 4,956 | 5,011 | 9,982,200 | ▼ | -0.43% |
| 2024-06-18 | 9101 | 郵船 | 2,509,946 | 0.54% | 4,740 | 4,794 | 4,687 | 4,792 | 4,048,200 | ▲ | 0.12% |
| 2024-06-19 | 9101 | 郵船 | 2,861,746 | 0.62% | 4,809 | 4,821 | 4,697 | 4,703 | 3,184,500 | ▲ | 0.07% |
| 2024-06-20 | 9101 | 郵船 | 3,429,246 | 0.74% | 4,681 | 4,685 | 4,570 | 4,596 | 5,036,100 | ▲ | 0.12% |
| 2024-06-21 | 9101 | 郵船 | 3,125,783 | 0.67% | 4,651 | 4,713 | 4,619 | 4,638 | 6,648,000 | ▼ | -0.06% |
| 2024-06-24 | 9101 | 郵船 | 3,285,256 | 0.71% | 4,654 | 4,700 | 4,617 | 4,617 | 3,086,100 | ▲ | 0.03% |
| 2024-07-02 | 9101 | 郵船 | 3,758,786 | 0.81% | 4,763 | 4,960 | 4,761 | 4,960 | 6,169,500 | ▲ | 0.10% |
| 2024-07-05 | 9101 | 郵船 | 4,200,686 | 0.91% | 5,055 | 5,069 | 4,900 | 4,923 | 5,867,200 | ▲ | 0.09% |
| 2024-07-12 | 9101 | 郵船 | 4,628,193 | 1.00% | 4,690 | 4,750 | 4,659 | 4,663 | 5,228,900 | ▲ | 0.08% |
| 2024-07-23 | 9101 | 郵船 | 5,209,960 | 1.13% | 4,741 | 4,830 | 4,688 | 4,825 | 15,025,200 | ▲ | 0.12% |
| 2024-07-25 | 9101 | 郵船 | 5,590,984 | 1.21% | 4,600 | 4,659 | 4,567 | 4,620 | 5,362,600 | ▲ | 0.08% |
| 2024-07-26 | 9101 | 郵船 | 5,513,684 | 1.19% | 4,628 | 4,703 | 4,560 | 4,597 | 4,870,300 | ▼ | -0.02% |
| 2024-08-01 | 9101 | 郵船 | 5,549,352 | 1.20% | 4,883 | 4,904 | 4,805 | 4,815 | 5,480,900 | ▲ | 0.01% |
| 2024-08-02 | 9101 | 郵船 | 5,474,952 | 1.18% | 4,675 | 4,698 | 4,533 | 4,596 | 7,860,800 | ▼ | -0.02% |
| 2024-08-20 | 9101 | 郵船 | 5,035,152 | 1.09% | 5,035 | 5,082 | 4,961 | 5,045 | 5,134,000 | ▼ | -0.08% |
| 2024-09-10 | 9101 | 郵船 | 4,586,434 | 0.99% | 4,751 | 4,770 | 4,620 | 4,630 | 4,909,800 | ▼ | -0.10% |
| 2024-09-19 | 9101 | 郵船 | 4,026,116 | 0.87% | 4,920 | 5,093 | 4,920 | 5,085 | 7,651,500 | ▼ | -0.12% |
| 2024-09-25 | 9101 | 郵船 | 3,687,993 | 0.79% | 5,220 | 5,272 | 5,153 | 5,236 | 5,244,400 | ▼ | -0.07% |
| 2024-09-27 | 9101 | 郵船 | 3,699,118 | 0.80% | 5,232 | 5,324 | 5,174 | 5,314 | 7,459,800 | ▲ | 0.01% |
| 2024-10-01 | 9101 | 郵船 | 3,635,160 | 0.78% | 5,309 | 5,344 | 5,241 | 5,314 | 5,903,100 | ▼ | -0.02% |
| 2024-10-02 | 9101 | 郵船 | 3,733,024 | 0.80% | 5,383 | 5,499 | 5,271 | 5,296 | 7,616,500 | ▲ | 0.02% |
| 2024-10-11 | 9101 | 郵船 | 4,256,260 | 0.92% | 4,868 | 4,910 | 4,857 | 4,872 | 5,996,000 | ▲ | 0.12% |
| 2024-10-16 | 9101 | 郵船 | 4,621,660 | 1.00% | 4,950 | 4,968 | 4,917 | 4,938 | 3,423,200 | ▲ | 0.07% |
| 2024-10-21 | 9101 | 郵船 | 5,165,260 | 1.12% | 5,205 | 5,269 | 5,123 | 5,238 | 6,700,500 | ▲ | 0.12% |
| 2024-10-24 | 9101 | 郵船 | 5,676,560 | 1.23% | 5,142 | 5,170 | 5,053 | 5,139 | 4,343,800 | ▲ | 0.10% |
| 2024-10-30 | 9101 | 郵船 | 628,500 | 0.13% | 5,092 | 5,145 | 5,039 | 5,108 | 16,926,600 | ▼ | -1.10% |
| 2024-03-04 | 9104 | 商船三井 | 3,336,193 | 0.92% | 5,176 | 5,182 | 5,070 | 5,082 | 6,299,300 | ▲ | 0.09% |
| 2024-03-07 | 9104 | 商船三井 | 3,653,077 | 1.00% | 5,003 | 5,006 | 4,891 | 4,921 | 5,940,100 | ▲ | 0.07% |
| 2024-03-12 | 9104 | 商船三井 | 4,119,477 | 1.13% | 4,757 | 4,800 | 4,717 | 4,775 | 4,386,300 | ▲ | 0.12% |
| 2024-03-14 | 9104 | 商船三井 | 4,554,277 | 1.25% | 4,701 | 4,755 | 4,665 | 4,747 | 4,462,000 | ▲ | 0.12% |
| 2024-03-15 | 9104 | 商船三井 | 834,605 | 0.23% | 4,760 | 4,763 | 4,670 | 4,735 | 13,161,200 | ▼ | -1.02% |
| 2024-05-17 | 9104 | 商船三井 | 1,872,938 | 0.51% | 5,059 | 5,095 | 5,013 | 5,064 | 3,202,800 | ▲ | 0.06% |
| 2024-05-27 | 9104 | 商船三井 | 2,203,739 | 0.60% | 5,159 | 5,290 | 5,142 | 5,184 | 6,282,500 | ▲ | 0.08% |
| 2024-06-06 | 9104 | 商船三井 | 2,557,776 | 0.70% | 5,057 | 5,165 | 5,046 | 5,158 | 3,196,600 | ▲ | 0.09% |
| 2024-06-12 | 9104 | 商船三井 | 2,963,982 | 0.81% | 4,857 | 4,897 | 4,825 | 4,860 | 4,838,400 | ▲ | 0.11% |
| 2024-06-14 | 9104 | 商船三井 | 2,881,882 | 0.79% | 4,797 | 4,979 | 4,771 | 4,964 | 5,141,600 | ▼ | -0.02% |
| 2024-06-17 | 9104 | 商船三井 | 2,998,275 | 0.82% | 4,920 | 4,962 | 4,850 | 4,850 | 2,743,300 | ▲ | 0.02% |
| 2024-06-21 | 9104 | 商船三井 | 2,390,623 | 0.65% | 4,800 | 4,852 | 4,762 | 4,778 | 5,951,500 | ▼ | -0.16% |
| 2024-06-27 | 9104 | 商船三井 | 2,641,624 | 0.72% | 4,829 | 4,847 | 4,768 | 4,769 | 2,959,800 | ▲ | 0.06% |
| 2024-07-01 | 9104 | 商船三井 | 3,126,436 | 0.86% | 4,877 | 4,982 | 4,875 | 4,963 | 5,619,500 | ▲ | 0.14% |
| 2024-07-02 | 9104 | 商船三井 | 3,349,136 | 0.92% | 4,920 | 5,088 | 4,908 | 5,079 | 6,156,500 | ▲ | 0.06% |
| 2024-07-10 | 9104 | 商船三井 | 3,208,531 | 0.88% | 4,940 | 5,004 | 4,927 | 4,943 | 3,215,200 | ▼ | -0.04% |
| 2024-07-16 | 9104 | 商船三井 | 3,330,905 | 0.91% | 4,877 | 4,911 | 4,815 | 4,822 | 3,065,700 | ▲ | 0.03% |
| 2024-08-08 | 9104 | 商船三井 | 3,249,333 | 0.89% | 4,535 | 4,690 | 4,507 | 4,586 | 6,278,000 | ▼ | -0.02% |
| 2024-08-20 | 9104 | 商船三井 | 3,320,667 | 0.91% | 5,000 | 5,015 | 4,927 | 4,986 | 5,183,400 | ▲ | 0.02% |
| 2024-08-21 | 9104 | 商船三井 | 3,250,767 | 0.89% | 4,940 | 5,033 | 4,924 | 5,033 | 4,663,900 | ▼ | -0.02% |
| 2024-08-22 | 9104 | 商船三井 | 3,308,467 | 0.91% | 5,033 | 5,053 | 5,002 | 5,049 | 3,398,000 | ▲ | 0.02% |
| 2024-09-20 | 9104 | 商船三井 | 3,938,593 | 1.08% | 5,062 | 5,072 | 4,994 | 5,000 | 8,640,900 | ▲ | 0.17% |
| 2024-09-30 | 9104 | 商船三井 | 4,014,755 | 1.10% | 4,911 | 5,005 | 4,901 | 4,926 | 5,685,800 | ▲ | 0.02% |
| 2024-10-04 | 9104 | 商船三井 | 3,974,476 | 1.09% | 4,840 | 4,842 | 4,682 | 4,820 | 20,120,600 | ▼ | -0.01% |
| 2024-10-11 | 9104 | 商船三井 | 4,011,476 | 1.10% | 4,840 | 4,874 | 4,790 | 4,854 | 5,606,400 | ▲ | 0.01% |
| 2024-10-18 | 9104 | 商船三井 | 4,405,419 | 1.21% | 4,950 | 5,020 | 4,919 | 4,994 | 4,406,200 | ▲ | 0.10% |
| 2024-10-30 | 9104 | 商船三井 | 1,621,427 | 0.44% | 5,039 | 5,127 | 5,003 | 5,066 | 12,056,100 | ▼ | -0.77% |
| 2024-03-01 | 9107 | 川崎汽 | 1,850,070 | 0.77% | 7,080 | 7,755 | 7,066 | 7,748 | 30,958,400 | ▲ | 0.08% |
| 2024-03-04 | 9107 | 川崎汽 | 1,934,155 | 0.81% | 7,759 | 7,770 | 7,204 | 7,232 | 26,037,700 | ▲ | 0.04% |
| 2024-03-05 | 9107 | 川崎汽 | 1,870,355 | 0.78% | 7,210 | 7,228 | 7,110 | 7,174 | 10,622,500 | ▼ | -0.03% |
| 2024-03-06 | 9107 | 川崎汽 | 1,951,455 | 0.81% | 7,125 | 7,158 | 6,987 | 7,046 | 10,857,500 | ▲ | 0.03% |
| 2024-03-13 | 9107 | 川崎汽 | 1,867,665 | 0.78% | 6,730 | 6,777 | 6,427 | 6,431 | 10,483,600 | ▼ | -0.03% |
| 2024-03-14 | 9107 | 川崎汽 | 2,016,965 | 0.84% | 6,441 | 6,671 | 6,403 | 6,600 | 13,043,900 | ▲ | 0.05% |
| 2024-03-15 | 9107 | 川崎汽 | 980,469 | 0.41% | 6,507 | 6,599 | 6,401 | 6,433 | 12,831,100 | ▼ | -0.43% |
| 2024-03-22 | 9107 | 川崎汽 | 1,235,069 | 0.51% | 6,340 | 6,411 | 6,295 | 6,338 | 10,281,000 | ▲ | 0.10% |
| 2024-03-25 | 9107 | 川崎汽 | 1,069,869 | 0.44% | 6,367 | 6,409 | 6,198 | 6,280 | 11,751,300 | ▼ | -0.07% |
| 2024-07-12 | 9107 | 川崎汽 | 4,263,602 | 0.59% | 2,444 | 2,470 | 2,401 | 2,411 | 14,013,300 | ▲ | 0.13% |
| 2024-07-18 | 9107 | 川崎汽 | 3,321,610 | 0.46% | 2,422 | 2,459 | 2,373 | 2,382 | 12,246,800 | ▼ | -0.12% |
| 2024-08-20 | 9107 | 川崎汽 | 3,496,944 | 0.51% | 2,150 | 2,164 | 2,102 | 2,118 | 9,209,100 | ▲ | 0.09% |
| 2024-08-23 | 9107 | 川崎汽 | 3,048,244 | 0.45% | 2,118 | 2,168 | 2,107 | 2,121 | 8,453,300 | ▼ | -0.06% |
| 2024-08-30 | 9107 | 川崎汽 | 3,412,696 | 0.50% | 2,109 | 2,141 | 2,093 | 2,139 | 7,501,300 | ▲ | 0.04% |
| 2024-09-10 | 9107 | 川崎汽 | 3,156,706 | 0.46% | 1,970 | 1,976 | 1,914 | 1,920 | 7,172,300 | ▼ | -0.03% |
| 2024-11-18 | 9110 | ユナイテド海 | 124,206 | 0.51% | 3,955 | 4,040 | 3,950 | 4,040 | 127,000 | ▲ | 0.16% |
| 2024-11-19 | 9110 | ユナイテド海 | 186,606 | 0.77% | 4,010 | 4,025 | 3,970 | 4,020 | 139,300 | ▲ | 0.26% |
| 2024-11-20 | 9110 | ユナイテド海 | 227,306 | 0.94% | 4,020 | 4,040 | 3,975 | 4,000 | 115,700 | ▲ | 0.16% |
| 2024-11-21 | 9110 | ユナイテド海 | 154,006 | 0.64% | 3,970 | 4,085 | 3,960 | 4,035 | 356,800 | ▼ | -0.29% |
| 2024-11-22 | 9110 | ユナイテド海 | 60,406 | 0.25% | 4,100 | 4,195 | 4,095 | 4,160 | 369,600 | ▼ | -0.39% |
| 2024-04-23 | 9115 | 明海グループ | 182,045 | 0.50% | 740 | 744 | 723 | 735 | 111,500 | ▲ | 0.09% |
| 2024-04-26 | 9115 | 明海グループ | 104,100 | 0.28% | 732 | 750 | 724 | 748 | 276,300 | ▼ | -0.21% |
| 2024-03-05 | 9147 | ＮＸＨＤ | 466,274 | 0.51% | 7,782 | 7,799 | 7,635 | 7,657 | 1,128,200 | ▲ | 0.10% |
| 2024-03-11 | 9147 | ＮＸＨＤ | 372,974 | 0.41% | 7,518 | 7,639 | 7,482 | 7,565 | 1,751,400 | ▼ | -0.10% |
| 2024-03-14 | 9147 | ＮＸＨＤ | 474,808 | 0.52% | 7,471 | 7,571 | 7,443 | 7,571 | 845,300 | ▲ | 0.06% |
| 2024-03-15 | 9147 | ＮＸＨＤ | 400,100 | 0.44% | 7,543 | 7,578 | 7,467 | 7,482 | 998,200 | ▼ | -0.08% |
| 2024-03-18 | 9147 | ＮＸＨＤ | 464,600 | 0.51% | 7,622 | 7,660 | 7,553 | 7,624 | 1,579,900 | ▲ | 0.07% |
| 2024-03-22 | 9147 | ＮＸＨＤ | 432,500 | 0.47% | 7,767 | 7,768 | 7,668 | 7,731 | 545,000 | ▼ | -0.04% |
| 2024-03-27 | 9147 | ＮＸＨＤ | 486,001 | 0.53% | 7,770 | 7,835 | 7,760 | 7,779 | 621,000 | ▲ | 0.06% |
| 2024-03-29 | 9147 | ＮＸＨＤ | 446,321 | 0.49% | 7,765 | 7,785 | 7,724 | 7,732 | 489,900 | ▼ | -0.04% |
| 2024-04-01 | 9147 | ＮＸＨＤ | 496,121 | 0.54% | 7,780 | 7,825 | 7,695 | 7,699 | 660,300 | ▲ | 0.05% |
| 2024-04-02 | 9147 | ＮＸＨＤ | 547,037 | 0.60% | 7,710 | 7,720 | 7,636 | 7,682 | 619,100 | ▲ | 0.05% |
| 2024-04-09 | 9147 | ＮＸＨＤ | 659,600 | 0.72% | 7,800 | 7,817 | 7,725 | 7,793 | 517,200 | ▲ | 0.12% |
| 2024-04-15 | 9147 | ＮＸＨＤ | 536,700 | 0.59% | 7,880 | 8,076 | 7,880 | 8,076 | 673,100 | ▼ | -0.13% |
| 2024-04-16 | 9147 | ＮＸＨＤ | 448,400 | 0.49% | 8,057 | 8,092 | 8,011 | 8,057 | 618,200 | ▼ | -0.09% |
| 2024-04-17 | 9147 | ＮＸＨＤ | 457,700 | 0.50% | 8,050 | 8,062 | 7,893 | 7,941 | 588,200 | ▲ | 0.01% |
| 2024-04-18 | 9147 | ＮＸＨＤ | 401,400 | 0.44% | 7,977 | 8,021 | 7,920 | 7,955 | 557,900 | ▼ | -0.06% |
| 2024-04-22 | 9147 | ＮＸＨＤ | 473,900 | 0.52% | 8,016 | 8,055 | 7,970 | 8,020 | 446,600 | ▲ | 0.08% |
| 2024-04-23 | 9147 | ＮＸＨＤ | 431,000 | 0.47% | 8,049 | 8,131 | 8,033 | 8,107 | 470,700 | ▼ | -0.05% |
| 2024-05-15 | 9147 | ＮＸＨＤ | 480,200 | 0.53% | 7,860 | 7,965 | 7,672 | 7,702 | 852,600 | ▲ | 0.06% |
| 2024-05-17 | 9147 | ＮＸＨＤ | 564,500 | 0.62% | 7,564 | 7,582 | 7,471 | 7,501 | 597,800 | ▲ | 0.08% |
| 2024-05-27 | 9147 | ＮＸＨＤ | 0 | 0.00% | 7,682 | 7,697 | 7,568 | 7,639 | 304,900 | ▼ | -0.62% |
| 2024-05-28 | 9147 | ＮＸＨＤ | 538,105 | 0.59% | 7,650 | 7,681 | 7,615 | 7,637 | 389,200 | ▲ | 0.59% |
| 2024-06-04 | 9147 | ＮＸＨＤ | 567,587 | 0.62% | 7,702 | 7,736 | 7,652 | 7,706 | 406,900 | ▲ | 0.03% |
| 2024-06-14 | 9147 | ＮＸＨＤ | 634,900 | 0.70% | 7,231 | 7,381 | 7,229 | 7,324 | 865,300 | ▲ | 0.07% |
| 2024-06-18 | 9147 | ＮＸＨＤ | 615,800 | 0.67% | 7,311 | 7,358 | 7,277 | 7,351 | 472,500 | ▼ | -0.02% |
| 2024-06-28 | 9147 | ＮＸＨＤ | 515,363 | 0.56% | 7,440 | 7,444 | 7,367 | 7,415 | 445,700 | ▼ | -0.10% |
| 2024-07-10 | 9147 | ＮＸＨＤ | 548,600 | 0.60% | 7,170 | 7,250 | 7,152 | 7,240 | 445,200 | ▲ | 0.03% |
| 2024-07-16 | 9147 | ＮＸＨＤ | 639,900 | 0.70% | 7,320 | 7,327 | 7,210 | 7,215 | 415,200 | ▲ | 0.09% |
| 2024-07-19 | 9147 | ＮＸＨＤ | 726,200 | 0.80% | 7,400 | 7,404 | 7,262 | 7,272 | 297,500 | ▲ | 0.10% |
| 2024-07-25 | 9147 | ＮＸＨＤ | 870,680 | 0.96% | 7,101 | 7,217 | 7,093 | 7,193 | 529,500 | ▲ | 0.15% |
| 2024-07-30 | 9147 | ＮＸＨＤ | 1,020,256 | 1.12% | 7,298 | 7,307 | 7,235 | 7,302 | 1,016,500 | ▲ | 0.16% |
| 2024-08-07 | 9147 | ＮＸＨＤ | 990,354 | 1.09% | 6,777 | 7,075 | 6,740 | 7,002 | 507,100 | ▼ | -0.03% |
| 2024-08-14 | 9147 | ＮＸＨＤ | 1,016,354 | 1.12% | 6,830 | 6,963 | 6,830 | 6,960 | 708,500 | ▲ | 0.03% |
| 2024-08-15 | 9147 | ＮＸＨＤ | 1,105,954 | 1.22% | 6,920 | 7,009 | 6,861 | 6,997 | 561,300 | ▲ | 0.09% |
| 2024-08-19 | 9147 | ＮＸＨＤ | 1,223,454 | 1.35% | 7,100 | 7,120 | 6,985 | 7,118 | 485,700 | ▲ | 0.13% |
| 2024-08-21 | 9147 | ＮＸＨＤ | 1,328,954 | 1.46% | 7,275 | 7,275 | 7,163 | 7,237 | 539,200 | ▲ | 0.10% |
| 2024-08-22 | 9147 | ＮＸＨＤ | 1,421,854 | 1.56% | 7,185 | 7,247 | 7,106 | 7,218 | 529,600 | ▲ | 0.10% |
| 2024-08-23 | 9147 | ＮＸＨＤ | 1,481,254 | 1.63% | 7,250 | 7,373 | 7,225 | 7,360 | 466,000 | ▲ | 0.06% |
| 2024-08-29 | 9147 | ＮＸＨＤ | 1,924,095 | 2.12% | 7,464 | 7,479 | 7,382 | 7,434 | 752,400 | ▲ | 0.12% |
| 2024-08-30 | 9147 | ＮＸＨＤ | 55,298 | 0.06% | 7,434 | 7,509 | 7,345 | 7,434 | 7,034,000 | ▼ | -2.06% |
| 2024-09-12 | 9158 | シーユーシー | 153,800 | 0.51% | 1,530 | 1,590 | 1,530 | 1,551 | 35,400 | ▲ | 0.09% |
| 2024-10-09 | 9158 | シーユーシー | 145,200 | 0.48% | 1,668 | 1,727 | 1,664 | 1,700 | 88,200 | ▼ | -0.03% |
| 2024-06-17 | 9164 | トライト | 518,080 | 0.51% | 427 | 435 | 419 | 426 | 1,296,200 | ▲ | 0.04% |
| 2024-07-10 | 9164 | トライト | 603,180 | 0.60% | 436 | 436 | 429 | 432 | 628,400 | ▲ | 0.08% |
| 2024-07-18 | 9164 | トライト | 581,480 | 0.58% | 445 | 454 | 442 | 448 | 700,200 | ▼ | -0.02% |
| 2024-07-19 | 9164 | トライト | 601,580 | 0.60% | 449 | 451 | 433 | 441 | 1,027,100 | ▲ | 0.02% |
| 2024-07-22 | 9164 | トライト | 523,780 | 0.52% | 441 | 457 | 440 | 447 | 759,800 | ▼ | -0.07% |
| 2024-07-23 | 9164 | トライト | 490,180 | 0.49% | 450 | 457 | 448 | 448 | 478,000 | ▼ | -0.03% |
| 2024-03-13 | 9166 | ＧＥＮＤＡ | 297,800 | 0.86% | 3,590 | 3,590 | 3,110 | 3,185 | 2,071,900 | ▲ | 0.42% |
| 2024-03-14 | 9166 | ＧＥＮＤＡ | 320,000 | 0.93% | 3,165 | 3,360 | 3,150 | 3,340 | 1,228,600 | ▲ | 0.07% |
| 2024-03-19 | 9166 | ＧＥＮＤＡ | 378,100 | 1.09% | 3,305 | 3,385 | 3,240 | 3,350 | 863,600 | ▲ | 0.16% |
| 2024-03-25 | 9166 | ＧＥＮＤＡ | 320,500 | 0.93% | 3,225 | 3,275 | 3,150 | 3,215 | 505,500 | ▼ | -0.16% |
| 2024-03-27 | 9166 | ＧＥＮＤＡ | 305,400 | 0.88% | 3,135 | 3,175 | 3,080 | 3,110 | 328,200 | ▼ | -0.05% |
| 2024-04-04 | 9166 | ＧＥＮＤＡ | 322,100 | 0.93% | 2,907 | 3,050 | 2,891 | 2,999 | 696,100 | ▲ | 0.05% |
| 2024-04-05 | 9166 | ＧＥＮＤＡ | 258,000 | 0.74% | 2,958 | 3,120 | 2,955 | 3,075 | 519,200 | ▼ | -0.19% |
| 2024-04-08 | 9166 | ＧＥＮＤＡ | 237,400 | 0.68% | 3,060 | 3,065 | 2,984 | 3,025 | 332,000 | ▼ | -0.05% |
