| 報告日 | コード | 銘柄 | 残高 | 割合 | 初値 | 高値 | 安値 | 終値 | 出来高 | | per |
|---|
| 2024-06-12 | 1407 | ウエストＨＤ | 235,344 | 0.51% | 2,809 | 2,818 | 2,762 | 2,795 | 173,500 | ▲ | 0.08% |
| 2024-06-26 | 1407 | ウエストＨＤ | 288,016 | 0.62% | 2,672 | 2,681 | 2,576 | 2,601 | 369,700 | ▲ | 0.10% |
| 2024-07-11 | 1407 | ウエストＨＤ | 272,638 | 0.59% | 2,294 | 2,317 | 2,240 | 2,290 | 485,700 | ▼ | -0.03% |
| 2024-07-12 | 1407 | ウエストＨＤ | 296,438 | 0.64% | 2,325 | 2,441 | 2,268 | 2,434 | 1,078,900 | ▲ | 0.05% |
| 2024-07-16 | 1407 | ウエストＨＤ | 366,560 | 0.79% | 2,390 | 2,410 | 2,161 | 2,226 | 1,179,000 | ▲ | 0.15% |
| 2024-07-19 | 1407 | ウエストＨＤ | 401,160 | 0.87% | 2,156 | 2,190 | 2,081 | 2,091 | 526,500 | ▲ | 0.07% |
| 2024-07-26 | 1407 | ウエストＨＤ | 418,459 | 0.90% | 2,221 | 2,251 | 2,196 | 2,197 | 142,900 | ▲ | 0.03% |
| 2024-07-30 | 1407 | ウエストＨＤ | 404,885 | 0.87% | 2,202 | 2,241 | 2,167 | 2,196 | 223,400 | ▼ | -0.03% |
| 2024-08-05 | 1407 | ウエストＨＤ | 419,898 | 0.91% | 2,177 | 2,255 | 1,923 | 1,970 | 826,300 | ▲ | 0.04% |
| 2024-08-06 | 1407 | ウエストＨＤ | 397,698 | 0.86% | 2,154 | 2,274 | 2,140 | 2,230 | 496,500 | ▼ | -0.05% |
| 2024-08-13 | 1407 | ウエストＨＤ | 365,842 | 0.79% | 2,092 | 2,134 | 2,091 | 2,124 | 168,300 | ▼ | -0.06% |
| 2024-08-21 | 1407 | ウエストＨＤ | 305,742 | 0.66% | 2,355 | 2,415 | 2,353 | 2,358 | 245,600 | ▼ | -0.13% |
| 2024-08-23 | 1407 | ウエストＨＤ | 228,542 | 0.49% | 2,520 | 2,614 | 2,501 | 2,578 | 1,031,200 | ▼ | -0.17% |
| 2024-04-17 | 1419 | タマホーム | 153,538 | 0.52% | 4,250 | 4,260 | 4,145 | 4,160 | 345,300 | ▲ | 0.09% |
| 2024-04-23 | 1419 | タマホーム | 131,938 | 0.44% | 4,230 | 4,435 | 4,225 | 4,335 | 683,700 | ▼ | -0.08% |
| 2024-05-08 | 1419 | タマホーム | 148,838 | 0.50% | 4,505 | 4,530 | 4,460 | 4,460 | 350,200 | ▲ | 0.10% |
| 2024-05-15 | 1419 | タマホーム | 139,681 | 0.47% | 4,500 | 4,545 | 4,490 | 4,545 | 296,100 | ▼ | -0.03% |
| 2024-10-02 | 143A | イシン | 22,200 | 1.15% | 1,460 | 1,669 | 1,322 | 1,517 | 5,111,500 | ▲ | 1.04% |
| 2024-10-09 | 143A | イシン | 20,700 | 1.07% | 1,249 | 1,280 | 1,190 | 1,199 | 179,200 | ▼ | -0.07% |
| 2024-10-10 | 143A | イシン | 17,200 | 0.89% | 1,190 | 1,214 | 1,155 | 1,172 | 70,700 | ▼ | -0.18% |
| 2024-10-16 | 143A | イシン | 15,300 | 0.79% | 1,085 | 1,105 | 1,075 | 1,092 | 27,700 | ▼ | -0.09% |
| 2024-10-17 | 143A | イシン | 15,700 | 0.81% | 1,092 | 1,147 | 1,080 | 1,105 | 56,500 | ▲ | 0.02% |
| 2024-10-23 | 143A | イシン | 15,000 | 0.78% | 1,036 | 1,040 | 971 | 994 | 83,000 | ▼ | -0.03% |
| 2024-11-22 | 143A | イシン | 12,900 | 0.67% | 959 | 1,015 | 955 | 974 | 37,300 | ▼ | -0.10% |
| 2024-11-27 | 143A | イシン | 17,900 | 0.93% | 965 | 1,058 | 955 | 1,000 | 251,900 | ▲ | 0.26% |
| 2024-11-28 | 143A | イシン | 20,000 | 1.04% | 1,003 | 1,130 | 969 | 975 | 222,600 | ▲ | 0.10% |
| 2024-12-02 | 143A | イシン | 21,100 | 1.10% | 919 | 925 | 903 | 910 | 40,200 | ▲ | 0.06% |
| 2024-12-03 | 143A | イシン | 20,800 | 1.08% | 913 | 916 | 897 | 898 | 38,300 | ▼ | -0.02% |
| 2024-12-04 | 143A | イシン | 21,200 | 1.10% | 897 | 897 | 860 | 865 | 40,600 | ▲ | 0.02% |
| 2024-03-05 | 1447 | ＳＡＡＦＨＤ | 120,335 | 0.49% | 281 | 282 | 275 | 281 | 235,000 | ▼ | -0.05% |
| 2024-03-06 | 1447 | ＳＡＡＦＨＤ | 121,535 | 0.50% | 279 | 293 | 279 | 292 | 210,000 | ▲ | 0.01% |
| 2024-03-07 | 1447 | ＳＡＡＦＨＤ | 119,835 | 0.49% | 290 | 294 | 284 | 284 | 181,100 | ▼ | -0.01% |
| 2024-03-11 | 1447 | ＳＡＡＦＨＤ | 122,635 | 0.50% | 280 | 284 | 275 | 277 | 199,200 | ▲ | 0.01% |
| 2024-04-02 | 1447 | ＳＡＡＦＨＤ | 146,835 | 0.60% | 262 | 262 | 255 | 256 | 120,400 | ▲ | 0.09% |
| 2024-04-09 | 1447 | ＳＡＡＦＨＤ | 145,935 | 0.59% | 264 | 273 | 264 | 271 | 114,500 | ▼ | -0.01% |
| 2024-06-20 | 1447 | ＳＡＡＦＨＤ | 122,135 | 0.49% | 283 | 283 | 275 | 277 | 97,700 | ▼ | -0.09% |
| 2024-03-01 | 1514 | 住石ＨＤ | 1,192,260 | 2.02% | 2,701 | 3,060 | 2,701 | 2,962 | 4,741,100 | ▼ | -0.08% |
| 2024-03-04 | 1514 | 住石ＨＤ | 1,151,660 | 1.95% | 3,110 | 3,465 | 3,070 | 3,465 | 4,045,000 | ▼ | -0.07% |
| 2024-03-05 | 1514 | 住石ＨＤ | 1,114,560 | 1.89% | 3,605 | 4,165 | 3,575 | 4,165 | 3,878,700 | ▼ | -0.06% |
| 2024-04-09 | 1514 | 住石ＨＤ | 1,053,110 | 1.78% | 1,142 | 1,331 | 1,130 | 1,231 | 11,024,600 | ▼ | -0.10% |
| 2024-04-10 | 1514 | 住石ＨＤ | 1,076,010 | 1.82% | 1,232 | 1,275 | 1,175 | 1,195 | 4,879,300 | ▲ | 0.04% |
| 2024-04-17 | 1514 | 住石ＨＤ | 1,032,610 | 1.75% | 1,496 | 1,525 | 1,285 | 1,335 | 13,073,500 | ▼ | -0.07% |
| 2024-04-22 | 1514 | 住石ＨＤ | 1,068,610 | 1.81% | 1,421 | 1,447 | 1,326 | 1,339 | 3,248,300 | ▲ | 0.06% |
| 2024-04-24 | 1514 | 住石ＨＤ | 1,000,410 | 1.69% | 1,315 | 1,480 | 1,314 | 1,465 | 6,883,800 | ▼ | -0.12% |
| 2024-04-25 | 1514 | 住石ＨＤ | 1,010,210 | 1.71% | 1,429 | 1,441 | 1,349 | 1,352 | 3,102,500 | ▲ | 0.02% |
| 2024-05-07 | 1514 | 住石ＨＤ | 980,096 | 1.66% | 1,242 | 1,268 | 1,224 | 1,256 | 1,185,100 | ▼ | -0.05% |
| 2024-05-10 | 1514 | 住石ＨＤ | 939,396 | 1.59% | 1,236 | 1,246 | 1,202 | 1,217 | 763,600 | ▼ | -0.06% |
| 2024-05-14 | 1514 | 住石ＨＤ | 873,496 | 1.48% | 1,215 | 1,228 | 1,186 | 1,210 | 1,611,500 | ▼ | -0.11% |
| 2024-05-16 | 1514 | 住石ＨＤ | 805,496 | 1.36% | 1,320 | 1,554 | 1,305 | 1,554 | 9,150,100 | ▼ | -0.11% |
| 2024-05-21 | 1514 | 住石ＨＤ | 837,005 | 1.42% | 2,854 | 2,854 | 1,854 | 1,900 | 36,881,600 | ▲ | 0.05% |
| 2024-05-22 | 1514 | 住石ＨＤ | 804,305 | 1.36% | 1,860 | 2,086 | 1,760 | 1,769 | 30,092,900 | ▼ | -0.05% |
| 2024-05-27 | 1514 | 住石ＨＤ | 851,805 | 1.44% | 1,450 | 1,510 | 1,423 | 1,427 | 5,428,500 | ▲ | 0.07% |
| 2024-06-03 | 1514 | 住石ＨＤ | 794,405 | 1.34% | 1,341 | 1,427 | 1,335 | 1,358 | 3,324,100 | ▼ | -0.09% |
| 2024-06-07 | 1514 | 住石ＨＤ | 630,705 | 1.07% | 1,324 | 1,360 | 1,311 | 1,356 | 1,496,800 | ▼ | -0.27% |
| 2024-06-10 | 1514 | 住石ＨＤ | 796,305 | 1.35% | 1,357 | 1,426 | 1,342 | 1,397 | 1,887,400 | ▲ | 0.28% |
| 2024-07-18 | 1514 | 住石ＨＤ | 854,705 | 1.45% | 1,310 | 1,326 | 1,296 | 1,296 | 823,200 | ▲ | 0.09% |
| 2024-07-25 | 1514 | 住石ＨＤ | 883,705 | 1.50% | 1,130 | 1,153 | 1,109 | 1,110 | 1,172,200 | ▲ | 0.05% |
| 2024-07-29 | 1514 | 住石ＨＤ | 866,205 | 1.47% | 1,099 | 1,099 | 1,053 | 1,065 | 682,900 | ▼ | -0.03% |
| 2024-08-05 | 1514 | 住石ＨＤ | 820,476 | 1.39% | 818 | 857 | 788 | 788 | 1,621,600 | ▼ | -0.08% |
| 2024-08-13 | 1514 | 住石ＨＤ | 755,238 | 1.28% | 870 | 928 | 868 | 910 | 963,600 | ▼ | -0.10% |
| 2024-09-10 | 1514 | 住石ＨＤ | 704,323 | 1.19% | 946 | 971 | 933 | 946 | 716,600 | ▼ | -0.09% |
| 2024-09-27 | 1514 | 住石ＨＤ | 637,023 | 1.08% | 978 | 1,019 | 973 | 1,008 | 793,800 | ▼ | -0.10% |
| 2024-11-08 | 1514 | 住石ＨＤ | 583,023 | 0.98% | 1,029 | 1,063 | 945 | 950 | 3,196,300 | ▼ | -0.10% |
| 2024-11-25 | 1514 | 住石ＨＤ | 515,176 | 0.87% | 830 | 871 | 827 | 836 | 1,713,100 | ▼ | -0.10% |
| 2024-11-28 | 1514 | 住石ＨＤ | 537,276 | 0.91% | 818 | 836 | 818 | 831 | 392,400 | ▲ | 0.04% |
| 2024-12-04 | 1514 | 住石ＨＤ | 631,876 | 1.07% | 833 | 841 | 810 | 813 | 661,000 | ▲ | 0.16% |
| 2024-12-05 | 1514 | 住石ＨＤ | 650,476 | 1.10% | 813 | 825 | 812 | 814 | 311,300 | ▲ | 0.03% |
| 2024-12-11 | 1514 | 住石ＨＤ | 710,076 | 1.20% | 825 | 829 | 815 | 818 | 323,900 | ▲ | 0.09% |
| 2024-12-17 | 1514 | 住石ＨＤ | 776,980 | 1.31% | 790 | 797 | 774 | 774 | 657,200 | ▲ | 0.11% |
| 2024-03-01 | 1518 | 三井松島ＨＤ | 86,748 | 0.66% | 3,135 | 3,180 | 3,125 | 3,170 | 184,800 | ▼ | -0.23% |
| 2024-03-06 | 1518 | 三井松島ＨＤ | 69,648 | 0.53% | 3,220 | 3,320 | 3,165 | 3,300 | 300,900 | ▼ | -0.13% |
| 2024-03-07 | 1518 | 三井松島ＨＤ | 64,748 | 0.49% | 3,320 | 3,340 | 3,205 | 3,295 | 300,900 | ▼ | -0.04% |
| 2024-11-28 | 153A | カウリス | 37,300 | 0.58% | 1,753 | 1,809 | 1,704 | 1,749 | 86,300 | ▲ | 0.15% |
| 2024-11-29 | 153A | カウリス | 45,800 | 0.71% | 1,781 | 1,798 | 1,717 | 1,717 | 72,700 | ▲ | 0.13% |
| 2024-12-03 | 153A | カウリス | 42,700 | 0.67% | 1,768 | 1,789 | 1,657 | 1,662 | 121,300 | ▼ | -0.03% |
| 2024-07-02 | 155A | 情報戦略テク | 71,600 | 0.69% | 710 | 778 | 668 | 669 | 1,452,900 | ▲ | 0.20% |
| 2024-07-03 | 155A | 情報戦略テク | 73,000 | 0.71% | 661 | 676 | 656 | 665 | 210,400 | ▲ | 0.02% |
| 2024-07-09 | 155A | 情報戦略テク | 100,600 | 0.97% | 648 | 694 | 639 | 640 | 726,400 | ▲ | 0.26% |
| 2024-07-12 | 155A | 情報戦略テク | 90,700 | 0.88% | 601 | 628 | 601 | 628 | 122,600 | ▼ | -0.08% |
| 2024-07-17 | 155A | 情報戦略テク | 95,100 | 0.92% | 647 | 647 | 625 | 627 | 104,700 | ▲ | 0.04% |
| 2024-07-19 | 155A | 情報戦略テク | 107,900 | 1.04% | 640 | 665 | 624 | 624 | 209,000 | ▲ | 0.12% |
| 2024-07-30 | 155A | 情報戦略テク | 114,100 | 1.10% | 556 | 576 | 543 | 549 | 63,900 | ▲ | 0.06% |
| 2024-08-01 | 155A | 情報戦略テク | 109,800 | 1.06% | 563 | 563 | 515 | 521 | 120,200 | ▼ | -0.04% |
| 2024-08-05 | 155A | 情報戦略テク | 85,400 | 0.83% | 402 | 428 | 402 | 402 | 247,100 | ▼ | -0.23% |
| 2024-08-06 | 155A | 情報戦略テク | 73,800 | 0.71% | 414 | 428 | 404 | 412 | 189,800 | ▼ | -0.12% |
| 2024-08-08 | 155A | 情報戦略テク | 84,800 | 0.82% | 444 | 469 | 439 | 469 | 76,800 | ▲ | 0.10% |
| 2024-08-13 | 155A | 情報戦略テク | 104,300 | 1.01% | 481 | 514 | 478 | 497 | 150,400 | ▲ | 0.19% |
| 2024-08-14 | 155A | 情報戦略テク | 83,200 | 0.80% | 465 | 492 | 455 | 481 | 166,400 | ▼ | -0.20% |
| 2024-08-15 | 155A | 情報戦略テク | 68,800 | 0.66% | 487 | 487 | 455 | 469 | 99,600 | ▼ | -0.14% |
| 2024-08-16 | 155A | 情報戦略テク | 60,700 | 0.59% | 480 | 500 | 465 | 492 | 116,300 | ▼ | -0.07% |
| 2024-08-20 | 155A | 情報戦略テク | 48,200 | 0.46% | 478 | 505 | 478 | 504 | 96,500 | ▼ | -0.12% |
| 2024-09-06 | 155A | 情報戦略テク | 66,200 | 0.64% | 585 | 604 | 557 | 568 | 268,600 | ▲ | 0.24% |
| 2024-09-27 | 155A | 情報戦略テク | 61,100 | 0.59% | 497 | 522 | 497 | 522 | 66,600 | ▼ | -0.05% |
| 2024-10-07 | 155A | 情報戦略テク | 62,500 | 0.60% | 598 | 598 | 557 | 566 | 281,900 | ▲ | 0.01% |
| 2024-10-08 | 155A | 情報戦略テク | 61,200 | 0.59% | 557 | 568 | 550 | 550 | 100,200 | ▼ | -0.01% |
| 2024-10-10 | 155A | 情報戦略テク | 62,800 | 0.61% | 580 | 585 | 556 | 557 | 118,600 | ▲ | 0.02% |
| 2024-10-23 | 155A | 情報戦略テク | 73,500 | 0.71% | 531 | 536 | 520 | 520 | 56,600 | ▲ | 0.09% |
| 2024-10-28 | 155A | 情報戦略テク | 72,100 | 0.69% | 491 | 526 | 491 | 523 | 39,700 | ▼ | -0.02% |
| 2024-11-05 | 155A | 情報戦略テク | 72,400 | 0.70% | 512 | 512 | 482 | 500 | 42,400 | ▲ | 0.01% |
| 2024-11-07 | 155A | 情報戦略テク | 71,900 | 0.69% | 496 | 506 | 492 | 503 | 34,400 | ▼ | -0.01% |
| 2024-11-15 | 155A | 情報戦略テク | 55,900 | 0.54% | 517 | 534 | 510 | 531 | 106,700 | ▼ | -0.14% |
| 2024-11-19 | 155A | 情報戦略テク | 51,100 | 0.49% | 547 | 550 | 530 | 549 | 46,800 | ▼ | -0.05% |
| 2024-03-12 | 1605 | ＩＮＰＥＸ | 8,969,909 | 0.71% | 2,059 | 2,073 | 2,023 | 2,064 | 6,851,900 | ▲ | 0.30% |
| 2024-03-13 | 1605 | ＩＮＰＥＸ | 10,200,006 | 0.81% | 2,079 | 2,096 | 2,038 | 2,055 | 5,027,600 | ▲ | 0.10% |
| 2024-03-14 | 1605 | ＩＮＰＥＸ | 10,053,886 | 0.79% | 2,092 | 2,149 | 2,085 | 2,112 | 8,877,300 | ▼ | -0.02% |
| 2024-03-28 | 1605 | ＩＮＰＥＸ | 10,155,128 | 0.80% | 2,278 | 2,322 | 2,272 | 2,300 | 7,133,100 | ▲ | 0.01% |
| 2024-04-03 | 1605 | ＩＮＰＥＸ | 9,903,028 | 0.78% | 2,395 | 2,440 | 2,378 | 2,400 | 12,685,500 | ▼ | -0.02% |
| 2024-04-10 | 1605 | ＩＮＰＥＸ | 5,619,666 | 0.44% | 2,439 | 2,475 | 2,435 | 2,473 | 4,472,800 | ▼ | -0.34% |
| 2024-03-05 | 1663 | Ｋ＆Ｏエナジ | 140,802 | 0.49% | 2,382 | 2,424 | 2,380 | 2,390 | 84,400 | ▼ | -0.02% |
| 2024-04-01 | 1663 | Ｋ＆Ｏエナジ | 142,302 | 0.50% | 3,305 | 3,330 | 3,085 | 3,105 | 415,500 | ▲ | 0.08% |
| 2024-04-02 | 1663 | Ｋ＆Ｏエナジ | 133,802 | 0.47% | 3,045 | 3,090 | 2,976 | 2,993 | 293,300 | ▼ | -0.03% |
| 2024-04-05 | 1663 | Ｋ＆Ｏエナジ | 141,802 | 0.50% | 3,045 | 3,120 | 3,010 | 3,065 | 125,600 | ▲ | 0.03% |
| 2024-04-17 | 1663 | Ｋ＆Ｏエナジ | 170,102 | 0.60% | 3,250 | 3,310 | 3,140 | 3,215 | 201,800 | ▲ | 0.09% |
| 2024-05-01 | 1663 | Ｋ＆Ｏエナジ | 200,502 | 0.70% | 3,375 | 3,420 | 3,350 | 3,350 | 90,200 | ▲ | 0.09% |
| 2024-05-08 | 1663 | Ｋ＆Ｏエナジ | 196,502 | 0.69% | 3,310 | 3,325 | 3,245 | 3,245 | 71,100 | ▼ | -0.01% |
| 2024-05-10 | 1663 | Ｋ＆Ｏエナジ | 200,002 | 0.70% | 3,250 | 3,400 | 3,235 | 3,375 | 116,500 | ▲ | 0.01% |
| 2024-05-17 | 1663 | Ｋ＆Ｏエナジ | 195,003 | 0.68% | 3,340 | 3,430 | 3,320 | 3,425 | 99,800 | ▼ | -0.01% |
| 2024-05-28 | 1663 | Ｋ＆Ｏエナジ | 214,003 | 0.75% | 3,750 | 3,910 | 3,715 | 3,910 | 294,700 | ▲ | 0.06% |
| 2024-05-30 | 1663 | Ｋ＆Ｏエナジ | 242,003 | 0.85% | 3,695 | 3,900 | 3,670 | 3,820 | 241,600 | ▲ | 0.09% |
| 2024-06-03 | 1663 | Ｋ＆Ｏエナジ | 268,703 | 0.94% | 3,960 | 3,965 | 3,815 | 3,830 | 315,700 | ▲ | 0.08% |
| 2024-06-12 | 1663 | Ｋ＆Ｏエナジ | 288,203 | 1.01% | 4,150 | 4,200 | 3,890 | 3,895 | 809,200 | ▲ | 0.07% |
| 2024-06-17 | 1663 | Ｋ＆Ｏエナジ | 317,103 | 1.11% | 4,225 | 4,280 | 4,105 | 4,170 | 584,800 | ▲ | 0.10% |
| 2024-06-25 | 1663 | Ｋ＆Ｏエナジ | 344,903 | 1.21% | 3,720 | 3,725 | 3,565 | 3,640 | 294,700 | ▲ | 0.09% |
| 2024-06-27 | 1663 | Ｋ＆Ｏエナジ | 375,603 | 1.32% | 3,695 | 3,825 | 3,690 | 3,775 | 277,600 | ▲ | 0.11% |
| 2024-07-24 | 1663 | Ｋ＆Ｏエナジ | 366,503 | 1.29% | 3,400 | 3,425 | 3,300 | 3,310 | 221,600 | ▼ | -0.03% |
| 2024-08-02 | 1663 | Ｋ＆Ｏエナジ | 339,003 | 1.19% | 3,220 | 3,270 | 3,135 | 3,180 | 204,800 | ▼ | -0.10% |
| 2024-08-07 | 1663 | Ｋ＆Ｏエナジ | 355,703 | 1.25% | 3,045 | 3,265 | 3,040 | 3,205 | 243,700 | ▲ | 0.06% |
| 2024-08-09 | 1663 | Ｋ＆Ｏエナジ | 371,103 | 1.30% | 3,220 | 3,315 | 3,135 | 3,200 | 249,800 | ▲ | 0.05% |
| 2024-08-21 | 1663 | Ｋ＆Ｏエナジ | 363,203 | 1.28% | 3,375 | 3,410 | 3,345 | 3,405 | 50,500 | ▼ | -0.02% |
| 2024-08-30 | 1663 | Ｋ＆Ｏエナジ | 309,903 | 1.09% | 3,480 | 3,550 | 3,465 | 3,500 | 85,400 | ▼ | -0.08% |
| 2024-09-06 | 1663 | Ｋ＆Ｏエナジ | 280,603 | 0.99% | 3,330 | 3,360 | 3,260 | 3,310 | 64,400 | ▼ | -0.10% |
| 2024-09-12 | 1663 | Ｋ＆Ｏエナジ | 249,303 | 0.87% | 3,260 | 3,315 | 3,220 | 3,300 | 67,500 | ▼ | -0.12% |
| 2024-09-20 | 1663 | Ｋ＆Ｏエナジ | 224,603 | 0.79% | 3,380 | 3,445 | 3,365 | 3,395 | 73,700 | ▼ | -0.07% |
| 2024-09-30 | 1663 | Ｋ＆Ｏエナジ | 189,903 | 0.67% | 3,245 | 3,325 | 3,175 | 3,195 | 122,100 | ▼ | -0.12% |
| 2024-10-17 | 1663 | Ｋ＆Ｏエナジ | 163,103 | 0.57% | 3,380 | 3,380 | 3,330 | 3,365 | 41,300 | ▼ | -0.10% |
| 2024-10-23 | 1663 | Ｋ＆Ｏエナジ | 173,103 | 0.61% | 3,210 | 3,210 | 3,150 | 3,155 | 38,400 | ▲ | 0.04% |
| 2024-10-24 | 1663 | Ｋ＆Ｏエナジ | 167,403 | 0.59% | 3,125 | 3,155 | 3,110 | 3,140 | 48,900 | ▼ | -0.02% |
| 2024-10-31 | 1663 | Ｋ＆Ｏエナジ | 132,703 | 0.46% | 3,200 | 3,230 | 3,160 | 3,205 | 52,800 | ▼ | -0.12% |
| 2024-11-05 | 1663 | Ｋ＆Ｏエナジ | 146,148 | 0.51% | 3,145 | 3,160 | 3,115 | 3,150 | 35,000 | ▲ | 0.04% |
| 2024-11-06 | 1663 | Ｋ＆Ｏエナジ | 126,748 | 0.44% | 3,130 | 3,160 | 3,090 | 3,090 | 75,300 | ▼ | -0.07% |
| 2024-11-13 | 1663 | Ｋ＆Ｏエナジ | 142,648 | 0.50% | 2,939 | 2,961 | 2,850 | 2,875 | 246,400 | ▲ | 0.06% |
| 2024-11-15 | 1663 | Ｋ＆Ｏエナジ | 106,148 | 0.37% | 2,930 | 2,984 | 2,930 | 2,958 | 83,600 | ▼ | -0.13% |
| 2024-11-29 | 1663 | Ｋ＆Ｏエナジ | 145,548 | 0.51% | 3,295 | 3,435 | 3,255 | 3,260 | 365,400 | ▲ | 0.07% |
| 2024-12-02 | 1663 | Ｋ＆Ｏエナジ | 121,348 | 0.42% | 3,320 | 3,385 | 3,230 | 3,360 | 259,000 | ▼ | -0.09% |
| 2024-03-04 | 1711 | ＳＤＳＨＤ | 39,900 | 0.41% | 478 | 508 | 478 | 499 | 660,500 | ▼ | -0.27% |
| 2024-03-07 | 1711 | ＳＤＳＨＤ | 48,700 | 0.50% | 497 | 497 | 453 | 460 | 547,400 | ▲ | 0.09% |
| 2024-03-08 | 1711 | ＳＤＳＨＤ | 43,700 | 0.45% | 466 | 475 | 431 | 433 | 463,300 | ▼ | -0.04% |
| 2024-05-27 | 1711 | ＳＤＳＨＤ | 55,500 | 0.56% | 496 | 496 | 447 | 458 | 512,200 | ▲ | 0.12% |
| 2024-06-03 | 1711 | ＳＤＳＨＤ | 60,200 | 0.61% | 432 | 443 | 396 | 404 | 475,000 | ▲ | 0.04% |
| 2024-06-04 | 1711 | ＳＤＳＨＤ | 74,700 | 0.75% | 410 | 411 | 382 | 390 | 389,200 | ▲ | 0.14% |
| 2024-06-05 | 1711 | ＳＤＳＨＤ | 57,000 | 0.57% | 414 | 434 | 403 | 404 | 575,800 | ▼ | -0.18% |
