| 報告日 | コード | 銘柄 | 残高 | 割合 | 初値 | 高値 | 安値 | 終値 | 出来高 | | per |
|---|
| 2024-04-18 | 1414 | ショーボンド | 316,347 | 0.55% | 5,975 | 6,097 | 5,970 | 6,056 | 73,600 | ▲ | 0.06% |
| 2024-04-19 | 1414 | ショーボンド | 235,947 | 0.41% | 6,033 | 6,041 | 5,863 | 5,924 | 162,600 | ▼ | -0.14% |
| 2024-03-14 | 1429 | 日本アクア | 189,200 | 0.54% | 954 | 970 | 944 | 962 | 129,100 | ▲ | 0.54% |
| 2024-03-19 | 1429 | 日本アクア | 100 | 0.00% | 976 | 979 | 962 | 975 | 77,700 | ▼ | -0.54% |
| 2024-03-19 | 1720 | 東急建 | 656,858 | 0.61% | 839 | 843 | 834 | 842 | 195,800 | ▲ | 0.20% |
| 2024-03-21 | 1720 | 東急建 | 443,158 | 0.41% | 851 | 864 | 851 | 858 | 410,900 | ▼ | -0.20% |
| 2024-12-17 | 1803 | 清水建 | 3,651,295 | 0.50% | 1,228 | 1,228 | 1,206 | 1,207 | 2,340,400 | ▲ | 0.07% |
| 2024-04-19 | 1928 | 積ハウス | 5,160,581 | 0.77% | 3,384 | 3,400 | 3,311 | 3,350 | 1,913,500 | ▲ | 0.32% |
| 2024-06-11 | 1928 | 積ハウス | 4,440,181 | 0.66% | 3,566 | 3,588 | 3,515 | 3,517 | 2,705,300 | ▼ | -0.10% |
| 2024-06-26 | 1928 | 積ハウス | 57,028 | 0.00% | 3,523 | 3,523 | 3,480 | 3,503 | 2,340,600 | ▼ | -0.66% |
| 2024-03-19 | 2127 | 日本Ｍ＆Ａ | 1,978,988 | 0.58% | 965 | 989 | 962 | 988 | 3,331,700 | ▲ | 0.57% |
| 2024-03-21 | 2127 | 日本Ｍ＆Ａ | 857,388 | 0.25% | 1,008 | 1,012 | 977 | 987 | 3,945,200 | ▼ | -0.32% |
| 2024-03-19 | 2163 | アルトナー | 1,100 | 0.01% | 2,454 | 2,464 | 2,378 | 2,386 | 84,000 | ▼ | -0.72% |
| 2024-03-18 | 2212 | 山パン | 1,161,154 | 0.52% | 3,925 | 4,000 | 3,897 | 4,000 | 789,600 | ▲ | 0.52% |
| 2024-03-19 | 2212 | 山パン | 757,803 | 0.34% | 3,993 | 3,995 | 3,898 | 3,966 | 700,200 | ▼ | -0.18% |
| 2024-03-22 | 2410 | キャリアデザ | 300 | 0.00% | 1,760 | 1,791 | 1,751 | 1,782 | 57,600 | ▼ | -0.78% |
| 2024-09-03 | 2428 | ウェルネット | 186,087 | 0.95% | 841 | 885 | 840 | 871 | 288,800 | ▲ | 0.95% |
| 2024-09-20 | 2428 | ウェルネット | 487 | 0.00% | 798 | 803 | 781 | 793 | 151,700 | ▼ | -0.95% |
| 2024-08-14 | 2502 | アサヒ | 3,044,940 | 0.60% | 5,281 | 5,313 | 5,190 | 5,202 | 1,027,500 | ▲ | 0.40% |
| 2024-08-15 | 2502 | アサヒ | 2,997,940 | 0.59% | 5,192 | 5,250 | 5,166 | 5,203 | 1,141,100 | ▼ | -0.01% |
| 2024-09-11 | 2502 | アサヒ | 1,989,570 | 0.39% | 5,539 | 5,560 | 5,376 | 5,437 | 1,846,500 | ▼ | -0.19% |
| 2024-10-02 | 2502 | アサヒ | 8,210,889 | 0.53% | 1,839 | 1,850 | 1,818 | 1,847 | 6,508,600 | ▲ | 0.52% |
| 2024-10-04 | 2502 | アサヒ | 4,557,889 | 0.29% | 1,848 | 1,860 | 1,846 | 1,852 | 3,888,400 | ▼ | -0.24% |
| 2024-04-10 | 2670 | ＡＢＣマート | 1,483,300 | 0.59% | 2,954 | 2,956 | 2,875 | 2,885 | 1,182,200 | ▲ | 0.19% |
| 2024-04-12 | 2670 | ＡＢＣマート | 1,738,900 | 0.70% | 2,991 | 3,108 | 2,966 | 3,096 | 1,455,200 | ▲ | 0.10% |
| 2024-04-15 | 2670 | ＡＢＣマート | 0 | 0.00% | 3,075 | 3,136 | 3,045 | 3,112 | 1,157,300 | ▼ | -0.70% |
| 2024-03-19 | 2768 | 双日 | 1,395,920 | 0.62% | 3,953 | 4,002 | 3,945 | 3,990 | 1,416,400 | ▲ | 0.39% |
| 2024-03-21 | 2768 | 双日 | 156,535 | 0.06% | 4,030 | 4,104 | 4,027 | 4,070 | 1,586,100 | ▼ | -0.56% |
| 2024-06-25 | 2875 | 東洋水 | 561,941 | 0.50% | 9,720 | 9,832 | 9,680 | 9,705 | 496,600 | ▲ | 0.12% |
| 2024-06-26 | 2875 | 東洋水 | 263,341 | 0.23% | 9,680 | 9,704 | 9,592 | 9,657 | 329,500 | ▼ | -0.27% |
| 2024-03-11 | 2982 | ＡＤＷＧ | 577,570 | 1.16% | 236 | 236 | 231 | 233 | 841,500 | ▲ | 1.15% |
| 2024-03-22 | 2982 | ＡＤＷＧ | 7,870 | 0.01% | 245 | 247 | 241 | 247 | 440,500 | ▼ | -1.14% |
| 2024-04-10 | 3038 | 神戸物産 | 1,889,070 | 0.69% | 3,640 | 3,655 | 3,560 | 3,560 | 989,200 | ▲ | 0.25% |
| 2024-04-11 | 3038 | 神戸物産 | 1,394,570 | 0.50% | 3,527 | 3,596 | 3,523 | 3,576 | 1,322,000 | ▼ | -0.18% |
| 2024-04-16 | 3038 | 神戸物産 | 1,898,770 | 0.69% | 3,400 | 3,463 | 3,383 | 3,448 | 1,183,700 | ▲ | 0.18% |
| 2024-04-17 | 3038 | 神戸物産 | 1,417,370 | 0.51% | 3,434 | 3,434 | 3,310 | 3,397 | 1,792,300 | ▼ | -0.17% |
| 2024-04-22 | 3038 | 神戸物産 | 396,370 | 0.14% | 3,319 | 3,367 | 3,311 | 3,352 | 772,900 | ▼ | -0.37% |
| 2024-06-10 | 3086 | Ｊフロント | 2,090,115 | 0.77% | 1,645 | 1,669 | 1,645 | 1,664 | 1,411,700 | ▲ | 0.77% |
| 2024-06-11 | 3086 | Ｊフロント | 1,851,415 | 0.68% | 1,665 | 1,715 | 1,663 | 1,690 | 1,807,300 | ▼ | -0.08% |
| 2024-06-12 | 3086 | Ｊフロント | 1,144,415 | 0.42% | 1,682 | 1,702 | 1,661 | 1,663 | 1,281,300 | ▼ | -0.26% |
| 2024-09-09 | 3086 | Ｊフロント | 1,395,809 | 0.51% | 1,432 | 1,479 | 1,419 | 1,475 | 2,252,500 | ▲ | 0.51% |
| 2024-09-20 | 3086 | Ｊフロント | 29,200 | 0.01% | 1,490 | 1,490 | 1,459 | 1,474 | 2,900,500 | ▼ | -0.50% |
| 2024-03-14 | 3097 | 物語コーポ | 185,023 | 0.50% | 4,420 | 4,575 | 4,400 | 4,575 | 167,200 | ▲ | 0.06% |
| 2024-03-15 | 3097 | 物語コーポ | 180,423 | 0.49% | 4,570 | 4,570 | 4,520 | 4,535 | 141,000 | ▼ | -0.01% |
| 2024-09-17 | 3179 | シュッピン | 123,122 | 0.53% | 1,170 | 1,182 | 1,157 | 1,178 | 196,900 | ▲ | 0.51% |
| 2024-09-20 | 3179 | シュッピン | 2,922 | 0.01% | 1,207 | 1,236 | 1,206 | 1,234 | 220,400 | ▼ | -0.52% |
| 2024-03-14 | 3276 | ＪＰＭＣ | 106,490 | 0.55% | 1,185 | 1,193 | 1,182 | 1,188 | 16,700 | ▲ | 0.25% |
| 2024-03-22 | 3276 | ＪＰＭＣ | 4,790 | 0.02% | 1,200 | 1,218 | 1,196 | 1,218 | 81,600 | ▼ | -0.53% |
| 2024-03-14 | 3277 | サンセイラン | 52,500 | 0.61% | 988 | 995 | 987 | 988 | 21,600 | ▲ | 0.61% |
| 2024-03-19 | 3277 | サンセイラン | 51,500 | 0.59% | 1,006 | 1,045 | 1,001 | 1,045 | 85,000 | ▼ | -0.02% |
| 2024-03-21 | 3277 | サンセイラン | 51,600 | 0.60% | 1,048 | 1,058 | 1,036 | 1,039 | 35,000 | ▲ | 0.01% |
| 2024-03-26 | 3277 | サンセイラン | 51,500 | 0.59% | 1,043 | 1,055 | 1,037 | 1,054 | 32,000 | ▼ | -0.01% |
| 2024-03-27 | 3277 | サンセイラン | 51,600 | 0.60% | 1,056 | 1,066 | 1,056 | 1,061 | 41,200 | ▲ | 0.01% |
| 2024-03-28 | 3277 | サンセイラン | 51,400 | 0.59% | 1,068 | 1,088 | 1,058 | 1,077 | 26,900 | ▼ | -0.01% |
| 2024-04-08 | 3277 | サンセイラン | 52,300 | 0.60% | 1,150 | 1,159 | 1,128 | 1,137 | 31,900 | ▲ | 0.01% |
| 2024-06-19 | 3277 | サンセイラン | 3,700 | 0.04% | 1,001 | 1,011 | 1,001 | 1,008 | 16,500 | ▼ | -0.55% |
| 2024-03-05 | 3299 | ムゲンＥ | 198,800 | 0.81% | 1,386 | 1,413 | 1,382 | 1,411 | 162,100 | ▲ | 0.62% |
| 2024-03-13 | 3299 | ムゲンＥ | 46,500 | 0.19% | 1,371 | 1,385 | 1,352 | 1,374 | 102,700 | ▼ | -0.62% |
| 2024-03-14 | 3299 | ムゲンＥ | 193,400 | 0.79% | 1,381 | 1,410 | 1,367 | 1,403 | 152,100 | ▲ | 0.60% |
| 2024-03-19 | 3299 | ムゲンＥ | 45,100 | 0.18% | 1,460 | 1,552 | 1,456 | 1,552 | 259,100 | ▼ | -0.61% |
| 2024-04-11 | 3299 | ムゲンＥ | 198,800 | 0.81% | 1,462 | 1,462 | 1,418 | 1,425 | 172,000 | ▲ | 0.63% |
| 2024-04-17 | 3299 | ムゲンＥ | 0 | 0.00% | 1,380 | 1,381 | 1,329 | 1,345 | 112,000 | ▼ | -0.81% |
| 2024-03-22 | 3382 | セブン＆アイ | 13,480,424 | 0.51% | 2,193 | 2,206 | 2,167 | 2,189 | 6,181,600 | ▲ | 0.51% |
| 2024-03-25 | 3382 | セブン＆アイ | 0 | 0.00% | 2,182 | 2,182 | 2,136 | 2,139 | 6,258,500 | ▼ | -0.51% |
| 2024-04-18 | 3382 | セブン＆アイ | 16,190,800 | 0.61% | 1,972 | 2,006 | 1,964 | 1,971 | 6,221,900 | ▲ | 0.32% |
| 2024-04-19 | 3382 | セブン＆アイ | 13,790,076 | 0.52% | 1,985 | 2,000 | 1,968 | 1,996 | 9,203,300 | ▼ | -0.08% |
| 2024-04-22 | 3382 | セブン＆アイ | 11,460,476 | 0.43% | 2,023 | 2,052 | 2,019 | 2,031 | 8,173,000 | ▼ | -0.09% |
| 2024-09-18 | 3382 | セブン＆アイ | 18,685,998 | 0.71% | 2,168 | 2,193 | 2,145 | 2,152 | 8,331,300 | ▲ | 0.27% |
| 2024-09-19 | 3382 | セブン＆アイ | 23,103,098 | 0.88% | 2,177 | 2,200 | 2,148 | 2,158 | 7,304,000 | ▲ | 0.17% |
| 2024-09-20 | 3382 | セブン＆アイ | 366,639 | 0.01% | 2,180 | 2,204 | 2,152 | 2,152 | 9,458,000 | ▼ | -0.87% |
| 2024-03-05 | 3482 | ロードスター | 184,100 | 0.85% | 2,203 | 2,267 | 2,175 | 2,187 | 151,100 | ▲ | 0.53% |
| 2024-03-15 | 3482 | ロードスター | 283,600 | 1.32% | 2,320 | 2,382 | 2,304 | 2,382 | 178,900 | ▲ | 0.47% |
| 2024-03-19 | 3482 | ロードスター | 82,361 | 0.38% | 2,397 | 2,472 | 2,371 | 2,464 | 270,200 | ▼ | -0.94% |
| 2024-04-08 | 3549 | クスリアオキ | 729,400 | 0.77% | 2,997 | 3,002 | 2,893 | 2,929 | 541,900 | ▲ | 0.42% |
| 2024-04-10 | 3549 | クスリアオキ | 998,400 | 1.05% | 2,859 | 2,871 | 2,819 | 2,829 | 387,000 | ▲ | 0.28% |
| 2024-04-11 | 3549 | クスリアオキ | 756,700 | 0.79% | 2,801 | 2,872 | 2,795 | 2,850 | 323,500 | ▼ | -0.26% |
| 2024-04-12 | 3549 | クスリアオキ | 757,100 | 0.80% | 2,853 | 2,869 | 2,824 | 2,831 | 409,700 | ▲ | 0.01% |
| 2024-04-16 | 3549 | クスリアオキ | 1,004,100 | 1.06% | 2,763 | 2,763 | 2,699 | 2,714 | 408,500 | ▲ | 0.26% |
| 2024-04-18 | 3549 | クスリアオキ | 1,207,200 | 1.27% | 2,771 | 2,862 | 2,762 | 2,840 | 484,800 | ▲ | 0.20% |
| 2024-04-19 | 3549 | クスリアオキ | 1,071,700 | 1.13% | 2,808 | 2,826 | 2,740 | 2,744 | 344,100 | ▼ | -0.14% |
| 2024-04-22 | 3549 | クスリアオキ | 712,200 | 0.75% | 2,769 | 2,833 | 2,750 | 2,822 | 301,400 | ▼ | -0.37% |
| 2024-04-23 | 3549 | クスリアオキ | 239,600 | 0.25% | 2,850 | 2,883 | 2,818 | 2,882 | 463,400 | ▼ | -0.50% |