| 2024-04-10 | 9166 | ＧＥＮＤＡ | 171,800 | 0.49% | 3,135 | 3,150 | 2,994 | 3,005 | 438,600 | ▼ | -0.19% |
| 2024-04-18 | 9166 | ＧＥＮＤＡ | 181,135 | 0.52% | 2,890 | 3,175 | 2,886 | 3,155 | 473,000 | ▲ | 0.03% |
| 2024-04-19 | 9166 | ＧＥＮＤＡ | 172,143 | 0.49% | 3,150 | 3,150 | 2,980 | 3,025 | 490,200 | ▼ | -0.03% |
| 2024-06-26 | 9166 | ＧＥＮＤＡ | 349,900 | 0.50% | 1,580 | 1,619 | 1,563 | 1,608 | 623,600 | ▲ | 0.03% |
| 2024-07-08 | 9166 | ＧＥＮＤＡ | 333,000 | 0.48% | 2,048 | 2,095 | 1,950 | 2,012 | 1,617,100 | ▼ | -0.02% |
| 2024-07-19 | 9166 | ＧＥＮＤＡ | 358,500 | 0.51% | 1,971 | 2,030 | 1,946 | 1,976 | 1,303,700 | ▲ | 0.02% |
| 2024-07-30 | 9166 | ＧＥＮＤＡ | 89,300 | 0.12% | 2,070 | 2,093 | 1,942 | 1,965 | 1,179,800 | ▼ | -0.39% |
| 2024-09-06 | 9166 | ＧＥＮＤＡ | 406,400 | 0.53% | 2,657 | 2,669 | 2,563 | 2,583 | 1,621,300 | ▲ | 0.10% |
| 2024-09-10 | 9166 | ＧＥＮＤＡ | 362,900 | 0.47% | 2,473 | 2,693 | 2,352 | 2,627 | 6,306,100 | ▼ | -0.06% |
| 2024-09-12 | 9166 | ＧＥＮＤＡ | 415,200 | 0.54% | 2,313 | 2,471 | 2,272 | 2,461 | 5,554,500 | ▲ | 0.07% |
| 2024-09-13 | 9166 | ＧＥＮＤＡ | 494,000 | 0.64% | 2,411 | 2,468 | 2,320 | 2,341 | 2,176,300 | ▲ | 0.09% |
| 2024-09-25 | 9166 | ＧＥＮＤＡ | 563,800 | 0.73% | 2,539 | 2,578 | 2,355 | 2,373 | 2,524,600 | ▲ | 0.08% |
| 2024-09-27 | 9166 | ＧＥＮＤＡ | 531,900 | 0.69% | 2,434 | 2,483 | 2,394 | 2,425 | 993,300 | ▼ | -0.04% |
| 2024-09-30 | 9166 | ＧＥＮＤＡ | 567,800 | 0.74% | 2,440 | 2,554 | 2,380 | 2,533 | 1,976,000 | ▲ | 0.05% |
| 2024-10-01 | 9166 | ＧＥＮＤＡ | 683,800 | 0.89% | 2,540 | 2,910 | 2,525 | 2,875 | 5,435,300 | ▲ | 0.15% |
| 2024-10-02 | 9166 | ＧＥＮＤＡ | 605,200 | 0.78% | 2,915 | 2,961 | 2,741 | 2,745 | 3,263,900 | ▼ | -0.10% |
| 2024-10-04 | 9166 | ＧＥＮＤＡ | 617,500 | 0.80% | 2,695 | 2,746 | 2,618 | 2,645 | 1,543,300 | ▲ | 0.02% |
| 2024-10-08 | 9166 | ＧＥＮＤＡ | 597,900 | 0.78% | 2,729 | 2,746 | 2,611 | 2,639 | 1,703,900 | ▼ | -0.02% |
| 2024-10-10 | 9166 | ＧＥＮＤＡ | 647,500 | 0.84% | 2,615 | 2,646 | 2,501 | 2,533 | 1,161,000 | ▲ | 0.05% |
| 2024-10-23 | 9166 | ＧＥＮＤＡ | 704,200 | 0.91% | 2,386 | 2,427 | 2,327 | 2,382 | 656,500 | ▲ | 0.07% |
| 2024-10-30 | 9166 | ＧＥＮＤＡ | 838,200 | 1.09% | 2,531 | 2,629 | 2,510 | 2,605 | 1,467,300 | ▲ | 0.18% |
| 2024-10-31 | 9166 | ＧＥＮＤＡ | 855,500 | 1.11% | 2,612 | 2,730 | 2,588 | 2,704 | 1,295,300 | ▲ | 0.02% |
| 2024-11-01 | 9166 | ＧＥＮＤＡ | 826,900 | 1.07% | 2,620 | 2,698 | 2,606 | 2,633 | 692,100 | ▼ | -0.04% |
| 2024-11-05 | 9166 | ＧＥＮＤＡ | 850,000 | 1.10% | 2,668 | 2,715 | 2,589 | 2,650 | 667,100 | ▲ | 0.03% |
| 2024-11-08 | 9166 | ＧＥＮＤＡ | 812,600 | 1.06% | 2,940 | 3,140 | 2,916 | 3,115 | 1,505,100 | ▼ | -0.04% |
| 2024-11-25 | 9166 | ＧＥＮＤＡ | 719,400 | 0.93% | 2,750 | 2,756 | 2,667 | 2,707 | 1,071,500 | ▼ | -0.13% |
| 2024-11-28 | 9166 | ＧＥＮＤＡ | 682,400 | 0.89% | 2,612 | 2,612 | 2,515 | 2,560 | 1,008,100 | ▼ | -0.04% |
| 2024-12-05 | 9166 | ＧＥＮＤＡ | 612,800 | 0.79% | 2,670 | 2,740 | 2,623 | 2,648 | 1,596,100 | ▼ | -0.09% |
| 2024-12-09 | 9166 | ＧＥＮＤＡ | 642,400 | 0.83% | 2,668 | 2,708 | 2,605 | 2,630 | 1,072,100 | ▲ | 0.03% |
| 2024-12-10 | 9166 | ＧＥＮＤＡ | 727,500 | 0.94% | 2,615 | 2,625 | 2,553 | 2,553 | 1,316,200 | ▲ | 0.10% |
| 2024-12-11 | 9166 | ＧＥＮＤＡ | 856,700 | 1.11% | 2,555 | 2,758 | 2,471 | 2,514 | 7,197,800 | ▲ | 0.17% |
| 2024-12-13 | 9166 | ＧＥＮＤＡ | 840,900 | 1.09% | 2,800 | 3,010 | 2,784 | 2,972 | 4,218,700 | ▼ | -0.02% |
| 2024-07-26 | 9201 | ＪＡＬ | 2,241,737 | 0.51% | 2,478 | 2,478 | 2,416 | 2,416 | 4,252,000 | ▲ | 0.10% |
| 2024-07-30 | 9201 | ＪＡＬ | 2,141,467 | 0.48% | 2,454 | 2,464 | 2,438 | 2,458 | 2,456,900 | ▼ | -0.03% |
| 2024-08-02 | 9201 | ＪＡＬ | 2,322,577 | 0.53% | 2,356 | 2,372 | 2,311 | 2,321 | 5,269,100 | ▲ | 0.05% |
| 2024-08-13 | 9201 | ＪＡＬ | 2,719,777 | 0.62% | 2,237 | 2,249 | 2,205 | 2,241 | 5,053,200 | ▲ | 0.08% |
| 2024-08-19 | 9201 | ＪＡＬ | 3,060,577 | 0.70% | 2,323 | 2,329 | 2,302 | 2,305 | 1,747,100 | ▲ | 0.07% |
| 2024-08-20 | 9201 | ＪＡＬ | 2,968,177 | 0.67% | 2,330 | 2,367 | 2,327 | 2,363 | 2,050,700 | ▼ | -0.02% |
| 2024-09-09 | 9201 | ＪＡＬ | 2,558,577 | 0.58% | 2,359 | 2,413 | 2,358 | 2,411 | 2,094,200 | ▼ | -0.09% |
| 2024-10-22 | 9201 | ＪＡＬ | 2,655,784 | 0.60% | 2,411 | 2,420 | 2,392 | 2,413 | 2,204,600 | ▲ | 0.02% |
| 2024-10-30 | 9201 | ＪＡＬ | 1,095,336 | 0.25% | 2,431 | 2,444 | 2,416 | 2,443 | 5,898,000 | ▼ | -0.35% |
| 2024-05-14 | 9202 | ＡＮＡＨＤ | 2,504,566 | 0.51% | 3,020 | 3,028 | 3,011 | 3,016 | 2,366,200 | ▲ | 0.10% |
| 2024-05-27 | 9202 | ＡＮＡＨＤ | 2,275,366 | 0.46% | 3,050 | 3,069 | 3,044 | 3,064 | 1,061,700 | ▼ | -0.04% |
| 2024-06-03 | 9202 | ＡＮＡＨＤ | 2,436,944 | 0.50% | 3,015 | 3,015 | 2,995 | 3,005 | 1,078,400 | ▲ | 0.03% |
| 2024-06-21 | 9202 | ＡＮＡＨＤ | 1,790,109 | 0.36% | 2,931 | 2,959 | 2,925 | 2,932 | 2,414,900 | ▼ | -0.14% |
| 2024-11-20 | 9202 | ＡＮＡＨＤ | 2,478,354 | 0.51% | 2,876 | 2,882 | 2,843 | 2,848 | 1,173,200 | ▲ | 0.10% |
| 2024-05-22 | 9204 | スカイマーク | 307,200 | 0.50% | 821 | 822 | 797 | 800 | 1,108,500 | ▲ | 0.07% |
| 2024-05-27 | 9204 | スカイマーク | 286,100 | 0.47% | 795 | 801 | 786 | 796 | 480,800 | ▼ | -0.03% |
| 2024-06-04 | 9204 | スカイマーク | 416,700 | 0.69% | 777 | 777 | 760 | 764 | 706,100 | ▲ | 0.21% |
| 2024-06-05 | 9204 | スカイマーク | 633,700 | 1.05% | 762 | 762 | 747 | 747 | 744,900 | ▲ | 0.36% |
| 2024-06-06 | 9204 | スカイマーク | 757,200 | 1.25% | 749 | 749 | 728 | 730 | 728,000 | ▲ | 0.19% |
| 2024-06-10 | 9204 | スカイマーク | 705,800 | 1.16% | 736 | 746 | 729 | 736 | 547,500 | ▼ | -0.09% |
| 2024-06-11 | 9204 | スカイマーク | 736,900 | 1.22% | 744 | 744 | 728 | 728 | 318,900 | ▲ | 0.06% |
| 2024-06-14 | 9204 | スカイマーク | 701,100 | 1.16% | 706 | 721 | 706 | 719 | 436,400 | ▼ | -0.06% |
| 2024-06-19 | 9204 | スカイマーク | 645,700 | 1.07% | 695 | 712 | 693 | 710 | 433,700 | ▼ | -0.08% |
| 2024-06-21 | 9204 | スカイマーク | 539,200 | 0.89% | 715 | 737 | 715 | 724 | 398,700 | ▼ | -0.18% |
| 2024-06-28 | 9204 | スカイマーク | 558,100 | 0.92% | 717 | 720 | 708 | 708 | 414,800 | ▲ | 0.03% |
| 2024-07-02 | 9204 | スカイマーク | 542,300 | 0.89% | 727 | 732 | 720 | 723 | 411,600 | ▼ | -0.03% |
| 2024-07-04 | 9204 | スカイマーク | 482,452 | 0.79% | 724 | 732 | 721 | 732 | 330,000 | ▼ | -0.09% |
| 2024-07-04 | 9204 | スカイマーク | 482,452 | 0.79% | 724 | 732 | 721 | 732 | 330,000 | ▼ | -0.09% |
| 2024-07-16 | 9204 | スカイマーク | 493,100 | 0.81% | 742 | 744 | 726 | 726 | 269,600 | ▲ | 0.02% |
| 2024-07-19 | 9204 | スカイマーク | 482,300 | 0.79% | 745 | 745 | 725 | 730 | 261,200 | ▼ | -0.02% |
| 2024-07-25 | 9204 | スカイマーク | 374,500 | 0.62% | 710 | 733 | 708 | 729 | 552,400 | ▼ | -0.17% |
| 2024-07-26 | 9204 | スカイマーク | 321,100 | 0.53% | 735 | 742 | 726 | 731 | 270,900 | ▼ | -0.08% |
| 2024-07-29 | 9204 | スカイマーク | 251,077 | 0.41% | 736 | 755 | 733 | 748 | 335,700 | ▼ | -0.12% |
| 2024-09-11 | 9204 | スカイマーク | 306,100 | 0.50% | 682 | 682 | 662 | 666 | 356,300 | ▲ | 0.07% |
| 2024-09-13 | 9204 | スカイマーク | 301,500 | 0.49% | 674 | 682 | 674 | 677 | 188,000 | ▼ | -0.01% |
| 2024-09-17 | 9204 | スカイマーク | 319,342 | 0.52% | 678 | 680 | 667 | 673 | 224,300 | ▲ | 0.03% |
| 2024-09-24 | 9204 | スカイマーク | 301,342 | 0.49% | 681 | 684 | 668 | 669 | 259,300 | ▼ | -0.03% |
| 2024-10-08 | 9204 | スカイマーク | 322,999 | 0.53% | 653 | 653 | 642 | 642 | 466,900 | ▲ | 0.04% |
| 2024-10-22 | 9204 | スカイマーク | 292,100 | 0.48% | 632 | 632 | 618 | 620 | 296,300 | ▼ | -0.05% |
| 2024-04-25 | 9211 | エフ・コード | 55,500 | 0.52% | 1,728 | 1,729 | 1,728 | 1,728 | 677,000 | ▲ | 0.52% |
| 2024-04-26 | 9211 | エフ・コード | 64,200 | 0.60% | 1,726 | 1,828 | 1,721 | 1,782 | 198,500 | ▲ | 0.07% |
| 2024-04-30 | 9211 | エフ・コード | 25,900 | 0.24% | 1,782 | 1,809 | 1,724 | 1,736 | 137,500 | ▼ | -0.36% |
| 2024-03-22 | 9229 | サンウェルズ | 204,200 | 0.57% | 2,709 | 2,734 | 2,666 | 2,692 | 258,400 | ▲ | 0.09% |
| 2024-03-25 | 9229 | サンウェルズ | 243,800 | 0.69% | 2,680 | 2,733 | 2,650 | 2,650 | 207,400 | ▲ | 0.12% |
| 2024-03-26 | 9229 | サンウェルズ | 289,400 | 0.82% | 2,642 | 2,672 | 2,612 | 2,615 | 182,100 | ▲ | 0.13% |
| 2024-03-27 | 9229 | サンウェルズ | 321,300 | 0.91% | 2,650 | 2,778 | 2,647 | 2,737 | 343,800 | ▲ | 0.09% |
| 2024-03-29 | 9229 | サンウェルズ | 368,200 | 1.04% | 2,827 | 2,914 | 2,733 | 2,742 | 472,600 | ▲ | 0.13% |
| 2024-04-02 | 9229 | サンウェルズ | 417,600 | 1.18% | 2,730 | 2,730 | 2,633 | 2,650 | 298,000 | ▲ | 0.13% |
| 2024-04-03 | 9229 | サンウェルズ | 452,800 | 1.28% | 2,620 | 2,697 | 2,602 | 2,610 | 282,800 | ▲ | 0.10% |
| 2024-04-04 | 9229 | サンウェルズ | 485,000 | 1.37% | 2,640 | 2,708 | 2,589 | 2,677 | 222,900 | ▲ | 0.09% |
| 2024-04-05 | 9229 | サンウェルズ | 518,300 | 1.47% | 2,594 | 2,610 | 2,537 | 2,598 | 344,800 | ▲ | 0.09% |
| 2024-04-15 | 9229 | サンウェルズ | 530,300 | 1.50% | 2,407 | 2,430 | 2,387 | 2,408 | 120,700 | ▲ | 0.03% |
| 2024-04-24 | 9229 | サンウェルズ | 572,900 | 1.62% | 2,342 | 2,368 | 2,295 | 2,323 | 192,400 | ▲ | 0.12% |
| 2024-04-25 | 9229 | サンウェルズ | 600,700 | 1.70% | 2,314 | 2,319 | 2,229 | 2,229 | 179,300 | ▲ | 0.07% |
| 2024-04-26 | 9229 | サンウェルズ | 595,700 | 1.69% | 2,260 | 2,310 | 2,255 | 2,273 | 197,100 | ▼ | -0.01% |
| 2024-04-30 | 9229 | サンウェルズ | 619,900 | 1.76% | 2,300 | 2,308 | 2,205 | 2,220 | 288,400 | ▲ | 0.07% |
| 2024-05-02 | 9229 | サンウェルズ | 640,500 | 1.81% | 2,257 | 2,286 | 2,217 | 2,236 | 170,600 | ▲ | 0.05% |
| 2024-05-13 | 9229 | サンウェルズ | 670,600 | 1.90% | 2,759 | 2,805 | 2,645 | 2,670 | 777,800 | ▲ | 0.08% |
| 2024-05-15 | 9229 | サンウェルズ | 668,300 | 1.89% | 2,763 | 2,813 | 2,688 | 2,707 | 598,300 | ▼ | -0.01% |
| 2024-05-16 | 9229 | サンウェルズ | 669,900 | 1.90% | 2,750 | 2,807 | 2,699 | 2,743 | 508,600 | ▲ | 0.01% |
| 2024-05-17 | 9229 | サンウェルズ | 660,600 | 1.87% | 2,695 | 2,789 | 2,630 | 2,774 | 430,900 | ▼ | -0.02% |
| 2024-05-21 | 9229 | サンウェルズ | 630,700 | 1.79% | 2,780 | 2,795 | 2,666 | 2,685 | 360,400 | ▼ | -0.08% |
| 2024-06-13 | 9229 | サンウェルズ | 581,400 | 1.65% | 2,797 | 2,819 | 2,760 | 2,760 | 131,700 | ▼ | -0.14% |
| 2024-06-26 | 9229 | サンウェルズ | 559,900 | 1.58% | 2,684 | 2,745 | 2,675 | 2,733 | 160,700 | ▼ | -0.06% |
| 2024-07-01 | 9229 | サンウェルズ | 503,100 | 1.42% | 2,651 | 2,652 | 2,512 | 2,521 | 353,900 | ▼ | -0.16% |
| 2024-07-02 | 9229 | サンウェルズ | 491,000 | 1.39% | 2,510 | 2,533 | 2,445 | 2,446 | 231,000 | ▼ | -0.03% |
| 2024-07-03 | 9229 | サンウェルズ | 271,084 | 0.76% | 2,496 | 2,528 | 2,425 | 2,520 | 1,941,600 | ▼ | -0.62% |
| 2024-07-05 | 9229 | サンウェルズ | 230,300 | 0.65% | 2,491 | 2,650 | 2,486 | 2,648 | 774,000 | ▼ | -0.10% |
| 2024-07-10 | 9229 | サンウェルズ | 210,300 | 0.59% | 2,400 | 2,478 | 2,400 | 2,465 | 841,300 | ▼ | -0.06% |
| 2024-07-11 | 9229 | サンウェルズ | 224,500 | 0.63% | 2,473 | 2,486 | 2,428 | 2,463 | 738,000 | ▲ | 0.04% |
| 2024-07-12 | 9229 | サンウェルズ | 271,100 | 0.76% | 2,479 | 2,633 | 2,472 | 2,626 | 752,800 | ▲ | 0.13% |
| 2024-07-16 | 9229 | サンウェルズ | 213,400 | 0.60% | 2,609 | 2,609 | 2,507 | 2,518 | 433,000 | ▼ | -0.16% |
| 2024-07-18 | 9229 | サンウェルズ | 122,400 | 0.34% | 2,500 | 2,550 | 2,420 | 2,550 | 2,001,100 | ▼ | -0.25% |
| 2024-10-04 | 9229 | サンウェルズ | 176,471 | 0.50% | 1,448 | 1,475 | 1,425 | 1,463 | 1,396,800 | ▲ | 0.09% |
| 2024-10-31 | 9229 | サンウェルズ | 172,771 | 0.49% | 1,781 | 1,847 | 1,763 | 1,824 | 517,400 | ▼ | -0.01% |
| 2024-11-22 | 9229 | サンウェルズ | 178,571 | 0.50% | 972 | 1,038 | 907 | 998 | 7,032,700 | ▲ | 0.01% |
| 2024-11-25 | 9229 | サンウェルズ | 32,300 | 0.09% | 1,038 | 1,059 | 998 | 998 | 3,594,500 | ▼ | -0.41% |
| 2024-03-01 | 9236 | ジャパンＭＡ | 15,300 | 1.03% | 4,525 | 4,555 | 4,280 | 4,355 | 82,400 | ▲ | 0.35% |
| 2024-03-08 | 9236 | ジャパンＭＡ | 24,900 | 1.68% | 4,300 | 4,360 | 3,905 | 3,925 | 102,800 | ▲ | 0.64% |
| 2024-03-11 | 9236 | ジャパンＭＡ | 30,300 | 2.04% | 3,870 | 4,070 | 3,855 | 4,040 | 71,300 | ▲ | 0.36% |
| 2024-03-12 | 9236 | ジャパンＭＡ | 35,300 | 2.38% | 4,080 | 4,375 | 3,970 | 4,340 | 131,400 | ▲ | 0.33% |
| 2024-03-15 | 9236 | ジャパンＭＡ | 19,300 | 1.30% | 2,890 | 2,960 | 2,535 | 2,575 | 685,300 | ▼ | -1.07% |
| 2024-03-18 | 9236 | ジャパンＭＡ | 10,300 | 0.69% | 2,556 | 2,649 | 2,420 | 2,505 | 299,200 | ▼ | -0.61% |
| 2024-03-19 | 9236 | ジャパンＭＡ | 300 | 0.02% | 2,562 | 2,730 | 2,493 | 2,622 | 261,200 | ▼ | -0.67% |
| 2024-04-03 | 9236 | ジャパンＭＡ | 15,200 | 1.02% | 2,240 | 2,256 | 2,150 | 2,194 | 86,600 | ▲ | 0.69% |
| 2024-04-04 | 9236 | ジャパンＭＡ | 23,500 | 1.58% | 2,198 | 2,214 | 2,116 | 2,116 | 49,600 | ▲ | 0.56% |
| 2024-04-05 | 9236 | ジャパンＭＡ | 29,700 | 2.00% | 2,092 | 2,092 | 2,031 | 2,050 | 73,500 | ▲ | 0.41% |
| 2024-04-08 | 9236 | ジャパンＭＡ | 29,000 | 1.95% | 2,057 | 2,171 | 2,050 | 2,135 | 56,500 | ▼ | -0.05% |
| 2024-05-09 | 9236 | ジャパンＭＡ | 30,800 | 2.06% | 2,029 | 2,080 | 1,999 | 2,062 | 18,900 | ▲ | 0.11% |
| 2024-05-23 | 9236 | ジャパンＭＡ | 32,700 | 2.18% | 2,000 | 2,000 | 1,951 | 1,953 | 20,300 | ▲ | 0.12% |
| 2024-05-24 | 9236 | ジャパンＭＡ | 37,700 | 2.52% | 1,933 | 1,934 | 1,883 | 1,883 | 36,200 | ▲ | 0.33% |
| 2024-05-30 | 9236 | ジャパンＭＡ | 40,000 | 2.67% | 1,700 | 1,755 | 1,687 | 1,711 | 16,300 | ▲ | 0.14% |
| 2024-05-31 | 9236 | ジャパンＭＡ | 40,400 | 2.70% | 1,731 | 1,803 | 1,731 | 1,795 | 17,100 | ▲ | 0.03% |
| 2024-06-10 | 9236 | ジャパンＭＡ | 48,400 | 3.24% | 1,863 | 1,880 | 1,774 | 1,800 | 56,200 | ▲ | 0.54% |
| 2024-06-12 | 9236 | ジャパンＭＡ | 50,000 | 3.34% | 1,786 | 1,892 | 1,780 | 1,871 | 57,800 | ▲ | 0.09% |
| 2024-06-13 | 9236 | ジャパンＭＡ | 27,600 | 1.84% | 1,591 | 1,738 | 1,581 | 1,648 | 198,300 | ▼ | -1.49% |
| 2024-06-14 | 9236 | ジャパンＭＡ | 21,700 | 1.45% | 1,649 | 1,790 | 1,623 | 1,790 | 59,300 | ▼ | -0.39% |
| 2024-06-17 | 9236 | ジャパンＭＡ | 20,200 | 1.35% | 1,830 | 1,870 | 1,793 | 1,856 | 15,600 | ▼ | -0.09% |