| 2024-06-07 | 1711 | ＳＤＳＨＤ | 59,800 | 0.60% | 397 | 417 | 391 | 409 | 135,800 | ▲ | 0.03% |
| 2024-06-10 | 1711 | ＳＤＳＨＤ | 57,800 | 0.58% | 405 | 435 | 404 | 426 | 204,900 | ▼ | -0.02% |
| 2024-06-11 | 1711 | ＳＤＳＨＤ | 59,000 | 0.60% | 422 | 434 | 420 | 420 | 120,300 | ▲ | 0.02% |
| 2024-06-14 | 1711 | ＳＤＳＨＤ | 72,800 | 0.74% | 400 | 407 | 395 | 396 | 183,000 | ▲ | 0.14% |
| 2024-06-18 | 1711 | ＳＤＳＨＤ | 63,100 | 0.64% | 394 | 406 | 392 | 398 | 86,700 | ▼ | -0.09% |
| 2024-07-01 | 1711 | ＳＤＳＨＤ | 55,100 | 0.56% | 388 | 388 | 380 | 380 | 81,300 | ▼ | -0.07% |
| 2024-07-02 | 1711 | ＳＤＳＨＤ | 46,500 | 0.47% | 380 | 385 | 368 | 369 | 175,700 | ▼ | -0.09% |
| 2024-07-17 | 177A | コージンＢ | 32,300 | 0.63% | 2,475 | 2,811 | 2,322 | 2,811 | 2,041,400 | ▲ | 0.27% |
| 2024-07-19 | 177A | コージンＢ | 35,800 | 0.70% | 2,700 | 2,851 | 2,328 | 2,450 | 1,642,700 | ▲ | 0.06% |
| 2024-07-23 | 177A | コージンＢ | 32,900 | 0.64% | 2,349 | 2,500 | 2,236 | 2,304 | 403,100 | ▼ | -0.05% |
| 2024-07-24 | 177A | コージンＢ | 24,100 | 0.47% | 2,269 | 2,330 | 2,126 | 2,175 | 327,500 | ▼ | -0.17% |
| 2024-07-25 | 177A | コージンＢ | 25,800 | 0.50% | 2,188 | 2,249 | 2,100 | 2,130 | 162,500 | ▲ | 0.03% |
| 2024-07-29 | 177A | コージンＢ | 30,900 | 0.60% | 2,109 | 2,180 | 2,023 | 2,120 | 105,400 | ▲ | 0.09% |
| 2024-08-05 | 177A | コージンＢ | 29,500 | 0.57% | 1,500 | 1,537 | 1,281 | 1,336 | 162,600 | ▼ | -0.03% |
| 2024-08-06 | 177A | コージンＢ | 35,000 | 0.68% | 1,486 | 1,488 | 1,370 | 1,440 | 78,000 | ▲ | 0.11% |
| 2024-08-09 | 177A | コージンＢ | 35,800 | 0.70% | 1,705 | 1,707 | 1,605 | 1,629 | 38,300 | ▲ | 0.01% |
| 2024-08-14 | 177A | コージンＢ | 34,800 | 0.68% | 1,740 | 1,802 | 1,693 | 1,800 | 131,100 | ▼ | -0.01% |
| 2024-11-14 | 177A | コージンＢ | 30,700 | 0.60% | 1,888 | 1,897 | 1,821 | 1,858 | 14,700 | ▲ | 0.03% |
| 2024-12-04 | 177A | コージンＢ | 28,900 | 0.56% | 1,698 | 1,735 | 1,661 | 1,734 | 20,300 | ▼ | -0.03% |
| 2024-12-06 | 177A | コージンＢ | 25,000 | 0.48% | 1,723 | 1,723 | 1,683 | 1,704 | 5,200 | ▼ | -0.08% |
| 2024-07-24 | 189A | Ｄ＆Ｍ | 11,300 | 0.50% | 999 | 1,008 | 948 | 958 | 59,000 | ▲ | 0.35% |
| 2024-07-25 | 189A | Ｄ＆Ｍ | 13,800 | 0.62% | 940 | 941 | 888 | 906 | 153,800 | ▲ | 0.12% |
| 2024-07-30 | 189A | Ｄ＆Ｍ | 15,600 | 0.70% | 910 | 947 | 893 | 945 | 28,300 | ▲ | 0.07% |
| 2024-08-01 | 189A | Ｄ＆Ｍ | 19,500 | 0.87% | 920 | 934 | 901 | 906 | 20,800 | ▲ | 0.17% |
| 2024-08-02 | 189A | Ｄ＆Ｍ | 11,800 | 0.53% | 881 | 881 | 760 | 789 | 160,200 | ▼ | -0.34% |
| 2024-08-05 | 189A | Ｄ＆Ｍ | 5,200 | 0.23% | 710 | 725 | 639 | 639 | 198,200 | ▼ | -0.30% |
| 2024-03-22 | 1911 | 住友林 | 1,058,710 | 0.51% | 4,580 | 4,654 | 4,523 | 4,583 | 1,140,900 | ▲ | 0.04% |
| 2024-04-08 | 1911 | 住友林 | 919,855 | 0.44% | 4,934 | 5,040 | 4,913 | 4,959 | 982,700 | ▼ | -0.07% |
| 2024-10-02 | 1911 | 住友林 | 1,052,312 | 0.51% | 7,138 | 7,249 | 6,995 | 7,000 | 2,230,900 | ▲ | 0.10% |
| 2024-10-08 | 1911 | 住友林 | 995,473 | 0.48% | 6,450 | 6,584 | 6,422 | 6,532 | 2,608,500 | ▼ | -0.03% |
| 2024-10-08 | 1928 | 積ハウス | 3,894,568 | 0.58% | 3,886 | 3,926 | 3,852 | 3,867 | 2,374,600 | ▲ | 0.13% |
| 2024-10-10 | 1928 | 積ハウス | 3,283,605 | 0.49% | 3,842 | 3,861 | 3,807 | 3,854 | 1,866,400 | ▼ | -0.08% |
| 2024-10-15 | 1928 | 積ハウス | 3,389,843 | 0.51% | 3,850 | 3,861 | 3,807 | 3,853 | 2,417,700 | ▲ | 0.02% |
| 2024-10-16 | 1928 | 積ハウス | 3,291,444 | 0.49% | 3,801 | 3,894 | 3,787 | 3,830 | 1,521,100 | ▼ | -0.02% |
| 2024-03-01 | 1959 | 九電工 | 317,164 | 0.44% | 5,750 | 5,758 | 5,700 | 5,743 | 256,900 | ▼ | -0.06% |
| 2024-06-14 | 1963 | 日揮ＨＤ | 1,414,405 | 0.54% | 1,240 | 1,245 | 1,231 | 1,243 | 2,130,900 | ▲ | 0.13% |
| 2024-06-21 | 1963 | 日揮ＨＤ | 1,282,347 | 0.49% | 1,246 | 1,260 | 1,245 | 1,245 | 1,382,100 | ▼ | -0.05% |
| 2024-06-24 | 1963 | 日揮ＨＤ | 1,314,347 | 0.50% | 1,265 | 1,266 | 1,250 | 1,260 | 1,166,900 | ▲ | 0.01% |
| 2024-07-10 | 1963 | 日揮ＨＤ | 1,658,177 | 0.63% | 1,245 | 1,251 | 1,233 | 1,238 | 1,497,600 | ▲ | 0.13% |
| 2024-07-11 | 1963 | 日揮ＨＤ | 1,469,777 | 0.56% | 1,250 | 1,277 | 1,247 | 1,269 | 2,007,300 | ▼ | -0.06% |
| 2024-07-19 | 1963 | 日揮ＨＤ | 1,289,555 | 0.49% | 1,295 | 1,295 | 1,278 | 1,285 | 1,203,800 | ▼ | -0.07% |
| 2024-07-22 | 1963 | 日揮ＨＤ | 1,451,155 | 0.55% | 1,285 | 1,296 | 1,273 | 1,273 | 1,265,800 | ▲ | 0.06% |
| 2024-07-23 | 1963 | 日揮ＨＤ | 1,611,355 | 0.62% | 1,278 | 1,281 | 1,269 | 1,274 | 703,800 | ▲ | 0.06% |
| 2024-07-26 | 1963 | 日揮ＨＤ | 1,440,555 | 0.55% | 1,253 | 1,268 | 1,245 | 1,251 | 1,387,600 | ▼ | -0.06% |
| 2024-07-29 | 1963 | 日揮ＨＤ | 1,622,461 | 0.62% | 1,265 | 1,281 | 1,259 | 1,266 | 1,211,700 | ▲ | 0.06% |
| 2024-07-30 | 1963 | 日揮ＨＤ | 1,428,206 | 0.55% | 1,278 | 1,285 | 1,274 | 1,280 | 1,080,200 | ▼ | -0.06% |
| 2024-08-01 | 1963 | 日揮ＨＤ | 1,574,680 | 0.60% | 1,271 | 1,273 | 1,237 | 1,249 | 2,084,000 | ▲ | 0.04% |
| 2024-08-02 | 1963 | 日揮ＨＤ | 1,351,180 | 0.52% | 1,195 | 1,204 | 1,177 | 1,186 | 2,530,300 | ▼ | -0.07% |
| 2024-08-09 | 1963 | 日揮ＨＤ | 1,207,370 | 0.46% | 1,242 | 1,270 | 1,182 | 1,207 | 3,921,000 | ▼ | -0.06% |
| 2024-08-15 | 1963 | 日揮ＨＤ | 1,904,470 | 0.73% | 1,254 | 1,281 | 1,254 | 1,270 | 1,391,900 | ▲ | 0.26% |
| 2024-08-22 | 1963 | 日揮ＨＤ | 2,119,404 | 0.81% | 1,278 | 1,290 | 1,267 | 1,276 | 864,600 | ▲ | 0.08% |
| 2024-09-10 | 1963 | 日揮ＨＤ | 2,082,832 | 0.80% | 1,220 | 1,222 | 1,195 | 1,197 | 1,596,800 | ▲ | 0.03% |
| 2024-09-13 | 1963 | 日揮ＨＤ | 1,769,432 | 0.68% | 1,201 | 1,208 | 1,188 | 1,201 | 1,102,700 | ▼ | -0.12% |
| 2024-09-24 | 1963 | 日揮ＨＤ | 1,481,532 | 0.57% | 1,246 | 1,250 | 1,228 | 1,230 | 1,109,800 | ▼ | -0.11% |
| 2024-09-26 | 1963 | 日揮ＨＤ | 1,719,348 | 0.66% | 1,255 | 1,271 | 1,250 | 1,267 | 1,653,300 | ▲ | 0.09% |
| 2024-09-30 | 1963 | 日揮ＨＤ | 1,412,817 | 0.54% | 1,213 | 1,260 | 1,213 | 1,253 | 1,646,200 | ▼ | -0.12% |
| 2024-10-02 | 1963 | 日揮ＨＤ | 1,686,857 | 0.64% | 1,270 | 1,287 | 1,270 | 1,282 | 1,200,500 | ▲ | 0.09% |
| 2024-10-04 | 1963 | 日揮ＨＤ | 1,429,757 | 0.55% | 1,305 | 1,335 | 1,303 | 1,325 | 1,542,500 | ▼ | -0.08% |
| 2024-10-10 | 1963 | 日揮ＨＤ | 743,057 | 0.28% | 1,309 | 1,325 | 1,301 | 1,321 | 1,291,900 | ▼ | -0.27% |
| 2024-09-19 | 196A | ＭＦＳ | 45,700 | 0.50% | 254 | 260 | 254 | 258 | 80,300 | ▲ | 0.08% |
| 2024-09-25 | 196A | ＭＦＳ | 61,000 | 0.67% | 256 | 270 | 253 | 256 | 60,900 | ▲ | 0.17% |
| 2024-09-26 | 196A | ＭＦＳ | 67,700 | 0.74% | 261 | 261 | 253 | 259 | 96,500 | ▲ | 0.06% |
| 2024-10-01 | 196A | ＭＦＳ | 63,400 | 0.69% | 268 | 275 | 266 | 273 | 74,900 | ▼ | -0.05% |
| 2024-10-04 | 196A | ＭＦＳ | 53,500 | 0.58% | 263 | 266 | 260 | 262 | 39,400 | ▼ | -0.10% |
| 2024-10-08 | 196A | ＭＦＳ | 42,200 | 0.46% | 281 | 310 | 273 | 282 | 435,700 | ▼ | -0.11% |
| 2024-10-09 | 196A | ＭＦＳ | 58,500 | 0.64% | 281 | 316 | 280 | 300 | 619,200 | ▲ | 0.18% |
| 2024-10-11 | 196A | ＭＦＳ | 67,900 | 0.74% | 286 | 286 | 274 | 280 | 164,600 | ▲ | 0.09% |
| 2024-10-17 | 196A | ＭＦＳ | 76,300 | 0.84% | 282 | 286 | 278 | 279 | 50,500 | ▲ | 0.09% |
| 2024-10-25 | 196A | ＭＦＳ | 84,400 | 0.93% | 276 | 280 | 269 | 273 | 89,200 | ▲ | 0.09% |
| 2024-10-29 | 196A | ＭＦＳ | 80,700 | 0.88% | 277 | 286 | 277 | 281 | 57,300 | ▼ | -0.05% |
| 2024-11-07 | 196A | ＭＦＳ | 82,000 | 0.90% | 282 | 296 | 277 | 293 | 76,500 | ▲ | 0.02% |
| 2024-11-15 | 196A | ＭＦＳ | 42,900 | 0.47% | 316 | 332 | 297 | 323 | 458,500 | ▼ | -0.43% |
| 2024-04-25 | 2120 | ＬＩＦＵＬＬ | 680,273 | 0.50% | 164 | 165 | 160 | 162 | 456,700 | ▲ | 0.09% |
| 2024-04-26 | 2120 | ＬＩＦＵＬＬ | 570,973 | 0.42% | 161 | 166 | 160 | 165 | 2,483,800 | ▼ | -0.08% |
| 2024-03-01 | 2134 | 北浜ＣＰ | 744,800 | 0.52% | 19 | 27 | 18 | 23 | 20,754,000 | ▲ | 0.03% |
| 2024-06-26 | 2134 | 北浜ＣＰ | 674,400 | 0.47% | 23 | 25 | 23 | 24 | 2,855,000 | ▼ | -0.05% |
| 2024-03-01 | 2138 | クルーズ | 291,257 | 2.24% | 839 | 850 | 821 | 823 | 197,200 | ▲ | 0.05% |
| 2024-03-08 | 2138 | クルーズ | 284,557 | 2.19% | 822 | 830 | 809 | 818 | 108,900 | ▼ | -0.05% |
| 2024-03-13 | 2138 | クルーズ | 295,357 | 2.27% | 829 | 841 | 818 | 824 | 168,100 | ▲ | 0.08% |
| 2024-03-14 | 2138 | クルーズ | 298,657 | 2.30% | 815 | 832 | 815 | 818 | 66,700 | ▲ | 0.02% |
| 2024-03-15 | 2138 | クルーズ | 297,457 | 2.29% | 810 | 820 | 804 | 813 | 164,100 | ▼ | -0.00% |
| 2024-03-18 | 2138 | クルーズ | 298,857 | 2.30% | 811 | 828 | 811 | 813 | 83,400 | ▲ | 0.00% |
| 2024-03-19 | 2138 | クルーズ | 297,557 | 2.29% | 811 | 815 | 799 | 812 | 168,600 | ▼ | -0.00% |
| 2024-03-22 | 2138 | クルーズ | 280,157 | 2.16% | 808 | 808 | 785 | 789 | 240,000 | ▼ | -0.12% |
| 2024-03-25 | 2138 | クルーズ | 270,957 | 2.09% | 780 | 790 | 760 | 768 | 185,600 | ▼ | -0.07% |
| 2024-03-28 | 2138 | クルーズ | 256,957 | 1.98% | 770 | 780 | 763 | 763 | 87,500 | ▼ | -0.10% |
| 2024-04-02 | 2138 | クルーズ | 244,557 | 1.88% | 778 | 778 | 758 | 766 | 139,400 | ▼ | -0.10% |
| 2024-04-05 | 2138 | クルーズ | 215,257 | 1.66% | 777 | 785 | 771 | 780 | 61,400 | ▼ | -0.21% |
| 2024-04-09 | 2138 | クルーズ | 205,857 | 1.58% | 785 | 797 | 785 | 796 | 61,700 | ▼ | -0.07% |
| 2024-04-12 | 2138 | クルーズ | 208,857 | 1.61% | 808 | 808 | 792 | 796 | 61,900 | ▲ | 0.03% |
| 2024-04-15 | 2138 | クルーズ | 204,057 | 1.57% | 788 | 812 | 785 | 812 | 86,600 | ▼ | -0.04% |
| 2024-05-01 | 2138 | クルーズ | 194,257 | 1.49% | 765 | 778 | 765 | 772 | 33,500 | ▼ | -0.08% |
| 2024-05-07 | 2138 | クルーズ | 194,657 | 1.50% | 763 | 771 | 748 | 748 | 112,300 | ▲ | 0.01% |
| 2024-05-08 | 2138 | クルーズ | 192,457 | 1.48% | 749 | 756 | 742 | 742 | 55,300 | ▼ | -0.02% |
| 2024-05-13 | 2138 | クルーズ | 175,457 | 1.35% | 734 | 746 | 729 | 746 | 100,900 | ▼ | -0.12% |
| 2024-05-14 | 2138 | クルーズ | 166,957 | 1.28% | 740 | 755 | 733 | 745 | 195,900 | ▼ | -0.07% |
| 2024-05-15 | 2138 | クルーズ | 180,557 | 1.39% | 715 | 716 | 677 | 686 | 473,300 | ▲ | 0.10% |
| 2024-05-16 | 2138 | クルーズ | 185,457 | 1.43% | 689 | 697 | 675 | 675 | 121,700 | ▲ | 0.04% |
| 2024-05-20 | 2138 | クルーズ | 178,457 | 1.37% | 683 | 708 | 677 | 706 | 98,200 | ▼ | -0.05% |
| 2024-05-21 | 2138 | クルーズ | 181,557 | 1.40% | 706 | 713 | 701 | 705 | 45,500 | ▲ | 0.02% |
| 2024-05-22 | 2138 | クルーズ | 179,757 | 1.38% | 705 | 706 | 695 | 700 | 60,300 | ▼ | -0.02% |
| 2024-06-04 | 2138 | クルーズ | 165,057 | 1.27% | 697 | 720 | 697 | 718 | 54,000 | ▼ | -0.10% |
| 2024-06-10 | 2138 | クルーズ | 155,157 | 1.19% | 708 | 718 | 702 | 718 | 43,600 | ▼ | -0.08% |
| 2024-06-14 | 2138 | クルーズ | 103,957 | 0.80% | 691 | 740 | 691 | 739 | 141,500 | ▼ | -0.38% |
| 2024-06-20 | 2138 | クルーズ | 103,657 | 0.79% | 719 | 722 | 712 | 712 | 32,300 | ▼ | -0.01% |
| 2024-07-04 | 2138 | クルーズ | 90,257 | 0.69% | 730 | 731 | 722 | 722 | 32,800 | ▼ | -0.10% |
| 2024-07-04 | 2138 | クルーズ | 90,257 | 0.69% | 730 | 731 | 722 | 722 | 32,800 | ▼ | -0.10% |
| 2024-07-12 | 2138 | クルーズ | 72,857 | 0.56% | 704 | 718 | 704 | 713 | 39,700 | ▼ | -0.12% |
| 2024-08-05 | 2138 | クルーズ | 58,557 | 0.45% | 593 | 604 | 533 | 533 | 249,300 | ▼ | -0.11% |
| 2024-11-19 | 2146 | ＵＴ | 210,746 | 0.52% | 1,963 | 2,004 | 1,958 | 1,992 | 556,200 | ▲ | 0.09% |
| 2024-11-29 | 2146 | ＵＴ | 195,646 | 0.49% | 2,048 | 2,056 | 2,032 | 2,035 | 152,900 | ▼ | -0.03% |
| 2024-12-06 | 2146 | ＵＴ | 201,546 | 0.50% | 2,120 | 2,130 | 2,092 | 2,130 | 211,200 | ▲ | 0.01% |
| 2024-12-10 | 2146 | ＵＴ | 198,146 | 0.49% | 2,185 | 2,210 | 2,176 | 2,208 | 240,500 | ▼ | -0.01% |
| 2024-12-11 | 2146 | ＵＴ | 200,446 | 0.50% | 2,210 | 2,216 | 2,169 | 2,187 | 261,900 | ▲ | 0.01% |
| 2024-12-12 | 2146 | ＵＴ | 198,441 | 0.49% | 2,209 | 2,214 | 2,160 | 2,165 | 405,000 | ▼ | -0.01% |
| 2024-12-17 | 2146 | ＵＴ | 217,673 | 0.54% | 2,098 | 2,157 | 2,085 | 2,146 | 335,200 | ▲ | 0.05% |
| 2024-03-04 | 2150 | ケアネット | 476,258 | 1.01% | 700 | 700 | 676 | 679 | 684,800 | ▲ | 0.07% |
| 2024-03-06 | 2150 | ケアネット | 527,858 | 1.12% | 676 | 690 | 674 | 686 | 219,300 | ▲ | 0.11% |
| 2024-03-11 | 2150 | ケアネット | 599,758 | 1.27% | 685 | 696 | 682 | 694 | 204,600 | ▲ | 0.14% |
| 2024-03-19 | 2150 | ケアネット | 521,558 | 1.11% | 681 | 696 | 670 | 687 | 239,500 | ▼ | -0.15% |
| 2024-03-22 | 2150 | ケアネット | 514,558 | 1.09% | 684 | 687 | 676 | 678 | 181,900 | ▼ | -0.02% |
| 2024-03-25 | 2150 | ケアネット | 466,258 | 0.99% | 680 | 687 | 672 | 672 | 224,600 | ▼ | -0.10% |
| 2024-03-28 | 2150 | ケアネット | 420,258 | 0.89% | 670 | 678 | 644 | 644 | 438,800 | ▼ | -0.09% |
| 2024-04-02 | 2150 | ケアネット | 422,158 | 0.90% | 659 | 659 | 634 | 638 | 322,300 | ▲ | 0.01% |
| 2024-04-03 | 2150 | ケアネット | 414,258 | 0.88% | 630 | 636 | 619 | 628 | 315,700 | ▼ | -0.02% |
| 2024-04-05 | 2150 | ケアネット | 366,758 | 0.78% | 618 | 631 | 614 | 628 | 293,000 | ▼ | -0.09% |
| 2024-04-16 | 2150 | ケアネット | 324,058 | 0.69% | 603 | 605 | 586 | 593 | 407,600 | ▼ | -0.09% |
| 2024-04-18 | 2150 | ケアネット | 271,458 | 0.57% | 570 | 593 | 570 | 587 | 399,800 | ▼ | -0.12% |
| 2024-04-25 | 2150 | ケアネット | 215,758 | 0.46% | 585 | 596 | 583 | 583 | 182,000 | ▼ | -0.10% |
| 2024-04-26 | 2150 | ケアネット | 264,458 | 0.56% | 589 | 591 | 560 | 560 | 1,203,600 | ▲ | 0.10% |
| 2024-05-01 | 2150 | ケアネット | 233,558 | 0.49% | 568 | 568 | 549 | 556 | 376,600 | ▼ | -0.07% |
| 2024-07-02 | 2157 | コシダカＨＤ | 420,656 | 0.51% | 873 | 882 | 868 | 872 | 434,300 | ▲ | 0.10% |
| 2024-07-04 | 2157 | コシダカＨＤ | 512,856 | 0.62% | 871 | 876 | 846 | 854 | 759,200 | ▲ | 0.10% |
| 2024-07-04 | 2157 | コシダカＨＤ | 512,856 | 0.62% | 871 | 876 | 846 | 854 | 759,200 | ▲ | 0.10% |
| 2024-07-09 | 2157 | コシダカＨＤ | 606,456 | 0.73% | 853 | 860 | 842 | 842 | 664,800 | ▲ | 0.10% |
| 2024-07-10 | 2157 | コシダカＨＤ | 724,756 | 0.88% | 843 | 860 | 839 | 850 | 1,035,400 | ▲ | 0.15% |
| 2024-07-11 | 2157 | コシダカＨＤ | 759,956 | 0.92% | 820 | 892 | 806 | 886 | 2,318,500 | ▲ | 0.04% |
| 2024-07-12 | 2157 | コシダカＨＤ | 883,456 | 1.07% | 867 | 875 | 854 | 873 | 884,400 | ▲ | 0.15% |
| 2024-07-16 | 2157 | コシダカＨＤ | 913,656 | 1.11% | 862 | 886 | 860 | 884 | 711,200 | ▲ | 0.04% |
| 2024-07-19 | 2157 | コシダカＨＤ | 996,756 | 1.21% | 923 | 926 | 859 | 876 | 1,547,600 | ▲ | 0.09% |
| 2024-07-26 | 2157 | コシダカＨＤ | 1,096,556 | 1.33% | 950 | 970 | 947 | 966 | 1,003,300 | ▲ | 0.12% |
| 2024-08-02 | 2157 | コシダカＨＤ | 1,008,656 | 1.22% | 955 | 966 | 935 | 947 | 1,018,300 | ▼ | -0.11% |
| 2024-08-05 | 2157 | コシダカＨＤ | 961,856 | 1.16% | 890 | 907 | 842 | 849 | 1,701,100 | ▼ | -0.06% |
| 2024-08-06 | 2157 | コシダカＨＤ | 880,156 | 1.06% | 879 | 913 | 851 | 866 | 1,159,800 | ▼ | -0.09% |
| 2024-08-08 | 2157 | コシダカＨＤ | 789,156 | 0.95% | 869 | 896 | 861 | 879 | 929,600 | ▼ | -0.11% |
| 2024-08-13 | 2157 | コシダカＨＤ | 718,656 | 0.87% | 886 | 902 | 877 | 884 | 656,500 | ▼ | -0.07% |
| 2024-08-21 | 2157 | コシダカＨＤ | 539,556 | 0.65% | 910 | 933 | 909 | 931 | 492,200 | ▼ | -0.21% |
| 2024-09-04 | 2157 | コシダカＨＤ | 493,056 | 0.59% | 930 | 954 | 930 | 943 | 634,000 | ▼ | -0.06% |
| 2024-09-17 | 2157 | コシダカＨＤ | 409,256 | 0.49% | 989 | 999 | 984 | 999 | 426,600 | ▼ | -0.09% |
| 2024-09-20 | 2157 | コシダカＨＤ | 411,862 | 0.50% | 1,039 | 1,047 | 1,026 | 1,035 | 445,900 | ▲ | 0.01% |
| 2024-09-24 | 2157 | コシダカＨＤ | 408,262 | 0.49% | 1,031 | 1,031 | 1,001 | 1,011 | 437,300 | ▼ | -0.01% |
| 2024-12-12 | 215A | タイミー | 596,784 | 0.61% | 1,205 | 1,232 | 1,175 | 1,190 | 3,904,200 | ▲ | 0.31% |
| 2024-12-13 | 215A | タイミー | 295,984 | 0.30% | 1,395 | 1,490 | 1,367 | 1,490 | 9,459,900 | ▼ | -0.31% |
| 2024-04-05 | 2160 | ジーエヌアイ | 261,682 | 0.52% | 2,928 | 2,934 | 2,862 | 2,878 | 556,600 | ▲ | 0.31% |
| 2024-04-11 | 2160 | ジーエヌアイ | 308,382 | 0.61% | 2,820 | 2,826 | 2,696 | 2,719 | 1,310,100 | ▲ | 0.08% |
| 2024-04-19 | 2160 | ジーエヌアイ | 360,882 | 0.72% | 2,566 | 2,572 | 2,348 | 2,446 | 1,997,300 | ▲ | 0.10% |