| 2024-03-05 | 3563 | Ｆ＆ＬＣ | 880,401 | 0.75% | 2,978 | 3,060 | 2,969 | 2,995 | 1,531,500 | ▼ | -0.24% |
| 2024-03-12 | 3563 | Ｆ＆ＬＣ | 668,801 | 0.57% | 2,904 | 3,012 | 2,882 | 3,000 | 1,756,600 | ▼ | -0.18% |
| 2024-03-13 | 3563 | Ｆ＆ＬＣ | 138,201 | 0.11% | 3,048 | 3,090 | 3,030 | 3,069 | 1,909,900 | ▼ | -0.46% |
| 2024-04-04 | 3563 | Ｆ＆ＬＣ | 1,109,401 | 0.95% | 3,026 | 3,130 | 3,009 | 3,130 | 2,147,900 | ▲ | 0.84% |
| 2024-04-05 | 3563 | Ｆ＆ＬＣ | 1,261,101 | 1.08% | 3,090 | 3,214 | 3,081 | 3,138 | 2,290,100 | ▲ | 0.13% |
| 2024-04-09 | 3563 | Ｆ＆ＬＣ | 636,901 | 0.54% | 3,165 | 3,188 | 3,112 | 3,168 | 947,100 | ▼ | -0.54% |
| 2024-04-10 | 3563 | Ｆ＆ＬＣ | 118,701 | 0.10% | 3,169 | 3,181 | 3,133 | 3,164 | 669,600 | ▼ | -0.44% |
| 2024-11-29 | 3563 | Ｆ＆ＬＣ | 606,324 | 0.52% | 3,413 | 3,445 | 3,389 | 3,441 | 1,091,000 | ▲ | 0.49% |
| 2024-12-10 | 3563 | Ｆ＆ＬＣ | 2,132,024 | 1.83% | 3,520 | 3,587 | 3,506 | 3,575 | 1,267,900 | ▲ | 1.31% |
| 2024-12-16 | 3563 | Ｆ＆ＬＣ | 2,234,804 | 1.92% | 3,574 | 3,574 | 3,482 | 3,503 | 870,700 | ▲ | 0.08% |
| 2024-12-18 | 3563 | Ｆ＆ＬＣ | 2,000 | 0.00% | 3,481 | 3,504 | 3,445 | 3,445 | 772,400 | ▼ | -1.92% |
| 2024-08-14 | 3591 | ワコールＨＤ | 279,411 | 0.50% | 4,072 | 4,236 | 4,068 | 4,212 | 202,000 | ▲ | 0.21% |
| 2024-09-17 | 3591 | ワコールＨＤ | 4,172 | 0.00% | 4,388 | 4,410 | 4,303 | 4,372 | 145,600 | ▼ | -0.50% |
| 2024-10-08 | 3591 | ワコールＨＤ | 335,993 | 0.60% | 4,528 | 4,605 | 4,524 | 4,582 | 171,900 | ▲ | 0.60% |
| 2024-10-11 | 3591 | ワコールＨＤ | 18,193 | 0.03% | 4,570 | 4,620 | 4,562 | 4,606 | 184,800 | ▼ | -0.56% |
| 2024-03-04 | 3659 | ネクソン | 17,656,313 | 2.10% | 2,556 | 2,600 | 2,519 | 2,553 | 2,611,700 | ▲ | 0.09% |
| 2024-03-05 | 3659 | ネクソン | 17,590,313 | 2.09% | 2,536 | 2,536 | 2,464 | 2,467 | 1,989,400 | ▼ | -0.01% |
| 2024-03-12 | 3659 | ネクソン | 15,491,713 | 1.84% | 2,525 | 2,534 | 2,444 | 2,534 | 1,988,300 | ▼ | -0.24% |
| 2024-03-13 | 3659 | ネクソン | 14,929,513 | 1.77% | 2,535 | 2,589 | 2,517 | 2,557 | 2,190,400 | ▼ | -0.07% |
| 2024-03-18 | 3659 | ネクソン | 15,367,813 | 1.82% | 2,520 | 2,575 | 2,506 | 2,570 | 1,714,200 | ▲ | 0.05% |
| 2024-04-05 | 3659 | ネクソン | 17,102,913 | 2.03% | 2,435 | 2,462 | 2,388 | 2,408 | 1,781,300 | ▲ | 0.20% |
| 2024-04-16 | 3659 | ネクソン | 19,237,313 | 2.28% | 2,362 | 2,402 | 2,350 | 2,402 | 1,262,500 | ▲ | 0.25% |
| 2024-05-16 | 3659 | ネクソン | 18,477,513 | 2.19% | 2,501 | 2,657 | 2,500 | 2,638 | 3,635,000 | ▼ | -0.08% |
| 2024-06-06 | 3659 | ネクソン | 17,463,913 | 2.07% | 2,784 | 2,790 | 2,724 | 2,745 | 1,625,100 | ▼ | -0.12% |
| 2024-06-11 | 3659 | ネクソン | 16,797,513 | 1.99% | 2,754 | 2,793 | 2,724 | 2,791 | 1,855,400 | ▼ | -0.07% |
| 2024-06-12 | 3659 | ネクソン | 16,827,513 | 2.00% | 2,741 | 2,785 | 2,740 | 2,751 | 1,752,400 | ▲ | 0.01% |
| 2024-06-13 | 3659 | ネクソン | 16,801,213 | 1.99% | 2,765 | 2,821 | 2,728 | 2,785 | 2,253,500 | ▼ | -0.01% |
| 2024-06-17 | 3659 | ネクソン | 16,823,613 | 2.00% | 2,869 | 2,906 | 2,852 | 2,906 | 2,117,900 | ▲ | 0.01% |
| 2024-06-19 | 3659 | ネクソン | 16,796,513 | 1.99% | 2,951 | 2,960 | 2,891 | 2,900 | 2,178,300 | ▼ | -0.01% |
| 2024-06-24 | 3659 | ネクソン | 16,840,963 | 2.00% | 2,858 | 2,965 | 2,855 | 2,920 | 2,219,100 | ▲ | 0.01% |
| 2024-06-26 | 3659 | ネクソン | 16,803,063 | 1.99% | 2,968 | 2,991 | 2,918 | 2,980 | 2,848,900 | ▼ | -0.01% |
| 2024-06-28 | 3659 | ネクソン | 16,853,063 | 2.00% | 2,946 | 3,013 | 2,924 | 2,975 | 3,135,200 | ▲ | 0.01% |
| 2024-07-03 | 3659 | ネクソン | 16,805,563 | 1.99% | 3,040 | 3,108 | 3,019 | 3,063 | 4,742,000 | ▼ | -0.01% |
| 2024-07-18 | 3659 | ネクソン | 16,867,763 | 2.00% | 3,339 | 3,373 | 3,296 | 3,310 | 3,157,600 | ▲ | 0.01% |
| 2024-08-30 | 3659 | ネクソン | 16,811,420 | 1.99% | 2,831 | 2,875 | 2,826 | 2,860 | 2,040,400 | ▼ | -0.01% |
| 2024-09-05 | 3659 | ネクソン | 14,756,120 | 1.75% | 2,753 | 2,866 | 2,730 | 2,810 | 2,486,100 | ▼ | -0.24% |
| 2024-09-11 | 3659 | ネクソン | 13,709,420 | 1.62% | 2,707 | 2,719 | 2,613 | 2,647 | 2,489,600 | ▼ | -0.12% |
| 2024-10-04 | 3659 | ネクソン | 15,569,940 | 1.84% | 2,805 | 2,845 | 2,782 | 2,804 | 2,009,300 | ▲ | 0.21% |
| 2024-10-10 | 3659 | ネクソン | 16,550,540 | 1.96% | 2,786 | 2,801 | 2,743 | 2,747 | 1,476,900 | ▲ | 0.11% |
| 2024-11-13 | 3659 | ネクソン | 17,131,846 | 2.03% | 2,274 | 2,326 | 2,077 | 2,124 | 15,240,200 | ▲ | 0.06% |
| 2024-11-20 | 3659 | ネクソン | 16,722,946 | 1.98% | 2,091 | 2,170 | 2,085 | 2,145 | 5,044,400 | ▼ | -0.04% |
| 2024-04-18 | 3765 | ガンホー | 548,274 | 0.62% | 2,212 | 2,244 | 2,209 | 2,231 | 243,600 | ▲ | 0.62% |
| 2024-04-19 | 3765 | ガンホー | 251,774 | 0.28% | 2,205 | 2,212 | 2,154 | 2,192 | 365,800 | ▼ | -0.34% |
| 2024-03-11 | 3854 | アイル | 126,907 | 0.50% | 3,185 | 3,245 | 3,075 | 3,110 | 145,000 | ▲ | 0.09% |
| 2024-03-13 | 3854 | アイル | 69,807 | 0.27% | 3,145 | 3,145 | 3,015 | 3,015 | 72,400 | ▼ | -0.23% |
| 2024-03-14 | 3854 | アイル | 138,807 | 0.55% | 3,030 | 3,180 | 3,005 | 3,150 | 93,900 | ▲ | 0.28% |
| 2024-03-19 | 3854 | アイル | 9,407 | 0.03% | 3,240 | 3,240 | 3,075 | 3,140 | 170,600 | ▼ | -0.52% |
| 2024-07-10 | 3863 | 日本紙 | 582,011 | 0.50% | 931 | 937 | 927 | 934 | 651,000 | ▲ | 0.02% |
| 2024-07-12 | 3863 | 日本紙 | 565,111 | 0.48% | 961 | 975 | 957 | 961 | 816,700 | ▼ | -0.02% |
| 2024-12-16 | 3923 | ラクス | 961,575 | 0.53% | 1,964 | 1,972 | 1,872 | 1,890 | 1,554,600 | ▲ | 0.20% |
| 2024-03-05 | 3939 | カナミックＮ | 396,147 | 0.82% | 505 | 508 | 495 | 507 | 287,500 | ▲ | 0.82% |
| 2024-03-13 | 3939 | カナミックＮ | 4,647 | 0.00% | 496 | 503 | 487 | 490 | 172,800 | ▼ | -0.82% |
| 2024-03-14 | 3939 | カナミックＮ | 435,347 | 0.90% | 490 | 500 | 487 | 487 | 123,500 | ▲ | 0.90% |
| 2024-03-19 | 3939 | カナミックＮ | 5,747 | 0.01% | 494 | 497 | 491 | 494 | 101,500 | ▼ | -0.89% |
| 2024-04-11 | 3939 | カナミックＮ | 398,447 | 0.82% | 514 | 522 | 509 | 521 | 105,400 | ▲ | 0.81% |
| 2024-04-17 | 3939 | カナミックＮ | 8,247 | 0.01% | 498 | 503 | 492 | 496 | 157,000 | ▼ | -0.81% |
| 2024-03-19 | 3968 | セグエＧ | 2,100 | 0.00% | 603 | 606 | 591 | 601 | 415,600 | ▼ | -0.84% |
| 2024-03-14 | 3992 | ニーズウェル | 169,000 | 0.83% | 1,029 | 1,037 | 1,006 | 1,015 | 263,800 | ▲ | 0.83% |
| 2024-03-19 | 3992 | ニーズウェル | 1,800 | 0.00% | 1,022 | 1,024 | 990 | 1,019 | 255,100 | ▼ | -0.83% |
| 2024-04-05 | 4004 | レゾナック | 1,062,645 | 0.57% | 3,500 | 3,594 | 3,495 | 3,576 | 1,190,700 | ▲ | 0.18% |
| 2024-04-08 | 4004 | レゾナック | 1,405,045 | 0.75% | 3,609 | 3,649 | 3,548 | 3,574 | 1,039,100 | ▲ | 0.18% |
| 2024-04-11 | 4004 | レゾナック | 1,857,445 | 1.00% | 3,588 | 3,685 | 3,584 | 3,669 | 1,073,300 | ▲ | 0.25% |
| 2024-04-12 | 4004 | レゾナック | 2,224,245 | 1.20% | 3,705 | 3,793 | 3,671 | 3,793 | 1,622,400 | ▲ | 0.19% |
| 2024-04-16 | 4004 | レゾナック | 3,212,645 | 1.73% | 3,681 | 3,681 | 3,465 | 3,465 | 2,243,400 | ▲ | 0.53% |
| 2024-04-17 | 4004 | レゾナック | 2,677,145 | 1.44% | 4,000 | 4,000 | 3,798 | 3,880 | 10,178,500 | ▼ | -0.29% |
| 2024-04-18 | 4004 | レゾナック | 3,076,645 | 1.66% | 3,800 | 3,905 | 3,742 | 3,876 | 4,164,400 | ▲ | 0.21% |
| 2024-04-22 | 4004 | レゾナック | 1,457,645 | 0.78% | 3,662 | 3,766 | 3,651 | 3,735 | 1,961,600 | ▼ | -0.87% |
| 2024-04-25 | 4004 | レゾナック | 1,017,745 | 0.55% | 3,320 | 3,421 | 3,299 | 3,334 | 3,030,000 | ▼ | -0.23% |
| 2024-04-26 | 4004 | レゾナック | 610,845 | 0.33% | 3,351 | 3,401 | 3,334 | 3,382 | 2,777,400 | ▼ | -0.22% |
| 2024-06-17 | 4004 | レゾナック | 1,049,745 | 0.56% | 3,550 | 3,552 | 3,430 | 3,450 | 1,729,200 | ▲ | 0.22% |
| 2024-06-19 | 4004 | レゾナック | 435,345 | 0.23% | 3,551 | 3,594 | 3,457 | 3,488 | 1,239,400 | ▼ | -0.33% |
| 2024-07-17 | 4004 | レゾナック | 1,721,345 | 0.93% | 3,904 | 3,954 | 3,862 | 3,922 | 2,293,600 | ▲ | 0.55% |
| 2024-08-30 | 4004 | レゾナック | 1,060,717 | 0.57% | 3,480 | 3,559 | 3,467 | 3,559 | 1,111,200 | ▼ | -0.18% |
| 2024-09-02 | 4004 | レゾナック | 689,517 | 0.37% | 3,591 | 3,605 | 3,528 | 3,559 | 983,400 | ▼ | -0.19% |
| 2024-12-12 | 4021 | 日産化 | 715,633 | 0.51% | 5,124 | 5,230 | 5,122 | 5,187 | 450,700 | ▲ | 0.51% |
| 2024-03-15 | 4042 | 東ソー | 2,230,259 | 0.68% | 2,035 | 2,072 | 2,031 | 2,039 | 3,668,800 | ▲ | 0.68% |
| 2024-03-19 | 4042 | 東ソー | 2,900,320 | 0.89% | 2,075 | 2,085 | 2,056 | 2,077 | 1,181,500 | ▲ | 0.20% |
| 2024-03-25 | 4042 | 東ソー | 0 | 0.00% | 2,128 | 2,128 | 2,099 | 2,104 | 1,285,400 | ▼ | -0.89% |
| 2024-03-15 | 4071 | ＰＡコンサル | 256,365 | 0.60% | 2,390 | 2,435 | 2,346 | 2,346 | 965,700 | ▲ | 0.03% |
| 2024-03-19 | 4071 | ＰＡコンサル | 63,317 | 0.14% | 2,362 | 2,428 | 2,348 | 2,412 | 222,200 | ▼ | -0.46% |
| 2024-12-10 | 4204 | 積水化 | 3,134,980 | 0.70% | 2,420 | 2,420 | 2,389 | 2,389 | 1,182,200 | ▲ | 0.70% |