| 2024-06-18 | 9236 | ジャパンＭＡ | 18,600 | 1.24% | 1,846 | 1,865 | 1,787 | 1,851 | 23,300 | ▼ | -0.11% |
| 2024-06-24 | 9236 | ジャパンＭＡ | 16,400 | 1.09% | 1,805 | 1,953 | 1,801 | 1,891 | 23,900 | ▼ | -0.14% |
| 2024-06-25 | 9236 | ジャパンＭＡ | 15,000 | 0.99% | 1,900 | 1,919 | 1,863 | 1,884 | 13,200 | ▼ | -0.10% |
| 2024-06-26 | 9236 | ジャパンＭＡ | 11,500 | 0.76% | 1,910 | 1,960 | 1,891 | 1,921 | 36,000 | ▼ | -0.23% |
| 2024-06-28 | 9236 | ジャパンＭＡ | 9,800 | 0.65% | 1,858 | 1,885 | 1,835 | 1,873 | 7,900 | ▼ | -0.10% |
| 2024-07-01 | 9236 | ジャパンＭＡ | 8,300 | 0.55% | 1,850 | 1,850 | 1,791 | 1,820 | 17,100 | ▼ | -0.09% |
| 2024-07-02 | 9236 | ジャパンＭＡ | 7,300 | 0.48% | 1,808 | 1,823 | 1,770 | 1,779 | 13,900 | ▼ | -0.07% |
| 2024-03-01 | 9241 | ＦＬネット | 9,100 | 1.08% | 1,428 | 1,460 | 1,403 | 1,411 | 1,500 | ▼ | -0.08% |
| 2024-03-07 | 9241 | ＦＬネット | 8,100 | 0.96% | 1,397 | 1,397 | 1,354 | 1,381 | 3,800 | ▼ | -0.12% |
| 2024-03-13 | 9241 | ＦＬネット | 7,400 | 0.88% | 1,385 | 1,396 | 1,361 | 1,379 | 1,300 | ▼ | -0.07% |
| 2024-03-19 | 9241 | ＦＬネット | 6,100 | 0.72% | 1,379 | 1,379 | 1,321 | 1,369 | 7,400 | ▼ | -0.16% |
| 2024-03-25 | 9241 | ＦＬネット | 5,800 | 0.69% | 1,371 | 1,380 | 1,365 | 1,380 | 1,300 | ▼ | -0.03% |
| 2024-04-05 | 9241 | ＦＬネット | 4,800 | 0.57% | 1,400 | 1,400 | 1,358 | 1,390 | 2,100 | ▼ | -0.12% |
| 2024-04-11 | 9241 | ＦＬネット | 4,000 | 0.47% | 1,430 | 1,430 | 1,395 | 1,424 | 700 | ▼ | -0.09% |
| 2024-03-01 | 9244 | デジタリフト | 10,000 | 0.64% | 1,128 | 1,193 | 1,113 | 1,165 | 111,000 | ▼ | -0.25% |
| 2024-03-04 | 9244 | デジタリフト | 5,800 | 0.37% | 1,165 | 1,238 | 1,130 | 1,206 | 72,100 | ▼ | -0.27% |
| 2024-07-19 | 9260 | ウィズメタク | 227,600 | 0.52% | 1,450 | 1,450 | 1,415 | 1,423 | 152,400 | ▲ | 0.12% |
| 2024-07-26 | 9260 | ウィズメタク | 263,700 | 0.61% | 1,391 | 1,403 | 1,382 | 1,382 | 91,600 | ▲ | 0.08% |
| 2024-07-30 | 9260 | ウィズメタク | 163,600 | 0.37% | 1,395 | 1,399 | 1,366 | 1,380 | 399,200 | ▼ | -0.24% |
| 2024-04-10 | 9268 | オプティマス | 363,900 | 0.56% | 921 | 933 | 905 | 910 | 494,500 | ▲ | 0.14% |
| 2024-04-12 | 9268 | オプティマス | 392,600 | 0.60% | 938 | 1,011 | 937 | 1,005 | 915,300 | ▲ | 0.03% |
| 2024-04-22 | 9268 | オプティマス | 383,400 | 0.59% | 736 | 766 | 730 | 757 | 748,900 | ▼ | -0.01% |
| 2024-04-23 | 9268 | オプティマス | 393,400 | 0.60% | 762 | 763 | 727 | 734 | 723,000 | ▲ | 0.01% |
| 2024-04-24 | 9268 | オプティマス | 387,400 | 0.59% | 744 | 752 | 732 | 742 | 436,500 | ▼ | -0.01% |
| 2024-04-30 | 9268 | オプティマス | 322,000 | 0.49% | 772 | 804 | 761 | 790 | 682,100 | ▼ | -0.09% |
| 2024-03-22 | 9270 | バリュエンス | 70,800 | 0.52% | 1,071 | 1,071 | 1,051 | 1,052 | 108,200 | ▲ | 0.11% |
| 2024-03-25 | 9270 | バリュエンス | 84,600 | 0.62% | 1,051 | 1,057 | 1,033 | 1,033 | 91,600 | ▲ | 0.09% |
| 2024-03-26 | 9270 | バリュエンス | 105,700 | 0.78% | 1,033 | 1,035 | 1,008 | 1,013 | 146,100 | ▲ | 0.16% |
| 2024-03-27 | 9270 | バリュエンス | 119,000 | 0.87% | 1,015 | 1,048 | 1,008 | 1,037 | 89,900 | ▲ | 0.08% |
| 2024-03-28 | 9270 | バリュエンス | 124,600 | 0.92% | 1,025 | 1,046 | 1,019 | 1,027 | 48,700 | ▲ | 0.05% |
| 2024-03-29 | 9270 | バリュエンス | 136,400 | 1.00% | 1,022 | 1,032 | 1,021 | 1,021 | 58,600 | ▲ | 0.07% |
| 2024-04-02 | 9270 | バリュエンス | 169,100 | 1.24% | 1,019 | 1,034 | 996 | 1,001 | 129,300 | ▲ | 0.24% |
| 2024-04-03 | 9270 | バリュエンス | 176,100 | 1.30% | 995 | 1,018 | 988 | 1,012 | 59,800 | ▲ | 0.06% |
| 2024-04-05 | 9270 | バリュエンス | 190,100 | 1.40% | 1,002 | 1,018 | 1,000 | 1,015 | 50,200 | ▲ | 0.09% |
| 2024-04-15 | 9270 | バリュエンス | 35,600 | 0.26% | 717 | 900 | 706 | 900 | 1,509,700 | ▼ | -1.13% |
| 2024-06-18 | 9274 | ＫＰＰＧＨＤ | 371,551 | 0.50% | 805 | 814 | 798 | 809 | 149,000 | ▲ | 0.03% |
| 2024-06-28 | 9274 | ＫＰＰＧＨＤ | 441,324 | 0.60% | 829 | 829 | 803 | 810 | 212,500 | ▲ | 0.09% |
| 2024-07-02 | 9274 | ＫＰＰＧＨＤ | 528,739 | 0.72% | 801 | 810 | 792 | 800 | 230,000 | ▲ | 0.12% |
| 2024-07-03 | 9274 | ＫＰＰＧＨＤ | 599,939 | 0.81% | 799 | 799 | 782 | 784 | 294,100 | ▲ | 0.09% |
| 2024-07-08 | 9274 | ＫＰＰＧＨＤ | 660,885 | 0.90% | 762 | 764 | 752 | 752 | 233,200 | ▲ | 0.08% |
| 2024-08-08 | 9274 | ＫＰＰＧＨＤ | 644,131 | 0.87% | 626 | 638 | 616 | 616 | 290,700 | ▼ | -0.03% |
| 2024-08-30 | 9274 | ＫＰＰＧＨＤ | 674,598 | 0.92% | 685 | 702 | 683 | 699 | 218,400 | ▲ | 0.05% |
| 2024-09-04 | 9274 | ＫＰＰＧＨＤ | 658,778 | 0.89% | 678 | 692 | 675 | 682 | 214,400 | ▼ | -0.03% |
| 2024-09-13 | 9274 | ＫＰＰＧＨＤ | 575,438 | 0.78% | 664 | 669 | 655 | 655 | 152,800 | ▼ | -0.10% |
| 2024-09-24 | 9274 | ＫＰＰＧＨＤ | 512,709 | 0.69% | 690 | 690 | 676 | 683 | 148,300 | ▼ | -0.09% |
| 2024-10-21 | 9274 | ＫＰＰＧＨＤ | 520,668 | 0.71% | 685 | 692 | 681 | 687 | 168,800 | ▲ | 0.02% |
| 2024-10-30 | 9274 | ＫＰＰＧＨＤ | 39,878 | 0.05% | 654 | 666 | 654 | 664 | 1,173,300 | ▼ | -0.65% |
| 2024-07-30 | 9279 | ギフトＨＤ | 104,017 | 0.52% | 2,507 | 2,550 | 2,490 | 2,538 | 273,700 | ▲ | 0.12% |
| 2024-08-02 | 9279 | ギフトＨＤ | 138,317 | 0.69% | 2,357 | 2,369 | 2,280 | 2,282 | 188,100 | ▲ | 0.16% |
| 2024-08-05 | 9279 | ギフトＨＤ | 144,317 | 0.72% | 2,132 | 2,263 | 2,054 | 2,111 | 233,800 | ▲ | 0.03% |
| 2024-08-30 | 9279 | ギフトＨＤ | 181,223 | 0.90% | 2,726 | 2,726 | 2,611 | 2,640 | 139,200 | ▲ | 0.08% |
| 2024-09-02 | 9279 | ギフトＨＤ | 233,023 | 1.16% | 2,638 | 2,639 | 2,494 | 2,559 | 256,100 | ▲ | 0.25% |
| 2024-09-03 | 9279 | ギフトＨＤ | 263,923 | 1.32% | 2,559 | 2,574 | 2,522 | 2,544 | 81,400 | ▲ | 0.16% |
| 2024-09-04 | 9279 | ギフトＨＤ | 286,223 | 1.43% | 2,502 | 2,578 | 2,488 | 2,537 | 108,500 | ▲ | 0.10% |
| 2024-09-13 | 9279 | ギフトＨＤ | 226,132 | 1.13% | 2,675 | 2,686 | 2,639 | 2,644 | 232,200 | ▼ | -0.30% |
| 2024-09-17 | 9279 | ギフトＨＤ | 182,173 | 0.91% | 2,550 | 2,615 | 2,530 | 2,599 | 300,400 | ▼ | -0.21% |
| 2024-09-18 | 9279 | ギフトＨＤ | 175,158 | 0.87% | 2,631 | 2,690 | 2,616 | 2,637 | 161,900 | ▼ | -0.04% |
| 2024-09-26 | 9279 | ギフトＨＤ | 158,112 | 0.79% | 2,688 | 2,785 | 2,650 | 2,785 | 212,700 | ▼ | -0.07% |
| 2024-10-01 | 9279 | ギフトＨＤ | 133,368 | 0.66% | 2,814 | 2,929 | 2,812 | 2,929 | 127,700 | ▼ | -0.13% |
| 2024-10-04 | 9279 | ギフトＨＤ | 141,162 | 0.70% | 2,748 | 2,850 | 2,739 | 2,841 | 138,400 | ▲ | 0.03% |
| 2024-10-07 | 9279 | ギフトＨＤ | 135,962 | 0.68% | 2,910 | 2,985 | 2,898 | 2,934 | 177,200 | ▼ | -0.01% |
| 2024-10-09 | 9279 | ギフトＨＤ | 91,363 | 0.45% | 2,977 | 3,155 | 2,974 | 3,140 | 262,300 | ▼ | -0.23% |
| 2024-11-18 | 9279 | ギフトＨＤ | 106,233 | 0.53% | 3,500 | 3,530 | 3,410 | 3,415 | 171,500 | ▲ | 0.13% |
| 2024-11-26 | 9279 | ギフトＨＤ | 119,860 | 0.60% | 3,490 | 3,505 | 3,425 | 3,435 | 56,700 | ▲ | 0.06% |
| 2024-12-03 | 9279 | ギフトＨＤ | 119,069 | 0.59% | 3,325 | 3,425 | 3,295 | 3,415 | 90,800 | ▼ | -0.01% |
| 2024-08-06 | 9301 | 三菱倉 | 486,841 | 0.61% | 4,371 | 4,558 | 4,288 | 4,418 | 512,600 | ▲ | 0.13% |
| 2024-08-08 | 9301 | 三菱倉 | 559,241 | 0.70% | 4,291 | 4,536 | 4,270 | 4,422 | 390,400 | ▲ | 0.08% |
| 2024-08-09 | 9301 | 三菱倉 | 553,841 | 0.69% | 4,471 | 4,555 | 4,445 | 4,491 | 623,400 | ▼ | -0.01% |
| 2024-09-05 | 9301 | 三菱倉 | 375,180 | 0.47% | 4,937 | 5,201 | 4,894 | 5,157 | 1,260,700 | ▼ | -0.21% |
| 2024-04-12 | 9302 | 三井倉ＨＤ | 126,261 | 0.50% | 4,750 | 4,750 | 4,670 | 4,680 | 53,300 | ▲ | 0.09% |
| 2024-04-23 | 9302 | 三井倉ＨＤ | 154,824 | 0.62% | 4,670 | 4,670 | 4,590 | 4,620 | 31,100 | ▲ | 0.12% |
| 2024-05-10 | 9302 | 三井倉ＨＤ | 147,500 | 0.59% | 4,600 | 4,665 | 4,560 | 4,605 | 70,700 | ▼ | -0.03% |
| 2024-06-03 | 9302 | 三井倉ＨＤ | 124,561 | 0.49% | 4,330 | 4,390 | 4,325 | 4,390 | 55,400 | ▼ | -0.09% |
| 2024-06-28 | 9302 | 三井倉ＨＤ | 125,127 | 0.50% | 4,825 | 4,865 | 4,765 | 4,775 | 73,200 | ▲ | 0.01% |
| 2024-08-23 | 9302 | 三井倉ＨＤ | 150,530 | 0.60% | 5,630 | 5,660 | 5,570 | 5,610 | 100,600 | ▲ | 0.09% |
| 2024-09-02 | 9302 | 三井倉ＨＤ | 150,767 | 0.60% | 5,650 | 5,650 | 5,590 | 5,630 | 61,700 | ▲ | 0.01% |
| 2024-10-16 | 9302 | 三井倉ＨＤ | 174,900 | 0.70% | 6,880 | 6,950 | 6,850 | 6,890 | 90,900 | ▲ | 0.09% |
| 2024-10-21 | 9302 | 三井倉ＨＤ | 174,100 | 0.69% | 6,820 | 6,950 | 6,650 | 6,860 | 156,400 | ▼ | -0.01% |
| 2024-10-30 | 9302 | 三井倉ＨＤ | 195,309 | 0.78% | 7,090 | 7,100 | 7,020 | 7,040 | 254,200 | ▲ | 0.09% |
| 2024-11-12 | 9302 | 三井倉ＨＤ | 227,209 | 0.90% | 7,940 | 8,040 | 7,740 | 7,880 | 166,500 | ▲ | 0.12% |
| 2024-11-15 | 9302 | 三井倉ＨＤ | 253,209 | 1.01% | 7,870 | 7,980 | 7,820 | 7,820 | 75,800 | ▲ | 0.10% |
| 2024-11-21 | 9302 | 三井倉ＨＤ | 247,909 | 0.99% | 7,500 | 7,540 | 7,330 | 7,360 | 102,000 | ▼ | -0.02% |
| 2024-11-29 | 9302 | 三井倉ＨＤ | 222,130 | 0.88% | 7,590 | 7,630 | 7,540 | 7,590 | 36,300 | ▼ | -0.10% |
| 2024-05-16 | 9338 | インフォＲ | 95,300 | 1.00% | 3,450 | 3,560 | 3,145 | 3,350 | 903,800 | ▲ | 0.54% |
| 2024-05-17 | 9338 | インフォＲ | 106,000 | 1.12% | 3,325 | 3,405 | 3,175 | 3,245 | 922,600 | ▲ | 0.12% |
| 2024-05-20 | 9338 | インフォＲ | 92,400 | 0.97% | 3,275 | 3,600 | 3,275 | 3,600 | 547,800 | ▼ | -0.15% |
| 2024-05-23 | 9338 | インフォＲ | 99,400 | 1.05% | 3,550 | 3,565 | 3,455 | 3,540 | 141,000 | ▲ | 0.08% |
| 2024-05-24 | 9338 | インフォＲ | 106,700 | 1.12% | 3,475 | 3,500 | 3,300 | 3,305 | 290,800 | ▲ | 0.07% |
| 2024-05-27 | 9338 | インフォＲ | 104,000 | 1.09% | 3,335 | 3,525 | 3,310 | 3,515 | 201,000 | ▼ | -0.03% |
| 2024-05-29 | 9338 | インフォＲ | 104,400 | 1.10% | 3,540 | 3,550 | 3,375 | 3,420 | 127,000 | ▲ | 0.01% |
| 2024-05-30 | 9338 | インフォＲ | 84,900 | 0.89% | 3,350 | 3,625 | 3,330 | 3,535 | 218,100 | ▼ | -0.21% |
| 2024-06-06 | 9338 | インフォＲ | 86,000 | 0.90% | 3,505 | 3,515 | 3,405 | 3,510 | 145,700 | ▲ | 0.01% |
| 2024-06-11 | 9338 | インフォＲ | 84,600 | 0.89% | 3,500 | 3,500 | 3,385 | 3,405 | 142,200 | ▼ | -0.01% |
| 2024-06-14 | 9338 | インフォＲ | 86,200 | 0.91% | 3,475 | 3,650 | 3,440 | 3,580 | 146,200 | ▲ | 0.02% |
| 2024-06-17 | 9338 | インフォＲ | 83,700 | 0.88% | 3,775 | 3,900 | 3,625 | 3,685 | 358,700 | ▼ | -0.03% |
| 2024-06-19 | 9338 | インフォＲ | 71,300 | 0.75% | 4,020 | 4,215 | 4,000 | 4,100 | 384,000 | ▼ | -0.13% |
| 2024-06-21 | 9338 | インフォＲ | 60,200 | 0.63% | 4,405 | 4,455 | 4,290 | 4,340 | 223,800 | ▼ | -0.12% |
| 2024-07-09 | 9338 | インフォＲ | 67,000 | 0.70% | 3,775 | 3,780 | 3,710 | 3,730 | 89,800 | ▲ | 0.06% |
| 2024-07-10 | 9338 | インフォＲ | 78,600 | 0.83% | 3,800 | 3,945 | 3,765 | 3,800 | 187,200 | ▲ | 0.13% |
| 2024-07-16 | 9338 | インフォＲ | 74,462 | 0.78% | 3,980 | 3,985 | 3,810 | 3,825 | 113,400 | ▼ | -0.04% |
| 2024-07-22 | 9338 | インフォＲ | 65,162 | 0.68% | 3,875 | 3,875 | 3,625 | 3,665 | 246,200 | ▼ | -0.09% |
| 2024-07-24 | 9338 | インフォＲ | 56,462 | 0.59% | 3,680 | 3,705 | 3,600 | 3,600 | 125,000 | ▼ | -0.09% |
| 2024-07-26 | 9338 | インフォＲ | 43,662 | 0.46% | 3,610 | 3,760 | 3,610 | 3,715 | 96,900 | ▼ | -0.12% |
| 2024-08-13 | 9338 | インフォＲ | 92,662 | 0.97% | 3,225 | 3,340 | 3,190 | 3,255 | 416,500 | ▲ | 0.71% |
| 2024-08-14 | 9338 | インフォＲ | 38,762 | 0.40% | 2,930 | 3,285 | 2,920 | 3,105 | 751,900 | ▼ | -0.56% |
| 2024-12-03 | 9338 | インフォＲ | 151,762 | 1.60% | 5,060 | 5,060 | 4,600 | 4,625 | 558,700 | ▲ | 1.60% |
| 2024-12-04 | 9338 | インフォＲ | 263,062 | 2.77% | 4,670 | 4,670 | 4,435 | 4,505 | 495,900 | ▲ | 1.17% |
| 2024-12-05 | 9338 | インフォＲ | 328,462 | 3.46% | 4,515 | 4,575 | 4,290 | 4,330 | 409,500 | ▲ | 0.69% |
| 2024-12-06 | 9338 | インフォＲ | 344,062 | 3.63% | 4,305 | 4,405 | 4,205 | 4,215 | 368,400 | ▲ | 0.16% |
| 2024-12-10 | 9338 | インフォＲ | 351,062 | 3.70% | 4,350 | 4,350 | 4,210 | 4,265 | 203,900 | ▲ | 0.07% |
| 2024-12-12 | 9338 | インフォＲ | 360,262 | 3.80% | 4,070 | 4,150 | 4,060 | 4,075 | 198,100 | ▲ | 0.09% |
| 2024-12-13 | 9338 | インフォＲ | 359,462 | 3.79% | 4,145 | 4,205 | 4,025 | 4,070 | 166,900 | ▼ | -0.00% |
| 2024-12-18 | 9338 | インフォＲ | 346,862 | 3.66% | 3,980 | 4,045 | 3,885 | 3,985 | 316,100 | ▼ | -0.12% |
| 2024-08-29 | 9348 | アイスペース | 683,300 | 0.73% | 607 | 627 | 606 | 624 | 654,300 | ▲ | 0.04% |
| 2024-09-02 | 9348 | アイスペース | 752,400 | 0.80% | 663 | 673 | 650 | 652 | 795,500 | ▲ | 0.07% |
| 2024-09-10 | 9348 | アイスペース | 552,400 | 0.59% | 674 | 758 | 665 | 732 | 7,016,800 | ▼ | -0.21% |
| 2024-09-27 | 9348 | アイスペース | 460,400 | 0.49% | 735 | 765 | 708 | 762 | 3,064,100 | ▼ | -0.09% |
| 2024-09-30 | 9348 | アイスペース | 484,000 | 0.51% | 717 | 721 | 698 | 701 | 2,043,900 | ▲ | 0.02% |
| 2024-10-03 | 9348 | アイスペース | 565,800 | 0.60% | 693 | 693 | 668 | 680 | 882,500 | ▲ | 0.08% |
| 2024-10-07 | 9348 | アイスペース | 673,800 | 0.72% | 680 | 687 | 669 | 672 | 869,900 | ▲ | 0.12% |
| 2024-10-11 | 9348 | アイスペース | 648,500 | 0.69% | 668 | 673 | 661 | 661 | 448,100 | ▼ | -0.03% |
| 2024-10-17 | 9348 | アイスペース | 675,320 | 0.72% | 686 | 687 | 640 | 640 | 1,068,800 | ▲ | 0.03% |
| 2024-10-30 | 9348 | アイスペース | 664,500 | 0.69% | 684 | 694 | 682 | 683 | 459,800 | ▼ | -0.03% |
| 2024-11-01 | 9348 | アイスペース | 672,800 | 0.70% | 680 | 680 | 655 | 655 | 891,800 | ▲ | 0.01% |
| 2024-11-05 | 9348 | アイスペース | 633,400 | 0.65% | 665 | 676 | 658 | 673 | 473,100 | ▼ | -0.04% |
| 2024-11-13 | 9348 | アイスペース | 566,600 | 0.58% | 649 | 655 | 604 | 612 | 1,744,000 | ▼ | -0.07% |
| 2024-11-14 | 9348 | アイスペース | 595,100 | 0.61% | 613 | 626 | 603 | 605 | 833,000 | ▲ | 0.03% |
| 2024-11-19 | 9348 | アイスペース | 692,600 | 0.72% | 595 | 606 | 584 | 597 | 640,800 | ▲ | 0.10% |
| 2024-11-20 | 9348 | アイスペース | 780,200 | 0.81% | 592 | 597 | 576 | 576 | 758,600 | ▲ | 0.09% |
| 2024-11-21 | 9348 | アイスペース | 1,164,600 | 1.21% | 570 | 570 | 519 | 519 | 3,107,500 | ▲ | 0.39% |
| 2024-11-22 | 9348 | アイスペース | 1,265,400 | 1.31% | 525 | 533 | 519 | 521 | 1,061,800 | ▲ | 0.10% |
| 2024-11-25 | 9348 | アイスペース | 732,500 | 0.76% | 524 | 526 | 515 | 522 | 2,363,400 | ▼ | -0.55% |
| 2024-11-26 | 9348 | アイスペース | 785,500 | 0.81% | 525 | 526 | 508 | 511 | 1,032,100 | ▲ | 0.05% |
| 2024-12-03 | 9348 | アイスペース | 765,800 | 0.79% | 555 | 558 | 540 | 545 | 1,032,800 | ▼ | -0.02% |