| 2024-04-22 | 2160 | ジーエヌアイ | 406,982 | 0.81% | 2,458 | 2,500 | 2,414 | 2,485 | 692,500 | ▲ | 0.09% |
| 2024-04-25 | 2160 | ジーエヌアイ | 452,882 | 0.90% | 2,461 | 2,468 | 2,422 | 2,441 | 504,500 | ▲ | 0.08% |
| 2024-04-26 | 2160 | ジーエヌアイ | 423,382 | 0.84% | 2,484 | 2,514 | 2,437 | 2,510 | 625,800 | ▼ | -0.06% |
| 2024-05-01 | 2160 | ジーエヌアイ | 475,282 | 0.95% | 2,451 | 2,464 | 2,394 | 2,432 | 905,100 | ▲ | 0.10% |
| 2024-05-08 | 2160 | ジーエヌアイ | 524,482 | 1.05% | 2,414 | 2,503 | 2,352 | 2,400 | 1,288,800 | ▲ | 0.10% |
| 2024-05-13 | 2160 | ジーエヌアイ | 558,682 | 1.11% | 2,420 | 2,426 | 2,348 | 2,375 | 759,200 | ▲ | 0.06% |
| 2024-05-16 | 2160 | ジーエヌアイ | 663,882 | 1.33% | 2,572 | 2,583 | 2,308 | 2,423 | 3,196,500 | ▲ | 0.21% |
| 2024-05-17 | 2160 | ジーエヌアイ | 707,682 | 1.41% | 2,379 | 2,380 | 2,175 | 2,178 | 3,416,300 | ▲ | 0.07% |
| 2024-05-20 | 2160 | ジーエヌアイ | 652,082 | 1.30% | 2,128 | 2,383 | 2,122 | 2,347 | 2,263,800 | ▼ | -0.10% |
| 2024-05-21 | 2160 | ジーエヌアイ | 635,982 | 1.27% | 2,317 | 2,344 | 2,235 | 2,253 | 1,259,400 | ▼ | -0.03% |
| 2024-05-29 | 2160 | ジーエヌアイ | 592,882 | 1.18% | 2,120 | 2,140 | 2,068 | 2,097 | 660,200 | ▼ | -0.09% |
| 2024-06-06 | 2160 | ジーエヌアイ | 613,382 | 1.22% | 2,135 | 2,146 | 2,089 | 2,104 | 541,800 | ▲ | 0.04% |
| 2024-06-14 | 2160 | ジーエヌアイ | 667,882 | 1.33% | 2,173 | 2,323 | 2,173 | 2,290 | 768,600 | ▲ | 0.11% |
| 2024-06-17 | 2160 | ジーエヌアイ | 724,582 | 1.44% | 2,290 | 2,376 | 2,283 | 2,375 | 930,800 | ▲ | 0.10% |
| 2024-06-19 | 2160 | ジーエヌアイ | 682,682 | 1.36% | 2,303 | 2,335 | 2,265 | 2,326 | 570,000 | ▼ | -0.07% |
| 2024-06-20 | 2160 | ジーエヌアイ | 619,282 | 1.23% | 2,350 | 2,457 | 2,346 | 2,457 | 1,118,000 | ▼ | -0.13% |
| 2024-06-21 | 2160 | ジーエヌアイ | 572,182 | 1.14% | 2,458 | 2,506 | 2,446 | 2,460 | 936,700 | ▼ | -0.09% |
| 2024-06-28 | 2160 | ジーエヌアイ | 615,482 | 1.23% | 2,450 | 2,450 | 2,352 | 2,369 | 787,000 | ▲ | 0.09% |
| 2024-07-08 | 2160 | ジーエヌアイ | 664,772 | 1.32% | 2,464 | 2,468 | 2,397 | 2,466 | 460,300 | ▲ | 0.09% |
| 2024-07-17 | 2160 | ジーエヌアイ | 701,172 | 1.40% | 2,633 | 2,703 | 2,623 | 2,683 | 1,011,900 | ▲ | 0.07% |
| 2024-07-18 | 2160 | ジーエヌアイ | 787,172 | 1.57% | 2,665 | 2,710 | 2,510 | 2,591 | 1,823,600 | ▲ | 0.17% |
| 2024-07-19 | 2160 | ジーエヌアイ | 825,972 | 1.64% | 2,571 | 2,594 | 2,433 | 2,435 | 1,065,600 | ▲ | 0.06% |
| 2024-07-22 | 2160 | ジーエヌアイ | 865,272 | 1.72% | 2,410 | 2,424 | 2,273 | 2,278 | 1,289,000 | ▲ | 0.08% |
| 2024-07-24 | 2160 | ジーエヌアイ | 639,472 | 1.27% | 2,272 | 2,332 | 2,232 | 2,233 | 666,300 | ▼ | -0.44% |
| 2024-07-26 | 2160 | ジーエヌアイ | 651,072 | 1.30% | 2,214 | 2,321 | 2,214 | 2,280 | 741,600 | ▲ | 0.03% |
| 2024-07-29 | 2160 | ジーエヌアイ | 639,672 | 1.27% | 2,310 | 2,410 | 2,310 | 2,410 | 587,900 | ▼ | -0.03% |
| 2024-07-30 | 2160 | ジーエヌアイ | 654,772 | 1.30% | 2,410 | 2,429 | 2,321 | 2,392 | 645,500 | ▲ | 0.03% |
| 2024-08-01 | 2160 | ジーエヌアイ | 642,972 | 1.28% | 2,260 | 2,287 | 2,205 | 2,215 | 685,300 | ▼ | -0.02% |
| 2024-08-05 | 2160 | ジーエヌアイ | 533,172 | 1.06% | 1,717 | 1,728 | 1,544 | 1,544 | 2,990,800 | ▼ | -0.21% |
| 2024-08-06 | 2160 | ジーエヌアイ | 464,072 | 0.92% | 1,640 | 1,695 | 1,537 | 1,642 | 2,702,900 | ▼ | -0.14% |
| 2024-08-07 | 2160 | ジーエヌアイ | 396,972 | 0.79% | 1,602 | 1,788 | 1,570 | 1,732 | 1,675,800 | ▼ | -0.13% |
| 2024-08-08 | 2160 | ジーエヌアイ | 418,572 | 0.83% | 1,719 | 1,869 | 1,716 | 1,841 | 1,393,900 | ▲ | 0.03% |
| 2024-08-13 | 2160 | ジーエヌアイ | 456,872 | 0.91% | 1,868 | 1,905 | 1,833 | 1,881 | 867,100 | ▲ | 0.08% |
| 2024-08-20 | 2160 | ジーエヌアイ | 509,472 | 1.01% | 1,914 | 1,914 | 1,831 | 1,874 | 889,600 | ▲ | 0.09% |
| 2024-08-21 | 2160 | ジーエヌアイ | 728,072 | 1.45% | 1,834 | 1,879 | 1,810 | 1,845 | 748,800 | ▲ | 0.43% |
| 2024-08-29 | 2160 | ジーエヌアイ | 882,372 | 1.76% | 2,250 | 2,449 | 2,184 | 2,335 | 4,058,600 | ▲ | 0.13% |
| 2024-09-02 | 2160 | ジーエヌアイ | 925,372 | 1.84% | 2,320 | 2,333 | 2,238 | 2,247 | 1,369,400 | ▲ | 0.08% |
| 2024-09-10 | 2160 | ジーエヌアイ | 881,572 | 1.76% | 2,149 | 2,260 | 2,114 | 2,227 | 926,100 | ▼ | -0.08% |
| 2024-09-12 | 2160 | ジーエヌアイ | 841,372 | 1.68% | 2,218 | 2,284 | 2,193 | 2,263 | 1,366,500 | ▼ | -0.08% |
| 2024-09-19 | 2160 | ジーエヌアイ | 855,872 | 1.70% | 2,531 | 2,665 | 2,497 | 2,638 | 2,385,700 | ▲ | 0.02% |
| 2024-09-20 | 2160 | ジーエヌアイ | 848,872 | 1.69% | 2,682 | 2,760 | 2,640 | 2,736 | 2,104,100 | ▼ | -0.01% |
| 2024-09-24 | 2160 | ジーエヌアイ | 862,872 | 1.72% | 2,754 | 2,796 | 2,706 | 2,723 | 1,641,200 | ▲ | 0.03% |
| 2024-10-02 | 2160 | ジーエヌアイ | 907,272 | 1.81% | 2,965 | 3,010 | 2,857 | 2,875 | 1,688,400 | ▲ | 0.09% |
| 2024-10-04 | 2160 | ジーエヌアイ | 877,772 | 1.75% | 2,891 | 2,913 | 2,802 | 2,850 | 1,248,200 | ▼ | -0.06% |
| 2024-10-09 | 2160 | ジーエヌアイ | 914,972 | 1.82% | 2,966 | 3,095 | 2,925 | 2,936 | 1,665,600 | ▲ | 0.07% |
| 2024-10-11 | 2160 | ジーエヌアイ | 891,572 | 1.78% | 2,840 | 2,878 | 2,818 | 2,857 | 623,700 | ▼ | -0.04% |
| 2024-10-18 | 2160 | ジーエヌアイ | 843,872 | 1.68% | 2,952 | 2,982 | 2,902 | 2,942 | 622,100 | ▼ | -0.10% |
| 2024-10-25 | 2160 | ジーエヌアイ | 865,772 | 1.72% | 2,755 | 2,819 | 2,731 | 2,799 | 999,400 | ▲ | 0.04% |
| 2024-10-29 | 2160 | ジーエヌアイ | 844,472 | 1.68% | 2,962 | 3,030 | 2,945 | 3,020 | 812,400 | ▼ | -0.04% |
| 2024-10-31 | 2160 | ジーエヌアイ | 853,972 | 1.70% | 3,040 | 3,095 | 3,010 | 3,090 | 441,000 | ▲ | 0.02% |
| 2024-11-05 | 2160 | ジーエヌアイ | 819,072 | 1.63% | 3,030 | 3,060 | 2,976 | 2,977 | 552,400 | ▼ | -0.07% |
| 2024-11-06 | 2160 | ジーエヌアイ | 799,172 | 1.59% | 2,984 | 3,065 | 2,975 | 3,020 | 774,900 | ▼ | -0.03% |
| 2024-11-07 | 2160 | ジーエヌアイ | 803,672 | 1.60% | 3,055 | 3,070 | 2,913 | 2,931 | 1,060,300 | ▲ | 0.01% |
| 2024-11-15 | 2160 | ジーエヌアイ | 875,072 | 1.74% | 3,150 | 3,230 | 2,927 | 3,045 | 2,507,400 | ▲ | 0.13% |
| 2024-11-18 | 2160 | ジーエヌアイ | 1,072,172 | 2.14% | 2,993 | 3,020 | 2,667 | 2,723 | 3,237,200 | ▲ | 0.40% |
| 2024-11-19 | 2160 | ジーエヌアイ | 1,041,772 | 2.08% | 2,727 | 2,883 | 2,727 | 2,835 | 1,380,300 | ▼ | -0.06% |
| 2024-11-21 | 2160 | ジーエヌアイ | 1,069,172 | 2.13% | 2,796 | 2,857 | 2,741 | 2,850 | 938,800 | ▲ | 0.04% |
| 2024-11-26 | 2160 | ジーエヌアイ | 1,107,272 | 2.20% | 2,803 | 2,848 | 2,748 | 2,808 | 854,600 | ▲ | 0.07% |
| 2024-11-28 | 2160 | ジーエヌアイ | 1,101,372 | 2.19% | 2,964 | 3,115 | 2,954 | 3,070 | 1,150,200 | ▼ | -0.01% |
| 2024-12-03 | 2160 | ジーエヌアイ | 1,040,672 | 2.07% | 3,270 | 3,475 | 3,215 | 3,425 | 1,719,100 | ▼ | -0.12% |
| 2024-12-18 | 2160 | ジーエヌアイ | 989,172 | 1.97% | 3,175 | 3,450 | 3,170 | 3,380 | 1,553,700 | ▼ | -0.09% |
| 2024-03-12 | 2162 | ｎｍｓ | 108,300 | 0.50% | 345 | 354 | 341 | 354 | 82,400 | ▲ | 0.09% |
| 2024-03-18 | 2162 | ｎｍｓ | 105,700 | 0.48% | 354 | 359 | 351 | 359 | 117,400 | ▼ | -0.02% |
| 2024-04-02 | 2162 | ｎｍｓ | 108,300 | 0.50% | 404 | 413 | 398 | 409 | 327,200 | ▲ | 0.02% |
| 2024-05-17 | 2162 | ｎｍｓ | 103,100 | 0.47% | 398 | 407 | 393 | 404 | 169,600 | ▼ | -0.03% |
| 2024-11-21 | 2168 | パソナＧ | 208,919 | 0.50% | 1,956 | 1,969 | 1,946 | 1,959 | 74,100 | ▲ | 0.09% |
| 2024-11-29 | 2168 | パソナＧ | 203,819 | 0.48% | 1,959 | 1,980 | 1,955 | 1,965 | 84,400 | ▼ | -0.02% |
| 2024-11-25 | 2175 | エスエムエス | 448,093 | 0.51% | 1,670 | 1,674 | 1,636 | 1,646 | 441,100 | ▲ | 0.10% |
| 2024-12-18 | 2175 | エスエムエス | 428,969 | 0.48% | 1,566 | 1,568 | 1,544 | 1,556 | 586,900 | ▼ | -0.03% |
| 2024-11-01 | 218A | リベラウェア | 108,900 | 0.57% | 450 | 452 | 437 | 441 | 320,100 | ▲ | 0.11% |
| 2024-11-05 | 218A | リベラウェア | 93,400 | 0.49% | 440 | 444 | 407 | 407 | 567,400 | ▼ | -0.07% |
| 2024-09-06 | 2212 | 山パン | 1,752,665 | 0.79% | 2,760 | 2,808 | 2,745 | 2,784 | 1,147,600 | ▲ | 0.37% |
| 2024-09-09 | 2212 | 山パン | 1,774,365 | 0.80% | 2,745 | 2,823 | 2,745 | 2,810 | 816,700 | ▲ | 0.01% |
| 2024-09-10 | 2212 | 山パン | 2,044,965 | 0.92% | 2,845 | 2,919 | 2,843 | 2,907 | 1,148,100 | ▲ | 0.12% |
| 2024-09-12 | 2212 | 山パン | 2,827,965 | 1.28% | 2,852 | 2,875 | 2,768 | 2,798 | 707,500 | ▲ | 0.36% |
| 2024-09-17 | 2212 | 山パン | 3,030,765 | 1.37% | 2,787 | 2,796 | 2,743 | 2,779 | 654,900 | ▲ | 0.09% |
| 2024-09-20 | 2212 | 山パン | 3,176,965 | 1.44% | 2,796 | 2,838 | 2,781 | 2,807 | 1,176,700 | ▲ | 0.06% |
| 2024-10-16 | 2212 | 山パン | 3,021,151 | 1.37% | 2,816 | 2,854 | 2,809 | 2,836 | 528,900 | ▼ | -0.06% |
| 2024-10-21 | 2212 | 山パン | 2,356,469 | 1.06% | 2,765 | 2,778 | 2,717 | 2,718 | 812,100 | ▼ | -0.31% |
| 2024-10-22 | 2212 | 山パン | 1,695,869 | 0.76% | 2,715 | 2,739 | 2,702 | 2,731 | 892,900 | ▼ | -0.30% |
| 2024-10-30 | 2212 | 山パン | 1,415,812 | 0.64% | 3,102 | 3,135 | 2,982 | 3,092 | 4,904,000 | ▼ | -0.12% |
| 2024-11-11 | 2212 | 山パン | 1,306,380 | 0.59% | 2,880 | 2,907 | 2,847 | 2,893 | 652,300 | ▼ | -0.05% |
| 2024-11-20 | 2212 | 山パン | 1,370,961 | 0.62% | 2,900 | 2,908 | 2,853 | 2,863 | 351,600 | ▲ | 0.03% |
| 2024-11-27 | 2212 | 山パン | 1,305,061 | 0.59% | 2,799 | 2,808 | 2,745 | 2,765 | 452,000 | ▼ | -0.03% |
| 2024-11-29 | 2212 | 山パン | 1,323,161 | 0.60% | 2,811 | 2,828 | 2,786 | 2,820 | 460,000 | ▲ | 0.01% |
| 2024-12-12 | 2212 | 山パン | 574,427 | 0.26% | 2,964 | 2,977 | 2,913 | 2,921 | 814,800 | ▼ | -0.34% |
| 2024-11-15 | 2215 | 一パン | 41,338 | 0.59% | 562 | 574 | 548 | 573 | 190,600 | ▲ | 0.18% |
| 2024-11-18 | 2215 | 一パン | 44,438 | 0.64% | 567 | 573 | 563 | 563 | 45,600 | ▲ | 0.05% |
| 2024-11-29 | 2215 | 一パン | 48,738 | 0.70% | 577 | 581 | 570 | 581 | 17,300 | ▲ | 0.05% |
| 2024-12-09 | 2215 | 一パン | 57,138 | 0.82% | 569 | 575 | 567 | 567 | 14,200 | ▲ | 0.12% |
| 2024-10-30 | 2222 | 寿スピリッツ | 785,703 | 0.50% | 2,061 | 2,098 | 2,049 | 2,096 | 3,430,500 | ▲ | 0.09% |
| 2024-11-05 | 2222 | 寿スピリッツ | 949,303 | 0.60% | 2,079 | 2,113 | 2,041 | 2,113 | 1,259,100 | ▲ | 0.09% |
| 2024-11-08 | 2222 | 寿スピリッツ | 1,101,503 | 0.70% | 2,173 | 2,204 | 2,168 | 2,204 | 821,700 | ▲ | 0.09% |
| 2024-11-18 | 2222 | 寿スピリッツ | 1,274,803 | 0.81% | 2,058 | 2,068 | 1,997 | 2,000 | 776,900 | ▲ | 0.11% |
| 2024-05-30 | 2282 | 日ハム | 557,444 | 0.54% | 4,748 | 4,817 | 4,737 | 4,788 | 259,500 | ▲ | 0.31% |
| 2024-06-12 | 2282 | 日ハム | 748,250 | 0.72% | 4,886 | 4,899 | 4,778 | 4,781 | 317,700 | ▲ | 0.17% |
| 2024-06-24 | 2282 | 日ハム | 718,788 | 0.69% | 4,769 | 4,809 | 4,729 | 4,794 | 754,600 | ▼ | -0.03% |
| 2024-07-23 | 2282 | 日ハム | 789,884 | 0.76% | 4,908 | 4,963 | 4,908 | 4,940 | 241,600 | ▲ | 0.07% |
| 2024-07-24 | 2282 | 日ハム | 696,084 | 0.67% | 4,940 | 4,959 | 4,855 | 4,885 | 262,600 | ▼ | -0.08% |
| 2024-07-29 | 2282 | 日ハム | 795,745 | 0.77% | 4,950 | 4,983 | 4,913 | 4,913 | 261,100 | ▲ | 0.09% |
| 2024-07-30 | 2282 | 日ハム | 695,934 | 0.67% | 4,933 | 4,941 | 4,891 | 4,904 | 312,000 | ▼ | -0.09% |
| 2024-07-31 | 2282 | 日ハム | 791,253 | 0.76% | 4,834 | 5,004 | 4,825 | 4,976 | 426,500 | ▲ | 0.08% |
| 2024-08-01 | 2282 | 日ハム | 889,862 | 0.86% | 4,906 | 4,954 | 4,668 | 4,723 | 669,300 | ▲ | 0.09% |
| 2024-08-05 | 2282 | 日ハム | 780,304 | 0.75% | 5,010 | 5,089 | 4,683 | 4,757 | 1,354,100 | ▼ | -0.10% |
| 2024-08-06 | 2282 | 日ハム | 712,176 | 0.69% | 4,897 | 4,999 | 4,843 | 4,961 | 991,600 | ▼ | -0.06% |
| 2024-08-07 | 2282 | 日ハム | 760,255 | 0.73% | 4,891 | 5,100 | 4,877 | 4,969 | 585,000 | ▲ | 0.04% |
| 2024-08-15 | 2282 | 日ハム | 946,146 | 0.91% | 5,210 | 5,236 | 5,149 | 5,225 | 443,300 | ▲ | 0.18% |
| 2024-08-30 | 2282 | 日ハム | 1,017,514 | 0.98% | 5,499 | 5,514 | 5,454 | 5,464 | 400,300 | ▼ | -0.02% |
| 2024-09-09 | 2282 | 日ハム | 1,111,283 | 1.07% | 5,474 | 5,547 | 5,453 | 5,511 | 346,100 | ▲ | 0.09% |
| 2024-09-24 | 2282 | 日ハム | 1,014,022 | 0.98% | 5,410 | 5,417 | 5,369 | 5,372 | 439,700 | ▼ | -0.09% |
| 2024-10-01 | 2282 | 日ハム | 1,043,689 | 1.01% | 5,335 | 5,344 | 5,283 | 5,324 | 316,900 | ▲ | 0.03% |
| 2024-10-10 | 2282 | 日ハム | 983,028 | 0.95% | 5,300 | 5,317 | 5,281 | 5,282 | 215,700 | ▼ | -0.06% |
| 2024-10-21 | 2282 | 日ハム | 1,034,615 | 1.00% | 5,210 | 5,219 | 5,184 | 5,216 | 272,300 | ▲ | 0.05% |
| 2024-10-28 | 2282 | 日ハム | 1,184,667 | 1.15% | 5,154 | 5,199 | 5,126 | 5,160 | 282,900 | ▲ | 0.14% |
| 2024-10-29 | 2282 | 日ハム | 1,123,956 | 1.09% | 5,127 | 5,237 | 5,125 | 5,207 | 279,700 | ▼ | -0.05% |
| 2024-11-06 | 2282 | 日ハム | 1,134,428 | 1.10% | 4,795 | 4,840 | 4,757 | 4,760 | 989,500 | ▲ | 0.01% |
| 2024-12-10 | 2282 | 日ハム | 1,294,575 | 1.25% | 5,145 | 5,149 | 5,070 | 5,081 | 358,900 | ▲ | 0.14% |
| 2024-12-11 | 2282 | 日ハム | 1,181,975 | 1.14% | 5,100 | 5,122 | 5,092 | 5,095 | 228,400 | ▼ | -0.11% |
| 2024-12-13 | 2282 | 日ハム | 1,124,675 | 1.09% | 5,108 | 5,165 | 5,084 | 5,123 | 382,500 | ▼ | -0.04% |
| 2024-12-16 | 2282 | 日ハム | 1,152,975 | 1.11% | 5,123 | 5,142 | 5,077 | 5,077 | 215,100 | ▲ | 0.02% |
| 2024-12-17 | 2282 | 日ハム | 1,242,075 | 1.20% | 5,077 | 5,131 | 5,063 | 5,094 | 232,800 | ▲ | 0.08% |
| 2024-04-11 | 2294 | 柿安本店 | 64,600 | 0.51% | 3,100 | 3,160 | 3,090 | 3,160 | 93,700 | ▲ | 0.09% |
| 2024-04-23 | 2294 | 柿安本店 | 14,471 | 0.11% | 3,200 | 3,200 | 3,165 | 3,170 | 93,500 | ▼ | -0.40% |
| 2024-10-22 | 2301 | 学情 | 153,054 | 0.98% | 1,844 | 1,858 | 1,793 | 1,815 | 132,200 | ▲ | 0.56% |
| 2024-10-24 | 2301 | 学情 | 157,754 | 1.01% | 1,770 | 1,776 | 1,745 | 1,755 | 172,200 | ▲ | 0.03% |
| 2024-10-28 | 2301 | 学情 | 0 | 0.00% | 1,734 | 1,756 | 1,732 | 1,747 | 233,300 | ▼ | -1.01% |
| 2024-07-31 | 2315 | ＣＡＩＣＡＤ | 682,885 | 0.50% | 56 | 56 | 54 | 56 | 1,330,200 | ▲ | 0.08% |
| 2024-08-05 | 2315 | ＣＡＩＣＡＤ | 669,615 | 0.49% | 45 | 46 | 38 | 39 | 4,276,900 | ▼ | -0.01% |
| 2024-03-05 | 2330 | フォーサイド | 161,900 | 0.42% | 395 | 505 | 355 | 380 | 27,413,300 | ▼ | -0.18% |
| 2024-03-13 | 2330 | フォーサイド | 211,900 | 0.56% | 385 | 450 | 371 | 424 | 12,201,100 | ▲ | 0.14% |
| 2024-03-27 | 2330 | フォーサイド | 230,600 | 0.61% | 420 | 442 | 414 | 442 | 2,847,700 | ▲ | 0.04% |
| 2024-04-05 | 2330 | フォーサイド | 271,700 | 0.72% | 324 | 341 | 295 | 330 | 8,387,200 | ▲ | 0.10% |
| 2024-04-09 | 2330 | フォーサイド | 261,900 | 0.69% | 341 | 382 | 330 | 370 | 14,139,600 | ▼ | -0.03% |
| 2024-04-10 | 2330 | フォーサイド | 266,200 | 0.70% | 370 | 375 | 351 | 361 | 4,367,300 | ▲ | 0.01% |
| 2024-04-15 | 2330 | フォーサイド | 316,200 | 0.83% | 340 | 348 | 320 | 322 | 1,854,900 | ▲ | 0.13% |
| 2024-04-25 | 2330 | フォーサイド | 300,000 | 0.79% | 264 | 265 | 250 | 250 | 1,425,600 | ▼ | -0.03% |
| 2024-05-02 | 2330 | フォーサイド | 307,800 | 0.81% | 269 | 285 | 268 | 270 | 2,436,000 | ▲ | 0.02% |
| 2024-05-10 | 2330 | フォーサイド | 356,300 | 0.94% | 350 | 389 | 348 | 380 | 11,886,700 | ▲ | 0.12% |
| 2024-05-15 | 2330 | フォーサイド | 392,200 | 1.04% | 324 | 347 | 318 | 323 | 3,351,900 | ▲ | 0.10% |
| 2024-05-22 | 2330 | フォーサイド | 439,300 | 1.16% | 274 | 280 | 264 | 265 | 1,741,300 | ▲ | 0.11% |
| 2024-05-28 | 2330 | フォーサイド | 456,100 | 1.21% | 270 | 273 | 266 | 268 | 1,173,100 | ▲ | 0.05% |
| 2024-07-03 | 2330 | フォーサイド | 448,600 | 1.19% | 227 | 231 | 225 | 225 | 457,200 | ▼ | -0.02% |
| 2024-07-10 | 2330 | フォーサイド | 480,800 | 1.27% | 232 | 233 | 224 | 226 | 636,700 | ▲ | 0.08% |
| 2024-07-16 | 2330 | フォーサイド | 445,400 | 1.18% | 204 | 217 | 204 | 215 | 816,700 | ▼ | -0.09% |
| 2024-07-19 | 2330 | フォーサイド | 462,400 | 1.22% | 300 | 310 | 243 | 260 | 14,095,200 | ▲ | 0.04% |
| 2024-07-24 | 2330 | フォーサイド | 449,100 | 1.19% | 248 | 284 | 245 | 278 | 5,474,900 | ▼ | -0.03% |
| 2024-08-13 | 2330 | フォーサイド | 399,500 | 1.00% | 193 | 207 | 193 | 206 | 1,471,100 | ▼ | -0.18% |
| 2024-08-23 | 2330 | フォーサイド | 439,600 | 1.10% | 209 | 209 | 200 | 203 | 711,400 | ▲ | 0.10% |
| 2024-09-05 | 2330 | フォーサイド | 523,100 | 1.31% | 197 | 221 | 197 | 202 | 3,370,300 | ▲ | 0.07% |
| 2024-09-09 | 2330 | フォーサイド | 568,700 | 1.42% | 186 | 197 | 184 | 194 | 1,116,400 | ▲ | 0.10% |