| 2024-12-18 | 4204 | 積水化 | 383,682 | 0.08% | 2,395 | 2,403 | 2,389 | 2,391 | 867,700 | ▼ | -0.62% |
| 2024-03-08 | 4221 | 大倉工 | 65,646 | 0.52% | 3,055 | 3,145 | 3,050 | 3,110 | 42,900 | ▲ | 0.52% |
| 2024-03-13 | 4221 | 大倉工 | 2,646 | 0.02% | 3,110 | 3,125 | 3,050 | 3,065 | 22,700 | ▼ | -0.50% |
| 2024-04-11 | 4221 | 大倉工 | 66,646 | 0.53% | 3,135 | 3,200 | 3,130 | 3,180 | 14,900 | ▲ | 0.51% |
| 2024-04-19 | 4221 | 大倉工 | 26,246 | 0.21% | 3,070 | 3,070 | 2,988 | 3,025 | 29,800 | ▼ | -0.32% |
| 2024-07-26 | 4384 | ラクスル | 392,118 | 0.66% | 1,080 | 1,095 | 1,065 | 1,080 | 480,800 | ▲ | 0.66% |
| 2024-09-20 | 4384 | ラクスル | 6,600 | 0.01% | 1,161 | 1,227 | 1,155 | 1,214 | 1,585,700 | ▼ | -0.65% |
| 2024-03-13 | 4432 | ウイングアク | 233,700 | 0.67% | 3,080 | 3,110 | 3,030 | 3,075 | 63,700 | ▲ | 0.26% |
| 2024-03-14 | 4432 | ウイングアク | 407,700 | 1.17% | 3,075 | 3,080 | 2,973 | 3,025 | 58,900 | ▲ | 0.49% |
| 2024-03-15 | 4432 | ウイングアク | 318,200 | 0.91% | 3,010 | 3,070 | 2,996 | 3,060 | 64,100 | ▼ | -0.25% |
| 2024-03-19 | 4432 | ウイングアク | 10,600 | 0.03% | 3,130 | 3,130 | 3,060 | 3,110 | 43,300 | ▼ | -0.88% |
| 2024-08-14 | 4452 | 花王 | 3,156,035 | 0.67% | 6,293 | 6,321 | 6,204 | 6,311 | 1,538,100 | ▲ | 0.30% |
| 2024-08-15 | 4452 | 花王 | 4,789,835 | 1.02% | 6,287 | 6,337 | 6,245 | 6,327 | 1,202,000 | ▲ | 0.35% |
| 2024-09-03 | 4452 | 花王 | 3,116,763 | 0.66% | 6,520 | 6,579 | 6,507 | 6,561 | 747,100 | ▼ | -0.27% |
| 2024-09-05 | 4452 | 花王 | 2,110,463 | 0.45% | 6,637 | 6,989 | 6,627 | 6,989 | 2,813,400 | ▼ | -0.21% |
| 2024-10-10 | 4452 | 花王 | 2,848,102 | 0.61% | 7,059 | 7,069 | 7,014 | 7,043 | 1,238,700 | ▲ | 0.21% |
| 2024-10-16 | 4452 | 花王 | 2,401,702 | 0.51% | 6,963 | 7,002 | 6,820 | 6,850 | 1,442,500 | ▼ | -0.09% |
| 2024-10-24 | 4452 | 花王 | 2,059,402 | 0.44% | 6,750 | 6,777 | 6,712 | 6,746 | 875,800 | ▼ | -0.07% |
| 2024-10-25 | 4452 | 花王 | 2,395,702 | 0.51% | 6,744 | 6,760 | 6,658 | 6,732 | 941,500 | ▲ | 0.07% |
| 2024-11-29 | 4452 | 花王 | 523,102 | 0.11% | 6,447 | 6,522 | 6,436 | 6,514 | 1,081,900 | ▼ | -0.40% |
| 2024-04-04 | 4480 | メドレー | 191,511 | 0.58% | 4,400 | 4,425 | 4,310 | 4,310 | 346,200 | ▲ | 0.54% |
| 2024-04-11 | 4480 | メドレー | 9,611 | 0.02% | 4,285 | 4,325 | 4,230 | 4,230 | 191,300 | ▼ | -0.55% |
| 2024-06-13 | 4516 | 日本新薬 | 418,094 | 0.59% | 3,160 | 3,160 | 3,111 | 3,123 | 427,100 | ▲ | 0.59% |
| 2024-06-14 | 4516 | 日本新薬 | 540,894 | 0.76% | 3,120 | 3,205 | 3,113 | 3,190 | 567,100 | ▲ | 0.17% |
| 2024-07-11 | 4516 | 日本新薬 | 361,394 | 0.51% | 3,490 | 3,554 | 3,470 | 3,544 | 460,100 | ▼ | -0.25% |
| 2024-07-23 | 4516 | 日本新薬 | 348,094 | 0.49% | 3,440 | 3,466 | 3,427 | 3,453 | 247,400 | ▼ | -0.02% |
| 2024-08-07 | 4516 | 日本新薬 | 354,294 | 0.50% | 3,005 | 3,148 | 2,964 | 3,028 | 542,900 | ▲ | 0.01% |
| 2024-08-08 | 4516 | 日本新薬 | 338,094 | 0.48% | 3,378 | 3,378 | 3,213 | 3,276 | 912,400 | ▼ | -0.02% |
| 2024-08-14 | 4516 | 日本新薬 | 352,194 | 0.50% | 3,392 | 3,420 | 3,324 | 3,341 | 315,400 | ▲ | 0.02% |
| 2024-08-20 | 4516 | 日本新薬 | 347,694 | 0.49% | 3,428 | 3,510 | 3,414 | 3,494 | 314,100 | ▼ | -0.01% |
| 2024-08-21 | 4516 | 日本新薬 | 354,294 | 0.50% | 3,449 | 3,510 | 3,420 | 3,437 | 391,000 | ▲ | 0.01% |
| 2024-08-22 | 4516 | 日本新薬 | 308,194 | 0.43% | 3,458 | 3,559 | 3,458 | 3,550 | 310,400 | ▼ | -0.07% |
| 2024-08-30 | 4516 | 日本新薬 | 353,094 | 0.50% | 3,522 | 3,527 | 3,490 | 3,512 | 362,200 | ▲ | 0.07% |
| 2024-09-06 | 4516 | 日本新薬 | 0 | 0.00% | 3,577 | 3,579 | 3,491 | 3,505 | 219,800 | ▼ | -0.50% |
| 2024-12-12 | 4516 | 日本新薬 | 642,394 | 0.91% | 4,195 | 4,225 | 4,172 | 4,174 | 236,600 | ▲ | 0.91% |
| 2024-12-13 | 4516 | 日本新薬 | 957,094 | 1.36% | 4,152 | 4,200 | 4,136 | 4,136 | 271,600 | ▲ | 0.45% |
| 2024-05-09 | 4536 | 参天薬 | 1,982,358 | 0.54% | 1,546 | 1,558 | 1,540 | 1,548 | 1,599,000 | ▲ | 0.23% |
| 2024-05-29 | 4536 | 参天薬 | 2,305,258 | 0.63% | 1,625 | 1,630 | 1,608 | 1,615 | 1,501,500 | ▲ | 0.08% |
| 2024-06-04 | 4536 | 参天薬 | 3,421,758 | 0.94% | 1,628 | 1,646 | 1,619 | 1,639 | 1,094,400 | ▲ | 0.30% |
| 2024-06-14 | 4536 | 参天薬 | 2,612,280 | 0.71% | 1,571 | 1,598 | 1,571 | 1,593 | 2,073,700 | ▼ | -0.23% |
| 2024-06-18 | 4536 | 参天薬 | 3,567,380 | 0.98% | 1,602 | 1,602 | 1,568 | 1,569 | 803,300 | ▲ | 0.27% |
| 2024-06-19 | 4536 | 参天薬 | 4,486,280 | 1.23% | 1,571 | 1,588 | 1,568 | 1,575 | 751,700 | ▲ | 0.25% |
| 2024-06-26 | 4536 | 参天薬 | 225,825 | 0.06% | 1,628 | 1,660 | 1,623 | 1,659 | 1,365,400 | ▼ | -1.17% |
| 2024-09-02 | 4540 | ツムラ | 387,244 | 0.50% | 4,007 | 4,007 | 3,915 | 3,943 | 237,700 | ▲ | 0.02% |
| 2024-09-04 | 4540 | ツムラ | 60,744 | 0.07% | 3,915 | 3,947 | 3,838 | 3,849 | 239,100 | ▼ | -0.43% |
| 2024-04-08 | 4666 | パーク２４ | 1,100,348 | 0.64% | 1,809 | 1,817 | 1,792 | 1,801 | 630,000 | ▲ | 0.29% |
| 2024-04-09 | 4666 | パーク２４ | 440,148 | 0.25% | 1,790 | 1,829 | 1,790 | 1,826 | 580,900 | ▼ | -0.39% |
| 2024-12-12 | 4681 | リゾートトラ | 705,514 | 0.65% | 3,100 | 3,132 | 3,081 | 3,122 | 327,100 | ▲ | 0.46% |
| 2024-12-13 | 4681 | リゾートトラ | 870,514 | 0.80% | 3,070 | 3,118 | 3,060 | 3,116 | 330,700 | ▲ | 0.15% |
| 2024-04-04 | 4751 | サイバー | 4,274,300 | 0.84% | 1,055 | 1,073 | 1,049 | 1,060 | 2,797,000 | ▲ | 0.60% |
| 2024-04-05 | 4751 | サイバー | 4,973,900 | 0.98% | 1,038 | 1,057 | 1,038 | 1,052 | 2,876,800 | ▲ | 0.14% |
| 2024-04-08 | 4751 | サイバー | 5,851,800 | 1.15% | 1,050 | 1,067 | 1,043 | 1,061 | 2,032,800 | ▲ | 0.16% |
| 2024-04-09 | 4751 | サイバー | 3,572,800 | 0.70% | 1,072 | 1,097 | 1,065 | 1,092 | 3,523,500 | ▼ | -0.44% |
| 2024-04-12 | 4751 | サイバー | 2,637,200 | 0.52% | 1,071 | 1,080 | 1,057 | 1,060 | 3,381,900 | ▼ | -0.17% |
| 2024-04-22 | 4751 | サイバー | 0 | 0.00% | 1,023 | 1,033 | 1,013 | 1,032 | 3,409,600 | ▼ | -0.52% |
| 2024-12-12 | 4751 | サイバー | 3,036,414 | 0.59% | 1,082 | 1,112 | 1,080 | 1,109 | 4,487,700 | ▲ | 0.59% |
| 2024-12-13 | 4751 | サイバー | 3,081,414 | 0.60% | 1,107 | 1,163 | 1,098 | 1,154 | 7,886,900 | ▲ | 0.01% |
| 2024-09-19 | 4755 | 楽天グループ | 13,032,205 | 0.60% | 957 | 980 | 951 | 963 | 32,375,100 | ▲ | 0.60% |
| 2024-09-20 | 4755 | 楽天グループ | 8,084 | 0.00% | 986 | 1,002 | 968 | 971 | 30,373,300 | ▼ | -0.60% |
| 2024-10-03 | 4755 | 楽天グループ | 11,796,584 | 0.54% | 925 | 941 | 914 | 918 | 19,387,300 | ▲ | 0.54% |
| 2024-10-17 | 4755 | 楽天グループ | 10,720,584 | 0.49% | 954 | 956 | 940 | 942 | 16,232,500 | ▼ | -0.05% |
| 2024-10-25 | 4755 | 楽天グループ | 11,522,735 | 0.53% | 895 | 898 | 869 | 886 | 28,836,100 | ▲ | 0.33% |
| 2024-11-18 | 4755 | 楽天グループ | 4,866,935 | 0.22% | 893 | 908 | 880 | 881 | 24,453,500 | ▼ | -0.31% |
| 2024-12-16 | 4825 | ＷＮＩウェザ | 142,556 | 0.60% | 3,260 | 3,305 | 3,220 | 3,265 | 136,300 | ▲ | 0.60% |
| 2024-12-17 | 4825 | ＷＮＩウェザ | 141,756 | 0.59% | 3,280 | 3,330 | 3,275 | 3,315 | 128,000 | ▼ | -0.01% |
| 2024-04-16 | 4912 | ライオン | 1,543,900 | 0.54% | 1,345 | 1,351 | 1,331 | 1,346 | 1,101,800 | ▲ | 0.21% |
| 2024-04-22 | 4912 | ライオン | 359,446 | 0.12% | 1,365 | 1,389 | 1,362 | 1,388 | 1,204,300 | ▼ | -0.42% |
| 2024-09-18 | 4912 | ライオン | 2,742,130 | 0.96% | 1,558 | 1,585 | 1,553 | 1,563 | 1,790,100 | ▲ | 0.84% |
| 2024-09-19 | 4912 | ライオン | 3,963,330 | 1.39% | 1,563 | 1,578 | 1,557 | 1,573 | 1,098,700 | ▲ | 0.42% |
| 2024-09-20 | 4912 | ライオン | 67,800 | 0.02% | 1,568 | 1,583 | 1,565 | 1,571 | 1,782,000 | ▼ | -1.37% |
| 2024-10-10 | 4912 | ライオン | 1,491,000 | 0.52% | 1,601 | 1,708 | 1,599 | 1,702 | 6,264,900 | ▲ | 0.04% |
| 2024-10-16 | 4912 | ライオン | 273,900 | 0.09% | 1,703 | 1,730 | 1,670 | 1,670 | 2,717,200 | ▼ | -0.43% |
| 2024-03-18 | 4922 | コーセー | 308,754 | 0.50% | 7,723 | 7,867 | 7,720 | 7,827 | 215,500 | ▲ | 0.41% |
| 2024-03-19 | 4922 | コーセー | 7,200 | 0.01% | 7,800 | 7,938 | 7,787 | 7,938 | 276,600 | ▼ | -0.49% |
| 2024-04-18 | 4967 | 小林製薬 | 495,100 | 0.63% | 5,547 | 5,649 | 5,546 | 5,598 | 1,346,500 | ▲ | 0.32% |
| 2024-04-22 | 4967 | 小林製薬 | 184,100 | 0.23% | 5,500 | 5,696 | 5,496 | 5,696 | 1,719,500 | ▼ | -0.40% |
| 2024-03-08 | 5021 | コスモＨＤ | 20,400 | 0.02% | 6,720 | 6,856 | 6,711 | 6,824 | 366,100 | ▼ | -0.53% |
| 2024-03-18 | 5101 | 浜ゴム | 972,929 | 0.57% | 4,020 | 4,082 | 3,991 | 4,054 | 754,300 | ▲ | 0.18% |
| 2024-03-19 | 5101 | 浜ゴム | 782,964 | 0.46% | 4,100 | 4,123 | 4,041 | 4,118 | 489,300 | ▼ | -0.10% |
| 2024-04-16 | 5101 | 浜ゴム | 1,085,300 | 0.64% | 4,079 | 4,141 | 4,003 | 4,027 | 705,100 | ▲ | 0.30% |
| 2024-04-17 | 5101 | 浜ゴム | 940,700 | 0.55% | 4,028 | 4,040 | 3,911 | 3,935 | 509,000 | ▼ | -0.08% |
| 2024-04-18 | 5101 | 浜ゴム | 1,541,200 | 0.90% | 3,930 | 4,016 | 3,909 | 3,980 | 368,600 | ▲ | 0.35% |