| 2024-12-04 | 9348 | アイスペース | 839,117 | 0.87% | 546 | 546 | 514 | 517 | 1,358,900 | ▲ | 0.07% |
| 2024-12-10 | 9348 | アイスペース | 891,324 | 0.90% | 519 | 533 | 515 | 520 | 1,111,600 | ▲ | 0.03% |
| 2024-03-05 | 9404 | 日テレＨＤ | 1,338,900 | 0.50% | 2,138 | 2,138 | 2,104 | 2,130 | 712,300 | ▲ | 0.09% |
| 2024-03-11 | 9404 | 日テレＨＤ | 1,288,100 | 0.48% | 2,183 | 2,208 | 2,137 | 2,172 | 1,019,100 | ▼ | -0.02% |
| 2024-05-21 | 9404 | 日テレＨＤ | 1,325,290 | 0.50% | 2,079 | 2,090 | 2,046 | 2,051 | 444,100 | ▲ | 0.09% |
| 2024-05-22 | 9404 | 日テレＨＤ | 1,313,290 | 0.49% | 2,040 | 2,055 | 2,008 | 2,014 | 475,100 | ▼ | -0.01% |
| 2024-06-19 | 9404 | 日テレＨＤ | 1,339,489 | 0.50% | 2,299 | 2,328 | 2,295 | 2,302 | 659,900 | ▲ | 0.01% |
| 2024-08-02 | 9404 | 日テレＨＤ | 1,250,555 | 0.47% | 2,298 | 2,298 | 2,210 | 2,217 | 585,800 | ▼ | -0.03% |
| 2024-06-24 | 9413 | テレ東ＨＤ | 148,205 | 0.53% | 3,680 | 3,715 | 3,650 | 3,700 | 126,500 | ▲ | 0.09% |
| 2024-06-25 | 9413 | テレ東ＨＤ | 174,505 | 0.63% | 3,730 | 3,845 | 3,730 | 3,790 | 126,500 | ▲ | 0.09% |
| 2024-06-28 | 9413 | テレ東ＨＤ | 193,305 | 0.70% | 3,975 | 4,015 | 3,735 | 3,760 | 113,800 | ▲ | 0.06% |
| 2024-07-09 | 9413 | テレ東ＨＤ | 220,915 | 0.80% | 3,725 | 3,750 | 3,660 | 3,730 | 60,700 | ▲ | 0.10% |
| 2024-08-08 | 9413 | テレ東ＨＤ | 254,669 | 0.92% | 3,155 | 3,365 | 3,110 | 3,250 | 144,600 | ▲ | 0.12% |
| 2024-08-15 | 9413 | テレ東ＨＤ | 277,632 | 1.00% | 3,540 | 3,540 | 3,455 | 3,470 | 62,700 | ▲ | 0.07% |
| 2024-08-30 | 9413 | テレ東ＨＤ | 303,573 | 1.10% | 3,950 | 3,955 | 3,855 | 3,860 | 61,000 | ▲ | 0.10% |
| 2024-09-10 | 9413 | テレ東ＨＤ | 303,061 | 1.09% | 3,880 | 3,905 | 3,820 | 3,890 | 77,700 | ▼ | -0.01% |
| 2024-10-07 | 9413 | テレ東ＨＤ | 275,139 | 0.99% | 3,710 | 3,760 | 3,685 | 3,735 | 55,000 | ▼ | -0.10% |
| 2024-10-08 | 9413 | テレ東ＨＤ | 277,539 | 1.00% | 3,695 | 3,700 | 3,655 | 3,680 | 53,900 | ▲ | 0.01% |
| 2024-10-22 | 9413 | テレ東ＨＤ | 267,605 | 0.97% | 3,560 | 3,560 | 3,420 | 3,465 | 53,900 | ▼ | -0.03% |
| 2024-10-24 | 9413 | テレ東ＨＤ | 247,605 | 0.89% | 3,345 | 3,390 | 3,325 | 3,375 | 79,800 | ▼ | -0.07% |
| 2024-10-30 | 9413 | テレ東ＨＤ | 126,450 | 0.45% | 3,375 | 3,390 | 3,325 | 3,365 | 256,300 | ▼ | -0.44% |
| 2024-05-15 | 9416 | ビジョン | 339,068 | 0.67% | 1,165 | 1,165 | 1,104 | 1,123 | 956,100 | ▲ | 0.28% |
| 2024-05-16 | 9416 | ビジョン | 409,368 | 0.81% | 1,202 | 1,216 | 1,130 | 1,177 | 1,126,000 | ▲ | 0.14% |
| 2024-05-17 | 9416 | ビジョン | 279,751 | 0.55% | 1,161 | 1,249 | 1,145 | 1,238 | 1,184,500 | ▼ | -0.26% |
| 2024-05-21 | 9416 | ビジョン | 340,194 | 0.67% | 1,284 | 1,286 | 1,249 | 1,249 | 374,400 | ▲ | 0.12% |
| 2024-05-22 | 9416 | ビジョン | 366,994 | 0.73% | 1,268 | 1,298 | 1,254 | 1,271 | 398,600 | ▲ | 0.05% |
| 2024-05-24 | 9416 | ビジョン | 408,694 | 0.81% | 1,244 | 1,266 | 1,234 | 1,246 | 448,300 | ▲ | 0.08% |
| 2024-05-28 | 9416 | ビジョン | 456,094 | 0.91% | 1,243 | 1,246 | 1,188 | 1,199 | 538,100 | ▲ | 0.09% |
| 2024-05-30 | 9416 | ビジョン | 512,068 | 1.02% | 1,139 | 1,157 | 1,126 | 1,146 | 337,000 | ▲ | 0.10% |
| 2024-05-31 | 9416 | ビジョン | 78,074 | 0.15% | 1,149 | 1,157 | 1,108 | 1,132 | 2,042,600 | ▼ | -0.87% |
| 2024-08-22 | 9416 | ビジョン | 252,325 | 0.50% | 1,231 | 1,245 | 1,227 | 1,241 | 175,200 | ▲ | 0.09% |
| 2024-08-23 | 9416 | ビジョン | 249,225 | 0.49% | 1,254 | 1,266 | 1,243 | 1,262 | 172,800 | ▼ | -0.01% |
| 2024-09-02 | 9416 | ビジョン | 242,025 | 0.48% | 1,320 | 1,328 | 1,299 | 1,302 | 116,300 | ▼ | -0.03% |
| 2024-06-27 | 9424 | 日本通信 | 860,337 | 0.52% | 189 | 193 | 187 | 189 | 1,434,900 | ▲ | 0.22% |
| 2024-07-10 | 9424 | 日本通信 | 1,017,437 | 0.61% | 200 | 202 | 197 | 199 | 1,701,600 | ▲ | 0.08% |
| 2024-07-12 | 9424 | 日本通信 | 981,369 | 0.59% | 196 | 203 | 196 | 200 | 2,214,800 | ▼ | -0.02% |
| 2024-08-06 | 9424 | 日本通信 | 1,002,540 | 0.60% | 153 | 168 | 153 | 162 | 3,974,300 | ▲ | 0.01% |
| 2024-08-07 | 9424 | 日本通信 | 878,182 | 0.52% | 161 | 172 | 159 | 167 | 3,261,000 | ▼ | -0.07% |
| 2024-08-14 | 9424 | 日本通信 | 750,275 | 0.45% | 162 | 170 | 160 | 169 | 1,921,100 | ▼ | -0.07% |
| 2024-10-08 | 9424 | 日本通信 | 858,929 | 0.51% | 163 | 163 | 155 | 156 | 3,506,700 | ▲ | 0.13% |
| 2024-10-10 | 9424 | 日本通信 | 1,049,448 | 0.63% | 154 | 155 | 151 | 152 | 1,334,000 | ▲ | 0.12% |
| 2024-10-17 | 9424 | 日本通信 | 1,190,348 | 0.71% | 149 | 150 | 147 | 148 | 1,489,300 | ▲ | 0.07% |
| 2024-10-22 | 9424 | 日本通信 | 1,340,073 | 0.80% | 148 | 148 | 144 | 144 | 2,123,100 | ▲ | 0.09% |
| 2024-10-29 | 9424 | 日本通信 | 1,494,427 | 0.90% | 140 | 145 | 139 | 143 | 892,300 | ▲ | 0.09% |
| 2024-10-30 | 9424 | 日本通信 | 88,658 | 0.05% | 143 | 146 | 142 | 142 | 4,770,800 | ▼ | -0.85% |
| 2024-05-24 | 9474 | ゼンリン | 309,283 | 0.53% | 861 | 861 | 853 | 859 | 130,400 | ▲ | 0.12% |
| 2024-05-29 | 9474 | ゼンリン | 353,283 | 0.61% | 849 | 854 | 833 | 837 | 155,200 | ▲ | 0.07% |
| 2024-05-31 | 9474 | ゼンリン | 46,583 | 0.08% | 850 | 875 | 843 | 860 | 1,266,400 | ▼ | -0.53% |
| 2024-03-06 | 9505 | 北陸電 | 2,621,562 | 1.24% | 714 | 727 | 710 | 723 | 1,123,600 | ▲ | 0.05% |
| 2024-03-26 | 9505 | 北陸電 | 2,432,462 | 1.15% | 799 | 799 | 783 | 790 | 744,800 | ▼ | -0.09% |
| 2024-03-27 | 9505 | 北陸電 | 2,897,462 | 1.37% | 835 | 836 | 770 | 793 | 3,727,900 | ▲ | 0.22% |
| 2024-04-03 | 9505 | 北陸電 | 2,705,162 | 1.28% | 791 | 836 | 790 | 824 | 1,788,400 | ▼ | -0.09% |
| 2024-04-09 | 9505 | 北陸電 | 2,477,509 | 1.17% | 881 | 896 | 876 | 893 | 1,053,300 | ▼ | -0.11% |
| 2024-04-12 | 9505 | 北陸電 | 2,309,209 | 1.09% | 943 | 944 | 919 | 927 | 1,516,100 | ▼ | -0.07% |
| 2024-04-16 | 9505 | 北陸電 | 1,983,009 | 0.94% | 942 | 955 | 933 | 937 | 1,552,200 | ▼ | -0.15% |
| 2024-04-17 | 9505 | 北陸電 | 1,878,309 | 0.89% | 941 | 960 | 904 | 915 | 2,426,200 | ▼ | -0.04% |
| 2024-04-26 | 9505 | 北陸電 | 1,908,200 | 0.90% | 898 | 904 | 877 | 896 | 1,521,000 | ▲ | 0.01% |
| 2024-04-30 | 9505 | 北陸電 | 1,872,900 | 0.89% | 891 | 934 | 876 | 927 | 1,382,900 | ▼ | -0.01% |
| 2024-05-14 | 9505 | 北陸電 | 1,969,382 | 0.93% | 1,003 | 1,011 | 986 | 1,006 | 1,129,600 | ▲ | 0.04% |
| 2024-05-17 | 9505 | 北陸電 | 2,143,095 | 1.01% | 994 | 1,035 | 993 | 1,023 | 1,172,400 | ▲ | 0.07% |
| 2024-05-24 | 9505 | 北陸電 | 1,897,415 | 0.90% | 1,047 | 1,107 | 1,031 | 1,088 | 1,407,900 | ▼ | -0.10% |
| 2024-06-03 | 9505 | 北陸電 | 2,112,430 | 1.00% | 1,175 | 1,180 | 1,121 | 1,132 | 1,331,600 | ▲ | 0.09% |
| 2024-06-04 | 9505 | 北陸電 | 2,355,930 | 1.12% | 1,162 | 1,163 | 1,091 | 1,091 | 2,033,500 | ▲ | 0.12% |
| 2024-06-17 | 9505 | 北陸電 | 2,270,818 | 1.07% | 1,064 | 1,078 | 1,055 | 1,059 | 713,900 | ▼ | -0.05% |
| 2024-06-18 | 9505 | 北陸電 | 2,320,535 | 1.10% | 1,055 | 1,055 | 1,031 | 1,034 | 849,300 | ▲ | 0.03% |
| 2024-06-21 | 9505 | 北陸電 | 2,284,982 | 1.08% | 1,040 | 1,042 | 1,021 | 1,024 | 1,159,100 | ▼ | -0.02% |
| 2024-07-12 | 9505 | 北陸電 | 2,005,049 | 0.95% | 995 | 1,013 | 991 | 1,003 | 766,500 | ▼ | -0.13% |
| 2024-07-18 | 9505 | 北陸電 | 1,867,006 | 0.88% | 991 | 1,014 | 990 | 1,000 | 877,000 | ▼ | -0.06% |
| 2024-07-29 | 9505 | 北陸電 | 1,677,346 | 0.79% | 900 | 931 | 900 | 924 | 832,400 | ▼ | -0.08% |
| 2024-08-14 | 9505 | 北陸電 | 1,699,261 | 0.80% | 949 | 978 | 940 | 960 | 859,000 | ▲ | 0.01% |
| 2024-09-11 | 9505 | 北陸電 | 1,897,142 | 0.90% | 967 | 967 | 930 | 943 | 608,600 | ▲ | 0.09% |
| 2024-09-12 | 9505 | 北陸電 | 1,884,031 | 0.89% | 954 | 964 | 947 | 958 | 581,500 | ▼ | -0.01% |
| 2024-09-24 | 9505 | 北陸電 | 1,897,831 | 0.90% | 950 | 957 | 940 | 947 | 804,600 | ▲ | 0.01% |
| 2024-09-25 | 9505 | 北陸電 | 1,892,631 | 0.89% | 956 | 958 | 933 | 942 | 470,400 | ▼ | -0.01% |
| 2024-10-16 | 9505 | 北陸電 | 1,669,380 | 0.79% | 958 | 963 | 945 | 951 | 471,900 | ▼ | -0.09% |
| 2024-10-30 | 9505 | 北陸電 | 1,176,119 | 0.55% | 935 | 979 | 930 | 979 | 2,704,900 | ▼ | -0.24% |
| 2024-11-06 | 9505 | 北陸電 | 1,305,345 | 0.62% | 1,027 | 1,033 | 1,008 | 1,008 | 995,200 | ▲ | 0.06% |
| 2024-11-14 | 9505 | 北陸電 | 1,182,869 | 0.56% | 940 | 946 | 908 | 910 | 1,937,200 | ▼ | -0.05% |
| 2024-11-22 | 9505 | 北陸電 | 1,288,150 | 0.61% | 898 | 900 | 882 | 891 | 1,739,000 | ▲ | 0.04% |
| 2024-11-27 | 9505 | 北陸電 | 1,261,670 | 0.59% | 874 | 879 | 856 | 867 | 969,200 | ▼ | -0.02% |
| 2024-12-18 | 9505 | 北陸電 | 1,262,596 | 0.60% | 857 | 865 | 850 | 856 | 736,800 | ▲ | 0.01% |
| 2024-03-01 | 9509 | 北海電 | 1,320,000 | 0.61% | 682 | 703 | 680 | 691 | 1,656,500 | ▲ | 0.07% |
| 2024-03-06 | 9509 | 北海電 | 1,537,000 | 0.71% | 687 | 703 | 684 | 700 | 1,442,600 | ▲ | 0.09% |
| 2024-03-12 | 9509 | 北海電 | 1,758,600 | 0.81% | 719 | 724 | 707 | 723 | 1,345,100 | ▲ | 0.10% |
| 2024-03-18 | 9509 | 北海電 | 1,976,907 | 0.91% | 781 | 782 | 751 | 757 | 2,312,100 | ▲ | 0.09% |
| 2024-03-28 | 9509 | 北海電 | 2,156,365 | 1.00% | 800 | 834 | 798 | 824 | 2,247,900 | ▲ | 0.08% |
| 2024-03-29 | 9509 | 北海電 | 2,097,007 | 0.97% | 828 | 848 | 825 | 840 | 1,803,800 | ▼ | -0.03% |
| 2024-04-03 | 9509 | 北海電 | 2,499,326 | 1.16% | 873 | 932 | 871 | 911 | 8,213,400 | ▲ | 0.18% |
| 2024-04-04 | 9509 | 北海電 | 2,236,526 | 1.03% | 911 | 971 | 908 | 961 | 7,480,100 | ▼ | -0.12% |
| 2024-04-10 | 9509 | 北海電 | 2,525,500 | 1.17% | 998 | 1,088 | 982 | 1,061 | 11,749,800 | ▲ | 0.13% |
| 2024-04-11 | 9509 | 北海電 | 2,793,800 | 1.29% | 1,060 | 1,150 | 1,054 | 1,139 | 23,877,300 | ▲ | 0.12% |
| 2024-04-12 | 9509 | 北海電 | 3,136,100 | 1.45% | 1,139 | 1,153 | 1,072 | 1,124 | 17,485,000 | ▲ | 0.15% |
| 2024-04-15 | 9509 | 北海電 | 3,737,000 | 1.73% | 1,100 | 1,230 | 1,093 | 1,213 | 23,858,000 | ▲ | 0.28% |
| 2024-04-16 | 9509 | 北海電 | 4,127,700 | 1.91% | 1,202 | 1,260 | 1,181 | 1,200 | 30,636,600 | ▲ | 0.17% |
| 2024-04-17 | 9509 | 北海電 | 4,010,500 | 1.86% | 1,205 | 1,285 | 1,142 | 1,149 | 30,707,700 | ▼ | -0.04% |
| 2024-04-18 | 9509 | 北海電 | 4,097,900 | 1.90% | 1,119 | 1,205 | 1,114 | 1,193 | 22,767,400 | ▲ | 0.03% |
| 2024-04-19 | 9509 | 北海電 | 3,989,200 | 1.85% | 1,193 | 1,198 | 1,165 | 1,188 | 13,986,500 | ▼ | -0.04% |
| 2024-04-23 | 9509 | 北海電 | 3,565,400 | 1.65% | 1,280 | 1,303 | 1,209 | 1,238 | 25,036,900 | ▼ | -0.20% |
| 2024-04-24 | 9509 | 北海電 | 3,241,600 | 1.50% | 1,250 | 1,255 | 1,139 | 1,156 | 22,556,400 | ▼ | -0.14% |
| 2024-04-25 | 9509 | 北海電 | 3,161,200 | 1.46% | 1,163 | 1,165 | 1,101 | 1,109 | 14,790,500 | ▼ | -0.04% |
| 2024-04-26 | 9509 | 北海電 | 3,348,200 | 1.55% | 1,096 | 1,120 | 1,076 | 1,091 | 10,803,800 | ▲ | 0.09% |
| 2024-05-13 | 9509 | 北海電 | 3,181,349 | 1.47% | 1,300 | 1,310 | 1,188 | 1,257 | 21,025,300 | ▼ | -0.08% |
| 2024-05-17 | 9509 | 北海電 | 3,305,467 | 1.53% | 1,284 | 1,364 | 1,277 | 1,356 | 18,870,000 | ▲ | 0.06% |
| 2024-05-20 | 9509 | 北海電 | 3,900,267 | 1.81% | 1,367 | 1,469 | 1,347 | 1,465 | 33,320,000 | ▲ | 0.28% |
| 2024-05-22 | 9509 | 北海電 | 4,214,409 | 1.95% | 1,516 | 1,585 | 1,451 | 1,462 | 37,167,200 | ▲ | 0.13% |
| 2024-05-27 | 9509 | 北海電 | 4,003,309 | 1.85% | 1,556 | 1,596 | 1,527 | 1,569 | 36,832,200 | ▼ | -0.09% |
| 2024-05-30 | 9509 | 北海電 | 3,812,757 | 1.77% | 1,637 | 1,670 | 1,530 | 1,583 | 48,391,800 | ▼ | -0.08% |
| 2024-05-31 | 9509 | 北海電 | 4,023,457 | 1.86% | 1,590 | 1,658 | 1,563 | 1,650 | 42,716,400 | ▲ | 0.09% |
| 2024-06-03 | 9509 | 北海電 | 4,125,057 | 1.91% | 1,659 | 1,674 | 1,511 | 1,543 | 42,093,400 | ▲ | 0.04% |
| 2024-06-06 | 9509 | 北海電 | 3,846,500 | 1.78% | 1,494 | 1,526 | 1,470 | 1,514 | 25,842,800 | ▼ | -0.12% |
| 2024-06-12 | 9509 | 北海電 | 3,890,958 | 1.80% | 1,447 | 1,462 | 1,403 | 1,454 | 20,146,800 | ▲ | 0.02% |
| 2024-06-13 | 9509 | 北海電 | 3,794,558 | 1.76% | 1,450 | 1,455 | 1,363 | 1,368 | 20,410,300 | ▼ | -0.04% |
| 2024-06-18 | 9509 | 北海電 | 3,936,758 | 1.82% | 1,420 | 1,429 | 1,361 | 1,366 | 13,116,000 | ▲ | 0.06% |
| 2024-06-21 | 9509 | 北海電 | 3,728,952 | 1.73% | 1,332 | 1,334 | 1,271 | 1,282 | 15,104,200 | ▼ | -0.09% |
| 2024-06-24 | 9509 | 北海電 | 3,340,467 | 1.55% | 1,285 | 1,321 | 1,263 | 1,264 | 12,523,900 | ▼ | -0.17% |
| 2024-06-25 | 9509 | 北海電 | 3,541,274 | 1.64% | 1,275 | 1,275 | 1,244 | 1,267 | 10,562,300 | ▲ | 0.08% |
| 2024-07-01 | 9509 | 北海電 | 3,696,592 | 1.71% | 1,211 | 1,214 | 1,155 | 1,174 | 12,822,300 | ▲ | 0.07% |
| 2024-07-02 | 9509 | 北海電 | 3,611,492 | 1.67% | 1,177 | 1,188 | 1,151 | 1,160 | 9,432,700 | ▼ | -0.04% |
| 2024-07-04 | 9509 | 北海電 | 2,945,110 | 1.36% | 1,190 | 1,218 | 1,137 | 1,139 | 17,421,400 | ▼ | -0.30% |
| 2024-07-04 | 9509 | 北海電 | 2,945,110 | 1.36% | 1,190 | 1,218 | 1,137 | 1,139 | 17,421,400 | ▼ | -0.30% |
| 2024-07-05 | 9509 | 北海電 | 3,154,010 | 1.46% | 1,145 | 1,148 | 1,103 | 1,122 | 12,179,700 | ▲ | 0.09% |
| 2024-07-11 | 9509 | 北海電 | 2,954,557 | 1.37% | 1,090 | 1,140 | 1,086 | 1,122 | 16,483,900 | ▼ | -0.08% |
| 2024-07-16 | 9509 | 北海電 | 3,033,457 | 1.40% | 1,104 | 1,110 | 1,088 | 1,100 | 6,770,400 | ▲ | 0.02% |
| 2024-07-23 | 9509 | 北海電 | 3,324,207 | 1.54% | 1,116 | 1,131 | 1,071 | 1,075 | 12,197,700 | ▲ | 0.14% |
| 2024-07-24 | 9509 | 北海電 | 3,457,007 | 1.60% | 1,075 | 1,082 | 1,018 | 1,020 | 14,919,700 | ▲ | 0.06% |
| 2024-07-25 | 9509 | 北海電 | 3,405,807 | 1.58% | 1,000 | 1,017 | 982 | 992 | 14,368,100 | ▼ | -0.02% |
| 2024-07-26 | 9509 | 北海電 | 3,445,207 | 1.60% | 990 | 1,002 | 973 | 988 | 12,189,300 | ▲ | 0.02% |
| 2024-07-29 | 9509 | 北海電 | 3,440,007 | 1.59% | 997 | 1,026 | 997 | 1,018 | 5,899,100 | ▼ | -0.01% |
| 2024-08-01 | 9509 | 北海電 | 3,183,707 | 1.47% | 1,005 | 1,083 | 1,003 | 1,058 | 17,279,900 | ▼ | -0.12% |
| 2024-08-05 | 9509 | 北海電 | 2,991,807 | 1.38% | 940 | 969 | 912 | 921 | 15,351,700 | ▼ | -0.09% |
| 2024-08-09 | 9509 | 北海電 | 3,017,622 | 1.40% | 1,016 | 1,027 | 931 | 952 | 13,639,200 | ▲ | 0.02% |
| 2024-08-30 | 9509 | 北海電 | 2,947,215 | 1.36% | 990 | 1,019 | 987 | 1,010 | 5,572,100 | ▼ | -0.03% |