| 2024-09-10 | 2330 | フォーサイド | 598,700 | 1.50% | 198 | 198 | 193 | 193 | 659,200 | ▲ | 0.08% |
| 2024-09-11 | 2330 | フォーサイド | 638,200 | 1.60% | 191 | 191 | 181 | 181 | 1,292,100 | ▲ | 0.10% |
| 2024-09-18 | 2330 | フォーサイド | 637,800 | 1.59% | 174 | 177 | 168 | 170 | 555,400 | ▼ | -0.01% |
| 2024-09-24 | 2330 | フォーサイド | 594,100 | 1.48% | 173 | 173 | 168 | 168 | 558,400 | ▼ | -0.11% |
| 2024-10-09 | 2330 | フォーサイド | 585,300 | 1.39% | 154 | 155 | 151 | 155 | 1,132,700 | ▼ | -0.09% |
| 2024-10-15 | 2330 | フォーサイド | 613,600 | 1.40% | 189 | 200 | 172 | 173 | 12,728,100 | ▲ | 0.01% |
| 2024-03-06 | 2334 | イオレ | 65,300 | 2.46% | 948 | 1,003 | 948 | 997 | 26,500 | ▲ | 0.08% |
| 2024-03-07 | 2334 | イオレ | 69,100 | 2.60% | 1,015 | 1,017 | 990 | 1,009 | 48,200 | ▲ | 0.14% |
| 2024-03-12 | 2334 | イオレ | 68,800 | 2.59% | 927 | 946 | 908 | 939 | 14,400 | ▼ | -0.01% |
| 2024-03-14 | 2334 | イオレ | 69,400 | 2.61% | 940 | 941 | 900 | 935 | 30,200 | ▲ | 0.02% |
| 2024-03-21 | 2334 | イオレ | 72,100 | 2.72% | 919 | 926 | 901 | 908 | 40,100 | ▲ | 0.11% |
| 2024-03-25 | 2334 | イオレ | 71,500 | 2.69% | 874 | 890 | 860 | 865 | 21,100 | ▼ | -0.03% |
| 2024-03-26 | 2334 | イオレ | 71,600 | 2.70% | 856 | 860 | 840 | 860 | 12,900 | ▲ | 0.01% |
| 2024-03-27 | 2334 | イオレ | 71,100 | 2.68% | 860 | 868 | 858 | 858 | 11,500 | ▼ | -0.02% |
| 2024-04-02 | 2334 | イオレ | 66,600 | 2.51% | 833 | 833 | 784 | 792 | 46,900 | ▼ | -0.17% |
| 2024-04-05 | 2334 | イオレ | 59,500 | 2.24% | 783 | 882 | 783 | 849 | 107,800 | ▼ | -0.26% |
| 2024-04-09 | 2334 | イオレ | 57,800 | 2.18% | 818 | 824 | 794 | 802 | 14,400 | ▼ | -0.06% |
| 2024-04-12 | 2334 | イオレ | 54,700 | 2.06% | 786 | 810 | 780 | 790 | 20,000 | ▼ | -0.12% |
| 2024-04-16 | 2334 | イオレ | 48,800 | 1.84% | 769 | 770 | 746 | 761 | 29,200 | ▼ | -0.21% |
| 2024-04-17 | 2334 | イオレ | 47,400 | 1.78% | 765 | 774 | 740 | 752 | 13,100 | ▼ | -0.06% |
| 2024-04-19 | 2334 | イオレ | 44,200 | 1.66% | 755 | 773 | 741 | 741 | 28,800 | ▼ | -0.12% |
| 2024-04-22 | 2334 | イオレ | 39,600 | 1.49% | 753 | 823 | 753 | 810 | 43,600 | ▼ | -0.16% |
| 2024-04-23 | 2334 | イオレ | 35,700 | 1.34% | 799 | 848 | 785 | 802 | 32,600 | ▼ | -0.14% |
| 2024-04-24 | 2334 | イオレ | 33,000 | 1.24% | 800 | 813 | 793 | 799 | 20,600 | ▼ | -0.10% |
| 2024-05-16 | 2334 | イオレ | 30,800 | 1.16% | 633 | 634 | 606 | 634 | 41,900 | ▼ | -0.08% |
| 2024-05-17 | 2334 | イオレ | 28,300 | 1.06% | 634 | 688 | 630 | 634 | 31,500 | ▼ | -0.09% |
| 2024-05-21 | 2334 | イオレ | 24,700 | 0.93% | 630 | 710 | 617 | 658 | 77,700 | ▼ | -0.13% |
| 2024-05-28 | 2334 | イオレ | 23,600 | 0.89% | 698 | 793 | 698 | 758 | 164,300 | ▼ | -0.04% |
| 2024-05-29 | 2334 | イオレ | 25,700 | 0.97% | 765 | 783 | 713 | 730 | 80,400 | ▲ | 0.07% |
| 2024-05-30 | 2334 | イオレ | 27,000 | 1.01% | 705 | 718 | 686 | 703 | 42,000 | ▲ | 0.04% |
| 2024-06-04 | 2334 | イオレ | 23,000 | 0.86% | 719 | 754 | 712 | 754 | 33,800 | ▼ | -0.15% |
| 2024-06-06 | 2334 | イオレ | 25,500 | 0.96% | 709 | 760 | 681 | 695 | 112,500 | ▲ | 0.09% |
| 2024-06-07 | 2334 | イオレ | 26,700 | 1.00% | 709 | 777 | 709 | 751 | 177,600 | ▲ | 0.04% |
| 2024-06-12 | 2334 | イオレ | 42,900 | 1.61% | 753 | 858 | 717 | 724 | 986,700 | ▲ | 0.61% |
| 2024-06-13 | 2334 | イオレ | 40,900 | 1.54% | 731 | 737 | 673 | 673 | 167,400 | ▼ | -0.07% |
| 2024-06-14 | 2334 | イオレ | 33,500 | 1.26% | 670 | 690 | 666 | 675 | 63,100 | ▼ | -0.28% |
| 2024-06-17 | 2334 | イオレ | 31,100 | 1.17% | 674 | 679 | 653 | 661 | 43,700 | ▼ | -0.09% |
| 2024-06-21 | 2334 | イオレ | 26,500 | 1.00% | 670 | 683 | 659 | 671 | 19,300 | ▼ | -0.16% |
| 2024-06-24 | 2334 | イオレ | 25,500 | 0.96% | 671 | 685 | 666 | 681 | 15,700 | ▼ | -0.04% |
| 2024-06-27 | 2334 | イオレ | 21,100 | 0.79% | 665 | 691 | 665 | 682 | 17,300 | ▼ | -0.16% |
| 2024-07-01 | 2334 | イオレ | 21,300 | 0.80% | 679 | 685 | 668 | 669 | 16,300 | ▲ | 0.01% |
| 2024-07-08 | 2334 | イオレ | 21,000 | 0.79% | 660 | 666 | 653 | 660 | 15,000 | ▼ | -0.01% |
| 2024-07-16 | 2334 | イオレ | 18,300 | 0.69% | 657 | 688 | 657 | 688 | 18,900 | ▼ | -0.10% |
| 2024-07-18 | 2334 | イオレ | 15,400 | 0.58% | 678 | 711 | 678 | 708 | 29,500 | ▼ | -0.10% |
| 2024-07-25 | 2334 | イオレ | 3,400 | 0.12% | 668 | 675 | 640 | 657 | 49,700 | ▼ | -0.46% |
| 2024-10-28 | 2334 | イオレ | 39,800 | 1.50% | 547 | 570 | 547 | 561 | 12,300 | ▲ | 1.20% |
| 2024-11-06 | 2334 | イオレ | 29,900 | 1.12% | 557 | 567 | 555 | 555 | 12,600 | ▼ | -0.37% |
| 2024-12-03 | 2334 | イオレ | 28,800 | 1.08% | 478 | 486 | 478 | 478 | 3,400 | ▼ | -0.04% |
| 2024-12-06 | 2334 | イオレ | 25,200 | 0.95% | 479 | 487 | 474 | 478 | 11,400 | ▼ | -0.13% |
| 2024-12-09 | 2334 | イオレ | 23,800 | 0.89% | 476 | 484 | 471 | 474 | 12,100 | ▼ | -0.05% |
| 2024-12-10 | 2334 | イオレ | 600 | 0.02% | 474 | 482 | 474 | 482 | 2,300 | ▼ | -0.87% |
| 2024-03-06 | 2345 | クシム | 472,600 | 2.66% | 296 | 330 | 290 | 315 | 5,912,000 | ▲ | 0.08% |
| 2024-03-07 | 2345 | クシム | 499,600 | 2.81% | 345 | 393 | 333 | 370 | 8,642,000 | ▲ | 0.14% |
| 2024-04-23 | 2345 | クシム | 496,800 | 2.79% | 234 | 253 | 228 | 249 | 446,200 | ▼ | -0.02% |
| 2024-04-25 | 2345 | クシム | 498,400 | 2.80% | 250 | 254 | 242 | 242 | 194,000 | ▲ | 0.00% |
| 2024-04-26 | 2345 | クシム | 495,200 | 2.79% | 242 | 250 | 241 | 246 | 128,000 | ▼ | -0.00% |
| 2024-05-07 | 2345 | クシム | 478,800 | 2.69% | 238 | 240 | 232 | 233 | 134,800 | ▼ | -0.10% |
| 2024-05-14 | 2345 | クシム | 444,700 | 2.50% | 246 | 265 | 243 | 263 | 539,100 | ▼ | -0.18% |
| 2024-05-17 | 2345 | クシム | 438,600 | 2.47% | 239 | 250 | 239 | 246 | 136,500 | ▼ | -0.02% |
| 2024-05-20 | 2345 | クシム | 413,500 | 2.33% | 249 | 257 | 247 | 256 | 132,200 | ▼ | -0.14% |
| 2024-05-22 | 2345 | クシム | 406,300 | 2.28% | 254 | 272 | 253 | 269 | 663,500 | ▼ | -0.05% |
| 2024-06-04 | 2345 | クシム | 380,400 | 2.14% | 244 | 256 | 240 | 253 | 423,200 | ▼ | -0.13% |
| 2024-06-07 | 2345 | クシム | 369,200 | 2.08% | 247 | 251 | 246 | 248 | 57,200 | ▼ | -0.06% |
| 2024-06-12 | 2345 | クシム | 350,200 | 1.97% | 257 | 263 | 251 | 262 | 217,400 | ▼ | -0.11% |
| 2024-06-14 | 2345 | クシム | 327,700 | 1.84% | 252 | 255 | 248 | 248 | 265,900 | ▼ | -0.12% |
| 2024-06-18 | 2345 | クシム | 318,700 | 1.79% | 240 | 249 | 239 | 242 | 129,100 | ▼ | -0.05% |
| 2024-06-19 | 2345 | クシム | 265,000 | 1.49% | 266 | 271 | 252 | 255 | 1,606,200 | ▼ | -0.30% |
| 2024-06-20 | 2345 | クシム | 151,400 | 0.85% | 255 | 290 | 254 | 276 | 3,033,000 | ▼ | -0.64% |
| 2024-06-24 | 2345 | クシム | 140,800 | 0.79% | 268 | 284 | 268 | 275 | 562,400 | ▼ | -0.05% |
| 2024-06-26 | 2345 | クシム | 117,500 | 0.66% | 287 | 288 | 278 | 278 | 368,200 | ▼ | -0.13% |
| 2024-06-27 | 2345 | クシム | 105,300 | 0.59% | 281 | 281 | 271 | 274 | 311,700 | ▼ | -0.07% |
| 2024-07-02 | 2345 | クシム | 84,400 | 0.47% | 270 | 281 | 265 | 277 | 387,000 | ▼ | -0.12% |
| 2024-07-03 | 2345 | クシム | 95,900 | 0.54% | 278 | 279 | 268 | 269 | 211,700 | ▲ | 0.07% |
| 2024-07-10 | 2345 | クシム | 117,600 | 0.66% | 254 | 258 | 249 | 257 | 177,000 | ▲ | 0.12% |
| 2024-07-17 | 2345 | クシム | 104,700 | 0.58% | 267 | 269 | 263 | 268 | 138,600 | ▼ | -0.08% |
| 2024-07-18 | 2345 | クシム | 109,200 | 0.61% | 268 | 275 | 263 | 263 | 258,400 | ▲ | 0.03% |
| 2024-07-29 | 2345 | クシム | 104,500 | 0.58% | 262 | 275 | 262 | 272 | 204,000 | ▼ | -0.03% |
| 2024-07-30 | 2345 | クシム | 107,000 | 0.60% | 275 | 279 | 266 | 273 | 215,100 | ▲ | 0.02% |
| 2024-08-05 | 2345 | クシム | 94,900 | 0.53% | 260 | 264 | 206 | 207 | 1,634,900 | ▼ | -0.06% |
| 2024-08-06 | 2345 | クシム | 34,400 | 0.19% | 208 | 244 | 208 | 235 | 962,200 | ▼ | -0.34% |
| 2024-11-27 | 2345 | クシム | 89,500 | 0.50% | 349 | 355 | 309 | 348 | 4,934,600 | ▲ | 0.09% |
| 2024-11-29 | 2345 | クシム | 145,400 | 0.81% | 367 | 394 | 354 | 381 | 3,754,100 | ▲ | 0.31% |
| 2024-12-02 | 2345 | クシム | 86,900 | 0.48% | 373 | 385 | 327 | 353 | 3,368,500 | ▼ | -0.33% |
| 2024-12-03 | 2345 | クシム | 96,900 | 0.54% | 360 | 412 | 355 | 406 | 6,230,600 | ▲ | 0.06% |
| 2024-12-09 | 2345 | クシム | 116,700 | 0.65% | 400 | 419 | 387 | 387 | 2,357,000 | ▲ | 0.10% |
| 2024-12-11 | 2345 | クシム | 142,800 | 0.80% | 419 | 437 | 406 | 408 | 3,250,900 | ▲ | 0.15% |
| 2024-12-16 | 2345 | クシム | 191,500 | 1.07% | 402 | 406 | 384 | 400 | 1,648,000 | ▲ | 0.27% |
| 2024-12-17 | 2345 | クシム | 176,000 | 0.99% | 395 | 459 | 395 | 442 | 4,292,200 | ▼ | -0.08% |
| 2024-12-18 | 2345 | クシム | 272,100 | 1.53% | 461 | 497 | 443 | 474 | 5,194,100 | ▲ | 0.54% |
| 2024-05-14 | 2351 | ＡＳＪ | 43,800 | 0.55% | 551 | 639 | 545 | 632 | 790,400 | ▲ | 0.14% |
| 2024-05-15 | 2351 | ＡＳＪ | 50,100 | 0.63% | 632 | 632 | 554 | 566 | 448,200 | ▲ | 0.07% |
| 2024-05-30 | 2351 | ＡＳＪ | 55,900 | 0.70% | 508 | 528 | 508 | 520 | 26,000 | ▲ | 0.06% |
| 2024-05-31 | 2351 | ＡＳＪ | 52,200 | 0.65% | 520 | 531 | 515 | 522 | 40,200 | ▼ | -0.04% |
| 2024-06-04 | 2351 | ＡＳＪ | 56,600 | 0.71% | 515 | 530 | 515 | 520 | 47,700 | ▲ | 0.05% |
| 2024-06-14 | 2351 | ＡＳＪ | 55,100 | 0.69% | 520 | 533 | 520 | 528 | 24,100 | ▼ | -0.02% |
| 2024-06-17 | 2351 | ＡＳＪ | 55,900 | 0.70% | 522 | 525 | 513 | 521 | 17,100 | ▲ | 0.01% |
| 2024-06-18 | 2351 | ＡＳＪ | 54,600 | 0.68% | 518 | 532 | 518 | 522 | 21,800 | ▼ | -0.01% |
| 2024-06-21 | 2351 | ＡＳＪ | 46,800 | 0.58% | 527 | 558 | 527 | 532 | 54,000 | ▼ | -0.10% |
| 2024-06-28 | 2351 | ＡＳＪ | 38,700 | 0.48% | 540 | 541 | 513 | 517 | 66,600 | ▼ | -0.09% |
| 2024-03-07 | 2370 | メディネット | 2,985,500 | 1.16% | 54 | 56 | 53 | 55 | 3,883,900 | ▼ | -0.13% |
| 2024-03-21 | 2370 | メディネット | 2,387,400 | 0.93% | 51 | 53 | 51 | 53 | 855,400 | ▼ | -0.22% |
| 2024-03-27 | 2370 | メディネット | 2,295,200 | 0.89% | 50 | 51 | 50 | 50 | 447,600 | ▼ | -0.04% |
| 2024-04-01 | 2370 | メディネット | 1,993,900 | 0.77% | 50 | 50 | 49 | 49 | 990,100 | ▼ | -0.12% |
| 2024-04-05 | 2370 | メディネット | 1,760,200 | 0.68% | 47 | 48 | 46 | 47 | 907,900 | ▼ | -0.08% |
| 2024-04-12 | 2370 | メディネット | 1,532,200 | 0.59% | 48 | 49 | 48 | 48 | 777,900 | ▼ | -0.09% |
| 2024-04-19 | 2370 | メディネット | 1,258,800 | 0.49% | 47 | 47 | 44 | 45 | 2,902,900 | ▼ | -0.09% |
| 2024-03-01 | 2388 | ウェッジＨＤ | 329,700 | 0.77% | 93 | 94 | 90 | 91 | 333,700 | ▼ | -0.08% |
| 2024-03-12 | 2388 | ウェッジＨＤ | 295,500 | 0.69% | 86 | 88 | 86 | 87 | 78,200 | ▼ | -0.08% |
| 2024-03-29 | 2388 | ウェッジＨＤ | 247,500 | 0.58% | 88 | 89 | 85 | 85 | 327,100 | ▼ | -0.10% |
| 2024-04-22 | 2388 | ウェッジＨＤ | 210,600 | 0.49% | 84 | 84 | 82 | 84 | 88,900 | ▼ | -0.08% |
| 2024-05-14 | 2395 | 新日本科学 | 215,152 | 0.51% | 1,500 | 1,514 | 1,456 | 1,465 | 358,400 | ▲ | 0.07% |
| 2024-05-16 | 2395 | 新日本科学 | 251,252 | 0.60% | 1,400 | 1,400 | 1,360 | 1,391 | 389,300 | ▲ | 0.08% |
| 2024-05-20 | 2395 | 新日本科学 | 302,052 | 0.72% | 1,383 | 1,393 | 1,358 | 1,360 | 250,300 | ▲ | 0.12% |
| 2024-05-24 | 2395 | 新日本科学 | 291,252 | 0.69% | 1,321 | 1,322 | 1,295 | 1,301 | 320,600 | ▼ | -0.03% |
| 2024-07-09 | 2395 | 新日本科学 | 247,652 | 0.59% | 1,349 | 1,383 | 1,305 | 1,315 | 656,100 | ▼ | -0.09% |
| 2024-07-18 | 2395 | 新日本科学 | 199,352 | 0.47% | 1,310 | 1,336 | 1,309 | 1,309 | 341,400 | ▼ | -0.12% |
| 2024-07-22 | 2395 | 新日本科学 | 216,952 | 0.52% | 1,276 | 1,279 | 1,252 | 1,255 | 351,800 | ▲ | 0.05% |
| 2024-07-23 | 2395 | 新日本科学 | 204,752 | 0.49% | 1,260 | 1,288 | 1,256 | 1,283 | 265,200 | ▼ | -0.03% |
| 2024-07-25 | 2395 | 新日本科学 | 211,852 | 0.50% | 1,226 | 1,245 | 1,215 | 1,224 | 309,400 | ▲ | 0.01% |
| 2024-08-01 | 2395 | 新日本科学 | 206,052 | 0.49% | 1,250 | 1,250 | 1,202 | 1,222 | 336,900 | ▼ | -0.01% |
| 2024-10-22 | 2395 | 新日本科学 | 220,151 | 0.52% | 1,276 | 1,277 | 1,261 | 1,270 | 141,900 | ▲ | 0.12% |
| 2024-10-25 | 2395 | 新日本科学 | 252,451 | 0.60% | 1,242 | 1,248 | 1,211 | 1,215 | 131,200 | ▲ | 0.07% |
| 2024-11-06 | 2395 | 新日本科学 | 241,651 | 0.58% | 1,259 | 1,378 | 1,253 | 1,348 | 920,400 | ▼ | -0.02% |
| 2024-11-11 | 2395 | 新日本科学 | 203,451 | 0.48% | 1,444 | 1,500 | 1,444 | 1,490 | 615,700 | ▼ | -0.09% |
| 2024-11-13 | 2395 | 新日本科学 | 210,551 | 0.50% | 1,470 | 1,489 | 1,464 | 1,478 | 348,100 | ▲ | 0.02% |
| 2024-11-15 | 2395 | 新日本科学 | 206,651 | 0.49% | 1,479 | 1,482 | 1,438 | 1,441 | 307,300 | ▼ | -0.01% |
| 2024-11-22 | 2395 | 新日本科学 | 219,164 | 0.52% | 1,540 | 1,547 | 1,466 | 1,497 | 436,000 | ▲ | 0.03% |
| 2024-11-27 | 2395 | 新日本科学 | 273,364 | 0.65% | 1,543 | 1,560 | 1,527 | 1,555 | 283,500 | ▲ | 0.13% |
| 2024-11-28 | 2395 | 新日本科学 | 293,464 | 0.70% | 1,560 | 1,564 | 1,541 | 1,554 | 278,500 | ▲ | 0.04% |
| 2024-12-13 | 2395 | 新日本科学 | 285,732 | 0.68% | 1,579 | 1,593 | 1,567 | 1,581 | 178,400 | ▼ | -0.01% |
| 2024-03-05 | 2397 | ＤＮＡチップ | 39,100 | 0.61% | 1,918 | 2,100 | 1,836 | 1,944 | 4,461,100 | ▲ | 0.20% |
| 2024-03-07 | 2397 | ＤＮＡチップ | 36,800 | 0.57% | 1,750 | 1,847 | 1,620 | 1,665 | 700,200 | ▼ | -0.04% |
| 2024-03-08 | 2397 | ＤＮＡチップ | 29,500 | 0.46% | 1,664 | 1,745 | 1,590 | 1,644 | 496,500 | ▼ | -0.10% |
| 2024-10-11 | 2413 | エムスリー | 4,222,702 | 0.62% | 1,768 | 1,768 | 1,714 | 1,736 | 4,731,200 | ▲ | 0.42% |
| 2024-11-01 | 2413 | エムスリー | 4,791,856 | 0.70% | 1,566 | 1,615 | 1,543 | 1,551 | 7,931,400 | ▲ | 0.07% |
| 2024-11-05 | 2413 | エムスリー | 4,736,107 | 0.69% | 1,504 | 1,535 | 1,493 | 1,496 | 6,143,100 | ▼ | -0.01% |
| 2024-11-18 | 2413 | エムスリー | 3,971,652 | 0.58% | 1,251 | 1,325 | 1,248 | 1,320 | 8,383,000 | ▼ | -0.10% |
| 2024-11-21 | 2413 | エムスリー | 4,180,557 | 0.61% | 1,373 | 1,451 | 1,370 | 1,438 | 8,068,900 | ▲ | 0.03% |
| 2024-11-29 | 2413 | エムスリー | 3,974,398 | 0.58% | 1,449 | 1,464 | 1,417 | 1,450 | 4,075,300 | ▼ | -0.03% |
| 2024-12-03 | 2413 | エムスリー | 4,524,563 | 0.66% | 1,500 | 1,517 | 1,480 | 1,495 | 3,555,300 | ▲ | 0.08% |
| 2024-12-06 | 2413 | エムスリー | 3,833,929 | 0.56% | 1,460 | 1,483 | 1,435 | 1,455 | 2,853,600 | ▼ | -0.09% |
| 2024-12-11 | 2413 | エムスリー | 2,273,715 | 0.33% | 1,447 | 1,448 | 1,415 | 1,423 | 2,479,500 | ▼ | -0.23% |
| 2024-03-28 | 2427 | | 3,452,104 | 2.73% | 1,745 | 1,752 | 1,742 | 1,747 | 187,000 | ▲ | 2.60% |
| 2024-04-26 | 2427 | | 3,683,765 | 2.92% | 1,751 | 1,754 | 1,748 | 1,748 | 7,389,000 | ▲ | 0.18% |
| 2024-04-30 | 2427 | | 4,052,564 | 3.21% | 1,749 | 1,749 | 1,748 | 1,749 | 826,900 | ▲ | 0.29% |
| 2024-05-01 | 2427 | | 4,428,464 | 3.51% | 1,749 | 1,749 | 1,743 | 1,746 | 652,300 | ▲ | 0.29% |
| 2024-05-10 | 2427 | | 0 | 0.00% | 1,750 | 1,755 | 1,749 | 1,754 | 100,100 | ▼ | -3.51% |
| 2024-03-06 | 2432 | ディーエヌエ | 629,117 | 0.51% | 1,345 | 1,372 | 1,335 | 1,345 | 1,925,300 | ▲ | 0.06% |
| 2024-03-11 | 2432 | ディーエヌエ | 797,130 | 0.65% | 1,395 | 1,407 | 1,373 | 1,398 | 1,256,900 | ▲ | 0.14% |
| 2024-03-14 | 2432 | ディーエヌエ | 876,312 | 0.71% | 1,426 | 1,429 | 1,388 | 1,398 | 1,041,300 | ▲ | 0.05% |
| 2024-03-18 | 2432 | ディーエヌエ | 832,729 | 0.68% | 1,452 | 1,496 | 1,449 | 1,491 | 1,347,900 | ▼ | -0.02% |
| 2024-03-26 | 2432 | ディーエヌエ | 710,114 | 0.58% | 1,486 | 1,531 | 1,485 | 1,511 | 1,192,000 | ▼ | -0.10% |
| 2024-04-16 | 2432 | ディーエヌエ | 762,971 | 0.62% | 1,519 | 1,549 | 1,516 | 1,524 | 969,800 | ▲ | 0.04% |
| 2024-04-22 | 2432 | ディーエヌエ | 871,125 | 0.71% | 1,525 | 1,542 | 1,505 | 1,538 | 703,600 | ▲ | 0.08% |
| 2024-04-24 | 2432 | ディーエヌエ | 977,552 | 0.80% | 1,579 | 1,588 | 1,565 | 1,588 | 856,700 | ▲ | 0.09% |
| 2024-05-09 | 2432 | ディーエヌエ | 1,100,633 | 0.90% | 1,659 | 1,677 | 1,541 | 1,571 | 3,526,800 | ▲ | 0.09% |
| 2024-05-10 | 2432 | ディーエヌエ | 1,022,733 | 0.83% | 1,571 | 1,612 | 1,534 | 1,571 | 1,366,800 | ▼ | -0.07% |
| 2024-05-14 | 2432 | ディーエヌエ | 959,853 | 0.78% | 1,575 | 1,601 | 1,564 | 1,580 | 952,300 | ▼ | -0.04% |