| 2024-04-22 | 5101 | 浜ゴム | 942,500 | 0.55% | 4,025 | 4,096 | 3,982 | 4,084 | 598,500 | ▼ | -0.35% |
| 2024-04-25 | 5101 | 浜ゴム | 822,500 | 0.48% | 4,014 | 4,018 | 3,923 | 3,927 | 372,800 | ▼ | -0.07% |
| 2024-06-03 | 5101 | 浜ゴム | 848,300 | 0.50% | 3,957 | 3,985 | 3,886 | 3,900 | 571,100 | ▲ | 0.02% |
| 2024-06-04 | 5101 | 浜ゴム | 0 | 0.00% | 3,850 | 3,860 | 3,804 | 3,840 | 719,800 | ▼ | -0.50% |
| 2024-10-10 | 5101 | 浜ゴム | 888,970 | 0.52% | 3,248 | 3,293 | 3,226 | 3,266 | 418,200 | ▲ | 0.30% |
| 2024-10-16 | 5101 | 浜ゴム | 653,970 | 0.38% | 3,138 | 3,200 | 3,136 | 3,168 | 336,600 | ▼ | -0.14% |
| 2024-03-18 | 5105 | ＴＯＹＯ | 1,392,512 | 0.90% | 2,675 | 2,716 | 2,653 | 2,716 | 643,300 | ▲ | 0.81% |
| 2024-03-22 | 5105 | ＴＯＹＯ | 98,112 | 0.06% | 2,851 | 2,882 | 2,815 | 2,858 | 761,700 | ▼ | -0.84% |
| 2024-04-08 | 5105 | ＴＯＹＯ | 1,203,400 | 0.78% | 2,806 | 2,825 | 2,792 | 2,818 | 389,000 | ▲ | 0.44% |
| 2024-04-09 | 5105 | ＴＯＹＯ | 616,500 | 0.40% | 2,830 | 2,853 | 2,807 | 2,831 | 343,700 | ▼ | -0.38% |
| 2024-04-10 | 5105 | ＴＯＹＯ | 1,616,600 | 1.04% | 2,850 | 2,884 | 2,837 | 2,882 | 595,500 | ▲ | 0.64% |
| 2024-04-11 | 5105 | ＴＯＹＯ | 2,372,700 | 1.53% | 2,853 | 2,874 | 2,838 | 2,859 | 419,600 | ▲ | 0.49% |
| 2024-04-12 | 5105 | ＴＯＹＯ | 3,372,800 | 2.18% | 2,900 | 2,974 | 2,870 | 2,966 | 1,136,500 | ▲ | 0.65% |
| 2024-04-19 | 5105 | ＴＯＹＯ | 2,384,500 | 1.54% | 2,880 | 2,907 | 2,823 | 2,860 | 772,100 | ▼ | -0.64% |
| 2024-04-22 | 5105 | ＴＯＹＯ | 1,517,000 | 0.98% | 2,888 | 2,909 | 2,851 | 2,894 | 683,900 | ▼ | -0.56% |
| 2024-04-23 | 5105 | ＴＯＹＯ | 1,012,700 | 0.65% | 2,894 | 2,904 | 2,846 | 2,862 | 702,600 | ▼ | -0.32% |
| 2024-04-26 | 5105 | ＴＯＹＯ | 908,100 | 0.58% | 2,800 | 2,877 | 2,774 | 2,874 | 729,400 | ▼ | -0.07% |
| 2024-05-07 | 5105 | ＴＯＹＯ | 952,400 | 0.61% | 2,940 | 2,959 | 2,866 | 2,882 | 726,800 | ▲ | 0.03% |
| 2024-05-17 | 5105 | ＴＯＹＯ | 212,600 | 0.13% | 2,789 | 2,789 | 2,721 | 2,730 | 892,900 | ▼ | -0.48% |
| 2024-09-04 | 5105 | ＴＯＹＯ | 779,303 | 0.50% | 2,110 | 2,120 | 2,079 | 2,089 | 1,531,800 | ▲ | 0.50% |
| 2024-09-11 | 5105 | ＴＯＹＯ | 300,303 | 0.19% | 2,020 | 2,020 | 1,968 | 1,992 | 1,289,200 | ▼ | -0.31% |
| 2024-10-03 | 5105 | ＴＯＹＯ | 1,839,834 | 1.19% | 2,140 | 2,147 | 2,118 | 2,122 | 1,239,300 | ▲ | 1.00% |
| 2024-10-04 | 5105 | ＴＯＹＯ | 2,232,134 | 1.44% | 2,125 | 2,128 | 2,108 | 2,123 | 1,150,400 | ▲ | 0.25% |
| 2024-10-07 | 5105 | ＴＯＹＯ | 2,053,434 | 1.33% | 2,180 | 2,181 | 2,151 | 2,170 | 1,261,200 | ▼ | -0.10% |
| 2024-10-08 | 5105 | ＴＯＹＯ | 1,739,134 | 1.12% | 2,147 | 2,153 | 2,120 | 2,120 | 1,696,100 | ▼ | -0.20% |
| 2024-10-10 | 5105 | ＴＯＹＯ | 1,944,434 | 1.26% | 2,130 | 2,159 | 2,121 | 2,148 | 1,113,100 | ▲ | 0.13% |
| 2024-10-11 | 5105 | ＴＯＹＯ | 1,661,934 | 1.07% | 2,130 | 2,141 | 2,123 | 2,125 | 1,269,000 | ▼ | -0.18% |
| 2024-10-16 | 5105 | ＴＯＹＯ | 1,496,734 | 0.97% | 2,130 | 2,157 | 2,122 | 2,138 | 1,119,500 | ▼ | -0.10% |
| 2024-12-10 | 5105 | ＴＯＹＯ | 0 | 0.00% | 2,429 | 2,438 | 2,401 | 2,406 | 1,097,000 | ▼ | -0.97% |
| 2024-04-08 | 5110 | 住友ゴ | 1,513,865 | 0.57% | 1,859 | 1,892 | 1,849 | 1,874 | 942,900 | ▲ | 0.22% |
| 2024-04-09 | 5110 | 住友ゴ | 649,965 | 0.24% | 1,882 | 1,899 | 1,867 | 1,881 | 725,800 | ▼ | -0.32% |
| 2024-03-04 | 5214 | 日電硝 | 795,787 | 0.79% | 3,606 | 3,702 | 3,601 | 3,701 | 1,055,200 | ▼ | -0.06% |
| 2024-03-11 | 5214 | 日電硝 | 613,487 | 0.61% | 3,676 | 3,687 | 3,610 | 3,644 | 536,000 | ▼ | -0.18% |
| 2024-03-12 | 5214 | 日電硝 | 491,687 | 0.49% | 3,621 | 3,681 | 3,590 | 3,656 | 466,800 | ▼ | -0.12% |
| 2024-03-13 | 5214 | 日電硝 | 500,687 | 0.50% | 3,704 | 3,710 | 3,637 | 3,670 | 432,000 | ▲ | 0.01% |
| 2024-03-14 | 5214 | 日電硝 | 0 | 0.00% | 3,667 | 3,669 | 3,572 | 3,623 | 443,600 | ▼ | -0.50% |
| 2024-03-15 | 5214 | 日電硝 | 546,987 | 0.54% | 3,638 | 3,690 | 3,627 | 3,665 | 569,500 | ▲ | 0.54% |
| 2024-03-18 | 5214 | 日電硝 | 635,687 | 0.63% | 3,700 | 3,717 | 3,670 | 3,676 | 375,200 | ▲ | 0.08% |
| 2024-03-19 | 5214 | 日電硝 | 51,587 | 0.05% | 3,653 | 3,710 | 3,644 | 3,701 | 280,000 | ▼ | -0.57% |
| 2024-04-11 | 5232 | 住友大阪 | 187,901 | 0.54% | 3,810 | 3,836 | 3,770 | 3,806 | 154,100 | ▲ | 0.54% |
| 2024-04-15 | 5232 | 住友大阪 | 200 | 0.00% | 3,801 | 3,873 | 3,771 | 3,853 | 236,800 | ▼ | -0.54% |
| 2024-03-08 | 5301 | 東海カーボン | 1,122,455 | 0.49% | 977 | 994 | 972 | 992 | 2,665,400 | ▼ | -0.05% |
| 2024-03-18 | 5301 | 東海カーボン | 1,135,255 | 0.50% | 961 | 972 | 957 | 970 | 1,392,500 | ▲ | 0.50% |
| 2024-03-19 | 5301 | 東海カーボン | 34,400 | 0.01% | 970 | 983 | 965 | 981 | 1,723,700 | ▼ | -0.49% |
| 2024-04-18 | 5301 | 東海カーボン | 1,253,463 | 0.55% | 1,035 | 1,051 | 1,031 | 1,042 | 800,400 | ▲ | 0.54% |
| 2024-04-22 | 5301 | 東海カーボン | 527,763 | 0.23% | 1,036 | 1,041 | 1,028 | 1,037 | 1,006,500 | ▼ | -0.32% |
| 2024-09-12 | 5334 | 特殊陶 | 1,344,010 | 0.67% | 3,969 | 4,008 | 3,930 | 3,960 | 628,000 | ▲ | 0.66% |
| 2024-09-18 | 5334 | 特殊陶 | 9,610 | 0.00% | 3,955 | 3,984 | 3,891 | 3,938 | 614,600 | ▼ | -0.67% |
| 2024-03-22 | 5401 | 日本製鉄 | 5,643,650 | 0.59% | 3,724 | 3,768 | 3,717 | 3,766 | 9,370,900 | ▲ | 0.27% |
| 2024-03-25 | 5401 | 日本製鉄 | 703,485 | 0.07% | 3,778 | 3,811 | 3,744 | 3,782 | 10,318,700 | ▼ | -0.52% |
| 2024-07-16 | 5803 | フジクラ | 1,717,339 | 0.58% | 3,328 | 3,397 | 3,312 | 3,325 | 1,895,500 | ▲ | 0.13% |
| 2024-07-22 | 5803 | フジクラ | 44,522 | 0.01% | 3,193 | 3,219 | 3,090 | 3,098 | 2,564,400 | ▼ | -0.56% |
| 2024-04-19 | 5805 | ＳＷＣＣ | 267,114 | 0.86% | 4,020 | 4,080 | 3,890 | 3,990 | 180,800 | ▲ | 0.51% |
| 2024-05-17 | 5805 | ＳＷＣＣ | 278,314 | 0.90% | 4,170 | 4,275 | 4,145 | 4,215 | 141,700 | ▲ | 0.04% |
| 2024-06-13 | 5805 | ＳＷＣＣ | 472,614 | 1.53% | 4,770 | 4,825 | 4,615 | 4,620 | 171,300 | ▲ | 0.63% |
| 2024-06-14 | 5805 | ＳＷＣＣ | 362,914 | 1.17% | 4,550 | 4,810 | 4,535 | 4,795 | 271,400 | ▼ | -0.36% |
| 2024-06-17 | 5805 | ＳＷＣＣ | 556,914 | 1.80% | 4,725 | 4,890 | 4,700 | 4,775 | 285,400 | ▲ | 0.63% |
| 2024-06-21 | 5805 | ＳＷＣＣ | 551,014 | 1.78% | 4,880 | 4,905 | 4,720 | 4,760 | 277,600 | ▼ | -0.02% |
| 2024-07-11 | 5805 | ＳＷＣＣ | 394,114 | 1.27% | 4,775 | 4,855 | 4,655 | 4,655 | 280,400 | ▼ | -0.51% |
| 2024-09-03 | 5805 | ＳＷＣＣ | 181,514 | 0.58% | 5,500 | 5,580 | 5,410 | 5,460 | 281,500 | ▼ | -0.69% |
| 2024-09-06 | 5805 | ＳＷＣＣ | 0 | 0.00% | 5,020 | 5,030 | 4,780 | 4,850 | 239,900 | ▼ | -0.57% |
| 2024-12-13 | 5805 | ＳＷＣＣ | 396,814 | 1.28% | 7,770 | 7,840 | 7,630 | 7,740 | 241,800 | ▲ | 1.28% |
| 2024-12-16 | 5805 | ＳＷＣＣ | 494,114 | 1.60% | 7,740 | 7,770 | 7,540 | 7,740 | 326,300 | ▲ | 0.32% |
| 2024-12-17 | 5805 | ＳＷＣＣ | 492,314 | 1.59% | 7,730 | 7,790 | 7,450 | 7,450 | 321,000 | ▼ | -0.01% |
| 2024-03-01 | 5938 | ＬＩＸＩＬ | 1,395,644 | 0.48% | 1,925 | 1,939 | 1,922 | 1,926 | 1,698,700 | ▼ | -0.08% |
| 2024-12-11 | 5938 | ＬＩＸＩＬ | 1,625,083 | 0.56% | 1,731 | 1,731 | 1,720 | 1,721 | 524,600 | ▲ | 0.56% |
| 2024-12-12 | 5938 | ＬＩＸＩＬ | 2,209,683 | 0.76% | 1,730 | 1,755 | 1,730 | 1,749 | 1,396,700 | ▲ | 0.19% |
| 2024-07-26 | 6005 | 三浦工 | 771,909 | 0.61% | 3,450 | 3,477 | 3,407 | 3,425 | 395,700 | ▲ | 0.32% |
| 2024-09-05 | 6005 | 三浦工 | 326,249 | 0.26% | 3,267 | 3,325 | 3,252 | 3,282 | 263,800 | ▼ | -0.35% |
| 2024-04-16 | 6028 | テクノプロＨ | 597,107 | 0.55% | 2,970 | 2,977 | 2,910 | 2,966 | 482,500 | ▲ | 0.41% |
| 2024-04-23 | 6028 | テクノプロＨ | 472,907 | 0.44% | 2,844 | 2,853 | 2,790 | 2,812 | 664,700 | ▼ | -0.11% |
| 2024-03-19 | 6036 | ＫｅｅＰｅｒ | 149,518 | 0.52% | 5,220 | 5,220 | 5,040 | 5,080 | 164,600 | ▲ | 0.27% |
| 2024-03-21 | 6036 | ＫｅｅＰｅｒ | 176,518 | 0.62% | 5,170 | 5,180 | 5,060 | 5,090 | 132,900 | ▲ | 0.09% |
| 2024-03-22 | 6036 | ＫｅｅＰｅｒ | 0 | 0.00% | 5,120 | 5,130 | 4,985 | 5,060 | 211,900 | ▼ | -0.62% |
| 2024-04-16 | 6136 | ＯＳＧ | 571,055 | 0.57% | 1,981 | 1,991 | 1,971 | 1,975 | 420,400 | ▲ | 0.19% |
| 2024-04-19 | 6136 | ＯＳＧ | 463,355 | 0.46% | 1,940 | 1,951 | 1,899 | 1,920 | 514,200 | ▼ | -0.10% |
| 2024-03-11 | 6183 | ベル２４ＨＤ | 434,176 | 0.58% | 1,574 | 1,584 | 1,548 | 1,560 | 189,500 | ▲ | 0.23% |
| 2024-03-12 | 6183 | ベル２４ＨＤ | 614,776 | 0.83% | 1,555 | 1,566 | 1,537 | 1,561 | 155,100 | ▲ | 0.25% |
| 2024-03-19 | 6183 | ベル２４ＨＤ | 500 | 0.00% | 1,539 | 1,566 | 1,539 | 1,553 | 101,800 | ▼ | -0.83% |
| 2024-03-15 | 6200 | インソース | 503,352 | 0.59% | 810 | 825 | 806 | 820 | 337,700 | ▲ | 0.59% |
| 2024-03-18 | 6200 | インソース | 0 | 0.00% | 829 | 860 | 828 | 858 | 318,600 | ▼ | -0.59% |
| 2024-03-05 | 6235 | オプトラン | 250,828 | 0.56% | 2,016 | 2,059 | 2,009 | 2,057 | 167,000 | ▲ | 0.22% |
| 2024-03-22 | 6235 | オプトラン | 9,028 | 0.02% | 2,148 | 2,148 | 2,100 | 2,108 | 138,000 | ▼ | -0.54% |