| 2024-09-05 | 9509 | 北海電 | 3,154,307 | 1.46% | 1,019 | 1,033 | 999 | 1,003 | 6,397,500 | ▲ | 0.09% |
| 2024-09-09 | 9509 | 北海電 | 3,012,512 | 1.39% | 1,006 | 1,047 | 987 | 1,039 | 8,724,000 | ▼ | -0.07% |
| 2024-09-11 | 9509 | 北海電 | 2,707,215 | 1.25% | 1,020 | 1,026 | 987 | 1,005 | 6,269,000 | ▼ | -0.13% |
| 2024-09-13 | 9509 | 北海電 | 2,512,806 | 1.16% | 1,009 | 1,023 | 996 | 1,007 | 3,541,600 | ▼ | -0.09% |
| 2024-09-17 | 9509 | 北海電 | 2,205,615 | 1.02% | 1,020 | 1,026 | 947 | 956 | 7,918,000 | ▼ | -0.13% |
| 2024-09-18 | 9509 | 北海電 | 2,064,215 | 0.95% | 971 | 1,009 | 964 | 1,009 | 7,111,600 | ▼ | -0.07% |
| 2024-09-25 | 9509 | 北海電 | 1,911,171 | 0.88% | 1,088 | 1,100 | 1,041 | 1,068 | 6,600,300 | ▼ | -0.06% |
| 2024-09-26 | 9509 | 北海電 | 1,578,683 | 0.73% | 1,075 | 1,101 | 1,048 | 1,096 | 6,843,900 | ▼ | -0.15% |
| 2024-10-08 | 9509 | 北海電 | 1,500,883 | 0.69% | 1,039 | 1,084 | 1,033 | 1,044 | 7,194,300 | ▼ | -0.04% |
| 2024-10-09 | 9509 | 北海電 | 1,560,083 | 0.72% | 1,063 | 1,063 | 1,009 | 1,017 | 5,957,900 | ▲ | 0.03% |
| 2024-10-25 | 9509 | 北海電 | 1,469,308 | 0.68% | 928 | 940 | 912 | 919 | 5,179,800 | ▼ | -0.03% |
| 2024-11-01 | 9509 | 北海電 | 1,692,623 | 0.78% | 951 | 969 | 932 | 936 | 8,755,400 | ▲ | 0.09% |
| 2024-11-05 | 9509 | 北海電 | 1,727,049 | 0.80% | 927 | 935 | 914 | 934 | 4,309,600 | ▲ | 0.02% |
| 2024-11-06 | 9509 | 北海電 | 1,659,441 | 0.77% | 935 | 952 | 926 | 945 | 3,871,100 | ▼ | -0.03% |
| 2024-11-11 | 9509 | 北海電 | 1,450,041 | 0.67% | 961 | 967 | 947 | 964 | 2,954,700 | ▼ | -0.09% |
| 2024-11-14 | 9509 | 北海電 | 1,591,715 | 0.73% | 900 | 902 | 849 | 855 | 15,272,700 | ▲ | 0.05% |
| 2024-11-19 | 9509 | 北海電 | 1,725,215 | 0.80% | 900 | 904 | 875 | 882 | 3,738,000 | ▲ | 0.07% |
| 2024-11-21 | 9509 | 北海電 | 1,694,515 | 0.78% | 867 | 870 | 841 | 850 | 5,467,700 | ▼ | -0.02% |
| 2024-11-27 | 9509 | 北海電 | 1,805,115 | 0.83% | 824 | 834 | 813 | 828 | 4,161,700 | ▲ | 0.04% |
| 2024-12-09 | 9509 | 北海電 | 1,703,130 | 0.79% | 828 | 832 | 815 | 820 | 2,764,500 | ▼ | -0.03% |
| 2024-12-11 | 9509 | 北海電 | 1,758,917 | 0.81% | 815 | 822 | 802 | 805 | 3,239,600 | ▲ | 0.02% |
| 2024-12-12 | 9509 | 北海電 | 1,682,061 | 0.78% | 813 | 825 | 807 | 810 | 3,950,600 | ▼ | -0.03% |
| 2024-12-18 | 9509 | 北海電 | 2,087,930 | 0.96% | 819 | 865 | 817 | 832 | 10,368,200 | ▲ | 0.17% |
| 2024-10-16 | 9511 | 沖縄電 | 289,665 | 0.50% | 1,027 | 1,040 | 1,026 | 1,027 | 180,500 | ▲ | 0.07% |
| 2024-10-24 | 9511 | 沖縄電 | 350,365 | 0.61% | 1,005 | 1,005 | 996 | 996 | 279,100 | ▲ | 0.10% |
| 2024-11-07 | 9511 | 沖縄電 | 402,670 | 0.70% | 1,025 | 1,032 | 1,017 | 1,021 | 454,900 | ▲ | 0.08% |
| 2024-11-12 | 9511 | 沖縄電 | 460,670 | 0.80% | 997 | 1,006 | 995 | 1,002 | 211,600 | ▲ | 0.10% |
| 2024-11-15 | 9511 | 沖縄電 | 535,916 | 0.94% | 984 | 998 | 982 | 992 | 359,500 | ▲ | 0.13% |
| 2024-11-19 | 9511 | 沖縄電 | 613,484 | 1.07% | 996 | 999 | 989 | 991 | 191,000 | ▲ | 0.13% |
| 2024-11-20 | 9511 | 沖縄電 | 655,521 | 1.15% | 990 | 992 | 982 | 985 | 221,800 | ▲ | 0.07% |
| 2024-11-21 | 9511 | 沖縄電 | 699,884 | 1.22% | 985 | 988 | 975 | 975 | 245,800 | ▲ | 0.07% |
| 2024-11-25 | 9511 | 沖縄電 | 249,690 | 0.43% | 975 | 983 | 970 | 977 | 1,839,000 | ▼ | -0.79% |
| 2024-04-15 | 9517 | イーレックス | 362,990 | 0.60% | 740 | 772 | 739 | 762 | 817,000 | ▲ | 0.19% |
| 2024-04-18 | 9517 | イーレックス | 424,890 | 0.71% | 784 | 806 | 777 | 804 | 706,300 | ▲ | 0.10% |
| 2024-04-23 | 9517 | イーレックス | 407,190 | 0.68% | 830 | 858 | 816 | 851 | 891,300 | ▼ | -0.02% |
| 2024-04-25 | 9517 | イーレックス | 420,890 | 0.70% | 834 | 846 | 793 | 799 | 696,800 | ▲ | 0.01% |
| 2024-04-26 | 9517 | イーレックス | 413,590 | 0.69% | 798 | 810 | 784 | 808 | 516,800 | ▼ | -0.01% |
| 2024-05-16 | 9517 | イーレックス | 428,991 | 0.72% | 752 | 754 | 727 | 730 | 709,200 | ▲ | 0.03% |
| 2024-05-21 | 9517 | イーレックス | 494,028 | 0.83% | 709 | 734 | 704 | 727 | 438,100 | ▲ | 0.10% |
| 2024-05-23 | 9517 | イーレックス | 537,428 | 0.90% | 736 | 741 | 711 | 716 | 398,500 | ▲ | 0.07% |
| 2024-05-28 | 9517 | イーレックス | 606,588 | 1.01% | 710 | 712 | 701 | 706 | 334,000 | ▲ | 0.10% |
| 2024-05-30 | 9517 | イーレックス | 656,188 | 1.10% | 672 | 680 | 662 | 670 | 578,600 | ▲ | 0.09% |
| 2024-05-31 | 9517 | イーレックス | 345,290 | 0.58% | 668 | 700 | 666 | 693 | 1,824,500 | ▼ | -0.52% |
| 2024-06-03 | 9517 | イーレックス | 356,490 | 0.47% | 711 | 733 | 695 | 695 | 469,100 | ▼ | -0.10% |
| 2024-06-06 | 9517 | イーレックス | 385,230 | 0.51% | 664 | 666 | 644 | 644 | 601,300 | ▲ | 0.04% |
| 2024-06-19 | 9517 | イーレックス | 453,530 | 0.60% | 724 | 729 | 713 | 721 | 584,900 | ▲ | 0.08% |
| 2024-06-26 | 9517 | イーレックス | 525,614 | 0.70% | 710 | 717 | 696 | 701 | 649,200 | ▲ | 0.09% |
| 2024-07-08 | 9517 | イーレックス | 602,614 | 0.81% | 698 | 707 | 690 | 695 | 314,600 | ▲ | 0.11% |
| 2024-07-10 | 9517 | イーレックス | 571,314 | 0.76% | 703 | 704 | 689 | 689 | 613,400 | ▼ | -0.05% |
| 2024-07-25 | 9517 | イーレックス | 500,035 | 0.67% | 681 | 693 | 680 | 686 | 392,300 | ▼ | -0.08% |
| 2024-08-05 | 9517 | イーレックス | 526,635 | 0.70% | 640 | 655 | 579 | 588 | 1,552,100 | ▲ | 0.02% |
| 2024-08-07 | 9517 | イーレックス | 507,140 | 0.68% | 659 | 689 | 646 | 666 | 593,500 | ▼ | -0.01% |
| 2024-08-08 | 9517 | イーレックス | 535,840 | 0.72% | 649 | 672 | 642 | 660 | 449,800 | ▲ | 0.03% |
| 2024-08-16 | 9517 | イーレックス | 416,990 | 0.56% | 799 | 855 | 793 | 852 | 1,481,300 | ▼ | -0.15% |
| 2024-08-19 | 9517 | イーレックス | 368,940 | 0.49% | 847 | 850 | 827 | 837 | 732,700 | ▼ | -0.07% |
| 2024-09-20 | 9517 | イーレックス | 405,790 | 0.54% | 709 | 714 | 691 | 698 | 1,320,400 | ▲ | 0.05% |
| 2024-09-24 | 9517 | イーレックス | 495,390 | 0.66% | 706 | 717 | 698 | 698 | 541,200 | ▲ | 0.12% |
| 2024-10-09 | 9517 | イーレックス | 520,997 | 0.70% | 675 | 677 | 660 | 672 | 501,900 | ▲ | 0.03% |
| 2024-10-10 | 9517 | イーレックス | 515,897 | 0.69% | 672 | 684 | 670 | 678 | 406,000 | ▼ | -0.01% |
| 2024-10-11 | 9517 | イーレックス | 529,090 | 0.71% | 673 | 679 | 660 | 660 | 398,900 | ▲ | 0.02% |
| 2024-10-15 | 9517 | イーレックス | 518,790 | 0.69% | 668 | 684 | 665 | 676 | 351,700 | ▼ | -0.02% |
| 2024-10-29 | 9517 | イーレックス | 446,290 | 0.59% | 639 | 647 | 633 | 643 | 215,500 | ▼ | -0.09% |
| 2024-11-12 | 9517 | イーレックス | 365,972 | 0.49% | 685 | 712 | 685 | 700 | 710,200 | ▼ | -0.09% |
| 2024-11-13 | 9517 | イーレックス | 380,772 | 0.51% | 696 | 704 | 664 | 664 | 469,300 | ▲ | 0.02% |
| 2024-12-05 | 9517 | イーレックス | 367,479 | 0.49% | 622 | 626 | 612 | 612 | 261,400 | ▼ | -0.02% |
| 2024-04-03 | 9519 | レノバ | 411,038 | 0.51% | 1,320 | 1,346 | 1,240 | 1,248 | 3,347,000 | ▲ | 0.09% |
| 2024-04-10 | 9519 | レノバ | 482,218 | 0.60% | 1,310 | 1,314 | 1,273 | 1,295 | 876,600 | ▲ | 0.08% |
| 2024-04-15 | 9519 | レノバ | 557,300 | 0.70% | 1,389 | 1,392 | 1,335 | 1,351 | 1,571,900 | ▲ | 0.09% |
| 2024-04-18 | 9519 | レノバ | 647,600 | 0.81% | 1,322 | 1,370 | 1,313 | 1,365 | 1,006,200 | ▲ | 0.11% |
| 2024-04-19 | 9519 | レノバ | 542,300 | 0.59% | 1,356 | 1,360 | 1,301 | 1,332 | 1,575,000 | ▼ | -0.22% |
| 2024-04-30 | 9519 | レノバ | 549,300 | 0.60% | 1,469 | 1,512 | 1,459 | 1,488 | 912,600 | ▲ | 0.01% |
| 2024-05-07 | 9519 | レノバ | 506,963 | 0.55% | 1,503 | 1,520 | 1,479 | 1,520 | 810,400 | ▼ | -0.04% |
| 2024-05-08 | 9519 | レノバ | 438,863 | 0.48% | 1,505 | 1,559 | 1,502 | 1,544 | 1,689,200 | ▼ | -0.07% |
| 2024-05-09 | 9519 | レノバ | 512,930 | 0.56% | 1,224 | 1,231 | 1,162 | 1,186 | 5,100,100 | ▲ | 0.08% |
| 2024-05-14 | 9519 | レノバ | 454,700 | 0.49% | 1,103 | 1,147 | 1,102 | 1,132 | 1,528,900 | ▼ | -0.07% |
| 2024-05-28 | 9519 | レノバ | 493,300 | 0.54% | 1,048 | 1,123 | 1,048 | 1,118 | 2,097,100 | ▲ | 0.05% |
| 2024-06-04 | 9519 | レノバ | 442,600 | 0.48% | 1,026 | 1,044 | 1,015 | 1,031 | 807,100 | ▼ | -0.06% |
| 2024-06-06 | 9519 | レノバ | 458,400 | 0.50% | 1,043 | 1,049 | 1,023 | 1,026 | 801,200 | ▲ | 0.02% |
| 2024-06-07 | 9519 | レノバ | 431,600 | 0.47% | 1,034 | 1,044 | 1,017 | 1,036 | 617,800 | ▼ | -0.03% |
| 2024-08-14 | 9519 | レノバ | 472,900 | 0.51% | 876 | 925 | 863 | 903 | 1,678,500 | ▲ | 0.09% |
| 2024-08-15 | 9519 | レノバ | 587,670 | 0.64% | 912 | 961 | 907 | 953 | 2,012,700 | ▲ | 0.13% |
| 2024-08-19 | 9519 | レノバ | 648,470 | 0.71% | 995 | 1,010 | 961 | 968 | 1,045,200 | ▲ | 0.06% |
| 2024-08-29 | 9519 | レノバ | 539,470 | 0.59% | 990 | 1,022 | 990 | 1,005 | 939,400 | ▼ | -0.12% |
| 2024-09-09 | 9519 | レノバ | 387,070 | 0.42% | 958 | 964 | 906 | 953 | 1,405,900 | ▼ | -0.17% |
| 2024-03-08 | 9531 | 東ガス | 2,488,084 | 0.62% | 3,454 | 3,525 | 3,424 | 3,507 | 1,838,600 | ▲ | 0.12% |
| 2024-03-15 | 9531 | 東ガス | 2,171,607 | 0.54% | 3,462 | 3,480 | 3,403 | 3,433 | 3,638,600 | ▼ | -0.07% |
| 2024-03-26 | 9531 | 東ガス | 2,408,307 | 0.60% | 3,517 | 3,529 | 3,476 | 3,496 | 1,170,300 | ▲ | 0.05% |
| 2024-03-27 | 9531 | 東ガス | 2,297,207 | 0.57% | 3,562 | 3,571 | 3,486 | 3,511 | 1,321,100 | ▼ | -0.03% |
| 2024-03-28 | 9531 | 東ガス | 789,700 | 0.19% | 3,473 | 3,514 | 3,413 | 3,436 | 4,452,900 | ▼ | -0.37% |
| 2024-09-18 | 9531 | 東ガス | 2,041,701 | 0.50% | 3,339 | 3,375 | 3,278 | 3,334 | 1,358,500 | ▲ | 0.08% |
| 2024-09-20 | 9531 | 東ガス | 1,055,266 | 0.26% | 3,356 | 3,373 | 3,295 | 3,330 | 4,194,300 | ▼ | -0.24% |
| 2024-05-01 | 9552 | Ｍ＆Ａ総研 | 302,860 | 0.51% | 5,070 | 5,250 | 4,695 | 4,800 | 2,638,400 | ▲ | 0.10% |
| 2024-05-09 | 9552 | Ｍ＆Ａ総研 | 369,774 | 0.63% | 4,750 | 4,795 | 4,595 | 4,630 | 567,300 | ▲ | 0.12% |
| 2024-05-14 | 9552 | Ｍ＆Ａ総研 | 349,174 | 0.59% | 4,485 | 4,590 | 4,480 | 4,535 | 451,400 | ▼ | -0.04% |
| 2024-05-21 | 9552 | Ｍ＆Ａ総研 | 291,674 | 0.49% | 4,475 | 4,515 | 4,285 | 4,335 | 636,100 | ▼ | -0.09% |
| 2024-05-22 | 9552 | Ｍ＆Ａ総研 | 297,421 | 0.50% | 4,290 | 4,300 | 4,170 | 4,215 | 692,900 | ▲ | 0.01% |
| 2024-05-23 | 9552 | Ｍ＆Ａ総研 | 289,974 | 0.49% | 4,205 | 4,265 | 4,140 | 4,165 | 353,300 | ▼ | -0.01% |
| 2024-05-31 | 9552 | Ｍ＆Ａ総研 | 323,974 | 0.55% | 3,760 | 3,820 | 3,715 | 3,790 | 944,900 | ▲ | 0.06% |
| 2024-06-10 | 9552 | Ｍ＆Ａ総研 | 378,874 | 0.64% | 3,765 | 3,770 | 3,205 | 3,450 | 5,885,200 | ▲ | 0.08% |
| 2024-06-12 | 9552 | Ｍ＆Ａ総研 | 469,974 | 0.80% | 3,525 | 3,545 | 3,365 | 3,405 | 1,270,100 | ▲ | 0.16% |
| 2024-06-13 | 9552 | Ｍ＆Ａ総研 | 566,274 | 0.96% | 3,370 | 3,380 | 3,165 | 3,170 | 1,344,900 | ▲ | 0.15% |
| 2024-06-17 | 9552 | Ｍ＆Ａ総研 | 595,074 | 1.01% | 3,270 | 3,335 | 3,205 | 3,325 | 624,500 | ▲ | 0.05% |
| 2024-06-19 | 9552 | Ｍ＆Ａ総研 | 665,174 | 1.13% | 3,455 | 3,615 | 3,390 | 3,560 | 1,176,600 | ▲ | 0.11% |
| 2024-06-20 | 9552 | Ｍ＆Ａ総研 | 714,174 | 1.21% | 3,560 | 3,840 | 3,550 | 3,760 | 1,798,100 | ▲ | 0.08% |
| 2024-06-21 | 9552 | Ｍ＆Ａ総研 | 793,372 | 1.35% | 3,815 | 4,030 | 3,775 | 4,000 | 2,406,100 | ▲ | 0.14% |
| 2024-06-24 | 9552 | Ｍ＆Ａ総研 | 724,972 | 1.23% | 4,025 | 4,265 | 4,000 | 4,170 | 2,386,900 | ▼ | -0.12% |
| 2024-06-25 | 9552 | Ｍ＆Ａ総研 | 685,172 | 1.16% | 4,185 | 4,220 | 4,110 | 4,190 | 1,147,400 | ▼ | -0.07% |
| 2024-06-27 | 9552 | Ｍ＆Ａ総研 | 709,572 | 1.21% | 4,260 | 4,355 | 4,235 | 4,300 | 867,700 | ▲ | 0.05% |
| 2024-06-28 | 9552 | Ｍ＆Ａ総研 | 692,572 | 1.18% | 4,310 | 4,330 | 4,000 | 4,015 | 1,923,100 | ▼ | -0.03% |
| 2024-07-02 | 9552 | Ｍ＆Ａ総研 | 704,872 | 1.20% | 3,945 | 3,965 | 3,785 | 3,855 | 824,300 | ▲ | 0.02% |
| 2024-07-08 | 9552 | Ｍ＆Ａ総研 | 675,072 | 1.15% | 4,035 | 4,155 | 4,025 | 4,140 | 891,400 | ▼ | -0.05% |
| 2024-07-10 | 9552 | Ｍ＆Ａ総研 | 718,172 | 1.22% | 4,395 | 4,400 | 3,720 | 3,765 | 3,059,100 | ▲ | 0.07% |
| 2024-07-11 | 9552 | Ｍ＆Ａ総研 | 630,461 | 1.07% | 3,905 | 3,910 | 3,500 | 3,705 | 4,450,300 | ▼ | -0.14% |
| 2024-07-12 | 9552 | Ｍ＆Ａ総研 | 557,351 | 0.95% | 3,685 | 3,870 | 3,590 | 3,815 | 1,515,200 | ▼ | -0.12% |
| 2024-07-16 | 9552 | Ｍ＆Ａ総研 | 498,861 | 0.85% | 3,910 | 4,060 | 3,850 | 4,010 | 1,110,400 | ▼ | -0.09% |
| 2024-07-17 | 9552 | Ｍ＆Ａ総研 | 545,361 | 0.93% | 4,080 | 4,125 | 3,855 | 3,895 | 945,400 | ▲ | 0.08% |
| 2024-07-25 | 9552 | Ｍ＆Ａ総研 | 598,361 | 1.00% | 3,330 | 3,370 | 3,260 | 3,260 | 764,100 | ▲ | 0.06% |
| 2024-07-26 | 9552 | Ｍ＆Ａ総研 | 710,161 | 1.19% | 3,255 | 3,350 | 3,250 | 3,255 | 713,400 | ▲ | 0.18% |
| 2024-07-29 | 9552 | Ｍ＆Ａ総研 | 774,761 | 1.30% | 3,335 | 3,410 | 3,260 | 3,270 | 762,700 | ▲ | 0.11% |
| 2024-07-30 | 9552 | Ｍ＆Ａ総研 | 599,961 | 1.01% | 3,200 | 3,390 | 3,175 | 3,345 | 1,704,400 | ▼ | -0.29% |
| 2024-07-31 | 9552 | Ｍ＆Ａ総研 | 513,161 | 0.86% | 3,135 | 3,135 | 2,910 | 3,020 | 2,519,200 | ▼ | -0.15% |
| 2024-08-01 | 9552 | Ｍ＆Ａ総研 | 535,061 | 0.90% | 3,000 | 3,005 | 2,716 | 2,728 | 2,917,400 | ▲ | 0.04% |
| 2024-08-02 | 9552 | Ｍ＆Ａ総研 | 720,561 | 1.21% | 2,740 | 2,930 | 2,695 | 2,706 | 3,645,000 | ▲ | 0.30% |
| 2024-08-05 | 9552 | Ｍ＆Ａ総研 | 581,761 | 0.98% | 2,436 | 2,490 | 2,206 | 2,206 | 2,724,000 | ▼ | -0.23% |
| 2024-08-06 | 9552 | Ｍ＆Ａ総研 | 500,561 | 0.84% | 2,256 | 2,263 | 2,078 | 2,187 | 3,465,700 | ▼ | -0.14% |
| 2024-08-07 | 9552 | Ｍ＆Ａ総研 | 422,461 | 0.71% | 2,137 | 2,609 | 2,128 | 2,510 | 2,545,500 | ▼ | -0.13% |
| 2024-08-13 | 9552 | Ｍ＆Ａ総研 | 391,161 | 0.65% | 2,295 | 2,450 | 2,260 | 2,431 | 1,144,000 | ▼ | -0.05% |
| 2024-08-23 | 9552 | Ｍ＆Ａ総研 | 353,189 | 0.59% | 2,877 | 2,921 | 2,814 | 2,885 | 935,000 | ▼ | -0.06% |
| 2024-08-29 | 9552 | Ｍ＆Ａ総研 | 286,589 | 0.48% | 3,135 | 3,185 | 3,025 | 3,145 | 1,320,900 | ▼ | -0.10% |
| 2024-09-02 | 9552 | Ｍ＆Ａ総研 | 366,489 | 0.61% | 3,250 | 3,280 | 3,150 | 3,195 | 572,200 | ▲ | 0.13% |
| 2024-09-05 | 9552 | Ｍ＆Ａ総研 | 432,389 | 0.72% | 3,000 | 3,085 | 2,942 | 3,015 | 836,200 | ▲ | 0.10% |
| 2024-09-09 | 9552 | Ｍ＆Ａ総研 | 505,489 | 0.85% | 2,842 | 2,951 | 2,810 | 2,936 | 886,400 | ▲ | 0.13% |
| 2024-09-11 | 9552 | Ｍ＆Ａ総研 | 574,089 | 0.96% | 2,925 | 2,939 | 2,833 | 2,855 | 662,900 | ▲ | 0.10% |