| 2024-05-16 | 2432 | ディーエヌエ | 994,499 | 0.81% | 1,517 | 1,521 | 1,483 | 1,497 | 1,187,200 | ▲ | 0.03% |
| 2024-05-31 | 2432 | ディーエヌエ | 668,650 | 0.54% | 1,430 | 1,475 | 1,425 | 1,472 | 900,400 | ▼ | -0.27% |
| 2024-06-06 | 2432 | ディーエヌエ | 600,703 | 0.49% | 1,535 | 1,535 | 1,504 | 1,505 | 581,200 | ▼ | -0.05% |
| 2024-06-07 | 2432 | ディーエヌエ | 616,613 | 0.50% | 1,501 | 1,527 | 1,501 | 1,523 | 402,200 | ▲ | 0.01% |
| 2024-06-10 | 2432 | ディーエヌエ | 564,633 | 0.46% | 1,528 | 1,573 | 1,524 | 1,567 | 667,400 | ▼ | -0.03% |
| 2024-03-04 | 2437 | シンワワイズ | 311,200 | 3.06% | 521 | 521 | 499 | 501 | 275,000 | ▼ | -0.06% |
| 2024-03-05 | 2437 | シンワワイズ | 303,900 | 2.99% | 535 | 547 | 514 | 517 | 645,800 | ▼ | -0.06% |
| 2024-03-06 | 2437 | シンワワイズ | 287,500 | 2.83% | 516 | 536 | 513 | 525 | 371,800 | ▼ | -0.16% |
| 2024-03-13 | 2437 | シンワワイズ | 299,100 | 2.95% | 504 | 504 | 471 | 472 | 638,500 | ▲ | 0.12% |
| 2024-03-15 | 2437 | シンワワイズ | 293,700 | 2.89% | 464 | 466 | 450 | 451 | 213,100 | ▼ | -0.06% |
| 2024-03-18 | 2437 | シンワワイズ | 296,000 | 2.91% | 450 | 467 | 450 | 465 | 111,600 | ▲ | 0.02% |
| 2024-03-21 | 2437 | シンワワイズ | 292,700 | 2.88% | 476 | 479 | 469 | 472 | 57,700 | ▼ | -0.03% |
| 2024-03-26 | 2437 | シンワワイズ | 294,900 | 2.90% | 463 | 470 | 462 | 462 | 299,800 | ▲ | 0.02% |
| 2024-04-09 | 2437 | シンワワイズ | 292,500 | 2.88% | 443 | 446 | 440 | 444 | 49,500 | ▼ | -0.02% |
| 2024-05-02 | 2437 | シンワワイズ | 282,900 | 2.79% | 454 | 459 | 451 | 458 | 18,500 | ▼ | -0.08% |
| 2024-05-13 | 2437 | シンワワイズ | 273,000 | 2.69% | 490 | 507 | 490 | 505 | 87,600 | ▼ | -0.10% |
| 2024-05-20 | 2437 | シンワワイズ | 262,100 | 2.58% | 509 | 528 | 495 | 505 | 128,900 | ▼ | -0.10% |
| 2024-06-03 | 2437 | シンワワイズ | 274,000 | 2.70% | 543 | 551 | 516 | 530 | 190,400 | ▲ | 0.12% |
| 2024-06-13 | 2437 | シンワワイズ | 273,500 | 2.69% | 498 | 498 | 473 | 475 | 124,400 | ▼ | -0.01% |
| 2024-06-20 | 2437 | シンワワイズ | 269,600 | 2.53% | 480 | 484 | 469 | 469 | 30,900 | ▼ | -0.16% |
| 2024-06-25 | 2437 | シンワワイズ | 262,600 | 2.47% | 473 | 481 | 472 | 480 | 22,800 | ▼ | -0.05% |
| 2024-07-04 | 2437 | シンワワイズ | 254,100 | 2.39% | 472 | 476 | 466 | 467 | 42,400 | ▼ | -0.08% |
| 2024-07-04 | 2437 | シンワワイズ | 254,100 | 2.39% | 472 | 476 | 466 | 467 | 42,400 | ▼ | -0.08% |
| 2024-07-12 | 2437 | シンワワイズ | 243,600 | 2.29% | 375 | 389 | 375 | 389 | 127,700 | ▼ | -0.10% |
| 2024-07-23 | 2437 | シンワワイズ | 234,700 | 2.18% | 374 | 396 | 374 | 386 | 213,200 | ▼ | -0.10% |
| 2024-07-31 | 2437 | シンワワイズ | 225,200 | 2.09% | 363 | 363 | 349 | 357 | 113,100 | ▼ | -0.09% |
| 2024-08-05 | 2437 | シンワワイズ | 199,900 | 1.86% | 307 | 309 | 258 | 258 | 244,400 | ▼ | -0.22% |
| 2024-08-06 | 2437 | シンワワイズ | 137,900 | 1.28% | 266 | 296 | 228 | 241 | 616,800 | ▼ | -0.58% |
| 2024-08-13 | 2437 | シンワワイズ | 128,400 | 1.19% | 288 | 303 | 288 | 303 | 83,700 | ▼ | -0.09% |
| 2024-08-20 | 2437 | シンワワイズ | 116,300 | 1.08% | 317 | 327 | 317 | 318 | 196,900 | ▼ | -0.10% |
| 2024-08-30 | 2437 | シンワワイズ | 107,200 | 0.99% | 302 | 318 | 302 | 305 | 80,100 | ▼ | -0.09% |
| 2024-09-05 | 2437 | シンワワイズ | 96,400 | 0.89% | 296 | 302 | 294 | 295 | 72,700 | ▼ | -0.09% |
| 2024-09-19 | 2437 | シンワワイズ | 80,800 | 0.75% | 288 | 302 | 288 | 295 | 71,300 | ▼ | -0.14% |
| 2024-10-03 | 2437 | シンワワイズ | 72,600 | 0.67% | 288 | 292 | 281 | 281 | 26,200 | ▼ | -0.07% |
| 2024-10-11 | 2437 | シンワワイズ | 63,500 | 0.59% | 268 | 272 | 256 | 265 | 84,300 | ▼ | -0.08% |
| 2024-10-17 | 2437 | シンワワイズ | 52,900 | 0.49% | 254 | 255 | 251 | 251 | 20,500 | ▼ | -0.09% |
| 2024-11-08 | 244A | グロースＸＰ | 19,300 | 0.58% | 3,280 | 3,470 | 2,851 | 3,000 | 1,144,600 | ▲ | 0.09% |
| 2024-11-11 | 244A | グロースＸＰ | 20,500 | 0.62% | 2,930 | 2,931 | 2,609 | 2,610 | 911,700 | ▲ | 0.04% |
| 2024-11-12 | 244A | グロースＸＰ | 15,600 | 0.47% | 2,650 | 2,769 | 2,561 | 2,674 | 423,600 | ▼ | -0.15% |
| 2024-11-13 | 244A | グロースＸＰ | 32,800 | 0.99% | 2,699 | 2,904 | 2,564 | 2,642 | 596,800 | ▲ | 0.52% |
| 2024-11-14 | 244A | グロースＸＰ | 48,100 | 1.46% | 2,611 | 2,656 | 2,457 | 2,498 | 270,400 | ▲ | 0.47% |
| 2024-11-15 | 244A | グロースＸＰ | 35,900 | 1.09% | 2,473 | 2,726 | 2,469 | 2,692 | 272,300 | ▼ | -0.36% |
| 2024-11-18 | 244A | グロースＸＰ | 47,600 | 1.44% | 2,614 | 2,645 | 2,445 | 2,458 | 272,000 | ▲ | 0.34% |
| 2024-11-19 | 244A | グロースＸＰ | 45,200 | 1.37% | 2,444 | 2,444 | 2,317 | 2,349 | 212,400 | ▼ | -0.06% |
| 2024-11-20 | 244A | グロースＸＰ | 47,700 | 1.44% | 2,349 | 2,454 | 2,340 | 2,379 | 166,200 | ▲ | 0.06% |
| 2024-11-21 | 244A | グロースＸＰ | 40,500 | 1.22% | 2,380 | 2,524 | 2,271 | 2,453 | 431,600 | ▼ | -0.21% |
| 2024-11-22 | 244A | グロースＸＰ | 46,800 | 1.41% | 2,403 | 2,463 | 2,265 | 2,280 | 239,000 | ▲ | 0.18% |
| 2024-11-25 | 244A | グロースＸＰ | 44,000 | 1.33% | 2,252 | 2,324 | 2,231 | 2,271 | 74,800 | ▼ | -0.07% |
| 2024-11-27 | 244A | グロースＸＰ | 37,300 | 1.12% | 2,230 | 2,239 | 2,163 | 2,198 | 91,700 | ▼ | -0.20% |
| 2024-11-29 | 244A | グロースＸＰ | 34,800 | 1.05% | 2,250 | 2,367 | 2,250 | 2,320 | 82,700 | ▼ | -0.07% |
| 2024-12-02 | 244A | グロースＸＰ | 37,800 | 1.14% | 2,320 | 2,455 | 2,275 | 2,359 | 161,800 | ▲ | 0.08% |
| 2024-12-04 | 244A | グロースＸＰ | 35,100 | 1.06% | 2,222 | 2,319 | 2,185 | 2,297 | 105,300 | ▼ | -0.07% |
| 2024-12-16 | 244A | グロースＸＰ | 32,300 | 0.97% | 2,100 | 2,222 | 2,100 | 2,177 | 45,000 | ▼ | -0.09% |
| 2024-12-18 | 244A | グロースＸＰ | 28,000 | 0.84% | 2,055 | 2,250 | 2,055 | 2,165 | 80,400 | ▼ | -0.13% |
| 2024-03-01 | 2471 | エスプール | 394,267 | 0.49% | 325 | 327 | 319 | 320 | 925,300 | ▼ | -0.12% |
| 2024-03-04 | 2471 | エスプール | 401,467 | 0.50% | 318 | 320 | 313 | 313 | 908,300 | ▲ | 0.01% |
| 2024-03-05 | 2471 | エスプール | 368,067 | 0.46% | 310 | 312 | 305 | 310 | 1,042,100 | ▼ | -0.03% |
| 2024-05-02 | 2471 | エスプール | 400,367 | 0.50% | 303 | 304 | 299 | 299 | 1,710,200 | ▲ | 0.09% |
| 2024-05-07 | 2471 | エスプール | 292,167 | 0.36% | 301 | 319 | 301 | 315 | 2,597,900 | ▼ | -0.14% |
| 2024-08-08 | 2471 | エスプール | 408,159 | 0.51% | 267 | 275 | 265 | 268 | 789,500 | ▲ | 0.10% |
| 2024-08-16 | 2471 | エスプール | 495,359 | 0.62% | 300 | 306 | 299 | 301 | 926,300 | ▲ | 0.10% |
| 2024-08-23 | 2471 | エスプール | 461,559 | 0.58% | 312 | 315 | 310 | 315 | 348,600 | ▼ | -0.04% |
| 2024-04-22 | 2484 | 出前館 | 727,218 | 0.54% | 321 | 323 | 295 | 303 | 3,103,700 | ▲ | 0.14% |
| 2024-04-25 | 2484 | 出前館 | 638,618 | 0.48% | 288 | 288 | 270 | 270 | 2,654,400 | ▼ | -0.06% |
| 2024-10-10 | 2484 | 出前館 | 731,585 | 0.55% | 278 | 282 | 275 | 281 | 2,979,600 | ▲ | 0.12% |
| 2024-10-11 | 2484 | 出前館 | 908,285 | 0.68% | 283 | 286 | 278 | 283 | 3,076,100 | ▲ | 0.13% |
| 2024-10-16 | 2484 | 出前館 | 936,885 | 0.70% | 299 | 304 | 275 | 275 | 3,936,800 | ▲ | 0.01% |
| 2024-10-18 | 2484 | 出前館 | 1,063,585 | 0.80% | 255 | 260 | 252 | 258 | 1,587,000 | ▲ | 0.10% |
| 2024-11-05 | 2484 | 出前館 | 1,216,385 | 0.91% | 236 | 243 | 230 | 242 | 1,439,900 | ▲ | 0.10% |
| 2024-11-06 | 2484 | 出前館 | 1,180,885 | 0.89% | 240 | 244 | 239 | 240 | 895,900 | ▼ | -0.02% |
| 2024-11-12 | 2484 | 出前館 | 1,198,585 | 0.90% | 240 | 246 | 237 | 246 | 811,500 | ▲ | 0.01% |
| 2024-11-20 | 2484 | 出前館 | 1,338,285 | 1.01% | 248 | 251 | 242 | 251 | 1,302,700 | ▲ | 0.10% |
| 2024-12-05 | 2484 | 出前館 | 1,465,885 | 1.10% | 252 | 260 | 251 | 251 | 549,400 | ▲ | 0.09% |
| 2024-12-16 | 2484 | 出前館 | 1,599,285 | 1.20% | 252 | 252 | 247 | 248 | 559,300 | ▲ | 0.09% |
| 2024-12-18 | 2484 | 出前館 | 1,556,485 | 1.17% | 246 | 250 | 244 | 250 | 542,500 | ▼ | -0.03% |
| 2024-04-18 | 2491 | Ｖコマース | 174,396 | 0.50% | 1,016 | 1,033 | 1,016 | 1,029 | 121,200 | ▲ | 0.03% |
| 2024-04-19 | 2491 | Ｖコマース | 207,296 | 0.60% | 1,021 | 1,022 | 1,004 | 1,007 | 253,600 | ▲ | 0.09% |
| 2024-04-24 | 2491 | Ｖコマース | 200,096 | 0.58% | 1,030 | 1,041 | 1,028 | 1,032 | 224,300 | ▼ | -0.02% |
| 2024-04-26 | 2491 | Ｖコマース | 158,796 | 0.46% | 1,054 | 1,078 | 1,030 | 1,060 | 465,600 | ▼ | -0.11% |
| 2024-11-05 | 2492 | インフォＭＴ | 1,355,783 | 0.52% | 335 | 336 | 323 | 328 | 1,140,100 | ▲ | 0.12% |
| 2024-11-11 | 2492 | インフォＭＴ | 1,267,483 | 0.48% | 295 | 304 | 295 | 300 | 1,008,600 | ▼ | -0.04% |
| 2024-08-01 | 2501 | サッポロＨＤ | 398,118 | 0.50% | 6,442 | 6,442 | 6,144 | 6,159 | 275,000 | ▲ | 0.09% |
| 2024-08-05 | 2501 | サッポロＨＤ | 383,094 | 0.48% | 5,658 | 5,899 | 5,480 | 5,519 | 409,700 | ▼ | -0.02% |
| 2024-08-30 | 2501 | サッポロＨＤ | 399,698 | 0.50% | 7,310 | 7,342 | 7,189 | 7,248 | 273,300 | ▲ | 0.02% |
| 2024-09-02 | 2501 | サッポロＨＤ | 339,998 | 0.43% | 7,178 | 7,187 | 7,021 | 7,050 | 324,100 | ▼ | -0.07% |
| 2024-09-10 | 2501 | サッポロＨＤ | 532,021 | 0.67% | 7,549 | 7,750 | 7,530 | 7,716 | 248,000 | ▲ | 0.29% |
| 2024-09-17 | 2501 | サッポロＨＤ | 764,221 | 0.96% | 7,500 | 7,655 | 7,486 | 7,655 | 250,700 | ▲ | 0.28% |
| 2024-09-19 | 2501 | サッポロＨＤ | 697,121 | 0.88% | 7,571 | 7,675 | 7,571 | 7,605 | 167,900 | ▼ | -0.07% |
| 2024-09-20 | 2501 | サッポロＨＤ | 710,621 | 0.90% | 7,687 | 7,855 | 7,653 | 7,677 | 377,900 | ▲ | 0.02% |
| 2024-10-02 | 2501 | サッポロＨＤ | 789,481 | 1.00% | 7,754 | 7,806 | 7,623 | 7,643 | 260,300 | ▲ | 0.09% |
| 2024-10-16 | 2501 | サッポロＨＤ | 663,060 | 0.84% | 7,493 | 7,657 | 7,414 | 7,414 | 177,600 | ▼ | -0.16% |
| 2024-10-18 | 2501 | サッポロＨＤ | 725,360 | 0.92% | 7,366 | 7,417 | 7,303 | 7,325 | 117,000 | ▲ | 0.08% |
| 2024-10-21 | 2501 | サッポロＨＤ | 468,360 | 0.59% | 7,302 | 7,344 | 7,251 | 7,317 | 156,700 | ▼ | -0.33% |
| 2024-10-22 | 2501 | サッポロＨＤ | 485,660 | 0.61% | 7,288 | 7,300 | 7,204 | 7,286 | 140,300 | ▲ | 0.02% |
| 2024-10-24 | 2501 | サッポロＨＤ | 553,413 | 0.70% | 7,375 | 7,466 | 7,312 | 7,327 | 216,400 | ▲ | 0.08% |
| 2024-10-25 | 2501 | サッポロＨＤ | 501,513 | 0.63% | 7,267 | 7,305 | 7,215 | 7,294 | 147,800 | ▼ | -0.06% |
| 2024-12-12 | 2501 | サッポロＨＤ | 438,393 | 0.55% | 9,279 | 9,379 | 9,045 | 9,200 | 411,600 | ▼ | -0.07% |
| 2024-12-17 | 2501 | サッポロＨＤ | 382,832 | 0.48% | 8,934 | 9,011 | 8,734 | 8,785 | 289,800 | ▼ | -0.07% |
| 2024-03-14 | 2502 | アサヒ | 2,669,317 | 0.52% | 5,317 | 5,396 | 5,314 | 5,365 | 2,519,400 | ▲ | 0.07% |
| 2024-03-21 | 2502 | アサヒ | 3,314,909 | 0.65% | 5,549 | 5,573 | 5,471 | 5,504 | 1,810,100 | ▲ | 0.13% |
| 2024-03-27 | 2502 | アサヒ | 2,995,104 | 0.59% | 5,481 | 5,594 | 5,476 | 5,578 | 1,996,000 | ▼ | -0.06% |
| 2024-04-02 | 2502 | アサヒ | 3,140,113 | 0.61% | 5,570 | 5,632 | 5,506 | 5,518 | 1,526,100 | ▲ | 0.02% |
| 2024-04-05 | 2502 | アサヒ | 1,650,136 | 0.32% | 5,506 | 5,549 | 5,459 | 5,533 | 1,043,600 | ▼ | -0.28% |
| 2024-10-03 | 2502 | アサヒ | 10,098,356 | 0.66% | 1,870 | 1,890 | 1,841 | 1,846 | 4,437,200 | ▲ | 0.24% |
| 2024-10-10 | 2502 | アサヒ | 8,848,597 | 0.58% | 1,836 | 1,857 | 1,830 | 1,840 | 4,921,600 | ▼ | -0.08% |
| 2024-10-21 | 2502 | アサヒ | 6,245,393 | 0.41% | 1,760 | 1,768 | 1,749 | 1,752 | 4,521,400 | ▼ | -0.17% |
| 2024-04-12 | 2503 | キリンＨＤ | 4,913,379 | 0.53% | 2,163 | 2,190 | 2,157 | 2,190 | 3,633,400 | ▲ | 0.09% |
| 2024-04-15 | 2503 | キリンＨＤ | 3,216,709 | 0.35% | 2,188 | 2,219 | 2,174 | 2,219 | 3,581,700 | ▼ | -0.18% |
| 2024-11-13 | 2585 | Ｌドリンク | 266,252 | 0.50% | 1,999 | 2,004 | 1,943 | 1,947 | 517,300 | ▲ | 0.06% |
| 2024-11-15 | 2585 | Ｌドリンク | 322,852 | 0.61% | 2,363 | 2,455 | 2,281 | 2,349 | 992,500 | ▲ | 0.10% |
| 2024-11-19 | 2585 | Ｌドリンク | 292,852 | 0.56% | 2,380 | 2,428 | 2,328 | 2,417 | 416,600 | ▼ | -0.04% |
| 2024-11-22 | 2585 | Ｌドリンク | 241,552 | 0.46% | 2,459 | 2,465 | 2,392 | 2,425 | 346,500 | ▼ | -0.10% |
| 2024-08-29 | 2586 | フルッタ | 740,700 | 1.52% | 122 | 122 | 100 | 104 | 35,595,200 | ▲ | 1.16% |
| 2024-08-30 | 2586 | フルッタ | 891,500 | 1.73% | 109 | 119 | 106 | 110 | 30,723,300 | ▲ | 0.20% |
| 2024-09-02 | 2586 | フルッタ | 1,176,600 | 2.08% | 114 | 129 | 107 | 126 | 43,379,000 | ▲ | 0.35% |
| 2024-09-03 | 2586 | フルッタ | 1,599,300 | 2.84% | 112 | 117 | 96 | 97 | 35,892,500 | ▲ | 0.75% |
| 2024-09-11 | 2586 | フルッタ | 1,635,100 | 2.90% | 104 | 110 | 102 | 110 | 10,575,600 | ▲ | 0.06% |
| 2024-09-26 | 2586 | フルッタ | 1,615,800 | 2.86% | 118 | 121 | 116 | 120 | 4,959,500 | ▼ | -0.04% |
| 2024-10-01 | 2586 | フルッタ | 1,615,800 | 2.70% | 120 | 120 | 116 | 116 | 4,629,400 | ▼ | -0.15% |
| 2024-10-03 | 2586 | フルッタ | 1,605,100 | 2.68% | 108 | 115 | 99 | 114 | 21,722,700 | ▼ | -0.02% |
| 2024-10-07 | 2586 | フルッタ | 1,313,900 | 2.20% | 119 | 128 | 117 | 126 | 12,890,000 | ▼ | -0.48% |
| 2024-10-08 | 2586 | フルッタ | 1,302,100 | 2.18% | 127 | 127 | 122 | 122 | 5,008,200 | ▼ | -0.02% |
| 2024-10-18 | 2586 | フルッタ | 1,366,900 | 2.29% | 117 | 117 | 110 | 111 | 4,709,700 | ▲ | 0.10% |
| 2024-10-28 | 2586 | フルッタ | 1,390,600 | 2.33% | 153 | 175 | 151 | 157 | 41,089,000 | ▲ | 0.04% |
| 2024-10-29 | 2586 | フルッタ | 1,335,300 | 2.23% | 197 | 199 | 171 | 174 | 46,175,800 | ▼ | -0.10% |
| 2024-11-01 | 2586 | フルッタ | 1,350,600 | 2.14% | 228 | 247 | 222 | 227 | 43,652,200 | ▼ | -0.08% |
| 2024-11-08 | 2586 | フルッタ | 1,415,000 | 2.24% | 256 | 275 | 212 | 241 | 35,261,000 | ▲ | 0.10% |
| 2024-11-13 | 2586 | フルッタ | 1,365,400 | 2.16% | 258 | 284 | 187 | 225 | 62,904,300 | ▼ | -0.08% |
| 2024-11-14 | 2586 | フルッタ | 1,205,000 | 1.91% | 230 | 237 | 181 | 185 | 33,718,300 | ▼ | -0.25% |
| 2024-11-19 | 2586 | フルッタ | 1,305,000 | 2.06% | 203 | 216 | 202 | 202 | 13,102,500 | ▲ | 0.15% |
| 2024-12-03 | 2586 | フルッタ | 1,215,100 | 1.92% | 175 | 179 | 165 | 171 | 13,794,500 | ▼ | -0.14% |
| 2024-12-05 | 2586 | フルッタ | 1,011,000 | 1.60% | 164 | 170 | 150 | 151 | 14,131,500 | ▼ | -0.31% |
| 2024-12-06 | 2586 | フルッタ | 1,001,900 | 1.58% | 151 | 153 | 139 | 145 | 18,920,100 | ▼ | -0.02% |
| 2024-12-13 | 2586 | フルッタ | 1,141,000 | 1.80% | 140 | 145 | 130 | 131 | 20,203,300 | ▲ | 0.21% |
| 2024-03-22 | 2587 | サントリＢＦ | 1,732,057 | 0.56% | 5,115 | 5,214 | 5,065 | 5,207 | 1,019,400 | ▲ | 0.48% |
| 2024-03-28 | 2587 | サントリＢＦ | 1,472,782 | 0.47% | 5,211 | 5,212 | 5,077 | 5,112 | 801,400 | ▼ | -0.09% |
| 2024-06-19 | 2590 | ＤｙＤｏ | 166,822 | 0.50% | 2,690 | 2,703 | 2,676 | 2,697 | 52,200 | ▲ | 0.09% |
| 2024-07-05 | 2590 | ＤｙＤｏ | 203,922 | 0.61% | 2,657 | 2,673 | 2,632 | 2,636 | 162,700 | ▲ | 0.10% |
| 2024-07-05 | 2590 | ＤｙＤｏ | 203,922 | 0.61% | 2,657 | 2,673 | 2,632 | 2,636 | 162,700 | ▲ | 0.10% |
| 2024-07-09 | 2590 | ＤｙＤｏ | 232,922 | 0.70% | 2,601 | 2,619 | 2,600 | 2,602 | 184,600 | ▲ | 0.08% |
| 2024-07-10 | 2590 | ＤｙＤｏ | 266,022 | 0.80% | 2,632 | 2,636 | 2,616 | 2,623 | 174,100 | ▲ | 0.10% |
| 2024-07-11 | 2590 | ＤｙＤｏ | 259,822 | 0.78% | 2,643 | 2,663 | 2,632 | 2,650 | 170,200 | ▼ | -0.02% |
| 2024-07-16 | 2590 | ＤｙＤｏ | 289,922 | 0.87% | 2,697 | 2,698 | 2,653 | 2,661 | 238,700 | ▲ | 0.08% |
| 2024-07-18 | 2590 | ＤｙＤｏ | 245,726 | 0.74% | 2,670 | 2,683 | 2,649 | 2,660 | 404,900 | ▼ | -0.13% |
| 2024-07-24 | 2590 | ＤｙＤｏ | 266,726 | 0.80% | 2,658 | 2,659 | 2,632 | 2,633 | 51,900 | ▲ | 0.06% |
| 2024-07-29 | 2590 | ＤｙＤｏ | 305,126 | 0.92% | 2,674 | 2,702 | 2,664 | 2,701 | 135,900 | ▲ | 0.12% |
| 2024-08-08 | 2590 | ＤｙＤｏ | 294,926 | 0.89% | 2,665 | 2,730 | 2,662 | 2,675 | 99,000 | ▼ | -0.03% |
| 2024-08-21 | 2590 | ＤｙＤｏ | 263,030 | 0.79% | 2,702 | 2,709 | 2,679 | 2,683 | 40,800 | ▼ | -0.09% |
| 2024-09-05 | 2590 | ＤｙＤｏ | 229,330 | 0.69% | 2,820 | 2,883 | 2,820 | 2,860 | 90,900 | ▼ | -0.10% |
| 2024-09-11 | 2590 | ＤｙＤｏ | 196,532 | 0.59% | 2,970 | 2,984 | 2,939 | 2,966 | 104,100 | ▼ | -0.09% |
| 2024-09-20 | 2590 | ＤｙＤｏ | 164,932 | 0.49% | 3,010 | 3,065 | 2,994 | 3,025 | 112,700 | ▼ | -0.09% |
| 2024-03-28 | 2593 | 伊藤園 | 449,824 | 0.50% | 3,740 | 3,766 | 3,681 | 3,698 | 693,900 | ▲ | 0.09% |
| 2024-04-08 | 2593 | 伊藤園 | 411,054 | 0.46% | 3,722 | 3,766 | 3,718 | 3,766 | 587,200 | ▼ | -0.03% |