| 2024-03-11 | 6262 | ペガサス | 3,400 | 0.01% | 530 | 530 | 514 | 520 | 182,300 | ▼ | -0.60% |
| 2024-04-11 | 6262 | ペガサス | 157,600 | 0.63% | 500 | 502 | 495 | 499 | 70,300 | ▲ | 0.62% |
| 2024-05-28 | 6262 | ペガサス | 173,900 | 0.70% | 522 | 522 | 511 | 511 | 54,800 | ▲ | 0.06% |
| 2024-06-13 | 6262 | ペガサス | 24,800 | 0.09% | 529 | 533 | 524 | 529 | 36,800 | ▼ | -0.61% |
| 2024-03-18 | 6268 | ナブテスコ | 645,791 | 0.53% | 2,596 | 2,657 | 2,596 | 2,628 | 1,141,300 | ▲ | 0.44% |
| 2024-03-22 | 6268 | ナブテスコ | 2,200 | 0.00% | 2,650 | 2,659 | 2,603 | 2,616 | 779,900 | ▼ | -0.53% |
| 2024-04-12 | 6268 | ナブテスコ | 649,700 | 0.53% | 2,542 | 2,587 | 2,541 | 2,575 | 594,800 | ▲ | 0.33% |
| 2024-04-19 | 6268 | ナブテスコ | 505,600 | 0.41% | 2,549 | 2,553 | 2,509 | 2,510 | 626,900 | ▼ | -0.12% |
| 2024-06-14 | 6315 | ＴＯＷＡ | 156,636 | 0.62% | 11,500 | 11,680 | 11,320 | 11,460 | 2,203,500 | ▲ | 0.15% |
| 2024-07-05 | 6315 | ＴＯＷＡ | 148,736 | 0.59% | 10,920 | 11,140 | 10,640 | 11,000 | 1,962,300 | ▼ | -0.03% |
| 2024-07-05 | 6315 | ＴＯＷＡ | 148,736 | 0.59% | 10,920 | 11,140 | 10,640 | 11,000 | 1,962,300 | ▼ | -0.03% |
| 2024-07-12 | 6315 | ＴＯＷＡ | 227,036 | 0.90% | 10,810 | 10,980 | 10,520 | 10,550 | 2,237,800 | ▲ | 0.31% |
| 2024-07-17 | 6315 | ＴＯＷＡ | 224,336 | 0.89% | 10,580 | 10,600 | 10,110 | 10,130 | 2,059,000 | ▼ | -0.01% |
| 2024-07-19 | 6315 | ＴＯＷＡ | 225,436 | 0.90% | 9,700 | 9,780 | 9,500 | 9,500 | 1,626,600 | ▲ | 0.01% |
| 2024-07-31 | 6315 | ＴＯＷＡ | 251,036 | 1.00% | 8,000 | 8,790 | 7,950 | 8,720 | 2,172,400 | ▲ | 0.09% |
| 2024-08-01 | 6315 | ＴＯＷＡ | 249,036 | 0.99% | 8,870 | 8,990 | 7,880 | 7,980 | 2,908,700 | ▼ | -0.01% |
| 2024-08-06 | 6315 | ＴＯＷＡ | 251,836 | 1.00% | 6,000 | 6,200 | 5,840 | 6,070 | 2,933,200 | ▲ | 0.01% |
| 2024-08-13 | 6315 | ＴＯＷＡ | 246,636 | 0.98% | 6,470 | 6,780 | 6,430 | 6,580 | 2,517,500 | ▼ | -0.02% |
| 2024-09-03 | 6315 | ＴＯＷＡ | 167,286 | 0.66% | 7,250 | 7,280 | 6,730 | 6,860 | 2,919,000 | ▼ | -0.31% |
| 2024-09-05 | 6315 | ＴＯＷＡ | 0 | 0.00% | 6,180 | 6,420 | 6,160 | 6,270 | 2,409,700 | ▼ | -0.66% |
| 2024-03-05 | 6330 | 東洋エンジ | 502,375 | 1.30% | 893 | 932 | 890 | 920 | 406,400 | ▲ | 1.30% |
| 2024-03-06 | 6330 | 東洋エンジ | 501,175 | 1.29% | 919 | 938 | 910 | 924 | 344,400 | ▼ | -0.01% |
| 2024-03-13 | 6330 | 東洋エンジ | 501,975 | 1.30% | 905 | 914 | 873 | 882 | 324,300 | ▲ | 0.01% |
| 2024-03-19 | 6330 | 東洋エンジ | 252,493 | 0.65% | 885 | 891 | 872 | 885 | 302,800 | ▼ | -0.65% |
| 2024-03-22 | 6330 | 東洋エンジ | 0 | 0.00% | 969 | 976 | 950 | 974 | 374,800 | ▼ | -0.65% |
| 2024-04-18 | 6361 | 荏原 | 626,345 | 0.67% | 12,700 | 13,375 | 12,690 | 13,300 | 783,600 | ▲ | 0.54% |
| 2024-04-22 | 6361 | 荏原 | 339,545 | 0.36% | 12,700 | 12,835 | 12,425 | 12,775 | 603,500 | ▼ | -0.31% |
| 2024-10-25 | 6361 | 荏原 | 2,414,478 | 0.52% | 2,234 | 2,269 | 2,223 | 2,250 | 1,462,800 | ▲ | 0.04% |
| 2024-12-10 | 6361 | 荏原 | 1,025,283 | 0.22% | 2,436 | 2,460 | 2,394 | 2,456 | 1,764,000 | ▼ | -0.30% |
| 2024-04-19 | 6407 | ＣＫＤ | 532,902 | 0.78% | 2,998 | 3,010 | 2,835 | 2,889 | 500,700 | ▲ | 0.46% |
| 2024-05-14 | 6407 | ＣＫＤ | 546,302 | 0.80% | 3,300 | 3,305 | 3,180 | 3,240 | 472,600 | ▲ | 0.02% |
| 2024-06-14 | 6407 | ＣＫＤ | 347,102 | 0.51% | 3,320 | 3,330 | 3,275 | 3,305 | 344,700 | ▼ | -0.29% |
| 2024-06-21 | 6407 | ＣＫＤ | 338,602 | 0.49% | 3,250 | 3,255 | 3,125 | 3,155 | 284,200 | ▼ | -0.02% |
| 2024-03-15 | 6432 | 竹内製作所 | 307,255 | 0.62% | 5,340 | 5,550 | 5,340 | 5,500 | 315,900 | ▲ | 0.26% |
| 2024-03-19 | 6432 | 竹内製作所 | 1,800 | 0.00% | 5,630 | 5,680 | 5,570 | 5,660 | 276,900 | ▼ | -0.62% |
| 2024-04-18 | 6465 | ホシザキ | 759,900 | 0.52% | 5,500 | 5,532 | 5,451 | 5,472 | 230,700 | ▲ | 0.14% |
| 2024-04-19 | 6465 | ホシザキ | 655,000 | 0.45% | 5,420 | 5,434 | 5,242 | 5,339 | 393,400 | ▼ | -0.07% |
| 2024-06-19 | 6472 | ＮＴＮ | 4,061,858 | 0.76% | 300 | 303 | 299 | 300 | 2,191,500 | ▲ | 0.41% |
| 2024-07-08 | 6472 | ＮＴＮ | 3,011,658 | 0.56% | 325 | 325 | 318 | 319 | 3,451,000 | ▼ | -0.19% |
| 2024-09-05 | 6472 | ＮＴＮ | 3,928,858 | 0.73% | 257 | 264 | 257 | 260 | 3,273,000 | ▲ | 0.16% |
| 2024-09-09 | 6472 | ＮＴＮ | 2,124,258 | 0.39% | 252 | 256 | 250 | 256 | 3,880,400 | ▼ | -0.34% |
| 2024-12-16 | 6473 | ジェイテクト | 2,072,453 | 0.60% | 1,124 | 1,129 | 1,117 | 1,128 | 690,500 | ▲ | 0.10% |
| 2024-03-01 | 6481 | ＴＨＫ | 1,509,149 | 1.16% | 3,275 | 3,369 | 3,275 | 3,352 | 472,900 | ▲ | 0.38% |
| 2024-03-06 | 6481 | ＴＨＫ | 958,249 | 0.73% | 3,404 | 3,448 | 3,387 | 3,429 | 495,600 | ▼ | -0.42% |
| 2024-03-12 | 6481 | ＴＨＫ | 426,149 | 0.32% | 3,313 | 3,329 | 3,200 | 3,329 | 1,009,300 | ▼ | -0.41% |
| 2024-08-15 | 6481 | ＴＨＫ | 756,949 | 0.58% | 2,500 | 2,576 | 2,466 | 2,557 | 591,800 | ▲ | 0.57% |
| 2024-08-16 | 6481 | ＴＨＫ | 1,524,149 | 1.17% | 2,650 | 2,705 | 2,630 | 2,680 | 1,134,200 | ▲ | 0.59% |
| 2024-09-09 | 6481 | ＴＨＫ | 1,022,849 | 0.78% | 2,426 | 2,497 | 2,402 | 2,487 | 672,500 | ▼ | -0.38% |
| 2024-09-11 | 6481 | ＴＨＫ | 523,749 | 0.40% | 2,457 | 2,461 | 2,358 | 2,387 | 779,900 | ▼ | -0.38% |
| 2024-10-10 | 6481 | ＴＨＫ | 1,053,749 | 0.81% | 2,582 | 2,586 | 2,552 | 2,575 | 809,600 | ▲ | 0.39% |
| 2024-10-16 | 6481 | ＴＨＫ | 1,208,349 | 0.93% | 2,501 | 2,517 | 2,449 | 2,481 | 787,900 | ▲ | 0.12% |
| 2024-12-04 | 6481 | ＴＨＫ | 472,649 | 0.36% | 3,689 | 3,689 | 3,605 | 3,640 | 838,300 | ▼ | -0.57% |
| 2024-04-18 | 6506 | 安川電 | 1,766,206 | 0.66% | 6,040 | 6,170 | 5,983 | 6,096 | 1,073,500 | ▲ | 0.29% |
| 2024-04-19 | 6506 | 安川電 | 2,513,420 | 0.94% | 6,039 | 6,056 | 5,787 | 5,980 | 1,834,800 | ▲ | 0.27% |
| 2024-04-22 | 6506 | 安川電 | 1,920,120 | 0.71% | 6,018 | 6,158 | 5,973 | 6,149 | 1,450,500 | ▼ | -0.23% |
| 2024-05-28 | 6506 | 安川電 | 1,221,920 | 0.45% | 6,275 | 6,285 | 6,191 | 6,234 | 1,105,700 | ▼ | -0.25% |
| 2024-03-06 | 6532 | ベイカレント | 2,168,282 | 1.39% | 3,170 | 3,292 | 3,160 | 3,211 | 1,690,200 | ▲ | 1.20% |
| 2024-03-07 | 6532 | ベイカレント | 3,252,082 | 2.09% | 3,186 | 3,198 | 3,075 | 3,080 | 1,999,600 | ▲ | 0.70% |
| 2024-03-11 | 6532 | ベイカレント | 3,278,382 | 2.10% | 3,058 | 3,177 | 3,053 | 3,170 | 1,140,400 | ▲ | 0.01% |
| 2024-03-12 | 6532 | ベイカレント | 4,469,082 | 2.87% | 3,133 | 3,175 | 3,046 | 3,172 | 1,565,800 | ▲ | 0.77% |
| 2024-03-18 | 6532 | ベイカレント | 4,510,182 | 2.90% | 3,000 | 3,024 | 2,992 | 3,024 | 949,300 | ▲ | 0.02% |
| 2024-03-19 | 6532 | ベイカレント | 16,882 | 0.01% | 3,040 | 3,066 | 2,963 | 3,057 | 1,198,700 | ▼ | -2.89% |
| 2024-09-10 | 6532 | ベイカレント | 1,672,282 | 1.07% | 4,906 | 4,974 | 4,811 | 4,830 | 1,086,600 | ▲ | 0.63% |
| 2024-09-11 | 6532 | ベイカレント | 1,493,882 | 0.96% | 4,960 | 5,011 | 4,826 | 4,891 | 1,296,000 | ▼ | -0.11% |
| 2024-09-18 | 6532 | ベイカレント | 2,228,882 | 1.43% | 5,229 | 5,258 | 5,112 | 5,148 | 834,600 | ▲ | 0.47% |
| 2024-09-19 | 6532 | ベイカレント | 2,544,582 | 1.63% | 5,232 | 5,303 | 5,199 | 5,199 | 983,800 | ▲ | 0.19% |
| 2024-09-20 | 6532 | ベイカレント | 26,900 | 0.01% | 5,199 | 5,245 | 5,145 | 5,169 | 919,600 | ▼ | -1.62% |
| 2024-04-11 | 6547 | グリーンズ | 115,700 | 0.83% | 2,279 | 2,305 | 2,264 | 2,279 | 81,900 | ▲ | 0.57% |
| 2024-04-22 | 6547 | グリーンズ | 103,100 | 0.74% | 2,145 | 2,159 | 2,068 | 2,088 | 135,600 | ▼ | -0.08% |
| 2024-06-12 | 6547 | グリーンズ | 39,200 | 0.28% | 1,963 | 1,992 | 1,953 | 1,970 | 97,800 | ▼ | -0.46% |
| 2024-03-14 | 6571 | ＱＢＮＨＤ | 98,134 | 0.74% | 1,227 | 1,243 | 1,216 | 1,238 | 56,900 | ▲ | 0.72% |
| 2024-03-15 | 6571 | ＱＢＮＨＤ | 8,434 | 0.06% | 1,238 | 1,238 | 1,217 | 1,217 | 38,500 | ▼ | -0.68% |
| 2024-04-11 | 6571 | ＱＢＮＨＤ | 99,234 | 0.75% | 1,190 | 1,190 | 1,178 | 1,185 | 41,100 | ▲ | 0.69% |
| 2024-04-19 | 6571 | ＱＢＮＨＤ | 71,234 | 0.54% | 1,132 | 1,132 | 1,110 | 1,111 | 90,400 | ▼ | -0.20% |
| 2024-05-29 | 6571 | ＱＢＮＨＤ | 78,834 | 0.60% | 1,135 | 1,135 | 1,110 | 1,111 | 57,500 | ▲ | 0.05% |
| 2024-06-04 | 6571 | ＱＢＮＨＤ | 78,634 | 0.59% | 1,106 | 1,145 | 1,102 | 1,145 | 63,700 | ▼ | -0.01% |
| 2024-06-11 | 6571 | ＱＢＮＨＤ | 0 | 0.00% | 1,081 | 1,089 | 1,068 | 1,070 | 90,400 | ▼ | -0.59% |
| 2024-03-15 | 6632 | ＪＶＣケンウ | 1,229,856 | 0.74% | 899 | 914 | 882 | 890 | 2,414,200 | ▲ | 0.72% |
| 2024-03-18 | 6632 | ＪＶＣケンウ | 353,056 | 0.21% | 905 | 917 | 893 | 917 | 1,722,500 | ▼ | -0.53% |
| 2024-03-25 | 6723 | ルネサス | 10,666,465 | 0.57% | 2,617 | 2,632 | 2,591 | 2,595 | 9,323,600 | ▲ | 0.39% |
| 2024-03-26 | 6723 | ルネサス | 0 | 0.00% | 2,607 | 2,677 | 2,586 | 2,655 | 14,949,100 | ▼ | -0.56% |
| 2024-10-08 | 6728 | アルバック | 339,200 | 0.68% | 7,719 | 7,798 | 7,530 | 7,609 | 175,800 | ▲ | 0.40% |
| 2024-11-05 | 6728 | アルバック | 345,800 | 0.70% | 7,166 | 7,313 | 7,077 | 7,228 | 192,000 | ▲ | 0.01% |