| 2024-09-24 | 9552 | Ｍ＆Ａ総研 | 623,161 | 1.05% | 3,000 | 3,025 | 2,814 | 2,869 | 1,141,700 | ▲ | 0.09% |
| 2024-09-25 | 9552 | Ｍ＆Ａ総研 | 663,561 | 1.11% | 2,848 | 2,948 | 2,830 | 2,895 | 556,200 | ▲ | 0.06% |
| 2024-09-26 | 9552 | Ｍ＆Ａ総研 | 601,861 | 1.01% | 2,890 | 3,020 | 2,877 | 2,981 | 677,700 | ▼ | -0.10% |
| 2024-09-30 | 9552 | Ｍ＆Ａ総研 | 675,161 | 1.13% | 3,010 | 3,070 | 2,932 | 2,985 | 755,500 | ▲ | 0.11% |
| 2024-10-02 | 9552 | Ｍ＆Ａ総研 | 720,061 | 1.21% | 2,845 | 2,845 | 2,646 | 2,742 | 1,382,300 | ▲ | 0.08% |
| 2024-10-10 | 9552 | Ｍ＆Ａ総研 | 692,161 | 1.16% | 2,860 | 2,910 | 2,850 | 2,860 | 373,100 | ▼ | -0.05% |
| 2024-10-15 | 9552 | Ｍ＆Ａ総研 | 619,661 | 1.04% | 2,953 | 3,030 | 2,940 | 3,025 | 598,000 | ▼ | -0.11% |
| 2024-10-18 | 9552 | Ｍ＆Ａ総研 | 687,961 | 1.15% | 2,800 | 2,855 | 2,760 | 2,764 | 512,500 | ▲ | 0.10% |
| 2024-10-21 | 9552 | Ｍ＆Ａ総研 | 767,461 | 1.29% | 2,751 | 2,872 | 2,751 | 2,795 | 541,600 | ▲ | 0.14% |
| 2024-10-22 | 9552 | Ｍ＆Ａ総研 | 924,861 | 1.55% | 2,757 | 2,757 | 2,635 | 2,721 | 990,000 | ▲ | 0.26% |
| 2024-10-23 | 9552 | Ｍ＆Ａ総研 | 995,261 | 1.67% | 2,705 | 2,744 | 2,670 | 2,706 | 525,800 | ▲ | 0.11% |
| 2024-10-24 | 9552 | Ｍ＆Ａ総研 | 1,082,061 | 1.82% | 2,641 | 2,666 | 2,608 | 2,652 | 624,100 | ▲ | 0.15% |
| 2024-10-25 | 9552 | Ｍ＆Ａ総研 | 1,148,861 | 1.93% | 2,660 | 2,677 | 2,565 | 2,591 | 545,800 | ▲ | 0.10% |
| 2024-10-28 | 9552 | Ｍ＆Ａ総研 | 1,318,861 | 2.22% | 2,587 | 2,787 | 2,567 | 2,754 | 777,800 | ▲ | 0.29% |
| 2024-10-29 | 9552 | Ｍ＆Ａ総研 | 1,610,861 | 2.71% | 2,837 | 2,845 | 2,729 | 2,741 | 1,565,900 | ▲ | 0.48% |
| 2024-10-30 | 9552 | Ｍ＆Ａ総研 | 1,453,933 | 2.45% | 2,415 | 2,520 | 2,381 | 2,408 | 4,322,000 | ▼ | -0.25% |
| 2024-10-31 | 9552 | Ｍ＆Ａ総研 | 1,398,133 | 2.35% | 2,330 | 2,348 | 2,245 | 2,260 | 2,769,000 | ▼ | -0.10% |
| 2024-11-01 | 9552 | Ｍ＆Ａ総研 | 1,277,133 | 2.15% | 2,179 | 2,262 | 2,169 | 2,226 | 1,295,300 | ▼ | -0.20% |
| 2024-11-05 | 9552 | Ｍ＆Ａ総研 | 1,159,433 | 1.95% | 2,255 | 2,292 | 2,210 | 2,258 | 988,700 | ▼ | -0.19% |
| 2024-11-06 | 9552 | Ｍ＆Ａ総研 | 999,333 | 1.68% | 2,285 | 2,378 | 2,233 | 2,296 | 1,200,100 | ▼ | -0.27% |
| 2024-11-08 | 9552 | Ｍ＆Ａ総研 | 932,033 | 1.57% | 2,353 | 2,379 | 2,277 | 2,279 | 775,900 | ▼ | -0.10% |
| 2024-11-12 | 9552 | Ｍ＆Ａ総研 | 870,218 | 1.46% | 2,280 | 2,315 | 2,243 | 2,257 | 515,000 | ▼ | -0.11% |
| 2024-11-18 | 9552 | Ｍ＆Ａ総研 | 929,333 | 1.56% | 2,238 | 2,267 | 2,119 | 2,129 | 1,414,600 | ▲ | 0.10% |
| 2024-11-20 | 9552 | Ｍ＆Ａ総研 | 870,533 | 1.46% | 2,123 | 2,207 | 2,109 | 2,154 | 627,700 | ▼ | -0.10% |
| 2024-11-21 | 9552 | Ｍ＆Ａ総研 | 768,633 | 1.29% | 2,145 | 2,167 | 2,084 | 2,133 | 711,200 | ▼ | -0.16% |
| 2024-11-25 | 9552 | Ｍ＆Ａ総研 | 704,911 | 1.18% | 2,145 | 2,216 | 2,145 | 2,185 | 568,200 | ▼ | -0.11% |
| 2024-11-28 | 9552 | Ｍ＆Ａ総研 | 652,333 | 1.09% | 2,067 | 2,137 | 2,065 | 2,065 | 612,700 | ▼ | -0.08% |
| 2024-11-29 | 9552 | Ｍ＆Ａ総研 | 659,309 | 1.11% | 2,053 | 2,076 | 2,024 | 2,035 | 412,100 | ▲ | 0.02% |
| 2024-12-02 | 9552 | Ｍ＆Ａ総研 | 540,887 | 0.91% | 2,030 | 2,062 | 2,022 | 2,034 | 516,200 | ▼ | -0.20% |
| 2024-12-03 | 9552 | Ｍ＆Ａ総研 | 522,916 | 0.88% | 2,060 | 2,095 | 2,012 | 2,031 | 767,000 | ▼ | -0.03% |
| 2024-12-05 | 9552 | Ｍ＆Ａ総研 | 464,006 | 0.78% | 2,001 | 2,038 | 1,971 | 2,005 | 673,100 | ▼ | -0.09% |
| 2024-12-09 | 9552 | Ｍ＆Ａ総研 | 640,933 | 1.08% | 1,971 | 1,986 | 1,933 | 1,948 | 889,200 | ▲ | 0.30% |
| 2024-12-10 | 9552 | Ｍ＆Ａ総研 | 660,833 | 1.11% | 1,948 | 2,006 | 1,928 | 1,931 | 759,800 | ▲ | 0.03% |
| 2024-12-11 | 9552 | Ｍ＆Ａ総研 | 722,233 | 1.21% | 1,930 | 1,946 | 1,883 | 1,903 | 622,100 | ▲ | 0.09% |
| 2024-12-12 | 9552 | Ｍ＆Ａ総研 | 703,433 | 1.18% | 1,926 | 1,979 | 1,926 | 1,966 | 822,000 | ▼ | -0.03% |
| 2024-03-07 | 9553 | マイクロアド | 225,800 | 0.81% | 599 | 602 | 566 | 568 | 989,500 | ▲ | 0.81% |
| 2024-03-08 | 9553 | マイクロアド | 288,900 | 1.04% | 568 | 575 | 555 | 556 | 551,100 | ▲ | 0.23% |
| 2024-03-13 | 9553 | マイクロアド | 317,000 | 1.15% | 574 | 574 | 543 | 543 | 369,000 | ▲ | 0.10% |
| 2024-03-14 | 9553 | マイクロアド | 337,800 | 1.22% | 535 | 540 | 524 | 529 | 382,700 | ▲ | 0.07% |
| 2024-03-22 | 9553 | マイクロアド | 370,000 | 1.34% | 517 | 521 | 506 | 513 | 299,200 | ▲ | 0.12% |
| 2024-04-02 | 9553 | マイクロアド | 413,000 | 1.49% | 510 | 511 | 468 | 470 | 954,000 | ▲ | 0.14% |
| 2024-04-03 | 9553 | マイクロアド | 415,000 | 1.50% | 464 | 476 | 460 | 468 | 333,700 | ▲ | 0.01% |
| 2024-04-04 | 9553 | マイクロアド | 411,500 | 1.49% | 476 | 478 | 460 | 461 | 332,800 | ▼ | -0.01% |
| 2024-04-12 | 9553 | マイクロアド | 430,800 | 1.56% | 475 | 477 | 451 | 451 | 229,500 | ▲ | 0.07% |
| 2024-05-15 | 9553 | マイクロアド | 407,600 | 1.48% | 434 | 444 | 424 | 439 | 225,100 | ▼ | -0.08% |
| 2024-05-16 | 9553 | マイクロアド | 315,500 | 1.14% | 434 | 454 | 410 | 425 | 615,900 | ▼ | -0.34% |
| 2024-05-17 | 9553 | マイクロアド | 291,800 | 1.05% | 425 | 437 | 418 | 434 | 138,800 | ▼ | -0.08% |
| 2024-05-20 | 9553 | マイクロアド | 254,700 | 0.92% | 434 | 465 | 434 | 455 | 262,000 | ▼ | -0.13% |
| 2024-05-21 | 9553 | マイクロアド | 226,200 | 0.82% | 453 | 459 | 437 | 437 | 182,800 | ▼ | -0.10% |
| 2024-05-22 | 9553 | マイクロアド | 202,700 | 0.73% | 438 | 445 | 430 | 440 | 138,700 | ▼ | -0.08% |
| 2024-05-23 | 9553 | マイクロアド | 185,300 | 0.67% | 442 | 444 | 422 | 429 | 168,600 | ▼ | -0.05% |
| 2024-05-27 | 9553 | マイクロアド | 165,000 | 0.59% | 418 | 430 | 414 | 426 | 100,200 | ▼ | -0.08% |
| 2024-05-30 | 9553 | マイクロアド | 125,700 | 0.45% | 414 | 431 | 414 | 421 | 221,300 | ▼ | -0.13% |
| 2024-03-01 | 9560 | プログリット | 79,000 | 0.64% | 1,512 | 1,512 | 1,426 | 1,443 | 260,200 | ▼ | -0.06% |
| 2024-04-19 | 9560 | プログリット | 74,400 | 0.59% | 1,032 | 1,048 | 989 | 991 | 266,600 | ▼ | -0.05% |
| 2024-04-22 | 9560 | プログリット | 79,800 | 0.64% | 1,018 | 1,076 | 1,010 | 1,065 | 206,500 | ▲ | 0.05% |
| 2024-10-08 | 9560 | プログリット | 70,200 | 0.56% | 1,251 | 1,251 | 1,216 | 1,228 | 229,500 | ▼ | -0.07% |
| 2024-10-09 | 9560 | プログリット | 60,200 | 0.48% | 1,255 | 1,255 | 1,173 | 1,179 | 548,500 | ▼ | -0.08% |
| 2024-10-11 | 9560 | プログリット | 72,500 | 0.58% | 1,343 | 1,408 | 1,313 | 1,370 | 1,071,000 | ▲ | 0.09% |
| 2024-10-16 | 9560 | プログリット | 78,200 | 0.62% | 1,315 | 1,356 | 1,260 | 1,273 | 410,300 | ▲ | 0.04% |
| 2024-10-17 | 9560 | プログリット | 62,700 | 0.50% | 1,265 | 1,293 | 1,217 | 1,273 | 466,300 | ▼ | -0.12% |
| 2024-10-18 | 9560 | プログリット | 57,700 | 0.46% | 1,266 | 1,294 | 1,230 | 1,247 | 272,200 | ▼ | -0.03% |
| 2024-03-07 | 9601 | 松竹 | 70,466 | 0.50% | 10,045 | 10,220 | 10,045 | 10,210 | 33,200 | ▲ | 0.04% |
| 2024-03-18 | 9601 | 松竹 | 69,566 | 0.49% | 10,060 | 10,125 | 10,000 | 10,110 | 19,600 | ▼ | -0.01% |
| 2024-03-26 | 9601 | 松竹 | 70,826 | 0.50% | 10,095 | 10,100 | 9,944 | 9,979 | 37,900 | ▲ | 0.01% |
| 2024-05-09 | 9601 | 松竹 | 86,250 | 0.61% | 9,368 | 9,418 | 9,300 | 9,353 | 20,500 | ▲ | 0.10% |
| 2024-05-17 | 9601 | 松竹 | 99,316 | 0.71% | 9,236 | 9,353 | 9,191 | 9,223 | 43,700 | ▲ | 0.09% |
| 2024-06-12 | 9601 | 松竹 | 114,104 | 0.81% | 9,799 | 9,799 | 9,428 | 9,440 | 57,100 | ▲ | 0.10% |
| 2024-06-19 | 9601 | 松竹 | 126,204 | 0.90% | 9,396 | 9,515 | 9,371 | 9,399 | 23,700 | ▲ | 0.08% |
| 2024-07-03 | 9601 | 松竹 | 142,600 | 1.02% | 9,316 | 9,369 | 9,282 | 9,283 | 33,000 | ▲ | 0.12% |
| 2024-07-12 | 9601 | 松竹 | 127,400 | 0.91% | 9,080 | 9,255 | 8,817 | 9,118 | 141,900 | ▼ | -0.10% |
| 2024-07-16 | 9601 | 松竹 | 123,500 | 0.88% | 9,087 | 9,443 | 8,998 | 9,375 | 121,100 | ▼ | -0.03% |
| 2024-08-06 | 9601 | 松竹 | 109,500 | 0.78% | 8,970 | 9,445 | 8,970 | 9,286 | 79,000 | ▼ | -0.09% |
| 2024-09-02 | 9601 | 松竹 | 95,472 | 0.68% | 9,900 | 9,925 | 9,682 | 9,888 | 58,800 | ▼ | -0.09% |
| 2024-09-13 | 9601 | 松竹 | 99,472 | 0.71% | 10,025 | 10,170 | 9,988 | 10,005 | 53,800 | ▲ | 0.02% |
| 2024-09-18 | 9601 | 松竹 | 97,172 | 0.69% | 10,165 | 10,300 | 10,145 | 10,235 | 43,600 | ▼ | -0.02% |
| 2024-09-19 | 9601 | 松竹 | 97,872 | 0.70% | 10,270 | 10,345 | 10,175 | 10,220 | 36,000 | ▲ | 0.01% |
| 2024-10-25 | 9601 | 松竹 | 97,272 | 0.69% | 10,245 | 10,390 | 10,115 | 10,350 | 40,000 | ▼ | -0.01% |
| 2024-10-29 | 9601 | 松竹 | 98,441 | 0.70% | 10,540 | 10,750 | 10,425 | 10,720 | 55,000 | ▲ | 0.01% |
| 2024-10-30 | 9601 | 松竹 | 112,631 | 0.80% | 10,800 | 10,815 | 10,490 | 10,640 | 142,600 | ▲ | 0.10% |
| 2024-10-31 | 9601 | 松竹 | 108,531 | 0.77% | 10,780 | 11,080 | 10,610 | 11,040 | 96,600 | ▼ | -0.03% |
| 2024-12-02 | 9601 | 松竹 | 96,790 | 0.69% | 10,740 | 10,890 | 10,600 | 10,700 | 26,300 | ▼ | -0.08% |
| 2024-12-11 | 9601 | 松竹 | 97,590 | 0.70% | 11,050 | 11,160 | 11,020 | 11,070 | 27,600 | ▲ | 0.01% |
| 2024-12-12 | 9601 | 松竹 | 91,190 | 0.65% | 11,110 | 11,400 | 11,110 | 11,310 | 59,200 | ▼ | -0.04% |
| 2024-03-01 | 9603 | ＨＩＳ | 740,546 | 0.92% | 1,715 | 1,718 | 1,687 | 1,689 | 581,100 | ▲ | 0.10% |
| 2024-03-08 | 9603 | ＨＩＳ | 817,846 | 1.02% | 1,734 | 1,739 | 1,697 | 1,725 | 796,200 | ▲ | 0.09% |
| 2024-03-11 | 9603 | ＨＩＳ | 777,546 | 0.97% | 1,765 | 1,787 | 1,732 | 1,760 | 1,496,100 | ▼ | -0.05% |
| 2024-03-15 | 9603 | ＨＩＳ | 632,746 | 0.79% | 1,766 | 1,777 | 1,739 | 1,775 | 1,322,400 | ▼ | -0.17% |
| 2024-03-18 | 9603 | ＨＩＳ | 538,246 | 0.67% | 1,941 | 2,019 | 1,900 | 2,018 | 7,814,100 | ▼ | -0.12% |
| 2024-03-19 | 9603 | ＨＩＳ | 609,046 | 0.76% | 2,019 | 2,019 | 1,923 | 1,958 | 3,188,200 | ▲ | 0.08% |
| 2024-03-21 | 9603 | ＨＩＳ | 724,946 | 0.90% | 1,958 | 1,993 | 1,896 | 1,911 | 1,927,300 | ▲ | 0.14% |
| 2024-04-04 | 9603 | ＨＩＳ | 823,646 | 1.03% | 1,930 | 1,933 | 1,882 | 1,904 | 1,086,900 | ▲ | 0.13% |
| 2024-04-09 | 9603 | ＨＩＳ | 909,597 | 1.13% | 1,890 | 1,939 | 1,890 | 1,933 | 742,200 | ▲ | 0.09% |
| 2024-04-22 | 9603 | ＨＩＳ | 853,797 | 1.06% | 1,726 | 1,767 | 1,724 | 1,767 | 918,500 | ▼ | -0.06% |
| 2024-05-02 | 9603 | ＨＩＳ | 726,097 | 0.90% | 1,737 | 1,746 | 1,716 | 1,718 | 643,300 | ▼ | -0.16% |
| 2024-05-08 | 9603 | ＨＩＳ | 710,397 | 0.88% | 1,711 | 1,731 | 1,706 | 1,706 | 398,500 | ▼ | -0.02% |
| 2024-05-23 | 9603 | ＨＩＳ | 749,597 | 0.93% | 1,732 | 1,732 | 1,692 | 1,697 | 651,300 | ▲ | 0.05% |
| 2024-05-30 | 9603 | ＨＩＳ | 716,679 | 0.89% | 1,663 | 1,704 | 1,655 | 1,701 | 623,300 | ▼ | -0.04% |
| 2024-06-07 | 9603 | ＨＩＳ | 721,037 | 0.90% | 1,722 | 1,748 | 1,722 | 1,746 | 455,300 | ▲ | 0.01% |
| 2024-06-12 | 9603 | ＨＩＳ | 698,386 | 0.87% | 1,790 | 1,793 | 1,775 | 1,779 | 527,200 | ▼ | -0.03% |
| 2024-06-13 | 9603 | ＨＩＳ | 548,886 | 0.68% | 1,795 | 1,819 | 1,790 | 1,818 | 1,321,700 | ▼ | -0.18% |
| 2024-06-17 | 9603 | ＨＩＳ | 436,176 | 0.54% | 1,703 | 1,715 | 1,648 | 1,685 | 3,582,700 | ▼ | -0.14% |
| 2024-06-19 | 9603 | ＨＩＳ | 386,146 | 0.48% | 1,635 | 1,664 | 1,619 | 1,648 | 1,143,200 | ▼ | -0.06% |
| 2024-07-04 | 9603 | ＨＩＳ | 467,997 | 0.58% | 1,583 | 1,599 | 1,573 | 1,576 | 717,400 | ▲ | 0.20% |
| 2024-07-04 | 9603 | ＨＩＳ | 467,997 | 0.58% | 1,583 | 1,599 | 1,573 | 1,576 | 717,400 | ▲ | 0.20% |
| 2024-07-05 | 9603 | ＨＩＳ | 795,397 | 0.99% | 1,574 | 1,583 | 1,515 | 1,524 | 1,671,600 | ▲ | 0.41% |
| 2024-07-08 | 9603 | ＨＩＳ | 824,497 | 1.03% | 1,535 | 1,554 | 1,520 | 1,520 | 1,013,400 | ▲ | 0.04% |
| 2024-07-18 | 9603 | ＨＩＳ | 905,070 | 1.13% | 1,650 | 1,672 | 1,634 | 1,658 | 1,218,000 | ▲ | 0.09% |
| 2024-07-19 | 9603 | ＨＩＳ | 1,013,570 | 1.26% | 1,635 | 1,650 | 1,611 | 1,623 | 676,200 | ▲ | 0.13% |
| 2024-07-22 | 9603 | ＨＩＳ | 1,056,970 | 1.32% | 1,633 | 1,658 | 1,621 | 1,640 | 665,200 | ▲ | 0.06% |
| 2024-07-24 | 9603 | ＨＩＳ | 1,129,370 | 1.41% | 1,670 | 1,688 | 1,657 | 1,670 | 797,000 | ▲ | 0.08% |
| 2024-07-30 | 9603 | ＨＩＳ | 1,225,899 | 1.53% | 1,680 | 1,694 | 1,667 | 1,688 | 1,060,500 | ▲ | 0.12% |
| 2024-08-01 | 9603 | ＨＩＳ | 1,168,899 | 1.46% | 1,722 | 1,750 | 1,668 | 1,737 | 1,268,000 | ▼ | -0.07% |
| 2024-08-02 | 9603 | ＨＩＳ | 1,077,399 | 1.34% | 1,696 | 1,717 | 1,655 | 1,668 | 1,218,800 | ▼ | -0.11% |
| 2024-08-05 | 9603 | ＨＩＳ | 1,027,299 | 1.28% | 1,593 | 1,628 | 1,506 | 1,530 | 1,964,400 | ▼ | -0.06% |
| 2024-08-06 | 9603 | ＨＩＳ | 915,999 | 1.14% | 1,637 | 1,710 | 1,601 | 1,659 | 1,840,300 | ▼ | -0.14% |
| 2024-08-07 | 9603 | ＨＩＳ | 820,199 | 1.02% | 1,629 | 1,700 | 1,629 | 1,645 | 1,050,900 | ▼ | -0.11% |
| 2024-08-08 | 9603 | ＨＩＳ | 795,199 | 0.99% | 1,618 | 1,673 | 1,609 | 1,645 | 813,800 | ▼ | -0.03% |
| 2024-08-20 | 9603 | ＨＩＳ | 704,799 | 0.88% | 1,695 | 1,747 | 1,692 | 1,744 | 702,500 | ▼ | -0.10% |
| 2024-09-02 | 9603 | ＨＩＳ | 561,655 | 0.70% | 1,899 | 1,913 | 1,890 | 1,904 | 531,000 | ▲ | 0.04% |
| 2024-09-04 | 9603 | ＨＩＳ | 679,616 | 0.85% | 1,886 | 1,908 | 1,862 | 1,862 | 876,800 | ▲ | 0.15% |
| 2024-09-09 | 9603 | ＨＩＳ | 772,116 | 0.96% | 1,830 | 1,864 | 1,806 | 1,832 | 955,000 | ▲ | 0.10% |
| 2024-09-12 | 9603 | ＨＩＳ | 686,199 | 0.85% | 1,749 | 1,779 | 1,732 | 1,776 | 714,400 | ▼ | -0.10% |
| 2024-09-13 | 9603 | ＨＩＳ | 627,021 | 0.78% | 1,784 | 1,800 | 1,754 | 1,772 | 1,057,500 | ▼ | -0.06% |
| 2024-09-30 | 9603 | ＨＩＳ | 555,045 | 0.69% | 1,650 | 1,712 | 1,650 | 1,683 | 1,009,700 | ▼ | -0.09% |
| 2024-10-11 | 9603 | ＨＩＳ | 578,316 | 0.72% | 1,680 | 1,690 | 1,641 | 1,641 | 575,000 | ▲ | 0.03% |
| 2024-10-25 | 9603 | ＨＩＳ | 666,583 | 0.83% | 1,658 | 1,661 | 1,640 | 1,648 | 414,500 | ▲ | 0.10% |
| 2024-10-28 | 9603 | ＨＩＳ | 721,783 | 0.90% | 1,641 | 1,696 | 1,639 | 1,688 | 498,800 | ▲ | 0.07% |
| 2024-11-01 | 9603 | ＨＩＳ | 701,508 | 0.87% | 1,736 | 1,790 | 1,729 | 1,771 | 610,100 | ▼ | -0.03% |
| 2024-11-06 | 9603 | ＨＩＳ | 611,405 | 0.76% | 1,817 | 1,849 | 1,808 | 1,825 | 600,600 | ▼ | -0.10% |
| 2024-11-08 | 9603 | ＨＩＳ | 672,643 | 0.84% | 1,812 | 1,838 | 1,806 | 1,823 | 453,700 | ▲ | 0.07% |
| 2024-11-12 | 9603 | ＨＩＳ | 730,142 | 0.91% | 1,768 | 1,795 | 1,767 | 1,784 | 565,400 | ▲ | 0.07% |