| 2024-04-02 | 2594 | キーコーヒー | 115,129 | 0.50% | 2,008 | 2,008 | 1,998 | 1,998 | 130,000 | ▲ | 0.09% |
| 2024-04-05 | 2594 | キーコーヒー | 109,129 | 0.48% | 2,006 | 2,017 | 2,006 | 2,015 | 48,300 | ▼ | -0.02% |
| 2024-04-15 | 2594 | キーコーヒー | 113,629 | 0.50% | 2,003 | 2,008 | 2,002 | 2,006 | 42,100 | ▲ | 0.02% |
| 2024-04-23 | 2594 | キーコーヒー | 109,629 | 0.48% | 2,015 | 2,019 | 2,013 | 2,015 | 37,800 | ▼ | -0.02% |
| 2024-04-26 | 2594 | キーコーヒー | 115,729 | 0.51% | 2,012 | 2,019 | 2,010 | 2,019 | 42,200 | ▲ | 0.03% |
| 2024-06-25 | 2594 | キーコーヒー | 108,829 | 0.47% | 2,066 | 2,080 | 2,066 | 2,080 | 61,200 | ▼ | -0.04% |
| 2024-10-17 | 2594 | キーコーヒー | 113,559 | 0.50% | 2,003 | 2,012 | 2,003 | 2,007 | 45,300 | ▲ | 0.08% |
| 2024-10-28 | 2594 | キーコーヒー | 136,759 | 0.60% | 1,994 | 2,000 | 1,985 | 1,986 | 173,400 | ▲ | 0.09% |
| 2024-10-29 | 2594 | キーコーヒー | 135,359 | 0.59% | 1,993 | 2,010 | 1,991 | 2,000 | 82,800 | ▼ | -0.01% |
| 2024-11-01 | 2594 | キーコーヒー | 140,659 | 0.61% | 2,012 | 2,014 | 2,007 | 2,014 | 32,600 | ▲ | 0.02% |
| 2024-11-19 | 2594 | キーコーヒー | 134,559 | 0.59% | 2,028 | 2,040 | 2,028 | 2,035 | 43,100 | ▼ | -0.02% |
| 2024-11-22 | 2594 | キーコーヒー | 112,359 | 0.49% | 2,035 | 2,048 | 2,035 | 2,046 | 38,800 | ▼ | -0.09% |
| 2024-12-03 | 264A | スクー | 80,300 | 0.64% | 1,048 | 1,076 | 1,020 | 1,070 | 892,500 | ▲ | 0.30% |
| 2024-12-04 | 264A | スクー | 56,700 | 0.45% | 1,071 | 1,185 | 1,039 | 1,162 | 2,337,500 | ▼ | -0.19% |
| 2024-12-05 | 264A | スクー | 82,800 | 0.66% | 1,145 | 1,184 | 1,132 | 1,158 | 932,400 | ▲ | 0.21% |
| 2024-12-06 | 264A | スクー | 99,900 | 0.80% | 1,158 | 1,166 | 1,095 | 1,095 | 847,500 | ▲ | 0.14% |
| 2024-12-09 | 264A | スクー | 89,200 | 0.71% | 1,073 | 1,173 | 1,065 | 1,130 | 740,500 | ▼ | -0.09% |
| 2024-12-10 | 264A | スクー | 84,700 | 0.68% | 1,109 | 1,163 | 1,097 | 1,152 | 546,700 | ▼ | -0.02% |
| 2024-12-11 | 264A | スクー | 94,500 | 0.76% | 1,175 | 1,255 | 1,147 | 1,202 | 1,973,600 | ▲ | 0.07% |
| 2024-12-12 | 264A | スクー | 108,400 | 0.87% | 1,232 | 1,255 | 1,191 | 1,193 | 1,285,500 | ▲ | 0.10% |
| 2024-12-13 | 264A | スクー | 121,300 | 0.97% | 1,187 | 1,215 | 1,137 | 1,152 | 854,800 | ▲ | 0.09% |
| 2024-12-16 | 264A | スクー | 127,800 | 1.02% | 1,139 | 1,184 | 1,118 | 1,125 | 776,000 | ▲ | 0.05% |
| 2024-12-17 | 264A | スクー | 121,300 | 0.97% | 1,111 | 1,146 | 1,080 | 1,109 | 1,005,500 | ▼ | -0.05% |
| 2024-03-14 | 2656 | ベクターＨＤ | 100,100 | 0.52% | 139 | 149 | 137 | 146 | 500,200 | ▲ | 0.07% |
| 2024-04-02 | 2656 | ベクターＨＤ | 117,700 | 0.61% | 138 | 138 | 131 | 131 | 420,100 | ▲ | 0.08% |
| 2024-04-17 | 2656 | ベクターＨＤ | 143,400 | 0.74% | 127 | 163 | 127 | 140 | 10,475,000 | ▲ | 0.13% |
| 2024-05-08 | 2656 | ベクターＨＤ | 138,300 | 0.68% | 128 | 130 | 126 | 128 | 35,900 | ▼ | -0.05% |
| 2024-05-15 | 2656 | ベクターＨＤ | 141,900 | 0.70% | 127 | 127 | 123 | 125 | 73,900 | ▲ | 0.01% |
| 2024-05-17 | 2656 | ベクターＨＤ | 139,500 | 0.69% | 122 | 140 | 122 | 131 | 503,800 | ▼ | -0.01% |
| 2024-05-28 | 2656 | ベクターＨＤ | 141,700 | 0.70% | 140 | 142 | 122 | 123 | 2,135,400 | ▲ | 0.01% |
| 2024-06-26 | 2656 | ベクターＨＤ | 137,300 | 0.68% | 122 | 134 | 121 | 121 | 835,100 | ▼ | -0.01% |
| 2024-07-03 | 2656 | ベクターＨＤ | 111,100 | 0.55% | 122 | 124 | 121 | 123 | 62,200 | ▼ | -0.13% |
| 2024-07-05 | 2656 | ベクターＨＤ | 94,400 | 0.47% | 123 | 124 | 122 | 122 | 145,800 | ▼ | -0.08% |
| 2024-07-05 | 2656 | ベクターＨＤ | 94,400 | 0.47% | 123 | 124 | 122 | 122 | 145,800 | ▼ | -0.08% |
| 2024-12-16 | 265A | Ｈｍコム | 22,300 | 0.54% | 1,161 | 1,171 | 1,121 | 1,124 | 101,100 | ▲ | 0.07% |
| 2024-12-17 | 265A | Ｈｍコム | 9,400 | 0.22% | 1,126 | 1,211 | 1,123 | 1,186 | 260,200 | ▼ | -0.32% |
| 2024-03-01 | 2667 | イメージワン | 214,900 | 1.98% | 352 | 355 | 346 | 353 | 89,600 | ▼ | -0.10% |
| 2024-03-04 | 2667 | イメージワン | 199,500 | 1.84% | 357 | 369 | 354 | 369 | 170,100 | ▼ | -0.13% |
| 2024-03-05 | 2667 | イメージワン | 172,200 | 1.59% | 367 | 393 | 363 | 382 | 425,800 | ▼ | -0.25% |
| 2024-03-06 | 2667 | イメージワン | 157,700 | 1.45% | 378 | 411 | 376 | 400 | 573,100 | ▼ | -0.14% |
| 2024-03-27 | 2667 | イメージワン | 163,200 | 1.51% | 336 | 348 | 332 | 348 | 115,900 | ▲ | 0.06% |
| 2024-04-04 | 2667 | イメージワン | 161,900 | 1.49% | 369 | 374 | 362 | 368 | 170,800 | ▼ | -0.02% |
| 2024-04-10 | 2667 | イメージワン | 163,100 | 1.50% | 360 | 372 | 360 | 370 | 64,500 | ▲ | 0.01% |
| 2024-04-12 | 2667 | イメージワン | 160,100 | 1.48% | 351 | 353 | 342 | 345 | 101,200 | ▼ | -0.02% |
| 2024-05-16 | 2667 | イメージワン | 147,900 | 1.36% | 345 | 368 | 340 | 367 | 361,400 | ▼ | -0.11% |
| 2024-05-23 | 2667 | イメージワン | 139,800 | 1.29% | 363 | 368 | 359 | 361 | 104,600 | ▼ | -0.07% |
| 2024-05-30 | 2667 | イメージワン | 128,300 | 1.18% | 355 | 358 | 344 | 344 | 193,100 | ▼ | -0.11% |
| 2024-08-02 | 2667 | イメージワン | 117,200 | 1.08% | 245 | 245 | 232 | 232 | 131,800 | ▼ | -0.09% |
| 2024-08-06 | 2667 | イメージワン | 106,200 | 0.98% | 180 | 184 | 145 | 155 | 744,600 | ▼ | -0.10% |
| 2024-08-07 | 2667 | イメージワン | 88,200 | 0.81% | 153 | 173 | 140 | 165 | 1,199,300 | ▼ | -0.16% |
| 2024-08-08 | 2667 | イメージワン | 78,800 | 0.72% | 165 | 175 | 159 | 165 | 387,700 | ▼ | -0.09% |
| 2024-08-09 | 2667 | イメージワン | 73,300 | 0.67% | 170 | 170 | 159 | 163 | 201,500 | ▼ | -0.04% |
| 2024-08-14 | 2667 | イメージワン | 57,700 | 0.53% | 176 | 188 | 168 | 179 | 238,900 | ▼ | -0.14% |
| 2024-08-15 | 2667 | イメージワン | 32,000 | 0.29% | 177 | 182 | 170 | 177 | 215,900 | ▼ | -0.24% |
| 2024-04-17 | 2670 | ＡＢＣマート | 1,648,715 | 0.66% | 3,040 | 3,047 | 2,943 | 2,972 | 1,296,800 | ▲ | 0.23% |
| 2024-04-19 | 2670 | ＡＢＣマート | 1,764,415 | 0.71% | 3,076 | 3,107 | 3,031 | 3,057 | 1,348,900 | ▲ | 0.04% |
| 2024-05-08 | 2670 | ＡＢＣマート | 2,016,704 | 0.81% | 3,163 | 3,173 | 3,134 | 3,138 | 614,600 | ▲ | 0.10% |
| 2024-05-13 | 2670 | ＡＢＣマート | 1,689,856 | 0.68% | 3,188 | 3,218 | 3,138 | 3,166 | 634,900 | ▼ | -0.13% |
| 2024-05-16 | 2670 | ＡＢＣマート | 1,743,476 | 0.70% | 3,161 | 3,177 | 3,140 | 3,145 | 414,800 | ▲ | 0.01% |
| 2024-06-04 | 2670 | ＡＢＣマート | 1,672,598 | 0.67% | 3,072 | 3,119 | 3,049 | 3,090 | 857,400 | ▼ | -0.02% |
| 2024-06-05 | 2670 | ＡＢＣマート | 1,043,570 | 0.42% | 3,115 | 3,208 | 3,110 | 3,170 | 1,236,200 | ▼ | -0.25% |
| 2024-07-17 | 2685 | アダストリア | 245,001 | 0.50% | 3,115 | 3,120 | 3,070 | 3,110 | 285,000 | ▲ | 0.08% |
| 2024-07-25 | 2685 | アダストリア | 199,701 | 0.40% | 3,195 | 3,240 | 3,180 | 3,210 | 402,400 | ▼ | -0.09% |
| 2024-12-16 | 2695 | くら寿司 | 319,313 | 0.77% | 3,075 | 3,095 | 2,977 | 3,010 | 1,793,900 | ▲ | 0.28% |
| 2024-12-17 | 2695 | くら寿司 | 339,313 | 0.81% | 3,010 | 3,100 | 3,000 | 3,065 | 971,800 | ▲ | 0.04% |
| 2024-12-18 | 2695 | くら寿司 | 376,713 | 0.90% | 3,055 | 3,070 | 3,015 | 3,035 | 709,000 | ▲ | 0.08% |
| 2024-03-14 | 2767 | 円谷フィＨＤ | 770,110 | 1.10% | 1,555 | 1,621 | 1,540 | 1,611 | 1,774,700 | ▲ | 0.05% |
| 2024-03-18 | 2767 | 円谷フィＨＤ | 837,210 | 1.20% | 1,583 | 1,600 | 1,533 | 1,600 | 1,333,300 | ▲ | 0.09% |
| 2024-03-22 | 2767 | 円谷フィＨＤ | 782,410 | 1.12% | 1,659 | 1,780 | 1,650 | 1,780 | 3,475,100 | ▼ | -0.07% |
| 2024-03-25 | 2767 | 円谷フィＨＤ | 612,610 | 0.88% | 1,800 | 1,994 | 1,717 | 1,718 | 11,273,300 | ▼ | -0.24% |
| 2024-03-27 | 2767 | 円谷フィＨＤ | 632,210 | 0.91% | 1,793 | 1,814 | 1,744 | 1,744 | 1,389,000 | ▲ | 0.03% |
| 2024-04-01 | 2767 | 円谷フィＨＤ | 694,810 | 1.00% | 1,708 | 1,732 | 1,667 | 1,700 | 1,167,200 | ▲ | 0.08% |
| 2024-04-11 | 2767 | 円谷フィＨＤ | 788,910 | 1.13% | 1,626 | 1,655 | 1,603 | 1,632 | 842,300 | ▲ | 0.12% |
| 2024-04-17 | 2767 | 円谷フィＨＤ | 833,210 | 1.20% | 1,660 | 1,688 | 1,590 | 1,618 | 1,718,000 | ▲ | 0.07% |
| 2024-04-22 | 2767 | 円谷フィＨＤ | 920,910 | 1.32% | 1,651 | 1,678 | 1,635 | 1,675 | 1,082,600 | ▲ | 0.12% |
| 2024-04-25 | 2767 | 円谷フィＨＤ | 1,059,210 | 1.52% | 1,773 | 1,793 | 1,745 | 1,760 | 914,000 | ▲ | 0.19% |
| 2024-04-30 | 2767 | 円谷フィＨＤ | 1,123,010 | 1.61% | 1,753 | 1,810 | 1,745 | 1,810 | 1,160,100 | ▲ | 0.09% |
| 2024-05-01 | 2767 | 円谷フィＨＤ | 1,189,510 | 1.71% | 1,795 | 1,818 | 1,734 | 1,750 | 1,366,800 | ▲ | 0.09% |
| 2024-05-02 | 2767 | 円谷フィＨＤ | 1,141,610 | 1.64% | 1,722 | 1,758 | 1,719 | 1,741 | 774,200 | ▼ | -0.07% |
| 2024-05-16 | 2767 | 円谷フィＨＤ | 1,218,610 | 1.75% | 1,680 | 1,695 | 1,582 | 1,664 | 2,183,400 | ▲ | 0.11% |
| 2024-05-20 | 2767 | 円谷フィＨＤ | 1,175,010 | 1.69% | 1,605 | 1,654 | 1,599 | 1,608 | 1,010,800 | ▼ | -0.06% |
| 2024-05-21 | 2767 | 円谷フィＨＤ | 1,182,610 | 1.70% | 1,599 | 1,605 | 1,556 | 1,569 | 964,200 | ▲ | 0.01% |
| 2024-05-22 | 2767 | 円谷フィＨＤ | 1,166,810 | 1.68% | 1,550 | 1,590 | 1,535 | 1,581 | 695,200 | ▼ | -0.02% |
| 2024-05-23 | 2767 | 円谷フィＨＤ | 1,205,710 | 1.73% | 1,568 | 1,570 | 1,518 | 1,520 | 647,700 | ▲ | 0.05% |
| 2024-05-27 | 2767 | 円谷フィＨＤ | 1,146,410 | 1.65% | 1,483 | 1,519 | 1,469 | 1,513 | 747,600 | ▼ | -0.08% |
| 2024-06-06 | 2767 | 円谷フィＨＤ | 1,003,710 | 1.53% | 1,560 | 1,580 | 1,520 | 1,542 | 718,700 | ▼ | -0.11% |
| 2024-06-10 | 2767 | 円谷フィＨＤ | 980,410 | 1.49% | 1,562 | 1,591 | 1,562 | 1,586 | 418,900 | ▼ | -0.04% |
| 2024-06-11 | 2767 | 円谷フィＨＤ | 993,010 | 1.51% | 1,589 | 1,630 | 1,569 | 1,581 | 792,700 | ▲ | 0.02% |
| 2024-06-13 | 2767 | 円谷フィＨＤ | 875,310 | 1.33% | 1,610 | 1,660 | 1,602 | 1,643 | 1,346,600 | ▼ | -0.17% |
| 2024-06-14 | 2767 | 円谷フィＨＤ | 716,110 | 1.09% | 1,672 | 1,770 | 1,663 | 1,765 | 1,751,100 | ▼ | -0.24% |
| 2024-07-11 | 2767 | 円谷フィＨＤ | 738,853 | 1.12% | 1,708 | 1,731 | 1,697 | 1,729 | 662,300 | ▲ | 0.03% |
| 2024-07-16 | 2767 | 円谷フィＨＤ | 811,753 | 1.24% | 1,710 | 1,747 | 1,691 | 1,691 | 711,400 | ▲ | 0.11% |
| 2024-07-19 | 2767 | 円谷フィＨＤ | 883,403 | 1.35% | 1,706 | 1,714 | 1,681 | 1,683 | 679,300 | ▲ | 0.11% |
| 2024-07-22 | 2767 | 円谷フィＨＤ | 944,103 | 1.44% | 1,700 | 1,733 | 1,652 | 1,652 | 1,078,300 | ▲ | 0.08% |
| 2024-07-25 | 2767 | 円谷フィＨＤ | 987,503 | 1.50% | 1,541 | 1,590 | 1,533 | 1,557 | 616,100 | ▲ | 0.06% |
| 2024-08-14 | 2767 | 円谷フィＨＤ | 1,071,603 | 1.63% | 1,740 | 1,859 | 1,634 | 1,714 | 2,943,200 | ▲ | 0.12% |
| 2024-08-21 | 2767 | 円谷フィＨＤ | 1,140,603 | 1.74% | 1,825 | 1,839 | 1,770 | 1,797 | 522,800 | ▲ | 0.11% |
| 2024-08-29 | 2767 | 円谷フィＨＤ | 1,152,505 | 1.76% | 1,960 | 2,100 | 1,934 | 2,100 | 1,788,200 | ▲ | 0.07% |
| 2024-08-30 | 2767 | 円谷フィＨＤ | 1,212,305 | 1.85% | 2,079 | 2,173 | 2,063 | 2,167 | 1,697,700 | ▲ | 0.09% |
| 2024-09-02 | 2767 | 円谷フィＨＤ | 1,248,405 | 1.90% | 2,199 | 2,200 | 2,028 | 2,042 | 1,702,400 | ▲ | 0.04% |
| 2024-09-03 | 2767 | 円谷フィＨＤ | 1,204,405 | 1.84% | 2,010 | 2,049 | 1,978 | 2,035 | 1,528,600 | ▼ | -0.05% |
| 2024-09-04 | 2767 | 円谷フィＨＤ | 1,168,005 | 1.78% | 1,985 | 2,042 | 1,976 | 2,009 | 1,238,000 | ▼ | -0.06% |
| 2024-09-06 | 2767 | 円谷フィＨＤ | 1,107,905 | 1.69% | 2,039 | 2,065 | 1,938 | 1,978 | 936,100 | ▼ | -0.09% |
| 2024-09-12 | 2767 | 円谷フィＨＤ | 1,022,205 | 1.56% | 2,068 | 2,142 | 2,052 | 2,111 | 1,185,200 | ▼ | -0.12% |
| 2024-09-17 | 2767 | 円谷フィＨＤ | 1,070,605 | 1.63% | 2,188 | 2,266 | 2,164 | 2,250 | 1,427,300 | ▲ | 0.06% |
| 2024-09-18 | 2767 | 円谷フィＨＤ | 1,036,605 | 1.58% | 2,345 | 2,487 | 2,321 | 2,374 | 2,833,800 | ▼ | -0.04% |
| 2024-09-20 | 2767 | 円谷フィＨＤ | 924,605 | 1.41% | 2,399 | 2,441 | 2,345 | 2,413 | 1,530,500 | ▼ | -0.17% |
| 2024-10-02 | 2767 | 円谷フィＨＤ | 891,905 | 1.36% | 2,500 | 2,530 | 2,432 | 2,445 | 884,300 | ▼ | -0.04% |
| 2024-10-03 | 2767 | 円谷フィＨＤ | 849,505 | 1.29% | 2,502 | 2,558 | 2,448 | 2,467 | 736,500 | ▼ | -0.07% |
| 2024-10-08 | 2767 | 円谷フィＨＤ | 753,005 | 1.15% | 2,406 | 2,456 | 2,350 | 2,351 | 763,200 | ▼ | -0.14% |
| 2024-10-11 | 2767 | 円谷フィＨＤ | 719,705 | 1.09% | 2,302 | 2,348 | 2,293 | 2,313 | 505,300 | ▼ | -0.05% |
| 2024-10-15 | 2767 | 円谷フィＨＤ | 750,405 | 1.14% | 2,325 | 2,388 | 2,325 | 2,375 | 624,400 | ▲ | 0.04% |
| 2024-10-17 | 2767 | 円谷フィＨＤ | 815,205 | 1.24% | 2,423 | 2,429 | 2,303 | 2,337 | 905,200 | ▲ | 0.10% |
| 2024-10-25 | 2767 | 円谷フィＨＤ | 881,305 | 1.34% | 2,195 | 2,200 | 2,127 | 2,146 | 323,000 | ▲ | 0.10% |
| 2024-10-29 | 2767 | 円谷フィＨＤ | 806,205 | 1.23% | 2,157 | 2,157 | 2,053 | 2,064 | 712,000 | ▼ | -0.11% |
| 2024-10-30 | 2767 | 円谷フィＨＤ | 721,205 | 1.10% | 2,077 | 2,088 | 2,044 | 2,068 | 554,600 | ▼ | -0.12% |
| 2024-10-31 | 2767 | 円谷フィＨＤ | 699,405 | 1.06% | 2,077 | 2,085 | 2,012 | 2,065 | 705,600 | ▼ | -0.04% |
| 2024-11-11 | 2767 | 円谷フィＨＤ | 636,400 | 0.97% | 1,950 | 1,956 | 1,889 | 1,920 | 783,200 | ▼ | -0.09% |
| 2024-11-13 | 2767 | 円谷フィＨＤ | 683,000 | 1.04% | 1,925 | 1,931 | 1,876 | 1,902 | 766,900 | ▲ | 0.07% |
| 2024-11-14 | 2767 | 円谷フィＨＤ | 741,500 | 1.13% | 1,919 | 1,919 | 1,846 | 1,872 | 1,188,800 | ▲ | 0.08% |
| 2024-11-18 | 2767 | 円谷フィＨＤ | 798,500 | 1.22% | 2,061 | 2,219 | 2,041 | 2,176 | 2,253,500 | ▲ | 0.09% |
| 2024-11-27 | 2767 | 円谷フィＨＤ | 736,100 | 1.12% | 2,173 | 2,202 | 2,148 | 2,185 | 560,300 | ▼ | -0.09% |
| 2024-11-29 | 2767 | 円谷フィＨＤ | 717,500 | 1.09% | 2,121 | 2,155 | 2,110 | 2,144 | 465,000 | ▼ | -0.03% |
| 2024-12-06 | 2767 | 円谷フィＨＤ | 650,300 | 0.99% | 2,064 | 2,093 | 2,016 | 2,018 | 652,300 | ▼ | -0.10% |
| 2024-12-09 | 2767 | 円谷フィＨＤ | 677,400 | 1.03% | 1,986 | 2,015 | 1,961 | 1,988 | 543,500 | ▲ | 0.04% |
| 2024-12-10 | 2767 | 円谷フィＨＤ | 653,100 | 0.99% | 1,980 | 2,043 | 1,965 | 1,975 | 582,500 | ▼ | -0.04% |
| 2024-08-19 | 2768 | 双日 | 1,230,754 | 0.54% | 3,437 | 3,481 | 3,421 | 3,424 | 1,739,400 | ▲ | 0.12% |
| 2024-08-23 | 2768 | 双日 | 1,363,049 | 0.60% | 3,436 | 3,453 | 3,382 | 3,391 | 1,174,200 | ▲ | 0.05% |
| 2024-08-30 | 2768 | 双日 | 1,364,330 | 0.60% | 3,444 | 3,488 | 3,426 | 3,475 | 1,045,700 | ▲ | 0.01% |
| 2024-09-06 | 2768 | 双日 | 1,310,105 | 0.58% | 3,326 | 3,337 | 3,263 | 3,281 | 1,251,800 | ▼ | -0.02% |
| 2024-09-09 | 2768 | 双日 | 0 | 0.00% | 3,152 | 3,275 | 3,147 | 3,259 | 1,304,700 | ▼ | -0.57% |
| 2024-05-30 | 2776 | 新都ＨＤ | 200,600 | 0.52% | 129 | 144 | 129 | 142 | 1,751,900 | ▲ | 0.09% |
| 2024-05-31 | 2776 | 新都ＨＤ | 190,200 | 0.49% | 141 | 150 | 137 | 147 | 2,078,100 | ▼ | -0.03% |
| 2024-06-06 | 2776 | 新都ＨＤ | 204,500 | 0.53% | 140 | 141 | 133 | 133 | 2,446,500 | ▲ | 0.04% |
| 2024-06-07 | 2776 | 新都ＨＤ | 190,600 | 0.49% | 133 | 136 | 132 | 135 | 441,800 | ▼ | -0.04% |
| 2024-06-11 | 2776 | 新都ＨＤ | 256,400 | 0.67% | 145 | 172 | 144 | 168 | 6,614,400 | ▲ | 0.18% |
| 2024-06-12 | 2776 | 新都ＨＤ | 429,200 | 1.12% | 168 | 188 | 165 | 184 | 6,731,200 | ▲ | 0.45% |
| 2024-06-17 | 2776 | 新都ＨＤ | 394,900 | 1.03% | 158 | 171 | 155 | 160 | 2,547,600 | ▼ | -0.09% |
| 2024-06-18 | 2776 | 新都ＨＤ | 334,600 | 0.87% | 155 | 160 | 145 | 157 | 3,240,900 | ▼ | -0.16% |
| 2024-06-25 | 2776 | 新都ＨＤ | 305,000 | 0.79% | 178 | 199 | 175 | 192 | 5,166,500 | ▼ | -0.07% |
| 2024-06-27 | 2776 | 新都ＨＤ | 317,400 | 0.83% | 197 | 201 | 191 | 194 | 1,909,900 | ▲ | 0.03% |
| 2024-07-04 | 2776 | 新都ＨＤ | 297,000 | 0.77% | 190 | 207 | 189 | 198 | 2,679,400 | ▼ | -0.05% |
| 2024-07-04 | 2776 | 新都ＨＤ | 297,000 | 0.77% | 190 | 207 | 189 | 198 | 2,679,400 | ▼ | -0.05% |
| 2024-07-16 | 2776 | 新都ＨＤ | 324,000 | 0.84% | 198 | 204 | 192 | 192 | 2,088,800 | ▲ | 0.06% |
| 2024-08-05 | 2776 | 新都ＨＤ | 147,100 | 0.38% | 120 | 132 | 105 | 110 | 3,980,700 | ▼ | -0.46% |
| 2024-09-05 | 2776 | 新都ＨＤ | 204,900 | 0.53% | 195 | 201 | 187 | 190 | 1,840,600 | ▲ | 0.05% |
| 2024-09-12 | 2776 | 新都ＨＤ | 237,900 | 0.62% | 191 | 197 | 190 | 191 | 1,046,700 | ▲ | 0.08% |
| 2024-09-24 | 2776 | 新都ＨＤ | 203,000 | 0.53% | 164 | 164 | 153 | 153 | 1,829,000 | ▼ | -0.08% |
| 2024-09-26 | 2776 | 新都ＨＤ | 186,600 | 0.48% | 155 | 162 | 155 | 157 | 1,738,800 | ▼ | -0.05% |