| 2024-11-11 | 6728 | アルバック | 345,400 | 0.69% | 7,262 | 7,357 | 7,151 | 7,357 | 330,500 | ▼ | -0.01% |
| 2024-11-26 | 6728 | アルバック | 345,900 | 0.70% | 6,294 | 6,305 | 6,114 | 6,180 | 226,900 | ▲ | 0.01% |
| 2024-12-10 | 6728 | アルバック | 193,500 | 0.39% | 6,359 | 6,420 | 6,307 | 6,385 | 193,500 | ▼ | -0.30% |
| 2024-12-16 | 6754 | アンリツ | 975,284 | 0.71% | 1,230 | 1,232 | 1,221 | 1,221 | 523,400 | ▲ | 0.71% |
| 2024-12-17 | 6754 | アンリツ | 1,423,784 | 1.04% | 1,222 | 1,249 | 1,220 | 1,244 | 771,400 | ▲ | 0.33% |
| 2024-08-14 | 6755 | 富士通ゼ | 641,538 | 0.58% | 1,655 | 1,693 | 1,639 | 1,687 | 482,500 | ▲ | 0.57% |
| 2024-09-04 | 6755 | 富士通ゼ | 353,900 | 0.32% | 1,950 | 1,997 | 1,947 | 1,955 | 447,000 | ▼ | -0.25% |
| 2024-12-16 | 6755 | 富士通ゼ | 571,100 | 0.52% | 2,177 | 2,191 | 2,158 | 2,176 | 350,600 | ▲ | 0.52% |
| 2024-12-17 | 6755 | 富士通ゼ | 842,900 | 0.77% | 2,167 | 2,265 | 2,167 | 2,264 | 421,600 | ▲ | 0.25% |
| 2024-12-16 | 6794 | フォスター | 203,405 | 0.81% | 1,528 | 1,584 | 1,517 | 1,568 | 510,800 | ▲ | 0.80% |
| 2024-12-17 | 6794 | フォスター | 439,905 | 1.75% | 1,569 | 1,592 | 1,558 | 1,565 | 378,100 | ▲ | 0.94% |
| 2024-06-19 | 6806 | ヒロセ電 | 203,731 | 0.57% | 18,100 | 18,230 | 17,720 | 18,040 | 163,000 | ▲ | 0.27% |
| 2024-06-25 | 6806 | ヒロセ電 | 270,731 | 0.75% | 17,965 | 18,050 | 17,770 | 17,770 | 130,300 | ▲ | 0.18% |
| 2024-07-08 | 6806 | ヒロセ電 | 301,231 | 0.84% | 18,010 | 18,295 | 18,010 | 18,130 | 94,800 | ▲ | 0.08% |
| 2024-07-22 | 6806 | ヒロセ電 | 134,769 | 0.37% | 19,475 | 19,505 | 19,220 | 19,265 | 129,700 | ▼ | -0.47% |
| 2024-06-25 | 6845 | アズビル | 960,237 | 0.67% | 4,391 | 4,436 | 4,379 | 4,398 | 289,200 | ▲ | 0.33% |
| 2024-07-12 | 6845 | アズビル | 1,063,537 | 0.75% | 4,506 | 4,684 | 4,506 | 4,639 | 533,300 | ▲ | 0.07% |
| 2024-09-05 | 6845 | アズビル | 0 | 0.00% | 4,736 | 4,832 | 4,720 | 4,743 | 242,500 | ▼ | -0.75% |
| 2024-04-04 | 6856 | 堀場製 | 397,866 | 0.93% | 15,480 | 15,790 | 15,420 | 15,715 | 189,100 | ▲ | 0.87% |
| 2024-04-08 | 6856 | 堀場製 | 459,466 | 1.08% | 14,950 | 15,075 | 14,680 | 14,885 | 250,200 | ▲ | 0.15% |
| 2024-04-09 | 6856 | 堀場製 | 334,766 | 0.78% | 14,980 | 15,255 | 14,965 | 15,255 | 211,400 | ▼ | -0.30% |
| 2024-04-10 | 6856 | 堀場製 | 0 | 0.00% | 15,350 | 15,710 | 15,315 | 15,620 | 250,500 | ▼ | -0.78% |
| 2024-03-05 | 6905 | コーセル | 202,167 | 0.56% | 1,548 | 1,593 | 1,536 | 1,588 | 104,700 | ▲ | 0.27% |
| 2024-03-19 | 6905 | コーセル | 5,767 | 0.01% | 1,574 | 1,613 | 1,568 | 1,599 | 252,400 | ▼ | -0.55% |
| 2024-12-13 | 6941 | 山一電機 | 230,895 | 1.05% | 2,254 | 2,306 | 2,242 | 2,293 | 224,100 | ▲ | 1.04% |
| 2024-03-25 | 7003 | 三井Ｅ＆Ｓ | 525,969 | 0.51% | 1,907 | 2,000 | 1,905 | 1,936 | 15,453,400 | ▲ | 0.51% |
| 2024-03-26 | 7003 | 三井Ｅ＆Ｓ | 627,669 | 0.60% | 1,960 | 2,133 | 1,934 | 2,133 | 30,432,300 | ▲ | 0.08% |
| 2024-03-27 | 7003 | 三井Ｅ＆Ｓ | 600,469 | 0.58% | 2,085 | 2,105 | 1,952 | 1,968 | 25,671,100 | ▼ | -0.02% |
| 2024-04-03 | 7003 | 三井Ｅ＆Ｓ | 404,469 | 0.39% | 1,717 | 1,749 | 1,648 | 1,666 | 33,677,200 | ▼ | -0.18% |
| 2024-04-11 | 7003 | 三井Ｅ＆Ｓ | 562,869 | 0.54% | 1,853 | 1,900 | 1,686 | 1,896 | 54,647,100 | ▲ | 0.14% |
| 2024-04-12 | 7003 | 三井Ｅ＆Ｓ | 372,269 | 0.36% | 1,836 | 1,839 | 1,718 | 1,726 | 47,875,300 | ▼ | -0.18% |
| 2024-11-29 | 7148 | ＦＰＧ | 473,500 | 0.56% | 2,958 | 2,985 | 2,927 | 2,944 | 277,900 | ▲ | 0.56% |
| 2024-12-10 | 7148 | ＦＰＧ | 657,900 | 0.77% | 2,821 | 2,849 | 2,763 | 2,780 | 435,700 | ▲ | 0.20% |
| 2024-12-10 | 7259 | アイシン | 4,586,256 | 0.56% | 1,720 | 1,749 | 1,712 | 1,713 | 5,067,100 | ▲ | 0.20% |
| 2024-12-18 | 7259 | アイシン | 0 | 0.00% | 1,710 | 1,744 | 1,703 | 1,729 | 2,694,900 | ▼ | -0.56% |
| 2024-12-17 | 7296 | ＦＣＣ | 292,175 | 0.56% | 3,165 | 3,215 | 3,155 | 3,155 | 187,700 | ▲ | 0.26% |
| 2024-09-04 | 7383 | ネットプロ | 611,100 | 0.62% | 315 | 322 | 300 | 302 | 3,060,800 | ▲ | 0.62% |
| 2024-09-20 | 7383 | ネットプロ | 3,700 | 0.00% | 349 | 361 | 340 | 351 | 3,561,800 | ▼ | -0.62% |
| 2024-03-05 | 7420 | 佐鳥電機 | 184,322 | 1.02% | 2,525 | 2,549 | 2,480 | 2,547 | 74,300 | ▲ | 0.48% |
| 2024-03-19 | 7420 | 佐鳥電機 | 2,322 | 0.01% | 2,419 | 2,448 | 2,393 | 2,426 | 47,500 | ▼ | -1.01% |
| 2024-04-11 | 7420 | 佐鳥電機 | 146,822 | 0.81% | 2,570 | 2,633 | 2,558 | 2,590 | 135,900 | ▲ | 0.80% |
| 2024-04-17 | 7420 | 佐鳥電機 | 58,122 | 0.32% | 2,232 | 2,263 | 2,222 | 2,233 | 154,500 | ▼ | -0.49% |
| 2024-03-06 | 7453 | 良品計画 | 2,026,351 | 0.72% | 2,400 | 2,426 | 2,387 | 2,421 | 2,299,700 | ▲ | 0.72% |
| 2024-03-07 | 7453 | 良品計画 | 5,069,851 | 1.80% | 2,421 | 2,458 | 2,386 | 2,405 | 2,259,500 | ▲ | 1.08% |
| 2024-03-08 | 7453 | 良品計画 | 4,875,796 | 1.73% | 2,385 | 2,397 | 2,364 | 2,390 | 2,113,800 | ▼ | -0.07% |
| 2024-03-11 | 7453 | 良品計画 | 6,170,951 | 2.19% | 2,344 | 2,367 | 2,289 | 2,316 | 2,767,100 | ▲ | 0.46% |
| 2024-03-12 | 7453 | 良品計画 | 7,952,451 | 2.83% | 2,294 | 2,297 | 2,184 | 2,224 | 4,485,700 | ▲ | 0.64% |
| 2024-03-13 | 7453 | 良品計画 | 7,821,651 | 2.78% | 2,242 | 2,255 | 2,219 | 2,226 | 2,844,800 | ▼ | -0.05% |
| 2024-03-14 | 7453 | 良品計画 | 7,567,951 | 2.69% | 2,250 | 2,305 | 2,244 | 2,283 | 3,744,000 | ▼ | -0.08% |
| 2024-03-18 | 7453 | 良品計画 | 8,066,296 | 2.87% | 2,300 | 2,324 | 2,280 | 2,320 | 2,482,100 | ▲ | 0.18% |
| 2024-03-19 | 7453 | 良品計画 | 630,505 | 0.22% | 2,324 | 2,378 | 2,323 | 2,367 | 2,071,500 | ▼ | -2.65% |
| 2024-04-03 | 7453 | 良品計画 | 4,380,775 | 1.56% | 2,485 | 2,552 | 2,441 | 2,475 | 5,988,400 | ▲ | 1.56% |
| 2024-04-04 | 7453 | 良品計画 | 5,154,075 | 1.83% | 2,487 | 2,530 | 2,481 | 2,510 | 2,602,700 | ▲ | 0.27% |
| 2024-04-10 | 7453 | 良品計画 | 3,785,775 | 1.34% | 2,569 | 2,594 | 2,513 | 2,533 | 2,662,100 | ▼ | -0.49% |
| 2024-04-19 | 7453 | 良品計画 | 2,584,533 | 0.92% | 2,425 | 2,449 | 2,362 | 2,439 | 3,248,800 | ▼ | -0.42% |
| 2024-04-22 | 7453 | 良品計画 | 1,084,433 | 0.38% | 2,456 | 2,476 | 2,432 | 2,456 | 2,828,700 | ▼ | -0.54% |
| 2024-09-04 | 7453 | 良品計画 | 2,616,086 | 0.93% | 2,760 | 2,771 | 2,712 | 2,724 | 5,135,500 | ▲ | 0.77% |
| 2024-09-05 | 7453 | 良品計画 | 4,847,686 | 1.72% | 2,700 | 2,756 | 2,613 | 2,619 | 8,360,900 | ▲ | 0.78% |
| 2024-09-18 | 7453 | 良品計画 | 5,090,706 | 1.81% | 2,570 | 2,628 | 2,552 | 2,582 | 3,110,000 | ▲ | 0.09% |
| 2024-09-19 | 7453 | 良品計画 | 6,135,206 | 2.18% | 2,601 | 2,635 | 2,586 | 2,594 | 2,891,800 | ▲ | 0.37% |
| 2024-09-20 | 7453 | 良品計画 | 22,600 | 0.00% | 2,611 | 2,640 | 2,576 | 2,619 | 4,336,100 | ▼ | -2.18% |
| 2024-10-03 | 7453 | 良品計画 | 1,823,420 | 0.64% | 2,680 | 2,714 | 2,654 | 2,675 | 3,467,700 | ▲ | 0.64% |
| 2024-10-16 | 7453 | 良品計画 | 2,329,040 | 0.82% | 2,630 | 2,633 | 2,581 | 2,600 | 4,613,000 | ▲ | 0.17% |
| 2024-10-24 | 7453 | 良品計画 | 52,540 | 0.01% | 2,350 | 2,390 | 2,324 | 2,354 | 3,791,100 | ▼ | -0.81% |
| 2024-03-12 | 7516 | コーナン | 194,989 | 0.56% | 4,020 | 4,075 | 3,970 | 4,075 | 81,200 | ▲ | 0.55% |
| 2024-03-19 | 7516 | コーナン | 700 | 0.00% | 4,330 | 4,345 | 4,280 | 4,330 | 48,000 | ▼ | -0.56% |
| 2024-03-04 | 7518 | ネットワン | 460,266 | 0.55% | 2,659 | 2,694 | 2,633 | 2,645 | 375,500 | ▲ | 0.12% |
| 2024-03-18 | 7518 | ネットワン | 38,166 | 0.04% | 2,770 | 2,809 | 2,770 | 2,789 | 303,000 | ▼ | -0.51% |
| 2024-07-04 | 7518 | ネットワン | 472,646 | 0.58% | 3,028 | 3,036 | 2,994 | 3,011 | 295,100 | ▲ | 0.34% |
| 2024-07-04 | 7518 | ネットワン | 472,646 | 0.58% | 3,028 | 3,036 | 2,994 | 3,011 | 295,100 | ▲ | 0.34% |
| 2024-09-03 | 7518 | ネットワン | 144,590 | 0.18% | 3,372 | 3,478 | 3,363 | 3,468 | 326,000 | ▼ | -0.40% |
| 2024-12-16 | 7606 | Ｕアローズ | 151,501 | 0.50% | 2,694 | 2,695 | 2,660 | 2,683 | 87,100 | ▲ | 0.41% |
| 2024-12-17 | 7606 | Ｕアローズ | 297,301 | 0.98% | 2,682 | 2,688 | 2,650 | 2,677 | 108,700 | ▲ | 0.48% |
| 2024-04-11 | 7751 | キヤノン | 6,956,362 | 0.52% | 4,410 | 4,449 | 4,406 | 4,446 | 2,111,900 | ▲ | 0.11% |
| 2024-04-12 | 7751 | キヤノン | 8,626,162 | 0.64% | 4,489 | 4,521 | 4,452 | 4,502 | 3,188,800 | ▲ | 0.12% |
| 2024-04-18 | 7751 | キヤノン | 9,444,762 | 0.70% | 4,425 | 4,426 | 4,348 | 4,386 | 2,616,900 | ▲ | 0.05% |
| 2024-04-22 | 7751 | キヤノン | 4,217,119 | 0.31% | 4,398 | 4,442 | 4,362 | 4,432 | 3,485,400 | ▼ | -0.38% |
| 2024-03-21 | 7752 | リコー | 3,132,546 | 0.51% | 1,349 | 1,359 | 1,333 | 1,354 | 2,614,400 | ▲ | 0.15% |
| 2024-03-25 | 7752 | リコー | 1,092,696 | 0.17% | 1,360 | 1,361 | 1,336 | 1,336 | 1,501,600 | ▼ | -0.34% |
| 2024-03-18 | 7936 | アシックス | 994,853 | 0.52% | 6,559 | 6,778 | 6,546 | 6,751 | 1,254,300 | ▲ | 0.40% |
| 2024-03-19 | 7936 | アシックス | 1,450,353 | 0.76% | 6,651 | 6,850 | 6,630 | 6,847 | 1,162,000 | ▲ | 0.24% |