| 2024-11-19 | 9603 | ＨＩＳ | 803,673 | 1.00% | 1,757 | 1,792 | 1,732 | 1,751 | 704,200 | ▲ | 0.08% |
| 2024-11-21 | 9603 | ＨＩＳ | 904,933 | 1.13% | 1,800 | 1,859 | 1,800 | 1,841 | 1,294,700 | ▲ | 0.12% |
| 2024-11-26 | 9603 | ＨＩＳ | 846,633 | 1.06% | 1,751 | 1,780 | 1,719 | 1,757 | 2,887,600 | ▼ | -0.06% |
| 2024-11-27 | 9603 | ＨＩＳ | 777,633 | 0.97% | 1,739 | 1,762 | 1,712 | 1,725 | 1,157,200 | ▼ | -0.09% |
| 2024-11-28 | 9603 | ＨＩＳ | 810,233 | 1.01% | 1,725 | 1,757 | 1,715 | 1,717 | 727,500 | ▲ | 0.04% |
| 2024-11-29 | 9603 | ＨＩＳ | 791,133 | 0.99% | 1,717 | 1,780 | 1,717 | 1,775 | 866,200 | ▼ | -0.02% |
| 2024-12-10 | 9603 | ＨＩＳ | 710,573 | 0.88% | 1,730 | 1,741 | 1,712 | 1,715 | 545,300 | ▼ | -0.10% |
| 2024-12-12 | 9603 | ＨＩＳ | 730,190 | 0.91% | 1,720 | 1,732 | 1,715 | 1,721 | 485,500 | ▲ | 0.03% |
| 2024-12-18 | 9603 | ＨＩＳ | 710,990 | 0.89% | 1,582 | 1,605 | 1,560 | 1,595 | 782,100 | ▼ | -0.02% |
| 2024-03-21 | 9616 | 共立メンテ | 438,093 | 1.11% | 6,900 | 6,940 | 6,737 | 6,793 | 725,100 | ▲ | 0.10% |
| 2024-03-26 | 9616 | 共立メンテ | 431,400 | 1.09% | 7,150 | 7,191 | 7,058 | 7,138 | 368,800 | ▼ | -0.02% |
| 2024-03-27 | 9616 | 共立メンテ | 431,600 | 1.10% | 7,138 | 7,193 | 7,000 | 7,075 | 682,700 | ▲ | 0.01% |
| 2024-03-28 | 9616 | 共立メンテ | 862,800 | 1.09% | 3,530 | 3,542 | 3,456 | 3,460 | 604,600 | ▼ | -0.01% |
| 2024-04-01 | 9616 | 共立メンテ | 871,500 | 1.11% | 3,505 | 3,521 | 3,414 | 3,433 | 591,700 | ▲ | 0.02% |
| 2024-04-19 | 9616 | 共立メンテ | 861,577 | 1.09% | 3,380 | 3,381 | 3,286 | 3,324 | 593,100 | ▼ | -0.02% |
| 2024-06-06 | 9616 | 共立メンテ | 863,227 | 1.10% | 3,094 | 3,111 | 3,075 | 3,085 | 229,200 | ▲ | 0.01% |
| 2024-06-11 | 9616 | 共立メンテ | 856,692 | 1.09% | 3,114 | 3,128 | 3,066 | 3,070 | 511,000 | ▼ | -0.01% |
| 2024-06-12 | 9616 | 共立メンテ | 864,992 | 1.10% | 3,070 | 3,080 | 3,015 | 3,015 | 359,700 | ▲ | 0.01% |
| 2024-06-20 | 9616 | 共立メンテ | 959,292 | 1.22% | 3,010 | 3,017 | 2,938 | 2,976 | 689,300 | ▲ | 0.11% |
| 2024-06-24 | 9616 | 共立メンテ | 1,077,854 | 1.37% | 2,985 | 2,989 | 2,933 | 2,940 | 599,100 | ▲ | 0.15% |
| 2024-06-25 | 9616 | 共立メンテ | 1,125,374 | 1.43% | 2,965 | 2,987 | 2,950 | 2,985 | 463,600 | ▲ | 0.05% |
| 2024-06-27 | 9616 | 共立メンテ | 1,179,271 | 1.50% | 3,003 | 3,031 | 2,988 | 2,989 | 357,500 | ▲ | 0.07% |
| 2024-07-03 | 9616 | 共立メンテ | 1,293,710 | 1.64% | 2,930 | 2,933 | 2,879 | 2,880 | 709,200 | ▲ | 0.13% |
| 2024-07-05 | 9616 | 共立メンテ | 1,333,510 | 1.70% | 2,901 | 2,943 | 2,868 | 2,892 | 842,600 | ▲ | 0.06% |
| 2024-07-18 | 9616 | 共立メンテ | 1,416,165 | 1.80% | 2,950 | 2,965 | 2,907 | 2,908 | 668,300 | ▲ | 0.10% |
| 2024-07-22 | 9616 | 共立メンテ | 1,261,765 | 1.60% | 2,941 | 2,983 | 2,931 | 2,968 | 342,500 | ▼ | -0.19% |
| 2024-08-02 | 9616 | 共立メンテ | 1,151,265 | 1.46% | 2,599 | 2,634 | 2,530 | 2,547 | 2,226,000 | ▼ | -0.14% |
| 2024-08-05 | 9616 | 共立メンテ | 1,057,065 | 1.34% | 2,347 | 2,401 | 2,078 | 2,159 | 2,629,200 | ▼ | -0.11% |
| 2024-08-07 | 9616 | 共立メンテ | 829,965 | 1.05% | 2,317 | 2,456 | 2,306 | 2,363 | 1,182,800 | ▼ | -0.29% |
| 2024-08-08 | 9616 | 共立メンテ | 766,665 | 0.97% | 2,364 | 2,431 | 2,317 | 2,387 | 937,200 | ▼ | -0.08% |
| 2024-08-09 | 9616 | 共立メンテ | 630,791 | 0.80% | 2,405 | 2,474 | 2,361 | 2,442 | 1,435,300 | ▼ | -0.16% |
| 2024-08-13 | 9616 | 共立メンテ | 797,104 | 1.01% | 2,292 | 2,358 | 2,226 | 2,347 | 2,328,600 | ▲ | 0.20% |
| 2024-08-21 | 9616 | 共立メンテ | 907,691 | 1.15% | 2,380 | 2,416 | 2,380 | 2,401 | 564,100 | ▲ | 0.13% |
| 2024-09-20 | 9616 | 共立メンテ | 853,254 | 1.08% | 2,319 | 2,330 | 2,291 | 2,299 | 723,700 | ▼ | -0.04% |
| 2024-09-24 | 9616 | 共立メンテ | 878,854 | 1.12% | 2,325 | 2,328 | 2,293 | 2,299 | 955,400 | ▲ | 0.04% |
| 2024-09-25 | 9616 | 共立メンテ | 846,054 | 1.07% | 2,300 | 2,321 | 2,286 | 2,310 | 753,100 | ▼ | -0.05% |
| 2024-09-30 | 9616 | 共立メンテ | 883,849 | 1.12% | 2,360 | 2,430 | 2,359 | 2,402 | 988,800 | ▲ | 0.05% |
| 2024-10-08 | 9616 | 共立メンテ | 973,436 | 1.24% | 2,513 | 2,513 | 2,479 | 2,490 | 472,100 | ▲ | 0.11% |
| 2024-10-22 | 9616 | 共立メンテ | 926,110 | 1.18% | 2,450 | 2,456 | 2,420 | 2,429 | 411,700 | ▼ | -0.06% |
| 2024-11-11 | 9616 | 共立メンテ | 1,081,018 | 1.37% | 2,705 | 2,743 | 2,542 | 2,558 | 1,922,700 | ▲ | 0.19% |
| 2024-11-13 | 9616 | 共立メンテ | 983,616 | 1.25% | 2,555 | 2,601 | 2,552 | 2,574 | 670,600 | ▼ | -0.12% |
| 2024-11-21 | 9616 | 共立メンテ | 1,034,369 | 1.31% | 2,559 | 2,677 | 2,555 | 2,654 | 1,137,400 | ▲ | 0.06% |
| 2024-11-22 | 9616 | 共立メンテ | 1,004,921 | 1.28% | 2,676 | 2,714 | 2,641 | 2,687 | 907,600 | ▼ | -0.03% |
| 2024-11-26 | 9616 | 共立メンテ | 1,059,677 | 1.35% | 2,731 | 2,733 | 2,678 | 2,696 | 597,500 | ▲ | 0.07% |
| 2024-12-03 | 9616 | 共立メンテ | 997,474 | 1.27% | 2,745 | 2,756 | 2,716 | 2,728 | 907,300 | ▼ | -0.08% |
| 2024-12-05 | 9616 | 共立メンテ | 921,759 | 1.17% | 2,729 | 2,795 | 2,716 | 2,752 | 693,100 | ▼ | -0.10% |
| 2024-09-10 | 9627 | アインＨＤ | 184,327 | 0.52% | 5,273 | 5,337 | 5,273 | 5,277 | 69,500 | ▲ | 0.12% |
| 2024-09-13 | 9627 | アインＨＤ | 219,743 | 0.62% | 5,140 | 5,176 | 5,072 | 5,072 | 122,800 | ▲ | 0.09% |
| 2024-10-03 | 9627 | アインＨＤ | 251,202 | 0.70% | 5,349 | 5,363 | 5,296 | 5,300 | 75,100 | ▲ | 0.07% |
| 2024-10-15 | 9627 | アインＨＤ | 286,985 | 0.81% | 5,217 | 5,250 | 5,189 | 5,225 | 71,100 | ▲ | 0.11% |
| 2024-10-23 | 9627 | アインＨＤ | 327,272 | 0.92% | 4,986 | 5,023 | 4,928 | 4,928 | 75,000 | ▲ | 0.10% |
| 2024-10-30 | 9627 | アインＨＤ | 303,736 | 0.85% | 4,970 | 5,011 | 4,942 | 5,000 | 93,600 | ▼ | -0.07% |
| 2024-12-02 | 9627 | アインＨＤ | 215,327 | 0.60% | 5,019 | 5,041 | 4,980 | 5,020 | 84,400 | ▼ | -0.25% |
| 2024-12-03 | 9627 | アインＨＤ | 209,127 | 0.59% | 5,015 | 5,077 | 5,001 | 5,047 | 87,800 | ▼ | -0.01% |
| 2024-04-16 | 9633 | テアトル | 41,881 | 0.52% | 1,107 | 1,107 | 1,100 | 1,100 | 16,900 | ▲ | 0.12% |
| 2024-04-19 | 9633 | テアトル | 48,881 | 0.61% | 1,107 | 1,107 | 1,090 | 1,095 | 13,800 | ▲ | 0.08% |
| 2024-04-26 | 9633 | テアトル | 27,700 | 0.34% | 1,126 | 1,132 | 1,106 | 1,106 | 85,300 | ▼ | -0.26% |
| 2024-04-17 | 9675 | 常磐興 | 44,823 | 0.50% | 1,203 | 1,203 | 1,200 | 1,200 | 21,200 | ▲ | 0.09% |
| 2024-04-23 | 9675 | 常磐興 | 53,023 | 0.60% | 1,201 | 1,204 | 1,198 | 1,198 | 7,600 | ▲ | 0.09% |
| 2024-04-26 | 9675 | 常磐興 | 27,900 | 0.31% | 1,195 | 1,211 | 1,190 | 1,196 | 79,500 | ▼ | -0.28% |
| 2024-04-04 | 9684 | スクエニＨＤ | 656,312 | 0.53% | 5,430 | 5,545 | 5,401 | 5,489 | 906,800 | ▲ | 0.07% |
| 2024-04-08 | 9684 | スクエニＨＤ | 744,512 | 0.60% | 5,565 | 5,667 | 5,537 | 5,612 | 770,900 | ▲ | 0.06% |
| 2024-04-19 | 9684 | スクエニＨＤ | 893,603 | 0.72% | 5,441 | 5,555 | 5,377 | 5,511 | 1,172,600 | ▲ | 0.12% |
| 2024-04-30 | 9684 | スクエニＨＤ | 1,008,903 | 0.82% | 5,736 | 5,755 | 5,641 | 5,718 | 803,500 | ▲ | 0.09% |
| 2024-05-10 | 9684 | スクエニＨＤ | 1,111,354 | 0.90% | 6,150 | 6,246 | 6,136 | 6,172 | 908,300 | ▲ | 0.08% |
| 2024-05-13 | 9684 | スクエニＨＤ | 1,096,254 | 0.89% | 6,155 | 6,309 | 6,140 | 6,268 | 1,202,100 | ▼ | -0.01% |
| 2024-05-15 | 9684 | スクエニＨＤ | 1,113,254 | 0.90% | 5,005 | 5,198 | 4,916 | 5,018 | 5,107,700 | ▲ | 0.01% |
| 2024-05-20 | 9684 | スクエニＨＤ | 1,281,634 | 1.04% | 4,875 | 5,064 | 4,802 | 5,004 | 2,449,900 | ▲ | 0.14% |
| 2024-05-21 | 9684 | スクエニＨＤ | 1,378,034 | 1.12% | 4,999 | 4,999 | 4,902 | 4,920 | 1,530,900 | ▲ | 0.08% |
| 2024-05-24 | 9684 | スクエニＨＤ | 1,550,562 | 1.26% | 4,795 | 4,799 | 4,716 | 4,781 | 1,584,500 | ▲ | 0.13% |
| 2024-05-27 | 9684 | スクエニＨＤ | 1,604,926 | 1.30% | 4,774 | 4,777 | 4,657 | 4,728 | 1,581,600 | ▲ | 0.04% |
| 2024-05-29 | 9684 | スクエニＨＤ | 1,818,565 | 1.48% | 4,638 | 4,647 | 4,483 | 4,509 | 1,889,500 | ▲ | 0.17% |
| 2024-05-30 | 9684 | スクエニＨＤ | 1,984,903 | 1.61% | 4,491 | 4,553 | 4,415 | 4,545 | 1,507,900 | ▲ | 0.13% |
| 2024-05-31 | 9684 | スクエニＨＤ | 238,323 | 0.19% | 4,480 | 4,722 | 4,480 | 4,709 | 7,824,500 | ▼ | -1.42% |
| 2024-12-11 | 9684 | スクエニＨＤ | 617,030 | 0.50% | 6,205 | 6,298 | 6,142 | 6,248 | 606,900 | ▲ | 0.09% |
| 2024-12-13 | 9684 | スクエニＨＤ | 511,630 | 0.41% | 6,315 | 6,414 | 6,234 | 6,260 | 686,600 | ▼ | -0.09% |
| 2024-04-11 | 9699 | ニシオＨＤ | 146,315 | 0.51% | 3,745 | 3,825 | 3,700 | 3,810 | 67,900 | ▲ | 0.10% |
| 2024-04-17 | 9699 | ニシオＨＤ | 171,515 | 0.60% | 3,750 | 3,790 | 3,705 | 3,705 | 44,300 | ▲ | 0.08% |
| 2024-04-25 | 9699 | ニシオＨＤ | 169,700 | 0.59% | 3,845 | 3,895 | 3,825 | 3,890 | 55,300 | ▼ | -0.01% |
| 2024-04-26 | 9699 | ニシオＨＤ | 55,800 | 0.19% | 3,900 | 4,075 | 3,865 | 4,030 | 277,000 | ▼ | -0.40% |
| 2024-04-17 | 9704 | アゴーラＨＧ | 1,411,500 | 0.50% | 63 | 65 | 58 | 59 | 4,296,900 | ▲ | 0.08% |
| 2024-04-26 | 9704 | アゴーラＨＧ | 1,312,300 | 0.46% | 58 | 59 | 56 | 57 | 2,588,700 | ▼ | -0.03% |
| 2024-04-16 | 9715 | トランスコス | 247,298 | 0.50% | 3,160 | 3,195 | 3,115 | 3,150 | 79,600 | ▲ | 0.02% |
| 2024-05-07 | 9715 | トランスコス | 293,539 | 0.60% | 3,270 | 3,300 | 3,265 | 3,280 | 76,600 | ▲ | 0.09% |
| 2024-05-24 | 9715 | トランスコス | 320,999 | 0.73% | 3,275 | 3,330 | 3,265 | 3,305 | 66,600 | ▲ | 0.13% |
| 2024-06-10 | 9715 | トランスコス | 355,005 | 0.80% | 3,415 | 3,440 | 3,385 | 3,410 | 47,500 | ▲ | 0.07% |
| 2024-06-20 | 9715 | トランスコス | 345,970 | 0.78% | 3,420 | 3,425 | 3,355 | 3,400 | 66,400 | ▼ | -0.02% |
| 2024-06-27 | 9715 | トランスコス | 251,898 | 0.57% | 3,450 | 3,500 | 3,400 | 3,490 | 295,900 | ▼ | -0.21% |
| 2024-07-31 | 9715 | トランスコス | 291,113 | 0.66% | 3,495 | 3,495 | 3,390 | 3,470 | 142,300 | ▲ | 0.09% |
| 2024-08-01 | 9715 | トランスコス | 252,113 | 0.57% | 3,500 | 3,615 | 3,500 | 3,590 | 293,500 | ▼ | -0.09% |
| 2024-09-09 | 9715 | トランスコス | 264,583 | 0.60% | 3,505 | 3,580 | 3,490 | 3,525 | 100,200 | ▲ | 0.03% |
| 2024-09-20 | 9715 | トランスコス | 309,830 | 0.70% | 3,510 | 3,565 | 3,485 | 3,555 | 103,700 | ▲ | 0.09% |
| 2024-09-25 | 9715 | トランスコス | 297,530 | 0.67% | 3,550 | 3,570 | 3,540 | 3,550 | 74,100 | ▼ | -0.02% |
| 2024-10-10 | 9715 | トランスコス | 263,131 | 0.59% | 3,595 | 3,600 | 3,570 | 3,570 | 58,500 | ▼ | -0.08% |
| 2024-10-30 | 9715 | トランスコス | 286,846 | 0.65% | 3,405 | 3,420 | 3,340 | 3,350 | 405,600 | ▲ | 0.06% |
| 2024-11-01 | 9715 | トランスコス | 261,333 | 0.59% | 3,350 | 3,495 | 3,305 | 3,475 | 147,500 | ▼ | -0.06% |
| 2024-12-13 | 9715 | トランスコス | 208,110 | 0.47% | 3,400 | 3,470 | 3,400 | 3,460 | 90,800 | ▼ | -0.12% |
| 2024-06-03 | 9717 | ジャステック | 91,800 | 0.50% | 1,936 | 1,939 | 1,934 | 1,935 | 23,800 | ▲ | 0.08% |
| 2024-06-05 | 9717 | ジャステック | 119,400 | 0.65% | 1,934 | 1,935 | 1,934 | 1,934 | 26,300 | ▲ | 0.15% |
| 2024-06-06 | 9717 | ジャステック | 135,800 | 0.74% | 1,934 | 1,935 | 1,934 | 1,934 | 33,300 | ▲ | 0.08% |
| 2024-06-07 | 9717 | ジャステック | 150,000 | 0.82% | 1,934 | 1,935 | 1,934 | 1,934 | 24,000 | ▲ | 0.07% |
| 2024-06-26 | 9717 | ジャステック | 128,600 | 0.70% | 1,935 | 1,937 | 1,932 | 1,933 | 97,600 | ▼ | -0.12% |
| 2024-06-27 | 9717 | ジャステック | 108,800 | 0.59% | 1,934 | 1,938 | 1,931 | 1,931 | 507,800 | ▼ | -0.10% |
| 2024-08-14 | 9717 | ジャステック | 86,400 | 0.47% | 1,933 | 1,934 | 1,933 | 1,933 | 71,800 | ▼ | -0.12% |
| 2024-03-01 | 9744 | メイテックＧ | 518,193 | 0.62% | 3,092 | 3,111 | 3,037 | 3,085 | 391,700 | ▲ | 0.09% |
| 2024-03-18 | 9744 | メイテックＧ | 580,189 | 0.70% | 2,995 | 3,033 | 2,985 | 2,996 | 225,200 | ▲ | 0.07% |
| 2024-03-21 | 9744 | メイテックＧ | 566,189 | 0.68% | 3,050 | 3,064 | 3,031 | 3,053 | 273,000 | ▼ | -0.01% |
| 2024-03-22 | 9744 | メイテックＧ | 580,789 | 0.70% | 3,038 | 3,076 | 3,022 | 3,076 | 293,500 | ▲ | 0.01% |
| 2024-04-02 | 9744 | メイテックＧ | 647,547 | 0.83% | 2,925 | 2,929 | 2,863 | 2,897 | 332,800 | ▲ | 0.13% |
| 2024-04-08 | 9744 | メイテックＧ | 617,896 | 0.79% | 2,904 | 2,907 | 2,850 | 2,881 | 195,000 | ▼ | -0.03% |
| 2024-04-23 | 9744 | メイテックＧ | 626,099 | 0.80% | 2,867 | 2,899 | 2,846 | 2,896 | 226,000 | ▲ | 0.01% |
| 2024-04-26 | 9744 | メイテックＧ | 478,268 | 0.61% | 2,960 | 2,998 | 2,928 | 2,990 | 924,800 | ▼ | -0.19% |
| 2024-05-01 | 9744 | メイテックＧ | 450,265 | 0.57% | 2,950 | 2,960 | 2,930 | 2,948 | 174,000 | ▼ | -0.04% |
| 2024-05-27 | 9744 | メイテックＧ | 475,100 | 0.60% | 3,099 | 3,101 | 3,061 | 3,078 | 204,300 | ▲ | 0.03% |
| 2024-05-30 | 9744 | メイテックＧ | 457,600 | 0.58% | 3,009 | 3,096 | 3,009 | 3,081 | 294,300 | ▼ | -0.02% |
| 2024-05-31 | 9744 | メイテックＧ | 503,936 | 0.64% | 3,089 | 3,141 | 3,078 | 3,123 | 632,300 | ▲ | 0.06% |
| 2024-06-11 | 9744 | メイテックＧ | 564,636 | 0.72% | 3,060 | 3,078 | 3,047 | 3,060 | 234,600 | ▲ | 0.07% |
| 2024-06-19 | 9744 | メイテックＧ | 632,839 | 0.81% | 3,033 | 3,069 | 3,027 | 3,054 | 227,000 | ▲ | 0.09% |
| 2024-06-20 | 9744 | メイテックＧ | 599,639 | 0.76% | 3,053 | 3,079 | 3,037 | 3,067 | 296,500 | ▼ | -0.05% |
| 2024-06-21 | 9744 | メイテックＧ | 469,594 | 0.60% | 3,067 | 3,089 | 3,056 | 3,089 | 714,400 | ▼ | -0.16% |
| 2024-07-02 | 9744 | メイテックＧ | 564,342 | 0.72% | 3,285 | 3,330 | 3,261 | 3,305 | 339,400 | ▲ | 0.12% |
| 2024-07-09 | 9744 | メイテックＧ | 626,842 | 0.80% | 3,340 | 3,383 | 3,340 | 3,362 | 252,300 | ▲ | 0.08% |
| 2024-07-18 | 9744 | メイテックＧ | 618,175 | 0.79% | 3,391 | 3,441 | 3,390 | 3,414 | 357,500 | ▼ | -0.01% |
| 2024-07-22 | 9744 | メイテックＧ | 632,675 | 0.81% | 3,390 | 3,398 | 3,342 | 3,362 | 207,700 | ▲ | 0.02% |
| 2024-07-23 | 9744 | メイテックＧ | 622,875 | 0.79% | 3,387 | 3,415 | 3,372 | 3,402 | 157,700 | ▼ | -0.02% |
| 2024-07-31 | 9744 | メイテックＧ | 517,975 | 0.66% | 3,320 | 3,410 | 3,302 | 3,410 | 424,900 | ▼ | -0.13% |
| 2024-09-09 | 9744 | メイテックＧ | 385,542 | 0.49% | 3,300 | 3,341 | 3,292 | 3,331 | 329,500 | ▼ | -0.07% |
| 2024-09-12 | 9744 | メイテックＧ | 392,319 | 0.50% | 3,390 | 3,390 | 3,323 | 3,347 | 192,100 | ▲ | 0.01% |
| 2024-09-13 | 9744 | メイテックＧ | 386,719 | 0.49% | 3,282 | 3,294 | 3,248 | 3,269 | 420,400 | ▼ | -0.01% |