| 2024-03-05 | 2778 | パレモ・ＨＤ | 98,100 | 0.81% | 169 | 170 | 168 | 169 | 97,200 | ▲ | 0.11% |
| 2024-03-06 | 2778 | パレモ・ＨＤ | 95,400 | 0.79% | 167 | 170 | 164 | 170 | 654,800 | ▼ | -0.02% |
| 2024-03-11 | 2778 | パレモ・ＨＤ | 98,000 | 0.81% | 171 | 172 | 167 | 167 | 112,000 | ▲ | 0.02% |
| 2024-03-29 | 2778 | パレモ・ＨＤ | 96,000 | 0.79% | 171 | 173 | 169 | 169 | 139,400 | ▼ | -0.02% |
| 2024-04-02 | 2778 | パレモ・ＨＤ | 98,100 | 0.81% | 169 | 170 | 165 | 167 | 307,100 | ▲ | 0.02% |
| 2024-06-21 | 2778 | パレモ・ＨＤ | 89,500 | 0.74% | 171 | 173 | 171 | 173 | 29,700 | ▼ | -0.07% |
| 2024-06-24 | 2778 | パレモ・ＨＤ | 79,500 | 0.65% | 172 | 174 | 171 | 174 | 96,900 | ▼ | -0.08% |
| 2024-06-25 | 2778 | パレモ・ＨＤ | 68,600 | 0.56% | 174 | 176 | 171 | 172 | 177,000 | ▼ | -0.08% |
| 2024-06-27 | 2778 | パレモ・ＨＤ | 52,300 | 0.43% | 174 | 175 | 172 | 174 | 64,300 | ▼ | -0.13% |
| 2024-03-01 | 2780 | コメ兵ＨＤ | 313,138 | 2.78% | 3,630 | 3,710 | 3,585 | 3,595 | 216,600 | ▲ | 0.25% |
| 2024-03-04 | 2780 | コメ兵ＨＤ | 324,838 | 2.88% | 3,595 | 3,695 | 3,540 | 3,665 | 247,200 | ▲ | 0.10% |
| 2024-03-05 | 2780 | コメ兵ＨＤ | 257,738 | 2.28% | 3,680 | 3,810 | 3,655 | 3,790 | 292,700 | ▼ | -0.60% |
| 2024-03-06 | 2780 | コメ兵ＨＤ | 344,038 | 3.05% | 3,740 | 4,040 | 3,735 | 4,020 | 1,137,600 | ▲ | 0.77% |
| 2024-03-07 | 2780 | コメ兵ＨＤ | 394,438 | 3.50% | 3,970 | 3,995 | 3,810 | 3,845 | 473,100 | ▲ | 0.45% |
| 2024-03-08 | 2780 | コメ兵ＨＤ | 412,438 | 3.66% | 3,780 | 3,835 | 3,715 | 3,750 | 237,200 | ▲ | 0.16% |
| 2024-03-12 | 2780 | コメ兵ＨＤ | 422,542 | 3.75% | 3,685 | 3,795 | 3,555 | 3,775 | 240,400 | ▲ | 0.08% |
| 2024-03-14 | 2780 | コメ兵ＨＤ | 434,642 | 3.86% | 3,830 | 3,920 | 3,770 | 3,895 | 161,800 | ▲ | 0.10% |
| 2024-03-15 | 2780 | コメ兵ＨＤ | 453,742 | 4.03% | 3,850 | 3,850 | 3,735 | 3,740 | 178,500 | ▲ | 0.17% |
| 2024-03-18 | 2780 | コメ兵ＨＤ | 446,042 | 3.96% | 3,765 | 3,810 | 3,735 | 3,790 | 140,900 | ▼ | -0.07% |
| 2024-03-21 | 2780 | コメ兵ＨＤ | 432,842 | 3.84% | 3,800 | 3,875 | 3,775 | 3,820 | 151,600 | ▼ | -0.12% |
| 2024-03-29 | 2780 | コメ兵ＨＤ | 426,542 | 3.78% | 3,895 | 4,025 | 3,890 | 3,985 | 226,000 | ▼ | -0.06% |
| 2024-04-01 | 2780 | コメ兵ＨＤ | 436,742 | 3.87% | 4,010 | 4,025 | 3,905 | 3,970 | 188,200 | ▲ | 0.09% |
| 2024-04-02 | 2780 | コメ兵ＨＤ | 453,642 | 4.02% | 4,030 | 4,045 | 3,850 | 3,920 | 206,900 | ▲ | 0.14% |
| 2024-04-08 | 2780 | コメ兵ＨＤ | 471,542 | 4.18% | 3,975 | 4,020 | 3,610 | 3,695 | 640,000 | ▲ | 0.16% |
| 2024-04-11 | 2780 | コメ兵ＨＤ | 454,942 | 4.04% | 3,645 | 3,740 | 3,605 | 3,680 | 192,200 | ▼ | -0.13% |
| 2024-04-12 | 2780 | コメ兵ＨＤ | 448,542 | 3.98% | 3,660 | 3,660 | 3,545 | 3,575 | 328,500 | ▼ | -0.06% |
| 2024-04-15 | 2780 | コメ兵ＨＤ | 433,042 | 3.84% | 3,520 | 3,570 | 3,405 | 3,485 | 314,100 | ▼ | -0.14% |
| 2024-04-16 | 2780 | コメ兵ＨＤ | 417,142 | 3.70% | 3,525 | 3,565 | 3,470 | 3,540 | 174,800 | ▼ | -0.13% |
| 2024-04-17 | 2780 | コメ兵ＨＤ | 412,742 | 3.66% | 3,575 | 3,575 | 3,465 | 3,500 | 108,800 | ▼ | -0.04% |
| 2024-04-19 | 2780 | コメ兵ＨＤ | 403,742 | 3.58% | 3,490 | 3,520 | 3,360 | 3,385 | 164,900 | ▼ | -0.08% |
| 2024-04-22 | 2780 | コメ兵ＨＤ | 388,542 | 3.45% | 3,455 | 3,630 | 3,455 | 3,630 | 215,200 | ▼ | -0.12% |
| 2024-04-24 | 2780 | コメ兵ＨＤ | 378,742 | 3.36% | 3,615 | 3,665 | 3,575 | 3,665 | 132,100 | ▼ | -0.09% |
| 2024-04-25 | 2780 | コメ兵ＨＤ | 369,142 | 3.27% | 3,660 | 3,660 | 3,590 | 3,645 | 114,600 | ▼ | -0.08% |
| 2024-04-30 | 2780 | コメ兵ＨＤ | 431,342 | 3.83% | 3,645 | 3,740 | 3,610 | 3,730 | 154,100 | ▲ | 0.56% |
| 2024-05-01 | 2780 | コメ兵ＨＤ | 420,082 | 3.73% | 3,735 | 3,790 | 3,695 | 3,790 | 160,400 | ▼ | -0.10% |
| 2024-05-07 | 2780 | コメ兵ＨＤ | 343,561 | 3.05% | 3,890 | 3,890 | 3,705 | 3,730 | 205,700 | ▼ | -0.68% |
| 2024-05-09 | 2780 | コメ兵ＨＤ | 390,061 | 3.46% | 3,770 | 4,210 | 3,755 | 4,185 | 715,100 | ▲ | 0.41% |
| 2024-05-10 | 2780 | コメ兵ＨＤ | 331,061 | 2.94% | 4,090 | 4,310 | 4,060 | 4,240 | 484,200 | ▼ | -0.52% |
| 2024-05-13 | 2780 | コメ兵ＨＤ | 305,061 | 2.70% | 4,235 | 4,310 | 4,170 | 4,195 | 317,700 | ▼ | -0.23% |
| 2024-05-14 | 2780 | コメ兵ＨＤ | 268,661 | 2.38% | 4,405 | 4,675 | 4,330 | 4,600 | 889,700 | ▼ | -0.32% |
| 2024-05-22 | 2780 | コメ兵ＨＤ | 248,161 | 2.20% | 4,465 | 4,595 | 4,435 | 4,555 | 121,400 | ▼ | -0.17% |
| 2024-05-24 | 2780 | コメ兵ＨＤ | 247,261 | 2.19% | 4,405 | 4,405 | 4,280 | 4,300 | 159,300 | ▼ | -0.01% |
| 2024-05-28 | 2780 | コメ兵ＨＤ | 226,761 | 2.01% | 4,165 | 4,270 | 4,150 | 4,160 | 124,900 | ▼ | -0.18% |
| 2024-05-29 | 2780 | コメ兵ＨＤ | 223,761 | 1.98% | 4,125 | 4,280 | 4,030 | 4,035 | 110,200 | ▼ | -0.02% |
| 2024-06-03 | 2780 | コメ兵ＨＤ | 231,761 | 2.05% | 4,250 | 4,250 | 4,160 | 4,170 | 78,900 | ▲ | 0.06% |
| 2024-06-05 | 2780 | コメ兵ＨＤ | 243,961 | 2.16% | 4,350 | 4,380 | 4,245 | 4,325 | 114,300 | ▲ | 0.11% |
| 2024-06-10 | 2780 | コメ兵ＨＤ | 248,561 | 2.20% | 4,415 | 4,420 | 4,310 | 4,345 | 59,600 | ▲ | 0.04% |
| 2024-06-11 | 2780 | コメ兵ＨＤ | 246,161 | 2.18% | 4,345 | 4,475 | 4,325 | 4,470 | 100,200 | ▼ | -0.02% |
| 2024-06-12 | 2780 | コメ兵ＨＤ | 255,561 | 2.27% | 4,440 | 4,480 | 4,335 | 4,350 | 93,600 | ▲ | 0.08% |
| 2024-06-17 | 2780 | コメ兵ＨＤ | 260,261 | 2.31% | 4,390 | 4,395 | 4,250 | 4,280 | 97,800 | ▲ | 0.04% |
| 2024-06-24 | 2780 | コメ兵ＨＤ | 270,261 | 2.40% | 4,385 | 4,455 | 4,320 | 4,450 | 62,900 | ▲ | 0.08% |
| 2024-07-08 | 2780 | コメ兵ＨＤ | 269,161 | 2.39% | 4,560 | 4,640 | 4,450 | 4,485 | 204,200 | ▼ | -0.00% |
| 2024-07-09 | 2780 | コメ兵ＨＤ | 275,561 | 2.44% | 4,500 | 4,510 | 4,340 | 4,440 | 162,300 | ▲ | 0.04% |
| 2024-07-11 | 2780 | コメ兵ＨＤ | 267,361 | 2.37% | 4,460 | 4,540 | 4,375 | 4,540 | 127,800 | ▼ | -0.06% |
| 2024-07-12 | 2780 | コメ兵ＨＤ | 256,661 | 2.28% | 4,470 | 4,640 | 4,455 | 4,610 | 127,600 | ▼ | -0.09% |
| 2024-07-17 | 2780 | コメ兵ＨＤ | 241,561 | 2.14% | 4,625 | 4,885 | 4,615 | 4,840 | 345,400 | ▼ | -0.13% |
| 2024-07-18 | 2780 | コメ兵ＨＤ | 231,661 | 2.05% | 4,785 | 4,855 | 4,720 | 4,730 | 152,200 | ▼ | -0.09% |
| 2024-07-22 | 2780 | コメ兵ＨＤ | 208,161 | 1.84% | 4,640 | 4,810 | 4,625 | 4,805 | 135,300 | ▼ | -0.20% |
| 2024-07-24 | 2780 | コメ兵ＨＤ | 201,761 | 1.79% | 4,815 | 4,850 | 4,630 | 4,645 | 133,300 | ▼ | -0.05% |
| 2024-07-30 | 2780 | コメ兵ＨＤ | 255,061 | 2.26% | 4,370 | 4,380 | 4,290 | 4,320 | 88,200 | ▲ | 0.46% |
| 2024-07-31 | 2780 | コメ兵ＨＤ | 202,861 | 1.80% | 4,275 | 4,325 | 4,205 | 4,325 | 76,600 | ▼ | -0.45% |
| 2024-08-01 | 2780 | コメ兵ＨＤ | 226,061 | 2.00% | 4,220 | 4,230 | 3,965 | 3,965 | 275,700 | ▲ | 0.19% |
| 2024-08-05 | 2780 | コメ兵ＨＤ | 217,961 | 1.93% | 3,615 | 3,655 | 3,195 | 3,195 | 309,800 | ▼ | -0.07% |
| 2024-08-07 | 2780 | コメ兵ＨＤ | 230,161 | 2.04% | 3,480 | 3,850 | 3,475 | 3,730 | 207,200 | ▲ | 0.11% |
| 2024-08-09 | 2780 | コメ兵ＨＤ | 241,561 | 2.14% | 3,740 | 3,795 | 3,630 | 3,725 | 121,900 | ▲ | 0.10% |
| 2024-08-15 | 2780 | コメ兵ＨＤ | 218,061 | 1.93% | 3,770 | 3,980 | 3,760 | 3,880 | 450,900 | ▼ | -0.21% |
| 2024-08-20 | 2780 | コメ兵ＨＤ | 211,861 | 1.88% | 3,805 | 4,115 | 3,805 | 4,020 | 371,500 | ▼ | -0.05% |
| 2024-08-21 | 2780 | コメ兵ＨＤ | 217,161 | 1.92% | 3,970 | 4,035 | 3,915 | 3,985 | 194,800 | ▲ | 0.04% |
| 2024-08-23 | 2780 | コメ兵ＨＤ | 209,661 | 1.86% | 4,075 | 4,190 | 4,065 | 4,140 | 168,600 | ▼ | -0.05% |
| 2024-08-30 | 2780 | コメ兵ＨＤ | 204,161 | 1.81% | 4,100 | 4,230 | 4,065 | 4,230 | 129,200 | ▲ | 0.03% |
| 2024-09-02 | 2780 | コメ兵ＨＤ | 199,861 | 1.77% | 4,275 | 4,300 | 4,195 | 4,300 | 105,300 | ▼ | -0.04% |
| 2024-09-04 | 2780 | コメ兵ＨＤ | 183,461 | 1.62% | 4,000 | 4,095 | 3,980 | 4,000 | 144,200 | ▼ | -0.14% |
| 2024-09-05 | 2780 | コメ兵ＨＤ | 172,961 | 1.53% | 3,980 | 4,140 | 3,940 | 3,975 | 131,700 | ▼ | -0.09% |
| 2024-09-10 | 2780 | コメ兵ＨＤ | 166,061 | 1.47% | 3,900 | 3,915 | 3,805 | 3,855 | 102,200 | ▼ | -0.06% |
| 2024-09-13 | 2780 | コメ兵ＨＤ | 157,261 | 1.39% | 3,835 | 3,835 | 3,725 | 3,735 | 99,900 | ▼ | -0.08% |
| 2024-09-17 | 2780 | コメ兵ＨＤ | 142,361 | 1.26% | 3,780 | 3,910 | 3,715 | 3,790 | 146,900 | ▼ | -0.12% |
| 2024-09-20 | 2780 | コメ兵ＨＤ | 120,962 | 1.07% | 4,090 | 4,135 | 4,055 | 4,065 | 103,600 | ▼ | -0.18% |
| 2024-09-26 | 2780 | コメ兵ＨＤ | 111,261 | 0.98% | 4,200 | 4,405 | 4,155 | 4,390 | 226,300 | ▼ | -0.09% |
| 2024-10-01 | 2780 | コメ兵ＨＤ | 98,661 | 0.87% | 4,235 | 4,325 | 4,185 | 4,310 | 85,100 | ▼ | -0.10% |
| 2024-10-02 | 2780 | コメ兵ＨＤ | 102,861 | 0.91% | 4,240 | 4,265 | 4,110 | 4,135 | 111,900 | ▲ | 0.04% |
| 2024-10-04 | 2780 | コメ兵ＨＤ | 91,861 | 0.81% | 4,125 | 4,220 | 4,125 | 4,170 | 114,000 | ▼ | -0.09% |
| 2024-10-07 | 2780 | コメ兵ＨＤ | 71,161 | 0.63% | 4,240 | 4,385 | 4,215 | 4,375 | 140,300 | ▼ | -0.18% |
| 2024-10-08 | 2780 | コメ兵ＨＤ | 80,061 | 0.71% | 4,300 | 4,340 | 4,105 | 4,115 | 115,700 | ▲ | 0.07% |
| 2024-10-09 | 2780 | コメ兵ＨＤ | 76,061 | 0.67% | 4,170 | 4,175 | 4,070 | 4,105 | 86,100 | ▼ | -0.03% |
| 2024-10-18 | 2780 | コメ兵ＨＤ | 82,461 | 0.73% | 4,080 | 4,100 | 3,995 | 4,000 | 54,900 | ▲ | 0.05% |
| 2024-10-28 | 2780 | コメ兵ＨＤ | 93,261 | 0.82% | 3,710 | 3,835 | 3,710 | 3,800 | 63,400 | ▲ | 0.08% |
| 2024-11-05 | 2780 | コメ兵ＨＤ | 87,561 | 0.77% | 3,780 | 3,785 | 3,720 | 3,755 | 42,800 | ▼ | -0.04% |
| 2024-11-07 | 2780 | コメ兵ＨＤ | 74,161 | 0.65% | 3,850 | 3,880 | 3,770 | 3,855 | 110,500 | ▼ | -0.12% |
| 2024-11-15 | 2780 | コメ兵ＨＤ | 96,561 | 0.85% | 3,605 | 3,685 | 3,530 | 3,530 | 211,900 | ▲ | 0.19% |
| 2024-11-19 | 2780 | コメ兵ＨＤ | 102,961 | 0.91% | 3,560 | 3,660 | 3,560 | 3,570 | 104,000 | ▲ | 0.06% |
| 2024-11-22 | 2780 | コメ兵ＨＤ | 97,761 | 0.86% | 3,630 | 3,745 | 3,630 | 3,730 | 103,800 | ▼ | -0.05% |
| 2024-11-25 | 2780 | コメ兵ＨＤ | 101,661 | 0.90% | 3,680 | 3,780 | 3,645 | 3,645 | 172,800 | ▲ | 0.04% |
| 2024-12-09 | 2780 | コメ兵ＨＤ | 137,761 | 1.22% | 3,785 | 3,800 | 3,690 | 3,770 | 69,800 | ▲ | 0.31% |
| 2024-12-13 | 2780 | コメ兵ＨＤ | 132,761 | 1.17% | 3,840 | 3,840 | 3,765 | 3,775 | 36,000 | ▼ | -0.05% |
| 2024-12-17 | 2780 | コメ兵ＨＤ | 155,489 | 1.38% | 3,810 | 3,845 | 3,775 | 3,785 | 62,900 | ▲ | 0.20% |
| 2024-03-04 | 2788 | アップル | 128,844 | 0.92% | 362 | 383 | 359 | 383 | 324,900 | ▼ | -0.17% |
| 2024-03-12 | 2788 | アップル | 141,744 | 1.02% | 378 | 385 | 372 | 380 | 73,700 | ▲ | 0.09% |
| 2024-03-19 | 2788 | アップル | 153,344 | 1.10% | 382 | 391 | 382 | 388 | 117,200 | ▲ | 0.08% |
| 2024-04-10 | 2788 | アップル | 167,579 | 1.20% | 382 | 392 | 380 | 392 | 104,300 | ▲ | 0.09% |
| 2024-04-22 | 2788 | アップル | 165,779 | 1.19% | 410 | 410 | 396 | 396 | 200,500 | ▼ | -0.01% |
| 2024-05-08 | 2788 | アップル | 151,879 | 1.09% | 417 | 418 | 412 | 412 | 63,000 | ▼ | -0.09% |
| 2024-05-13 | 2788 | アップル | 117,279 | 0.84% | 469 | 493 | 465 | 491 | 2,131,500 | ▼ | -0.25% |
| 2024-05-14 | 2788 | アップル | 96,879 | 0.69% | 483 | 499 | 476 | 498 | 753,500 | ▼ | -0.15% |
| 2024-05-17 | 2788 | アップル | 76,879 | 0.55% | 473 | 485 | 473 | 480 | 153,600 | ▼ | -0.13% |
| 2024-05-20 | 2788 | アップル | 63,179 | 0.45% | 485 | 506 | 485 | 504 | 272,900 | ▼ | -0.10% |
| 2024-06-11 | 2798 | Ｙｓテーブル | 16,500 | 0.50% | 2,879 | 2,880 | 2,870 | 2,870 | 1,700 | ▲ | 0.09% |
| 2024-07-25 | 2798 | Ｙｓテーブル | 0 | 0.00% | 3,000 | 3,005 | 2,972 | 2,972 | 3,500 | ▼ | -0.50% |
| 2024-09-17 | 2811 | カゴメ | 534,187 | 0.56% | 3,101 | 3,127 | 3,074 | 3,116 | 183,500 | ▲ | 0.15% |
| 2024-09-20 | 2811 | カゴメ | 583,287 | 0.62% | 3,160 | 3,207 | 3,143 | 3,153 | 857,300 | ▲ | 0.05% |
| 2024-10-16 | 2811 | カゴメ | 487,949 | 0.51% | 3,200 | 3,227 | 3,186 | 3,193 | 156,500 | ▼ | -0.10% |
| 2024-10-23 | 2811 | カゴメ | 328,949 | 0.35% | 3,169 | 3,183 | 3,141 | 3,147 | 141,200 | ▼ | -0.16% |
| 2024-10-24 | 2811 | カゴメ | 530,949 | 0.56% | 3,140 | 3,158 | 3,121 | 3,132 | 171,700 | ▲ | 0.21% |
| 2024-10-28 | 2811 | カゴメ | 330,249 | 0.35% | 3,108 | 3,151 | 3,090 | 3,128 | 257,100 | ▼ | -0.21% |
| 2024-11-05 | 2811 | カゴメ | 559,345 | 0.59% | 2,990 | 2,996 | 2,965 | 2,970 | 590,500 | ▲ | 0.18% |
| 2024-11-06 | 2811 | カゴメ | 358,445 | 0.38% | 2,990 | 3,033 | 2,981 | 3,020 | 392,500 | ▼ | -0.20% |
| 2024-11-11 | 2811 | カゴメ | 510,945 | 0.54% | 3,018 | 3,030 | 3,000 | 3,026 | 308,900 | ▲ | 0.16% |
| 2024-11-14 | 2811 | カゴメ | 468,945 | 0.49% | 2,998 | 3,010 | 2,970 | 2,970 | 343,100 | ▼ | -0.05% |
| 2024-12-16 | 2884 | ヨシムラＨＤ | 120,250 | 0.50% | 1,282 | 1,307 | 1,278 | 1,304 | 155,600 | ▲ | 0.09% |
| 2024-03-18 | 2901 | Ｗディッシュ | 114,700 | 0.80% | 155 | 157 | 154 | 157 | 19,800 | ▲ | 0.10% |
| 2024-03-26 | 2901 | Ｗディッシュ | 120,200 | 0.78% | 159 | 160 | 158 | 160 | 31,900 | ▼ | -0.02% |
| 2024-07-02 | 2901 | Ｗディッシュ | 120,200 | 0.69% | 190 | 195 | 190 | 194 | 62,900 | ▼ | -0.09% |
| 2024-09-02 | 2901 | Ｗディッシュ | 121,600 | 0.70% | 327 | 396 | 327 | 369 | 297,900 | ▲ | 0.01% |
| 2024-09-03 | 2901 | Ｗディッシュ | 120,600 | 0.69% | 361 | 374 | 337 | 349 | 335,600 | ▼ | -0.01% |
| 2024-09-25 | 2901 | Ｗディッシュ | 123,200 | 0.70% | 431 | 431 | 414 | 420 | 44,000 | ▲ | 0.01% |
| 2024-09-30 | 2901 | Ｗディッシュ | 121,700 | 0.69% | 415 | 425 | 400 | 414 | 72,800 | ▼ | -0.01% |
| 2024-10-03 | 2901 | Ｗディッシュ | 123,000 | 0.70% | 409 | 455 | 409 | 445 | 132,300 | ▲ | 0.01% |
| 2024-10-08 | 2901 | Ｗディッシュ | 145,800 | 0.83% | 545 | 560 | 487 | 507 | 320,000 | ▲ | 0.13% |
| 2024-11-13 | 2901 | Ｗディッシュ | 136,000 | 0.77% | 940 | 947 | 764 | 833 | 484,600 | ▼ | -0.05% |
| 2024-12-02 | 2901 | Ｗディッシュ | 122,700 | 0.69% | 815 | 815 | 766 | 776 | 111,400 | ▼ | -0.08% |
| 2024-06-21 | 2910 | Ｒフィールド | 136,289 | 0.50% | 1,460 | 1,484 | 1,456 | 1,464 | 158,500 | ▲ | 0.08% |
| 2024-10-18 | 2910 | Ｒフィールド | 162,589 | 0.60% | 1,468 | 1,476 | 1,463 | 1,463 | 42,800 | ▲ | 0.09% |
| 2024-11-05 | 2910 | Ｒフィールド | 160,289 | 0.59% | 1,436 | 1,436 | 1,422 | 1,430 | 57,500 | ▼ | -0.01% |
| 2024-12-04 | 2910 | Ｒフィールド | 161,989 | 0.60% | 1,494 | 1,503 | 1,487 | 1,498 | 58,900 | ▲ | 0.01% |
| 2024-12-12 | 2910 | Ｒフィールド | 188,289 | 0.70% | 1,524 | 1,541 | 1,521 | 1,527 | 65,400 | ▲ | 0.09% |
| 2024-03-01 | 2918 | わらべ日洋 | 137,396 | 0.77% | 2,747 | 2,747 | 2,705 | 2,716 | 156,000 | ▼ | -0.04% |
| 2024-03-14 | 2918 | わらべ日洋 | 122,296 | 0.69% | 2,699 | 2,713 | 2,675 | 2,696 | 77,200 | ▼ | -0.08% |
| 2024-03-27 | 2918 | わらべ日洋 | 99,696 | 0.56% | 2,737 | 2,769 | 2,725 | 2,763 | 169,100 | ▼ | -0.12% |
| 2024-04-01 | 2918 | わらべ日洋 | 79,396 | 0.45% | 2,800 | 2,808 | 2,742 | 2,742 | 147,700 | ▼ | -0.11% |
| 2024-04-12 | 2918 | わらべ日洋 | 98,396 | 0.55% | 2,326 | 2,468 | 2,326 | 2,435 | 754,700 | ▲ | 0.15% |
| 2024-04-16 | 2918 | わらべ日洋 | 115,696 | 0.65% | 2,371 | 2,432 | 2,357 | 2,424 | 262,600 | ▲ | 0.09% |
| 2024-04-19 | 2918 | わらべ日洋 | 129,296 | 0.73% | 2,410 | 2,443 | 2,380 | 2,391 | 140,600 | ▲ | 0.07% |
| 2024-05-01 | 2918 | わらべ日洋 | 113,596 | 0.64% | 2,405 | 2,407 | 2,359 | 2,370 | 172,700 | ▼ | -0.08% |
| 2024-05-16 | 2918 | わらべ日洋 | 105,494 | 0.59% | 2,411 | 2,411 | 2,360 | 2,380 | 71,500 | ▼ | -0.05% |
| 2024-05-29 | 2918 | わらべ日洋 | 105,994 | 0.60% | 2,320 | 2,323 | 2,301 | 2,305 | 62,300 | ▲ | 0.01% |
| 2024-05-31 | 2918 | わらべ日洋 | 102,694 | 0.58% | 2,332 | 2,358 | 2,332 | 2,358 | 54,200 | ▼ | -0.02% |
| 2024-06-26 | 2918 | わらべ日洋 | 87,494 | 0.49% | 2,340 | 2,340 | 2,310 | 2,314 | 50,600 | ▼ | -0.08% |
| 2024-07-05 | 2918 | わらべ日洋 | 90,991 | 0.51% | 2,370 | 2,370 | 2,334 | 2,335 | 84,600 | ▲ | 0.02% |
| 2024-07-05 | 2918 | わらべ日洋 | 90,991 | 0.51% | 2,370 | 2,370 | 2,334 | 2,335 | 84,600 | ▲ | 0.02% |
| 2024-07-09 | 2918 | わらべ日洋 | 84,891 | 0.48% | 2,322 | 2,370 | 2,322 | 2,348 | 253,000 | ▼ | -0.03% |
| 2024-07-12 | 2918 | わらべ日洋 | 94,191 | 0.53% | 2,550 | 2,595 | 2,547 | 2,574 | 188,400 | ▲ | 0.05% |
| 2024-07-30 | 2918 | わらべ日洋 | 109,574 | 0.62% | 2,566 | 2,566 | 2,518 | 2,522 | 57,700 | ▲ | 0.08% |