| 2024-03-22 | 7936 | アシックス | 56,953 | 0.02% | 6,864 | 7,099 | 6,840 | 6,983 | 1,629,300 | ▼ | -0.74% |
| 2024-08-14 | 7936 | アシックス | 6,055,130 | 0.79% | 2,274 | 2,426 | 2,201 | 2,383 | 18,409,000 | ▲ | 0.42% |
| 2024-08-15 | 7936 | アシックス | 2,963,342 | 0.39% | 2,333 | 2,449 | 2,331 | 2,429 | 8,601,500 | ▼ | -0.40% |
| 2024-08-16 | 7936 | アシックス | 4,688,042 | 0.61% | 2,484 | 2,622 | 2,484 | 2,622 | 15,547,900 | ▲ | 0.21% |
| 2024-09-04 | 7936 | アシックス | 6,613,198 | 0.87% | 2,736 | 2,805 | 2,690 | 2,750 | 5,795,500 | ▲ | 0.30% |
| 2024-09-05 | 7936 | アシックス | 5,216,698 | 0.68% | 2,694 | 2,719 | 2,619 | 2,676 | 5,623,300 | ▼ | -0.18% |
| 2024-09-09 | 7936 | アシックス | 3,214,098 | 0.42% | 2,554 | 2,673 | 2,552 | 2,659 | 3,809,000 | ▼ | -0.26% |
| 2024-09-18 | 7936 | アシックス | 4,645,178 | 0.61% | 2,750 | 2,776 | 2,674 | 2,724 | 4,298,000 | ▲ | 0.19% |
| 2024-09-20 | 7936 | アシックス | 251,711 | 0.03% | 2,955 | 3,000 | 2,919 | 2,942 | 8,128,200 | ▼ | -0.57% |
| 2024-10-08 | 7936 | アシックス | 5,082,847 | 0.66% | 2,940 | 2,965 | 2,883 | 2,914 | 3,239,000 | ▲ | 0.26% |
| 2024-10-21 | 7936 | アシックス | 5,959,127 | 0.78% | 2,800 | 2,810 | 2,714 | 2,727 | 2,711,500 | ▲ | 0.12% |
| 2024-10-25 | 7936 | アシックス | 6,270,275 | 0.82% | 2,650 | 2,659 | 2,595 | 2,640 | 3,023,900 | ▲ | 0.03% |
| 2024-11-29 | 7936 | アシックス | 4,337,813 | 0.57% | 3,009 | 3,066 | 2,992 | 3,003 | 3,568,100 | ▼ | -0.25% |
| 2024-12-10 | 7936 | アシックス | 1,461,483 | 0.19% | 3,074 | 3,085 | 3,013 | 3,037 | 2,784,900 | ▼ | -0.37% |
| 2024-06-25 | 7951 | ヤマハ | 1,147,813 | 0.63% | 3,775 | 3,810 | 3,723 | 3,735 | 965,100 | ▲ | 0.30% |
| 2024-06-26 | 7951 | ヤマハ | 989,513 | 0.54% | 3,680 | 3,773 | 3,667 | 3,740 | 898,700 | ▼ | -0.08% |
| 2024-07-22 | 7951 | ヤマハ | 56,842 | 0.03% | 3,574 | 3,582 | 3,526 | 3,542 | 498,200 | ▼ | -0.51% |
| 2024-03-15 | 7984 | コクヨ | 656,625 | 0.54% | 2,450 | 2,538 | 2,450 | 2,490 | 980,900 | ▲ | 0.37% |
| 2024-03-19 | 7984 | コクヨ | 28,725 | 0.02% | 2,481 | 2,505 | 2,467 | 2,503 | 190,800 | ▼ | -0.52% |
| 2024-04-18 | 7984 | コクヨ | 633,625 | 0.52% | 2,602 | 2,613 | 2,589 | 2,597 | 175,500 | ▲ | 0.17% |
| 2024-04-19 | 7984 | コクヨ | 494,725 | 0.40% | 2,575 | 2,581 | 2,496 | 2,517 | 314,000 | ▼ | -0.12% |
| 2024-03-19 | 7995 | バルカー | 112,612 | 0.60% | 4,975 | 5,030 | 4,940 | 5,030 | 45,500 | ▲ | 0.60% |
| 2024-03-22 | 7995 | バルカー | 77,412 | 0.41% | 5,230 | 5,260 | 5,180 | 5,230 | 95,100 | ▼ | -0.19% |
| 2024-03-06 | 8001 | 伊藤忠 | 70,974,415 | 4.47% | 6,639 | 6,644 | 6,574 | 6,624 | 2,880,700 | ▼ | -0.08% |
| 2024-03-21 | 8001 | 伊藤忠 | 69,512,287 | 4.38% | 6,550 | 6,636 | 6,508 | 6,603 | 5,794,400 | ▼ | -0.08% |
| 2024-04-03 | 8001 | 伊藤忠 | 67,450,798 | 4.25% | 6,300 | 6,830 | 6,222 | 6,765 | 12,568,400 | ▼ | -0.12% |
| 2024-04-10 | 8001 | 伊藤忠 | 66,425,504 | 4.19% | 6,796 | 6,847 | 6,741 | 6,816 | 2,839,800 | ▼ | -0.05% |
| 2024-04-24 | 8001 | 伊藤忠 | 64,304,476 | 4.05% | 6,678 | 6,888 | 6,660 | 6,884 | 3,529,200 | ▼ | -0.14% |
| 2024-05-01 | 8001 | 伊藤忠 | 63,275,834 | 3.99% | 7,110 | 7,184 | 7,078 | 7,131 | 3,245,600 | ▼ | -0.05% |
| 2024-05-15 | 8001 | 伊藤忠 | 61,337,246 | 3.87% | 7,054 | 7,189 | 7,054 | 7,132 | 1,943,700 | ▼ | -0.12% |
| 2024-05-22 | 8001 | 伊藤忠 | 60,219,954 | 3.79% | 7,351 | 7,384 | 7,296 | 7,303 | 1,934,100 | ▼ | -0.08% |
| 2024-06-05 | 8001 | 伊藤忠 | 58,291,266 | 3.67% | 7,429 | 7,433 | 7,224 | 7,291 | 2,708,500 | ▼ | -0.12% |
| 2024-06-19 | 8001 | 伊藤忠 | 56,301,778 | 3.55% | 7,323 | 7,428 | 7,298 | 7,336 | 2,132,100 | ▼ | -0.12% |
| 2024-06-26 | 8001 | 伊藤忠 | 54,857,988 | 3.46% | 7,617 | 7,765 | 7,603 | 7,733 | 4,645,600 | ▼ | -0.08% |
| 2024-07-03 | 8001 | 伊藤忠 | 53,639,594 | 3.38% | 8,000 | 8,028 | 7,955 | 8,010 | 2,559,500 | ▼ | -0.08% |
| 2024-07-17 | 8001 | 伊藤忠 | 51,404,023 | 3.24% | 8,126 | 8,198 | 8,063 | 8,166 | 2,273,500 | ▼ | -0.13% |
| 2024-07-24 | 8001 | 伊藤忠 | 50,564,329 | 3.19% | 7,900 | 7,938 | 7,790 | 7,803 | 1,596,000 | ▼ | -0.05% |
| 2024-08-07 | 8001 | 伊藤忠 | 48,504,241 | 3.06% | 6,120 | 6,831 | 6,111 | 6,565 | 6,503,300 | ▼ | -0.12% |
| 2024-08-15 | 8001 | 伊藤忠 | 47,489,847 | 2.99% | 7,003 | 7,133 | 6,999 | 7,069 | 2,467,400 | ▼ | -0.06% |
| 2024-09-11 | 8001 | 伊藤忠 | 43,426,508 | 2.74% | 7,489 | 7,614 | 7,358 | 7,435 | 3,698,600 | ▼ | -0.12% |
| 2024-09-18 | 8001 | 伊藤忠 | 42,438,214 | 2.67% | 7,388 | 7,426 | 7,260 | 7,333 | 3,046,800 | ▼ | -0.07% |
| 2024-10-02 | 8001 | 伊藤忠 | 40,554,754 | 2.55% | 7,875 | 8,015 | 7,800 | 7,837 | 3,877,900 | ▼ | -0.12% |
| 2024-10-16 | 8001 | 伊藤忠 | 38,712,255 | 2.44% | 7,580 | 7,742 | 7,526 | 7,648 | 2,502,600 | ▼ | -0.10% |
| 2024-10-23 | 8001 | 伊藤忠 | 37,605,161 | 2.37% | 7,590 | 7,660 | 7,553 | 7,600 | 2,425,100 | ▼ | -0.06% |
| 2024-11-06 | 8001 | 伊藤忠 | 35,604,473 | 2.24% | 7,710 | 7,984 | 7,702 | 7,938 | 4,798,400 | ▼ | -0.12% |
| 2024-11-13 | 8001 | 伊藤忠 | 34,533,694 | 2.17% | 7,928 | 7,944 | 7,710 | 7,796 | 4,322,800 | ▼ | -0.07% |
| 2024-11-27 | 8001 | 伊藤忠 | 32,539,456 | 2.05% | 7,427 | 7,427 | 7,270 | 7,325 | 3,027,600 | ▼ | -0.12% |
| 2024-12-04 | 8001 | 伊藤忠 | 31,201,394 | 1.96% | 7,795 | 7,904 | 7,701 | 7,741 | 3,291,100 | ▼ | -0.08% |
| 2024-12-18 | 8001 | 伊藤忠 | 26,683,327 | 1.68% | 7,674 | 7,737 | 7,623 | 7,623 | 2,404,500 | ▼ | -0.28% |
| 2024-03-08 | 8016 | オンワード | 1,061,945 | 0.67% | 512 | 519 | 511 | 519 | 671,400 | ▲ | 0.64% |
| 2024-03-19 | 8016 | オンワード | 172,945 | 0.10% | 532 | 539 | 526 | 530 | 1,226,200 | ▼ | -0.57% |
| 2024-12-16 | 8020 | 兼松 | 604,407 | 0.71% | 2,580 | 2,618 | 2,569 | 2,597 | 415,000 | ▲ | 0.28% |
| 2024-03-12 | 8125 | ワキタ | 267,176 | 0.51% | 1,522 | 1,523 | 1,488 | 1,518 | 101,200 | ▲ | 0.22% |
| 2024-03-19 | 8125 | ワキタ | 4,757 | 0.00% | 1,570 | 1,598 | 1,569 | 1,588 | 105,300 | ▼ | -0.51% |
| 2024-07-26 | 8129 | 東邦ＨＤ | 503,527 | 0.65% | 4,383 | 4,411 | 4,293 | 4,332 | 474,900 | ▲ | 0.40% |
| 2024-09-03 | 8129 | 東邦ＨＤ | 339,188 | 0.44% | 4,741 | 4,818 | 4,740 | 4,775 | 125,200 | ▼ | -0.21% |
| 2024-03-05 | 8155 | 三益半導 | 360,449 | 1.01% | 3,205 | 3,275 | 3,195 | 3,270 | 104,700 | ▲ | 0.54% |
| 2024-03-19 | 8155 | 三益半導 | 46,622 | 0.13% | 3,070 | 3,070 | 3,035 | 3,065 | 59,900 | ▼ | -0.88% |
| 2024-04-18 | 8233 | 高島屋 | 961,630 | 0.54% | 2,235 | 2,282 | 2,232 | 2,244 | 2,236,100 | ▲ | 0.21% |
| 2024-04-19 | 8233 | 高島屋 | 1,331,068 | 0.74% | 2,244 | 2,267 | 2,205 | 2,219 | 1,635,000 | ▲ | 0.19% |
| 2024-04-22 | 8233 | 高島屋 | 817,268 | 0.45% | 2,249 | 2,262 | 2,233 | 2,262 | 942,500 | ▼ | -0.28% |
| 2024-05-02 | 8233 | 高島屋 | 820,368 | 0.50% | 2,264 | 2,308 | 2,245 | 2,292 | 1,594,500 | ▲ | 0.04% |
| 2024-05-10 | 8233 | 高島屋 | 817,768 | 0.49% | 2,315 | 2,339 | 2,308 | 2,312 | 869,800 | ▼ | -0.01% |
| 2024-05-13 | 8233 | 高島屋 | 821,468 | 0.50% | 2,300 | 2,300 | 2,278 | 2,293 | 688,100 | ▲ | 0.01% |
| 2024-05-15 | 8233 | 高島屋 | 816,568 | 0.49% | 2,360 | 2,372 | 2,325 | 2,330 | 1,574,400 | ▼ | -0.01% |
| 2024-05-16 | 8233 | 高島屋 | 820,768 | 0.50% | 2,307 | 2,326 | 2,290 | 2,315 | 711,600 | ▲ | 0.01% |
| 2024-05-17 | 8233 | 高島屋 | 816,568 | 0.49% | 2,295 | 2,390 | 2,291 | 2,380 | 1,557,100 | ▼ | -0.01% |
| 2024-05-29 | 8233 | 高島屋 | 820,268 | 0.50% | 2,433 | 2,475 | 2,422 | 2,448 | 1,117,500 | ▲ | 0.01% |
| 2024-06-03 | 8233 | 高島屋 | 683,968 | 0.41% | 2,611 | 2,670 | 2,602 | 2,647 | 1,289,900 | ▼ | -0.09% |
| 2024-09-03 | 8233 | 高島屋 | 1,964,666 | 0.59% | 1,151 | 1,157 | 1,133 | 1,134 | 1,950,600 | ▲ | 0.59% |
| 2024-09-05 | 8233 | 高島屋 | 1,419,466 | 0.43% | 1,081 | 1,110 | 1,076 | 1,107 | 2,864,600 | ▼ | -0.15% |
| 2024-10-08 | 8233 | 高島屋 | 2,209,366 | 0.67% | 1,217 | 1,220 | 1,197 | 1,200 | 2,735,900 | ▲ | 0.67% |
| 2024-10-16 | 8233 | 高島屋 | 2,916,466 | 0.89% | 1,225 | 1,245 | 1,203 | 1,242 | 6,786,400 | ▲ | 0.21% |
| 2024-12-10 | 8233 | 高島屋 | 690,966 | 0.21% | 1,234 | 1,234 | 1,222 | 1,227 | 1,542,000 | ▼ | -0.68% |
| 2024-03-22 | 8308 | りそなＨＤ | 13,755,834 | 0.58% | 928 | 954 | 921 | 951 | 16,185,600 | ▲ | 0.48% |
| 2024-03-25 | 8308 | りそなＨＤ | 0 | 0.00% | 947 | 967 | 942 | 948 | 19,849,200 | ▼ | -0.57% |
| 2024-04-19 | 8473 | ＳＢＩ | 1,588,266 | 0.52% | 3,665 | 3,712 | 3,605 | 3,645 | 1,950,500 | ▲ | 0.52% |
| 2024-04-25 | 8473 | ＳＢＩ | 1,201,966 | 0.43% | 3,843 | 3,862 | 3,799 | 3,799 | 1,202,400 | ▼ | -0.09% |
| 2024-09-04 | 8515 | アイフル | 2,718,890 | 0.56% | 335 | 337 | 328 | 329 | 2,881,200 | ▲ | 0.19% |
| 2024-09-20 | 8515 | アイフル | 96,000 | 0.01% | 330 | 334 | 326 | 327 | 1,956,100 | ▼ | -0.55% |
| 2024-09-18 | 8595 | ジャフコＧ | 738,447 | 1.31% | 2,020 | 2,036 | 2,011 | 2,030 | 312,200 | ▲ | 1.22% |