| 2024-11-01 | 9744 | メイテックＧ | 417,180 | 0.53% | 2,915 | 2,928 | 2,871 | 2,908 | 767,500 | ▲ | 0.12% |
| 2024-11-20 | 9744 | メイテックＧ | 379,580 | 0.48% | 2,850 | 2,877 | 2,850 | 2,867 | 260,600 | ▼ | -0.05% |
| 2024-04-25 | 9765 | オオバ | 87,144 | 0.50% | 1,117 | 1,119 | 1,101 | 1,119 | 39,900 | ▲ | 0.08% |
| 2024-04-26 | 9765 | オオバ | 30,100 | 0.17% | 1,105 | 1,105 | 1,087 | 1,097 | 169,600 | ▼ | -0.32% |
| 2024-04-23 | 9768 | いであ | 37,899 | 0.50% | 2,258 | 2,358 | 2,258 | 2,358 | 32,100 | ▲ | 0.09% |
| 2024-04-26 | 9768 | いであ | 22,200 | 0.29% | 2,370 | 2,370 | 2,320 | 2,337 | 77,400 | ▼ | -0.21% |
| 2024-05-27 | 9790 | 福井コン | 104,190 | 0.50% | 2,216 | 2,238 | 2,182 | 2,223 | 52,200 | ▲ | 0.09% |
| 2024-05-30 | 9790 | 福井コン | 125,890 | 0.60% | 2,156 | 2,163 | 2,111 | 2,163 | 73,500 | ▲ | 0.09% |
| 2024-05-31 | 9790 | 福井コン | 5,590 | 0.02% | 2,146 | 2,239 | 2,127 | 2,223 | 439,100 | ▼ | -0.57% |
| 2024-05-08 | 9793 | ダイセキ | 257,168 | 0.50% | 3,070 | 3,110 | 3,070 | 3,090 | 225,200 | ▲ | 0.09% |
| 2024-05-29 | 9793 | ダイセキ | 243,683 | 0.47% | 3,170 | 3,185 | 3,090 | 3,105 | 202,100 | ▼ | -0.03% |
| 2024-10-30 | 9793 | ダイセキ | 273,985 | 0.53% | 3,990 | 3,990 | 3,915 | 3,915 | 960,700 | ▲ | 0.23% |
| 2024-12-06 | 9793 | ダイセキ | 250,625 | 0.49% | 4,015 | 4,015 | 3,855 | 3,865 | 129,600 | ▼ | -0.04% |
| 2024-12-09 | 9793 | ダイセキ | 263,925 | 0.51% | 3,905 | 3,910 | 3,855 | 3,885 | 87,500 | ▲ | 0.02% |
| 2024-03-01 | 9812 | テーオーＨＤ | 54,700 | 0.61% | 440 | 526 | 422 | 526 | 682,700 | ▲ | 0.05% |
| 2024-03-05 | 9812 | テーオーＨＤ | 34,400 | 0.38% | 481 | 536 | 476 | 479 | 968,900 | ▼ | -0.23% |
| 2024-07-08 | 9824 | 泉州電 | 107,573 | 0.55% | 5,080 | 5,120 | 5,020 | 5,020 | 82,900 | ▲ | 0.13% |
| 2024-07-18 | 9824 | 泉州電 | 94,211 | 0.48% | 5,310 | 5,350 | 5,210 | 5,210 | 59,500 | ▼ | -0.07% |
| 2024-07-30 | 9824 | 泉州電 | 99,007 | 0.50% | 5,130 | 5,170 | 5,060 | 5,110 | 149,000 | ▲ | 0.02% |
| 2024-08-02 | 9824 | 泉州電 | 94,007 | 0.48% | 4,930 | 4,930 | 4,715 | 4,715 | 66,300 | ▼ | -0.02% |
| 2024-08-05 | 9824 | 泉州電 | 97,707 | 0.50% | 4,365 | 4,475 | 4,160 | 4,250 | 97,500 | ▲ | 0.02% |
| 2024-08-13 | 9824 | 泉州電 | 95,753 | 0.49% | 4,770 | 4,855 | 4,745 | 4,855 | 29,100 | ▼ | -0.01% |
| 2024-03-07 | 9828 | ゲンキＧＤＣ | 89,100 | 0.50% | 3,545 | 3,625 | 3,505 | 3,580 | 105,100 | ▲ | 0.02% |
| 2024-03-14 | 9828 | ゲンキＧＤＣ | 110,100 | 0.61% | 3,315 | 3,410 | 3,295 | 3,385 | 91,500 | ▲ | 0.10% |
| 2024-03-15 | 9828 | ゲンキＧＤＣ | 130,926 | 0.73% | 3,375 | 3,500 | 3,335 | 3,335 | 382,100 | ▲ | 0.12% |
| 2024-03-27 | 9828 | ゲンキＧＤＣ | 142,626 | 0.80% | 3,290 | 3,330 | 3,275 | 3,300 | 183,900 | ▲ | 0.07% |
| 2024-03-29 | 9828 | ゲンキＧＤＣ | 160,426 | 0.90% | 3,195 | 3,260 | 3,185 | 3,235 | 70,600 | ▲ | 0.09% |
| 2024-04-09 | 9828 | ゲンキＧＤＣ | 178,126 | 1.00% | 3,075 | 3,140 | 3,075 | 3,120 | 42,200 | ▲ | 0.09% |
| 2024-04-12 | 9828 | ゲンキＧＤＣ | 177,626 | 0.99% | 3,065 | 3,120 | 3,065 | 3,115 | 62,800 | ▼ | -0.01% |
| 2024-04-19 | 9828 | ゲンキＧＤＣ | 181,126 | 1.01% | 2,976 | 2,976 | 2,835 | 2,891 | 111,600 | ▲ | 0.02% |
| 2024-05-10 | 9828 | ゲンキＧＤＣ | 197,726 | 1.11% | 2,804 | 2,900 | 2,804 | 2,838 | 223,800 | ▲ | 0.10% |
| 2024-05-13 | 9828 | ゲンキＧＤＣ | 164,526 | 0.92% | 3,080 | 3,340 | 3,070 | 3,340 | 453,200 | ▼ | -0.19% |
| 2024-05-14 | 9828 | ゲンキＧＤＣ | 73,826 | 0.41% | 3,200 | 3,600 | 3,195 | 3,570 | 449,600 | ▼ | -0.51% |
| 2024-07-19 | 9832 | オートバクス | 414,784 | 0.50% | 1,593 | 1,593 | 1,578 | 1,586 | 115,200 | ▲ | 0.03% |
| 2024-07-23 | 9832 | オートバクス | 407,684 | 0.49% | 1,586 | 1,600 | 1,585 | 1,599 | 136,000 | ▼ | -0.01% |
| 2024-07-26 | 9832 | オートバクス | 410,884 | 0.50% | 1,605 | 1,605 | 1,592 | 1,599 | 131,000 | ▲ | 0.01% |
| 2024-07-29 | 9832 | オートバクス | 409,884 | 0.49% | 1,600 | 1,621 | 1,599 | 1,621 | 195,200 | ▼ | -0.01% |
| 2024-03-01 | 9861 | 吉野家ＨＤ | 411,110 | 0.63% | 3,153 | 3,192 | 3,123 | 3,187 | 887,500 | ▲ | 0.08% |
| 2024-03-12 | 9861 | 吉野家ＨＤ | 469,095 | 0.72% | 3,218 | 3,225 | 3,184 | 3,222 | 227,900 | ▲ | 0.08% |
| 2024-03-19 | 9861 | 吉野家ＨＤ | 530,091 | 0.81% | 3,200 | 3,265 | 3,197 | 3,259 | 438,400 | ▲ | 0.09% |
| 2024-04-01 | 9861 | 吉野家ＨＤ | 589,891 | 0.90% | 3,400 | 3,441 | 3,358 | 3,407 | 410,600 | ▲ | 0.08% |
| 2024-04-08 | 9861 | 吉野家ＨＤ | 656,391 | 1.00% | 3,215 | 3,249 | 3,202 | 3,243 | 245,900 | ▲ | 0.09% |
| 2024-04-09 | 9861 | 吉野家ＨＤ | 639,891 | 0.98% | 3,252 | 3,264 | 3,222 | 3,245 | 276,800 | ▼ | -0.02% |
| 2024-04-12 | 9861 | 吉野家ＨＤ | 526,151 | 0.80% | 2,883 | 2,940 | 2,883 | 2,933 | 1,884,500 | ▼ | -0.17% |
| 2024-04-16 | 9861 | 吉野家ＨＤ | 474,710 | 0.72% | 2,888 | 2,908 | 2,865 | 2,893 | 943,600 | ▼ | -0.08% |
| 2024-04-18 | 9861 | 吉野家ＨＤ | 444,610 | 0.68% | 2,847 | 2,904 | 2,846 | 2,892 | 531,700 | ▼ | -0.03% |
| 2024-04-23 | 9861 | 吉野家ＨＤ | 375,972 | 0.57% | 2,875 | 2,906 | 2,861 | 2,894 | 522,300 | ▼ | -0.11% |
| 2024-04-26 | 9861 | 吉野家ＨＤ | 312,413 | 0.47% | 2,842 | 2,887 | 2,833 | 2,886 | 408,700 | ▼ | -0.09% |
| 2024-07-16 | 9861 | 吉野家ＨＤ | 329,152 | 0.50% | 2,884 | 2,890 | 2,845 | 2,858 | 1,035,000 | ▲ | 0.03% |
| 2024-07-22 | 9861 | 吉野家ＨＤ | 517,310 | 0.79% | 2,794 | 2,800 | 2,700 | 2,701 | 2,458,200 | ▲ | 0.29% |
| 2024-07-23 | 9861 | 吉野家ＨＤ | 545,310 | 0.83% | 2,705 | 2,743 | 2,705 | 2,729 | 704,600 | ▲ | 0.03% |
| 2024-07-25 | 9861 | 吉野家ＨＤ | 508,910 | 0.78% | 2,715 | 2,765 | 2,711 | 2,762 | 867,700 | ▼ | -0.04% |
| 2024-08-01 | 9861 | 吉野家ＨＤ | 437,348 | 0.67% | 2,889 | 2,900 | 2,851 | 2,900 | 817,900 | ▼ | -0.10% |
| 2024-08-02 | 9861 | 吉野家ＨＤ | 372,448 | 0.57% | 2,850 | 2,866 | 2,798 | 2,811 | 916,500 | ▼ | -0.10% |
| 2024-08-05 | 9861 | 吉野家ＨＤ | 272,948 | 0.41% | 2,770 | 2,892 | 2,750 | 2,799 | 1,452,400 | ▼ | -0.15% |
| 2024-08-29 | 9861 | 吉野家ＨＤ | 305,865 | 0.46% | 3,020 | 3,097 | 3,015 | 3,075 | 1,647,600 | ▼ | -0.09% |
| 2024-09-02 | 9861 | 吉野家ＨＤ | 336,579 | 0.51% | 3,033 | 3,075 | 3,022 | 3,066 | 473,700 | ▲ | 0.04% |
| 2024-09-05 | 9861 | 吉野家ＨＤ | 398,487 | 0.61% | 3,073 | 3,085 | 3,031 | 3,052 | 393,800 | ▲ | 0.09% |
| 2024-09-09 | 9861 | 吉野家ＨＤ | 383,287 | 0.58% | 3,065 | 3,150 | 3,064 | 3,150 | 531,000 | ▼ | -0.03% |
| 2024-09-10 | 9861 | 吉野家ＨＤ | 302,059 | 0.46% | 3,150 | 3,297 | 3,136 | 3,282 | 885,400 | ▼ | -0.11% |
| 2024-09-13 | 9861 | 吉野家ＨＤ | 335,559 | 0.51% | 3,111 | 3,138 | 3,085 | 3,103 | 301,900 | ▲ | 0.04% |
| 2024-09-17 | 9861 | 吉野家ＨＤ | 320,859 | 0.49% | 3,128 | 3,188 | 3,121 | 3,188 | 280,300 | ▼ | -0.02% |
| 2024-10-09 | 9861 | 吉野家ＨＤ | 332,159 | 0.50% | 3,040 | 3,114 | 3,034 | 3,071 | 485,400 | ▲ | 0.09% |
| 2024-10-10 | 9861 | 吉野家ＨＤ | 301,759 | 0.46% | 3,201 | 3,245 | 3,106 | 3,156 | 1,253,300 | ▼ | -0.03% |
| 2024-10-15 | 9861 | 吉野家ＨＤ | 337,159 | 0.51% | 3,103 | 3,186 | 3,088 | 3,123 | 387,600 | ▲ | 0.04% |
| 2024-10-17 | 9861 | 吉野家ＨＤ | 436,159 | 0.66% | 3,082 | 3,089 | 3,048 | 3,059 | 364,200 | ▲ | 0.15% |
| 2024-11-07 | 9861 | 吉野家ＨＤ | 328,497 | 0.50% | 3,158 | 3,220 | 3,148 | 3,212 | 542,900 | ▼ | -0.16% |
| 2024-11-11 | 9861 | 吉野家ＨＤ | 306,592 | 0.47% | 3,193 | 3,240 | 3,180 | 3,240 | 244,900 | ▼ | -0.03% |
| 2024-07-04 | 9936 | 王将フード | 120,600 | 0.51% | 8,620 | 8,640 | 8,580 | 8,620 | 34,000 | ▲ | 0.09% |
| 2024-07-04 | 9936 | 王将フード | 120,600 | 0.51% | 8,620 | 8,640 | 8,580 | 8,620 | 34,000 | ▲ | 0.09% |
| 2024-07-26 | 9936 | 王将フード | 140,219 | 0.60% | 8,820 | 8,850 | 8,700 | 8,770 | 27,700 | ▲ | 0.08% |
| 2024-07-29 | 9936 | 王将フード | 138,719 | 0.59% | 8,820 | 8,910 | 8,810 | 8,860 | 33,100 | ▼ | -0.01% |
| 2024-08-02 | 9936 | 王将フード | 140,519 | 0.60% | 8,000 | 8,010 | 7,630 | 7,630 | 178,500 | ▲ | 0.01% |
| 2024-08-07 | 9936 | 王将フード | 138,419 | 0.59% | 7,360 | 7,630 | 7,330 | 7,460 | 85,200 | ▼ | -0.01% |
| 2024-09-27 | 9936 | 王将フード | 342,861 | 0.49% | 2,800 | 2,886 | 2,800 | 2,855 | 552,700 | ▼ | -0.09% |
| 2024-10-01 | 9936 | 王将フード | 351,467 | 0.50% | 2,863 | 2,938 | 2,860 | 2,935 | 254,200 | ▲ | 0.01% |
| 2024-10-07 | 9936 | 王将フード | 342,161 | 0.48% | 2,944 | 3,025 | 2,930 | 3,015 | 269,800 | ▼ | -0.02% |
| 2024-10-08 | 9936 | 王将フード | 349,461 | 0.50% | 3,000 | 3,030 | 2,983 | 3,005 | 190,200 | ▲ | 0.02% |
| 2024-10-23 | 9936 | 王将フード | 419,161 | 0.60% | 2,965 | 2,984 | 2,944 | 2,944 | 139,300 | ▲ | 0.09% |
| 2024-10-24 | 9936 | 王将フード | 415,661 | 0.59% | 2,914 | 2,970 | 2,901 | 2,957 | 186,700 | ▼ | -0.01% |
| 2024-10-30 | 9936 | 王将フード | 130,457 | 0.18% | 2,988 | 3,015 | 2,961 | 2,984 | 698,500 | ▼ | -0.41% |
| 2024-06-28 | 9948 | アークス | 290,742 | 0.50% | 2,914 | 2,923 | 2,898 | 2,907 | 68,000 | ▲ | 0.09% |
| 2024-07-02 | 9948 | アークス | 284,242 | 0.49% | 2,860 | 2,908 | 2,858 | 2,886 | 74,400 | ▼ | -0.01% |
| 2024-07-03 | 9948 | アークス | 294,129 | 0.51% | 2,887 | 2,917 | 2,882 | 2,882 | 61,100 | ▲ | 0.02% |
| 2024-08-22 | 9948 | アークス | 347,376 | 0.60% | 2,530 | 2,575 | 2,519 | 2,575 | 57,600 | ▲ | 0.08% |
| 2024-09-26 | 9948 | アークス | 343,428 | 0.59% | 2,570 | 2,629 | 2,558 | 2,621 | 115,100 | ▼ | -0.01% |
| 2024-09-30 | 9948 | アークス | 357,248 | 0.61% | 2,555 | 2,571 | 2,538 | 2,561 | 72,800 | ▲ | 0.02% |
| 2024-10-02 | 9948 | アークス | 345,656 | 0.59% | 2,551 | 2,575 | 2,546 | 2,550 | 65,900 | ▼ | -0.02% |
| 2024-10-17 | 9948 | アークス | 347,356 | 0.60% | 2,457 | 2,485 | 2,457 | 2,469 | 84,400 | ▲ | 0.01% |
| 2024-10-30 | 9948 | アークス | 190,885 | 0.33% | 2,482 | 2,510 | 2,466 | 2,510 | 434,900 | ▼ | -0.26% |
| 2024-03-05 | 9962 | ミスミＧ | 2,877,891 | 1.01% | 2,305 | 2,315 | 2,223 | 2,258 | 1,768,600 | ▲ | 0.10% |
| 2024-03-07 | 9962 | ミスミＧ | 3,144,865 | 1.10% | 2,250 | 2,315 | 2,229 | 2,313 | 1,727,800 | ▲ | 0.09% |
| 2024-03-08 | 9962 | ミスミＧ | 3,129,365 | 1.09% | 2,291 | 2,325 | 2,248 | 2,286 | 1,869,100 | ▼ | -0.01% |
| 2024-03-18 | 9962 | ミスミＧ | 3,159,183 | 1.10% | 2,204 | 2,254 | 2,201 | 2,232 | 1,374,200 | ▲ | 0.01% |
| 2024-03-25 | 9962 | ミスミＧ | 3,430,815 | 1.20% | 2,151 | 2,151 | 2,044 | 2,044 | 3,105,900 | ▲ | 0.09% |
| 2024-03-29 | 9962 | ミスミＧ | 3,335,123 | 1.17% | 2,092 | 2,095 | 2,042 | 2,065 | 1,467,300 | ▼ | -0.03% |
| 2024-04-08 | 9962 | ミスミＧ | 3,487,423 | 1.22% | 2,246 | 2,268 | 2,224 | 2,248 | 2,069,800 | ▲ | 0.05% |
| 2024-04-24 | 9962 | ミスミＧ | 3,345,805 | 1.17% | 2,255 | 2,327 | 2,242 | 2,326 | 1,212,200 | ▼ | -0.05% |
| 2024-04-30 | 9962 | ミスミＧ | 3,431,188 | 1.20% | 2,550 | 2,643 | 2,525 | 2,583 | 4,044,800 | ▲ | 0.03% |
| 2024-05-15 | 9962 | ミスミＧ | 3,838,323 | 1.34% | 2,710 | 2,720 | 2,675 | 2,713 | 2,452,200 | ▲ | 0.14% |
| 2024-05-16 | 9962 | ミスミＧ | 4,039,323 | 1.41% | 2,758 | 2,786 | 2,743 | 2,783 | 1,552,500 | ▲ | 0.06% |
| 2024-05-20 | 9962 | ミスミＧ | 4,512,223 | 1.58% | 2,745 | 2,779 | 2,704 | 2,758 | 1,964,500 | ▲ | 0.17% |
| 2024-05-21 | 9962 | ミスミＧ | 4,763,023 | 1.67% | 2,717 | 2,778 | 2,697 | 2,725 | 1,813,000 | ▲ | 0.08% |
| 2024-05-22 | 9962 | ミスミＧ | 4,872,623 | 1.71% | 2,725 | 2,754 | 2,700 | 2,720 | 1,585,200 | ▲ | 0.04% |
| 2024-05-24 | 9962 | ミスミＧ | 5,304,123 | 1.86% | 2,639 | 2,696 | 2,634 | 2,689 | 1,617,500 | ▲ | 0.15% |
| 2024-05-27 | 9962 | ミスミＧ | 5,479,223 | 1.92% | 2,680 | 2,694 | 2,623 | 2,694 | 1,700,600 | ▲ | 0.05% |
| 2024-05-29 | 9962 | ミスミＧ | 5,838,323 | 2.04% | 2,800 | 2,855 | 2,765 | 2,765 | 2,929,100 | ▲ | 0.12% |
| 2024-05-30 | 9962 | ミスミＧ | 6,282,785 | 2.20% | 2,665 | 2,735 | 2,603 | 2,639 | 3,802,100 | ▲ | 0.16% |
| 2024-05-31 | 9962 | ミスミＧ | 555,965 | 0.19% | 2,589 | 2,739 | 2,560 | 2,697 | 22,386,300 | ▼ | -2.01% |
| 2024-08-01 | 9983 | ファストリ | 1,591,264 | 0.50% | 40,980 | 41,100 | 39,790 | 41,100 | 1,992,500 | ▲ | 0.06% |
| 2024-08-07 | 9983 | ファストリ | 1,574,813 | 0.49% | 37,220 | 39,990 | 37,210 | 39,060 | 2,797,800 | ▼ | -0.01% |
| 2024-08-30 | 9983 | ファストリ | 1,872,113 | 0.58% | 46,540 | 46,770 | 46,060 | 46,650 | 2,745,300 | ▲ | 0.19% |
| 2024-09-06 | 9983 | ファストリ | 1,930,537 | 0.60% | 44,600 | 45,300 | 44,080 | 44,100 | 1,660,600 | ▲ | 0.02% |
| 2024-09-18 | 9983 | ファストリ | 2,267,437 | 0.71% | 44,990 | 45,220 | 44,510 | 44,820 | 1,167,200 | ▲ | 0.10% |
| 2024-09-20 | 9983 | ファストリ | 2,844,111 | 0.89% | 46,780 | 47,970 | 46,710 | 47,810 | 3,414,700 | ▲ | 0.18% |
| 2024-09-25 | 9983 | ファストリ | 2,921,375 | 0.91% | 47,640 | 47,920 | 47,100 | 47,100 | 1,382,700 | ▲ | 0.02% |
| 2024-09-30 | 9983 | ファストリ | 274,502 | 0.08% | 47,120 | 48,300 | 46,810 | 47,420 | 6,729,400 | ▼ | -0.83% |
| 2024-07-17 | 9987 | スズケン | 390,294 | 0.50% | 5,155 | 5,187 | 5,123 | 5,164 | 293,500 | ▲ | 0.09% |
| 2024-08-05 | 9987 | スズケン | 385,940 | 0.49% | 4,953 | 5,068 | 4,698 | 4,766 | 511,100 | ▼ | -0.01% |
| 2024-03-08 | 9995 | | 163,107 | 0.55% | 746 | 747 | 746 | 746 | 130,100 | ▲ | 0.11% |
| 2024-03-11 | 9995 | | 195,907 | 0.66% | 746 | 747 | 746 | 746 | 115,600 | ▲ | 0.10% |
| 2024-03-12 | 9995 | | 227,907 | 0.77% | 746 | 747 | 746 | 746 | 65,500 | ▲ | 0.10% |
| 2024-03-13 | 9995 | | 260,107 | 0.88% | 746 | 747 | 746 | 746 | 195,000 | ▲ | 0.10% |
| 2024-03-14 | 9995 | | 283,507 | 0.96% | 746 | 747 | 746 | 746 | 71,600 | ▲ | 0.07% |
| 2024-03-15 | 9995 | | 305,607 | 1.03% | 746 | 747 | 746 | 746 | 55,100 | ▲ | 0.07% |
| 2024-03-18 | 9995 | | 327,307 | 1.10% | 746 | 748 | 746 | 746 | 105,900 | ▲ | 0.07% |
| 2024-03-28 | 9995 | | 269,707 | 0.91% | 746 | 748 | 745 | 745 | 1,276,800 | ▼ | -0.19% |
| 2024-04-03 | 9995 | | 265,607 | 0.89% | 747 | 748 | 746 | 747 | 22,600 | ▼ | -0.02% |
| 2024-04-04 | 9995 | | 266,107 | 0.90% | 747 | 748 | 746 | 748 | 92,100 | ▲ | 0.01% |
| 2024-04-11 | 9995 | | 265,107 | 0.89% | 747 | 748 | 747 | 747 | 19,800 | ▼ | -0.01% |
| 2024-05-29 | 9995 | | 0 | 0.00% | 748 | 749 | 748 | 749 | 18,100 | ▼ | -0.89% |