| 2024-09-20 | 8595 | ジャフコＧ | 9,500 | 0.01% | 2,051 | 2,054 | 2,037 | 2,046 | 368,900 | ▼ | -1.30% |
| 2024-11-29 | 8595 | ジャフコＧ | 296,147 | 0.52% | 2,132 | 2,132 | 2,112 | 2,113 | 153,100 | ▲ | 0.51% |
| 2024-12-10 | 8595 | ジャフコＧ | 878,847 | 1.56% | 2,218 | 2,220 | 2,176 | 2,201 | 254,500 | ▲ | 1.04% |
| 2024-12-11 | 8595 | ジャフコＧ | 956,947 | 1.70% | 2,188 | 2,216 | 2,183 | 2,211 | 283,100 | ▲ | 0.13% |
| 2024-04-12 | 8698 | マネックスＧ | 1,295,809 | 0.50% | 907 | 907 | 893 | 895 | 1,387,800 | ▲ | 0.01% |
| 2024-06-13 | 8698 | マネックスＧ | 65,009 | 0.02% | 745 | 750 | 732 | 735 | 1,338,000 | ▼ | -0.48% |
| 2024-12-10 | 8698 | マネックスＧ | 1,349,109 | 0.52% | 1,120 | 1,134 | 1,096 | 1,121 | 8,660,500 | ▲ | 0.50% |
| 2024-03-22 | 8766 | 東京海上 | 11,010,784 | 0.54% | 4,800 | 4,829 | 4,764 | 4,779 | 5,472,800 | ▲ | 0.54% |
| 2024-03-25 | 8766 | 東京海上 | 0 | 0.00% | 4,794 | 4,794 | 4,684 | 4,684 | 4,422,500 | ▼ | -0.54% |
| 2024-03-07 | 8804 | 東建物 | 1,254,059 | 0.59% | 2,297 | 2,297 | 2,213 | 2,222 | 1,002,300 | ▲ | 0.30% |
| 2024-03-08 | 8804 | 東建物 | 1,274,259 | 0.60% | 2,172 | 2,207 | 2,128 | 2,144 | 2,593,000 | ▲ | 0.01% |
| 2024-03-15 | 8804 | 東建物 | 2,140,259 | 1.02% | 2,135 | 2,174 | 2,135 | 2,170 | 1,810,100 | ▲ | 0.42% |
| 2024-03-18 | 8804 | 東建物 | 3,096,159 | 1.48% | 2,180 | 2,217 | 2,178 | 2,215 | 1,186,100 | ▲ | 0.46% |
| 2024-03-19 | 8804 | 東建物 | 2,068,625 | 0.98% | 2,201 | 2,379 | 2,195 | 2,378 | 3,122,600 | ▼ | -0.50% |
| 2024-03-22 | 8804 | 東建物 | 38,159 | 0.01% | 2,436 | 2,457 | 2,403 | 2,434 | 1,316,000 | ▼ | -0.97% |
| 2024-12-10 | 9024 | 西武ＨＤ | 1,884,904 | 0.58% | 3,010 | 3,055 | 2,985 | 3,033 | 710,200 | ▲ | 0.32% |
| 2024-12-12 | 9024 | 西武ＨＤ | 2,143,404 | 0.66% | 3,095 | 3,173 | 3,095 | 3,110 | 1,073,200 | ▲ | 0.08% |
| 2024-12-16 | 9024 | 西武ＨＤ | 2,332,704 | 0.72% | 3,183 | 3,265 | 3,176 | 3,258 | 2,350,000 | ▲ | 0.05% |
| 2024-12-18 | 9024 | 西武ＨＤ | 299,900 | 0.09% | 3,330 | 3,370 | 3,300 | 3,347 | 1,108,700 | ▼ | -0.63% |
| 2024-10-21 | 9069 | センコーＨＤ | 818,737 | 0.52% | 1,366 | 1,367 | 1,356 | 1,356 | 546,900 | ▲ | 0.11% |
| 2024-12-02 | 9069 | センコーＨＤ | 943,237 | 0.60% | 1,505 | 1,508 | 1,483 | 1,503 | 351,000 | ▲ | 0.07% |
| 2024-12-04 | 9069 | センコーＨＤ | 234,752 | 0.14% | 1,524 | 1,529 | 1,500 | 1,500 | 427,400 | ▼ | -0.46% |
| 2024-12-16 | 9069 | センコーＨＤ | 1,113,052 | 0.70% | 1,520 | 1,551 | 1,516 | 1,523 | 610,500 | ▲ | 0.55% |
| 2024-12-17 | 9069 | センコーＨＤ | 1,539,252 | 0.97% | 1,531 | 1,553 | 1,531 | 1,533 | 491,500 | ▲ | 0.27% |
| 2024-03-25 | 9101 | 郵船 | 3,215,299 | 0.63% | 4,245 | 4,245 | 4,151 | 4,183 | 5,283,200 | ▲ | 0.18% |
| 2024-04-08 | 9101 | 郵船 | 2,222,099 | 0.43% | 4,120 | 4,143 | 4,058 | 4,099 | 3,637,400 | ▼ | -0.20% |
| 2024-09-17 | 9101 | 郵船 | 2,572,157 | 0.55% | 4,770 | 4,914 | 4,761 | 4,836 | 8,311,300 | ▲ | 0.29% |
| 2024-09-20 | 9101 | 郵船 | 2,820,731 | 0.61% | 5,115 | 5,133 | 5,027 | 5,058 | 6,890,100 | ▲ | 0.05% |
| 2024-10-01 | 9101 | 郵船 | 2,378,531 | 0.51% | 5,309 | 5,344 | 5,241 | 5,314 | 5,903,100 | ▼ | -0.09% |
| 2024-10-08 | 9101 | 郵船 | 2,960,431 | 0.64% | 4,950 | 4,969 | 4,881 | 4,898 | 5,664,700 | ▲ | 0.13% |
| 2024-10-16 | 9101 | 郵船 | 2,117,331 | 0.45% | 4,950 | 4,968 | 4,917 | 4,938 | 3,423,200 | ▼ | -0.19% |
| 2024-03-05 | 9104 | 商船三井 | 2,011,513 | 0.55% | 5,082 | 5,114 | 5,000 | 5,029 | 5,347,700 | ▲ | 0.19% |
| 2024-03-06 | 9104 | 商船三井 | 2,690,513 | 0.74% | 5,016 | 5,051 | 4,983 | 4,993 | 4,865,400 | ▲ | 0.18% |
| 2024-03-15 | 9104 | 商船三井 | 3,117,697 | 0.86% | 4,760 | 4,763 | 4,670 | 4,735 | 13,161,200 | ▲ | 0.12% |
| 2024-03-22 | 9104 | 商船三井 | 2,676,740 | 0.73% | 4,686 | 4,753 | 4,670 | 4,715 | 6,041,000 | ▼ | -0.13% |
| 2024-03-25 | 9104 | 商船三井 | 2,307,540 | 0.63% | 4,756 | 4,785 | 4,655 | 4,715 | 5,798,400 | ▼ | -0.09% |
| 2024-04-16 | 9104 | 商船三井 | 1,497,434 | 0.41% | 4,690 | 4,697 | 4,450 | 4,450 | 6,735,700 | ▼ | -0.22% |
| 2024-07-24 | 9104 | 商船三井 | 1,905,189 | 0.52% | 4,780 | 4,818 | 4,640 | 4,640 | 5,848,400 | ▲ | 0.07% |
| 2024-09-18 | 9104 | 商船三井 | 2,421,269 | 0.66% | 4,865 | 4,865 | 4,788 | 4,847 | 4,743,800 | ▲ | 0.14% |
| 2024-09-19 | 9104 | 商船三井 | 1,587,269 | 0.43% | 4,900 | 5,035 | 4,887 | 5,028 | 7,593,700 | ▼ | -0.23% |
| 2024-09-20 | 9104 | 商船三井 | 2,293,795 | 0.63% | 5,062 | 5,072 | 4,994 | 5,000 | 8,640,900 | ▲ | 0.20% |
| 2024-10-15 | 9104 | 商船三井 | 1,429,355 | 0.39% | 4,860 | 4,898 | 4,836 | 4,850 | 3,882,600 | ▼ | -0.24% |
| 2024-03-22 | 9119 | 飯野海 | 797,673 | 0.73% | 1,322 | 1,324 | 1,290 | 1,306 | 541,400 | ▲ | 0.31% |
| 2024-03-25 | 9119 | 飯野海 | 438,773 | 0.40% | 1,306 | 1,310 | 1,282 | 1,282 | 533,100 | ▼ | -0.32% |
| 2024-10-30 | 9119 | 飯野海 | 550,237 | 0.50% | 1,220 | 1,229 | 1,200 | 1,207 | 786,600 | ▲ | 0.09% |
| 2024-03-06 | 9308 | 乾汽船 | 153,895 | 0.59% | 999 | 1,020 | 998 | 1,006 | 176,400 | ▲ | 0.14% |
| 2024-04-03 | 9308 | 乾汽船 | 158,995 | 0.60% | 1,012 | 1,059 | 1,003 | 1,053 | 154,900 | ▲ | 0.01% |
| 2024-10-30 | 9308 | 乾汽船 | 199,695 | 0.76% | 1,101 | 1,108 | 1,064 | 1,073 | 465,000 | ▲ | 0.16% |
| 2024-04-11 | 9509 | 北海電 | 1,848,432 | 0.85% | 1,060 | 1,150 | 1,054 | 1,139 | 23,877,300 | ▲ | 0.85% |
| 2024-04-26 | 9509 | 北海電 | 1,282,532 | 0.59% | 1,096 | 1,120 | 1,076 | 1,091 | 10,803,800 | ▼ | -0.26% |
| 2024-05-02 | 9509 | 北海電 | 0 | 0.00% | 1,126 | 1,209 | 1,115 | 1,167 | 20,837,800 | ▼ | -0.59% |
| 2024-12-12 | 9513 | Ｊパワー | 1,048,036 | 0.57% | 2,471 | 2,526 | 2,471 | 2,514 | 911,200 | ▲ | 0.24% |
| 2024-12-13 | 9513 | Ｊパワー | 1,234,836 | 0.67% | 2,561 | 2,590 | 2,528 | 2,559 | 1,452,300 | ▲ | 0.10% |
| 2024-03-22 | 9531 | 東ガス | 3,100,292 | 0.77% | 3,553 | 3,591 | 3,519 | 3,561 | 1,073,400 | ▲ | 0.45% |
| 2024-03-25 | 9531 | 東ガス | 17,184 | 0.00% | 3,560 | 3,564 | 3,499 | 3,521 | 1,030,500 | ▼ | -0.77% |
| 2024-03-22 | 9532 | 大ガス | 2,609,500 | 0.62% | 3,463 | 3,527 | 3,452 | 3,504 | 1,260,900 | ▲ | 0.49% |
| 2024-03-25 | 9532 | 大ガス | 17,377 | 0.00% | 3,499 | 3,499 | 3,437 | 3,444 | 1,088,400 | ▼ | -0.62% |
| 2024-04-10 | 9601 | 松竹 | 70,943 | 0.50% | 9,880 | 9,957 | 9,811 | 9,837 | 25,000 | ▲ | 0.10% |
| 2024-04-12 | 9601 | 松竹 | 131,143 | 0.94% | 9,765 | 9,882 | 9,695 | 9,699 | 67,400 | ▲ | 0.43% |
| 2024-04-22 | 9601 | 松竹 | 89,543 | 0.64% | 9,201 | 9,373 | 9,201 | 9,364 | 50,600 | ▼ | -0.29% |
| 2024-06-11 | 9601 | 松竹 | 70,143 | 0.50% | 9,685 | 9,820 | 9,661 | 9,809 | 28,600 | ▼ | -0.14% |
| 2024-06-13 | 9601 | 松竹 | 4,143 | 0.02% | 9,499 | 9,499 | 9,265 | 9,315 | 39,800 | ▼ | -0.48% |
| 2024-04-19 | 9602 | 東宝 | 1,054,075 | 0.56% | 5,395 | 5,473 | 5,370 | 5,402 | 1,094,700 | ▲ | 0.09% |
| 2024-04-22 | 9602 | 東宝 | 771,275 | 0.41% | 5,442 | 5,558 | 5,414 | 5,488 | 1,074,300 | ▼ | -0.15% |
| 2024-09-03 | 9602 | 東宝 | 1,010,627 | 0.54% | 5,638 | 5,792 | 5,635 | 5,788 | 485,800 | ▲ | 0.17% |
| 2024-09-05 | 9602 | 東宝 | 558,927 | 0.29% | 5,737 | 5,913 | 5,737 | 5,845 | 563,800 | ▼ | -0.25% |
| 2024-03-06 | 9861 | 吉野家ＨＤ | 408,790 | 0.62% | 3,241 | 3,241 | 3,201 | 3,210 | 362,800 | ▲ | 0.62% |
| 2024-03-07 | 9861 | 吉野家ＨＤ | 531,990 | 0.81% | 3,217 | 3,243 | 3,211 | 3,232 | 313,600 | ▲ | 0.19% |
| 2024-03-08 | 9861 | 吉野家ＨＤ | 675,790 | 1.03% | 3,214 | 3,255 | 3,168 | 3,248 | 461,100 | ▲ | 0.21% |
| 2024-03-19 | 9861 | 吉野家ＨＤ | 400 | 0.00% | 3,200 | 3,265 | 3,197 | 3,259 | 438,400 | ▼ | -1.03% |
| 2024-04-26 | 9962 | ミスミＧ | 1,434,878 | 0.50% | 2,347 | 2,417 | 2,335 | 2,408 | 2,052,100 | ▲ | 0.09% |
| 2024-06-07 | 9962 | ミスミＧ | 1,398,778 | 0.49% | 2,592 | 2,613 | 2,531 | 2,537 | 1,715,100 | ▼ | -0.01% |
| 2024-06-10 | 9962 | ミスミＧ | 1,448,578 | 0.50% | 2,516 | 2,569 | 2,492 | 2,566 | 999,900 | ▲ | 0.01% |
| 2024-06-13 | 9962 | ミスミＧ | 803,078 | 0.28% | 2,581 | 2,624 | 2,577 | 2,604 | 939,400 | ▼ | -0.21% |
| 2024-06-18 | 9962 | ミスミＧ | 1,438,778 | 0.50% | 2,620 | 2,660 | 2,596 | 2,646 | 929,100 | ▲ | 0.50% |
| 2024-06-21 | 9962 | ミスミＧ | 1,421,278 | 0.49% | 2,714 | 2,735 | 2,668 | 2,707 | 1,403,900 | ▼ | -0.01% |
| 2024-06-24 | 9962 | ミスミＧ | 1,455,378 | 0.51% | 2,727 | 2,825 | 2,712 | 2,785 | 1,505,000 | ▲ | 0.02% |
| 2024-06-26 | 9962 | ミスミＧ | 790,078 | 0.27% | 2,840 | 2,840 | 2,783 | 2,803 | 1,066,700 | ▼ | -0.24% |
| 2024-12-12 | 9962 | ミスミＧ | 2,036,978 | 0.71% | 2,522 | 2,535 | 2,497 | 2,507 | 1,579,600 | ▲ | 0.30% |
| 2024-12-16 | 9962 | ミスミＧ | 2,539,978 | 0.89% | 2,437 | 2,458 | 2,399 | 2,438 | 2,270,200 | ▲ | 0.18% |
| 2024-12-17 | 9962 | ミスミＧ | 2,751,278 | 0.96% | 2,433 | 2,451 | 2,399 | 2,431 | 997,100 | ▲ | 0.06% |
| 2024-12-18 | 9962 | ミスミＧ | 169,600 | 0.05% | 2,411 | 2,444 | 2,410 | 2,415 | 897,500 | ▼ | -0.90% |