| 2024-08-02 | 2918 | わらべ日洋 | 104,174 | 0.59% | 2,454 | 2,462 | 2,405 | 2,405 | 168,400 | ▼ | -0.03% |
| 2024-08-20 | 2918 | わらべ日洋 | 87,444 | 0.49% | 2,348 | 2,349 | 2,311 | 2,339 | 134,300 | ▼ | -0.09% |
| 2024-05-21 | 2929 | ファーマＦ | 146,537 | 0.50% | 877 | 899 | 877 | 883 | 94,200 | ▲ | 0.09% |
| 2024-06-10 | 2929 | ファーマＦ | 194,771 | 0.66% | 912 | 920 | 860 | 862 | 608,400 | ▲ | 0.16% |
| 2024-06-11 | 2929 | ファーマＦ | 208,271 | 0.71% | 952 | 1,012 | 920 | 1,012 | 1,922,300 | ▲ | 0.04% |
| 2024-06-14 | 2929 | ファーマＦ | 198,371 | 0.68% | 918 | 985 | 913 | 985 | 593,200 | ▼ | -0.02% |
| 2024-06-26 | 2929 | ファーマＦ | 173,371 | 0.59% | 1,027 | 1,027 | 1,011 | 1,013 | 179,700 | ▼ | -0.09% |
| 2024-06-28 | 2929 | ファーマＦ | 176,471 | 0.60% | 990 | 1,013 | 969 | 970 | 363,700 | ▲ | 0.01% |
| 2024-07-01 | 2929 | ファーマＦ | 170,671 | 0.58% | 970 | 988 | 955 | 983 | 206,000 | ▼ | -0.02% |
| 2024-07-03 | 2929 | ファーマＦ | 143,771 | 0.49% | 1,024 | 1,044 | 1,023 | 1,025 | 360,000 | ▼ | -0.08% |
| 2024-07-05 | 2929 | ファーマＦ | 148,271 | 0.50% | 1,063 | 1,079 | 1,036 | 1,038 | 339,300 | ▲ | 0.01% |
| 2024-07-05 | 2929 | ファーマＦ | 148,271 | 0.50% | 1,063 | 1,079 | 1,036 | 1,038 | 339,300 | ▲ | 0.01% |
| 2024-07-09 | 2929 | ファーマＦ | 145,171 | 0.49% | 1,016 | 1,031 | 1,007 | 1,017 | 171,300 | ▼ | -0.01% |
| 2024-07-10 | 2929 | ファーマＦ | 147,471 | 0.50% | 1,011 | 1,021 | 991 | 995 | 229,300 | ▲ | 0.01% |
| 2024-07-11 | 2929 | ファーマＦ | 138,271 | 0.47% | 1,019 | 1,052 | 1,017 | 1,041 | 418,000 | ▼ | -0.03% |
| 2024-10-25 | 2929 | ファーマＦ | 147,071 | 0.50% | 863 | 863 | 836 | 845 | 182,000 | ▲ | 0.09% |
| 2024-11-08 | 2929 | ファーマＦ | 144,471 | 0.49% | 1,009 | 1,027 | 1,002 | 1,019 | 193,900 | ▼ | -0.01% |
| 2024-08-15 | 2931 | ユーグレナ | 722,254 | 0.52% | 500 | 500 | 493 | 493 | 648,500 | ▲ | 0.10% |
| 2024-09-26 | 2931 | ユーグレナ | 661,354 | 0.48% | 466 | 470 | 460 | 470 | 690,100 | ▼ | -0.04% |
| 2024-10-02 | 2931 | ユーグレナ | 707,854 | 0.51% | 450 | 453 | 436 | 436 | 1,815,500 | ▲ | 0.03% |
| 2024-10-03 | 2931 | ユーグレナ | 681,254 | 0.49% | 443 | 456 | 441 | 451 | 1,239,200 | ▼ | -0.02% |
| 2024-10-08 | 2931 | ユーグレナ | 689,654 | 0.50% | 460 | 462 | 446 | 446 | 692,700 | ▲ | 0.01% |
| 2024-10-25 | 2931 | ユーグレナ | 832,154 | 0.61% | 405 | 407 | 394 | 396 | 1,333,400 | ▲ | 0.10% |
| 2024-11-07 | 2931 | ユーグレナ | 812,854 | 0.59% | 410 | 413 | 404 | 405 | 1,226,700 | ▼ | -0.02% |
| 2024-11-12 | 2931 | ユーグレナ | 561,054 | 0.41% | 425 | 455 | 413 | 454 | 2,868,300 | ▼ | -0.18% |
| 2024-05-16 | 2936 | ベースフード | 278,600 | 0.52% | 370 | 370 | 357 | 364 | 540,100 | ▲ | 0.21% |
| 2024-05-20 | 2936 | ベースフード | 262,700 | 0.48% | 365 | 376 | 362 | 371 | 292,600 | ▼ | -0.04% |
| 2024-04-05 | 2970 | グッドライフ | 22,100 | 0.51% | 3,925 | 3,950 | 3,435 | 3,435 | 171,300 | ▲ | 0.10% |
| 2024-04-10 | 2970 | グッドライフ | 21,300 | 0.49% | 3,305 | 3,425 | 3,255 | 3,285 | 38,700 | ▼ | -0.02% |
| 2024-04-11 | 2970 | グッドライフ | 21,400 | 0.50% | 3,200 | 3,425 | 3,195 | 3,325 | 26,400 | ▲ | 0.01% |
| 2024-04-12 | 2970 | グッドライフ | 21,200 | 0.49% | 3,390 | 3,390 | 3,180 | 3,300 | 37,900 | ▼ | -0.01% |
| 2024-04-15 | 2970 | グッドライフ | 21,700 | 0.50% | 3,255 | 3,320 | 3,080 | 3,095 | 28,900 | ▲ | 0.01% |
| 2024-05-01 | 2970 | グッドライフ | 26,000 | 0.60% | 3,145 | 3,275 | 3,080 | 3,210 | 15,200 | ▲ | 0.09% |
| 2024-05-20 | 2970 | グッドライフ | 24,400 | 0.56% | 3,870 | 4,000 | 3,800 | 4,000 | 43,800 | ▼ | -0.03% |
| 2024-06-20 | 2970 | グッドライフ | 25,900 | 0.60% | 2,919 | 2,949 | 2,820 | 2,928 | 17,800 | ▲ | 0.03% |
| 2024-06-28 | 2970 | グッドライフ | 25,700 | 0.59% | 3,100 | 3,100 | 3,020 | 3,020 | 3,700 | ▼ | -0.01% |
| 2024-07-01 | 2970 | グッドライフ | 25,800 | 0.60% | 3,090 | 3,090 | 2,961 | 2,998 | 8,300 | ▲ | 0.01% |
| 2024-07-02 | 2970 | グッドライフ | 25,700 | 0.59% | 3,050 | 3,140 | 3,030 | 3,060 | 9,700 | ▼ | -0.01% |
| 2024-07-05 | 2970 | グッドライフ | 25,800 | 0.60% | 3,100 | 3,100 | 3,000 | 3,015 | 4,200 | ▲ | 0.01% |
| 2024-07-05 | 2970 | グッドライフ | 25,800 | 0.60% | 3,100 | 3,100 | 3,000 | 3,015 | 4,200 | ▲ | 0.01% |
| 2024-07-16 | 2970 | グッドライフ | 25,700 | 0.59% | 2,990 | 3,115 | 2,986 | 3,065 | 5,300 | ▼ | -0.01% |
| 2024-09-04 | 2970 | グッドライフ | 21,300 | 0.49% | 2,371 | 2,514 | 2,371 | 2,400 | 6,600 | ▼ | -0.09% |
| 2024-08-13 | 2980 | ＳＲＥＨＤ | 85,329 | 0.52% | 4,000 | 4,035 | 3,880 | 3,905 | 191,200 | ▲ | 0.12% |
| 2024-08-16 | 2980 | ＳＲＥＨＤ | 99,129 | 0.61% | 3,975 | 4,135 | 3,930 | 4,100 | 167,400 | ▲ | 0.08% |
| 2024-08-19 | 2980 | ＳＲＥＨＤ | 95,229 | 0.58% | 4,070 | 4,155 | 4,045 | 4,050 | 126,300 | ▼ | -0.03% |
| 2024-08-20 | 2980 | ＳＲＥＨＤ | 100,729 | 0.62% | 4,105 | 4,410 | 4,105 | 4,395 | 210,300 | ▲ | 0.04% |
| 2024-08-21 | 2980 | ＳＲＥＨＤ | 96,234 | 0.59% | 4,360 | 4,525 | 4,320 | 4,485 | 170,600 | ▼ | -0.03% |
| 2024-08-22 | 2980 | ＳＲＥＨＤ | 105,534 | 0.65% | 4,540 | 4,655 | 4,470 | 4,560 | 147,000 | ▲ | 0.06% |
| 2024-08-23 | 2980 | ＳＲＥＨＤ | 96,734 | 0.59% | 4,500 | 4,580 | 4,415 | 4,580 | 186,300 | ▼ | -0.06% |
| 2024-09-05 | 2980 | ＳＲＥＨＤ | 96,234 | 0.59% | 4,590 | 4,700 | 4,490 | 4,560 | 234,000 | ▼ | -0.03% |
| 2024-09-13 | 2980 | ＳＲＥＨＤ | 80,234 | 0.49% | 4,335 | 4,430 | 4,300 | 4,350 | 114,400 | ▼ | -0.09% |
| 2024-09-30 | 2980 | ＳＲＥＨＤ | 82,634 | 0.50% | 4,455 | 4,565 | 4,385 | 4,410 | 134,600 | ▲ | 0.01% |
| 2024-10-01 | 2980 | ＳＲＥＨＤ | 80,734 | 0.49% | 4,445 | 4,475 | 4,290 | 4,295 | 107,900 | ▼ | -0.01% |
| 2024-10-03 | 2980 | ＳＲＥＨＤ | 81,134 | 0.50% | 4,270 | 4,270 | 4,030 | 4,040 | 181,300 | ▲ | 0.01% |
| 2024-10-04 | 2980 | ＳＲＥＨＤ | 80,334 | 0.49% | 4,025 | 4,130 | 4,020 | 4,060 | 103,700 | ▼ | -0.01% |
| 2024-10-09 | 2980 | ＳＲＥＨＤ | 81,934 | 0.50% | 4,035 | 4,085 | 3,965 | 3,990 | 90,700 | ▲ | 0.01% |
| 2024-10-11 | 2980 | ＳＲＥＨＤ | 80,834 | 0.49% | 3,930 | 3,990 | 3,930 | 3,935 | 81,000 | ▼ | -0.01% |
| 2024-10-18 | 2980 | ＳＲＥＨＤ | 90,234 | 0.55% | 3,885 | 3,900 | 3,755 | 3,790 | 155,900 | ▲ | 0.06% |
| 2024-10-21 | 2980 | ＳＲＥＨＤ | 98,634 | 0.60% | 3,825 | 3,940 | 3,805 | 3,895 | 150,800 | ▲ | 0.04% |
| 2024-10-23 | 2980 | ＳＲＥＨＤ | 121,834 | 0.75% | 3,715 | 3,820 | 3,700 | 3,740 | 159,200 | ▲ | 0.15% |
| 2024-10-28 | 2980 | ＳＲＥＨＤ | 135,034 | 0.83% | 3,760 | 3,880 | 3,705 | 3,865 | 110,200 | ▲ | 0.07% |
| 2024-10-29 | 2980 | ＳＲＥＨＤ | 148,834 | 0.91% | 3,840 | 3,945 | 3,820 | 3,930 | 134,300 | ▲ | 0.08% |
| 2024-10-31 | 2980 | ＳＲＥＨＤ | 163,534 | 1.00% | 3,890 | 3,945 | 3,850 | 3,900 | 109,300 | ▲ | 0.08% |
| 2024-11-06 | 2980 | ＳＲＥＨＤ | 161,534 | 0.99% | 3,770 | 3,845 | 3,720 | 3,780 | 163,100 | ▼ | -0.01% |
| 2024-11-11 | 2980 | ＳＲＥＨＤ | 165,708 | 1.02% | 3,730 | 3,755 | 3,645 | 3,730 | 231,800 | ▲ | 0.03% |
| 2024-11-14 | 2980 | ＳＲＥＨＤ | 162,019 | 0.99% | 3,435 | 3,460 | 3,285 | 3,290 | 272,700 | ▼ | -0.03% |
| 2024-11-21 | 2980 | ＳＲＥＨＤ | 163,916 | 1.01% | 3,285 | 3,315 | 3,235 | 3,290 | 171,200 | ▲ | 0.02% |
| 2024-11-26 | 2980 | ＳＲＥＨＤ | 186,459 | 1.14% | 3,305 | 3,360 | 3,195 | 3,315 | 206,300 | ▲ | 0.12% |
| 2024-11-27 | 2980 | ＳＲＥＨＤ | 196,359 | 1.21% | 3,310 | 3,330 | 3,220 | 3,315 | 148,600 | ▲ | 0.07% |
| 2024-12-02 | 2980 | ＳＲＥＨＤ | 214,459 | 1.32% | 3,240 | 3,320 | 3,215 | 3,295 | 120,600 | ▲ | 0.11% |
| 2024-12-09 | 2980 | ＳＲＥＨＤ | 228,459 | 1.40% | 3,180 | 3,280 | 3,180 | 3,255 | 89,100 | ▲ | 0.07% |
| 2024-12-17 | 2980 | ＳＲＥＨＤ | 251,999 | 1.55% | 3,185 | 3,195 | 3,090 | 3,120 | 121,800 | ▲ | 0.15% |
| 2024-06-12 | 3031 | ラクーンＨＤ | 111,833 | 0.50% | 623 | 627 | 620 | 627 | 50,900 | ▲ | 0.09% |
| 2024-06-14 | 3031 | ラクーンＨＤ | 133,433 | 0.60% | 665 | 665 | 602 | 606 | 729,200 | ▲ | 0.09% |
| 2024-06-18 | 3031 | ラクーンＨＤ | 170,733 | 0.76% | 555 | 555 | 542 | 546 | 554,900 | ▲ | 0.16% |
| 2024-06-20 | 3031 | ラクーンＨＤ | 186,533 | 0.83% | 550 | 553 | 532 | 533 | 376,200 | ▲ | 0.06% |
| 2024-06-25 | 3031 | ラクーンＨＤ | 176,833 | 0.79% | 562 | 563 | 553 | 563 | 168,400 | ▼ | -0.03% |
| 2024-07-01 | 3031 | ラクーンＨＤ | 155,433 | 0.69% | 559 | 575 | 559 | 566 | 192,900 | ▼ | -0.10% |
| 2024-07-08 | 3031 | ラクーンＨＤ | 129,033 | 0.58% | 557 | 576 | 552 | 575 | 510,700 | ▼ | -0.10% |
| 2024-07-10 | 3031 | ラクーンＨＤ | 108,233 | 0.48% | 572 | 577 | 561 | 561 | 217,800 | ▼ | -0.09% |
| 2024-04-04 | 3038 | 神戸物産 | 1,989,953 | 0.72% | 3,530 | 3,567 | 3,512 | 3,544 | 820,300 | ▲ | 0.32% |
| 2024-04-12 | 3038 | 神戸物産 | 1,658,961 | 0.60% | 3,560 | 3,561 | 3,518 | 3,526 | 968,800 | ▼ | -0.12% |
| 2024-04-15 | 3038 | 神戸物産 | 1,629,318 | 0.59% | 3,510 | 3,520 | 3,431 | 3,432 | 1,503,300 | ▼ | -0.01% |
| 2024-04-30 | 3038 | 神戸物産 | 1,650,520 | 0.60% | 3,448 | 3,450 | 3,356 | 3,425 | 1,606,300 | ▲ | 0.01% |
| 2024-06-14 | 3038 | 神戸物産 | 2,083,574 | 0.76% | 3,500 | 3,507 | 3,387 | 3,400 | 2,555,700 | ▲ | 0.16% |
| 2024-06-19 | 3038 | 神戸物産 | 2,202,473 | 0.80% | 3,428 | 3,486 | 3,422 | 3,437 | 692,100 | ▲ | 0.04% |
| 2024-07-01 | 3038 | 神戸物産 | 2,104,423 | 0.76% | 3,585 | 3,593 | 3,525 | 3,548 | 862,000 | ▼ | -0.04% |
| 2024-07-04 | 3038 | 神戸物産 | 1,901,771 | 0.69% | 3,545 | 3,599 | 3,543 | 3,599 | 848,500 | ▼ | -0.07% |
| 2024-07-04 | 3038 | 神戸物産 | 1,901,771 | 0.69% | 3,545 | 3,599 | 3,543 | 3,599 | 848,500 | ▼ | -0.07% |
| 2024-07-11 | 3038 | 神戸物産 | 1,589,548 | 0.58% | 3,608 | 3,621 | 3,585 | 3,612 | 778,200 | ▼ | -0.10% |
| 2024-07-16 | 3038 | 神戸物産 | 1,313,835 | 0.48% | 3,805 | 3,817 | 3,782 | 3,790 | 1,277,700 | ▼ | -0.09% |
| 2024-07-22 | 3038 | 神戸物産 | 1,420,146 | 0.51% | 3,912 | 3,933 | 3,840 | 3,887 | 697,000 | ▲ | 0.03% |
| 2024-07-29 | 3038 | 神戸物産 | 1,337,543 | 0.48% | 3,921 | 3,947 | 3,880 | 3,932 | 1,025,700 | ▼ | -0.03% |
| 2024-07-31 | 3038 | 神戸物産 | 1,374,406 | 0.50% | 3,968 | 3,977 | 3,911 | 3,958 | 833,200 | ▲ | 0.02% |
| 2024-08-05 | 3038 | 神戸物産 | 1,287,160 | 0.47% | 3,866 | 4,025 | 3,841 | 3,879 | 2,984,600 | ▼ | -0.03% |
| 2024-08-07 | 3038 | 神戸物産 | 1,374,851 | 0.50% | 3,894 | 3,992 | 3,850 | 3,852 | 1,400,400 | ▲ | 0.03% |
| 2024-08-08 | 3038 | 神戸物産 | 1,356,565 | 0.49% | 3,871 | 3,992 | 3,853 | 3,977 | 1,136,100 | ▼ | -0.01% |
| 2024-09-12 | 3038 | 神戸物産 | 1,747,079 | 0.63% | 4,211 | 4,347 | 4,201 | 4,287 | 2,192,400 | ▲ | 0.15% |
| 2024-09-17 | 3038 | 神戸物産 | 2,368,047 | 0.86% | 4,501 | 4,615 | 4,501 | 4,573 | 2,005,500 | ▲ | 0.23% |
| 2024-09-24 | 3038 | 神戸物産 | 2,497,683 | 0.91% | 4,570 | 4,570 | 4,353 | 4,353 | 2,231,000 | ▲ | 0.05% |
| 2024-10-17 | 3038 | 神戸物産 | 1,911,253 | 0.69% | 4,250 | 4,263 | 4,183 | 4,190 | 3,309,700 | ▼ | -0.22% |
| 2024-10-21 | 3038 | 神戸物産 | 1,522,096 | 0.55% | 4,159 | 4,204 | 4,159 | 4,184 | 2,140,300 | ▼ | -0.13% |
| 2024-10-22 | 3038 | 神戸物産 | 1,691,796 | 0.61% | 4,158 | 4,185 | 4,086 | 4,091 | 1,787,200 | ▲ | 0.05% |
| 2024-10-28 | 3038 | 神戸物産 | 0 | 0.00% | 3,800 | 3,828 | 3,788 | 3,802 | 4,809,700 | ▼ | -0.61% |
| 2024-07-02 | 3042 | セキュアヴェ | 68,600 | 0.89% | 325 | 394 | 320 | 345 | 7,073,100 | ▲ | 0.49% |
| 2024-07-03 | 3042 | セキュアヴェ | 109,400 | 1.42% | 353 | 362 | 328 | 338 | 4,072,300 | ▲ | 0.52% |
| 2024-07-04 | 3042 | セキュアヴェ | 105,500 | 1.37% | 344 | 360 | 307 | 311 | 2,466,000 | ▼ | -0.04% |
| 2024-07-04 | 3042 | セキュアヴェ | 105,500 | 1.37% | 344 | 360 | 307 | 311 | 2,466,000 | ▼ | -0.04% |
| 2024-07-11 | 3042 | セキュアヴェ | 92,700 | 1.20% | 316 | 317 | 304 | 307 | 408,600 | ▼ | -0.17% |
| 2024-07-12 | 3042 | セキュアヴェ | 88,000 | 1.14% | 307 | 316 | 305 | 309 | 288,500 | ▼ | -0.06% |
| 2024-07-16 | 3042 | セキュアヴェ | 83,100 | 1.08% | 312 | 317 | 304 | 307 | 223,800 | ▼ | -0.05% |
| 2024-07-17 | 3042 | セキュアヴェ | 71,800 | 0.93% | 308 | 314 | 307 | 314 | 167,700 | ▼ | -0.15% |
| 2024-07-18 | 3042 | セキュアヴェ | 103,600 | 1.34% | 319 | 347 | 317 | 326 | 1,988,000 | ▲ | 0.41% |
| 2024-07-19 | 3042 | セキュアヴェ | 109,800 | 1.42% | 325 | 344 | 314 | 336 | 1,372,900 | ▲ | 0.07% |
| 2024-07-23 | 3042 | セキュアヴェ | 145,800 | 1.89% | 334 | 353 | 332 | 346 | 1,477,400 | ▲ | 0.47% |
| 2024-07-24 | 3042 | セキュアヴェ | 131,000 | 1.70% | 345 | 354 | 336 | 341 | 618,800 | ▼ | -0.18% |
| 2024-07-25 | 3042 | セキュアヴェ | 115,800 | 1.50% | 333 | 335 | 323 | 328 | 361,500 | ▼ | -0.19% |
| 2024-07-26 | 3042 | セキュアヴェ | 113,000 | 1.46% | 327 | 343 | 326 | 342 | 260,400 | ▼ | -0.04% |
| 2024-07-29 | 3042 | セキュアヴェ | 99,500 | 1.29% | 349 | 350 | 336 | 337 | 330,200 | ▼ | -0.16% |
| 2024-07-31 | 3042 | セキュアヴェ | 88,700 | 1.15% | 318 | 319 | 311 | 319 | 162,000 | ▼ | -0.14% |
| 2024-08-01 | 3042 | セキュアヴェ | 75,500 | 0.98% | 319 | 320 | 310 | 312 | 139,900 | ▼ | -0.16% |
| 2024-08-02 | 3042 | セキュアヴェ | 45,400 | 0.59% | 299 | 299 | 285 | 286 | 364,200 | ▼ | -0.39% |
| 2024-08-05 | 3042 | セキュアヴェ | 0 | 0.00% | 275 | 275 | 236 | 236 | 535,600 | ▼ | -0.59% |
| 2024-10-18 | 3042 | セキュアヴェ | 40,000 | 0.52% | 277 | 280 | 275 | 277 | 66,700 | ▲ | 0.11% |
| 2024-10-21 | 3042 | セキュアヴェ | 37,200 | 0.48% | 277 | 282 | 277 | 279 | 34,900 | ▼ | -0.04% |
| 2024-10-24 | 3042 | セキュアヴェ | 38,700 | 0.50% | 282 | 286 | 281 | 283 | 86,800 | ▲ | 0.02% |
| 2024-11-15 | 3042 | セキュアヴェ | 35,600 | 0.46% | 270 | 273 | 253 | 263 | 290,900 | ▼ | -0.03% |
| 2024-03-04 | 3053 | ペッパー | 239,527 | 0.42% | 130 | 130 | 126 | 128 | 769,500 | ▼ | -0.17% |
| 2024-03-19 | 3053 | ペッパー | 289,127 | 0.51% | 121 | 125 | 121 | 125 | 273,700 | ▲ | 0.10% |
| 2024-03-22 | 3053 | ペッパー | 184,827 | 0.32% | 124 | 126 | 122 | 123 | 395,200 | ▼ | -0.19% |
| 2024-07-03 | 3064 | モノタロウ | 2,522,866 | 0.50% | 1,820 | 1,855 | 1,805 | 1,852 | 1,194,600 | ▲ | 0.09% |
| 2024-07-23 | 3064 | モノタロウ | 1,291,960 | 0.25% | 2,019 | 2,037 | 1,983 | 2,007 | 1,921,200 | ▼ | -0.25% |
| 2024-09-24 | 3064 | モノタロウ | 2,523,107 | 0.50% | 2,435 | 2,462 | 2,395 | 2,412 | 2,185,100 | ▲ | 0.03% |
| 2024-10-17 | 3064 | モノタロウ | 3,066,999 | 0.61% | 2,474 | 2,483 | 2,385 | 2,385 | 2,061,400 | ▲ | 0.10% |
| 2024-10-22 | 3064 | モノタロウ | 4,837,106 | 0.96% | 2,458 | 2,459 | 2,330 | 2,354 | 1,779,200 | ▲ | 0.35% |
| 2024-10-29 | 3064 | モノタロウ | 4,485,056 | 0.89% | 2,301 | 2,345 | 2,272 | 2,332 | 1,390,100 | ▼ | -0.06% |
| 2024-10-30 | 3064 | モノタロウ | 4,634,456 | 0.92% | 2,330 | 2,338 | 2,287 | 2,311 | 2,042,900 | ▲ | 0.03% |
| 2024-10-31 | 3064 | モノタロウ | 4,487,596 | 0.89% | 2,353 | 2,355 | 2,295 | 2,318 | 2,498,900 | ▼ | -0.03% |
| 2024-11-01 | 3064 | モノタロウ | 4,592,996 | 0.91% | 2,448 | 2,547 | 2,375 | 2,502 | 3,908,000 | ▲ | 0.02% |
| 2024-11-05 | 3064 | モノタロウ | 4,333,876 | 0.86% | 2,542 | 2,612 | 2,496 | 2,612 | 2,365,000 | ▼ | -0.05% |
| 2024-11-06 | 3064 | モノタロウ | 4,520,686 | 0.90% | 2,680 | 2,680 | 2,561 | 2,573 | 2,391,100 | ▲ | 0.04% |
| 2024-11-11 | 3064 | モノタロウ | 4,483,000 | 0.89% | 2,715 | 2,805 | 2,697 | 2,805 | 2,717,300 | ▼ | -0.01% |
| 2024-11-13 | 3064 | モノタロウ | 4,519,198 | 0.90% | 2,784 | 2,800 | 2,619 | 2,631 | 2,893,800 | ▲ | 0.01% |
| 2024-11-15 | 3064 | モノタロウ | 4,507,286 | 0.89% | 2,570 | 2,581 | 2,496 | 2,509 | 2,140,000 | ▼ | -0.01% |
| 2024-11-21 | 3064 | モノタロウ | 3,714,413 | 0.74% | 2,504 | 2,538 | 2,477 | 2,494 | 1,132,800 | ▼ | -0.15% |
| 2024-11-22 | 3064 | モノタロウ | 3,003,113 | 0.59% | 2,501 | 2,645 | 2,494 | 2,638 | 2,283,500 | ▼ | -0.15% |
| 2024-11-25 | 3064 | モノタロウ | 3,020,374 | 0.60% | 2,659 | 2,695 | 2,612 | 2,618 | 2,257,500 | ▲ | 0.01% |
| 2024-11-28 | 3064 | モノタロウ | 2,937,656 | 0.58% | 2,617 | 2,633 | 2,597 | 2,622 | 1,136,600 | ▼ | -0.02% |
| 2024-12-11 | 3064 | モノタロウ | 2,072,471 | 0.41% | 2,674 | 2,756 | 2,668 | 2,751 | 1,870,400 | ▼ | -0.17% |
| 2024-03-05 | 3070 | ジェリビンズ | 90,700 | 0.72% | 122 | 122 | 117 | 121 | 303,700 | ▲ | 0.05% |
| 2024-03-11 | 3070 | ジェリビンズ | 102,400 | 0.81% | 123 | 123 | 115 | 117 | 274,100 | ▲ | 0.09% |
| 2024-03-25 | 3070 | ジェリビンズ | 102,000 | 0.79% | 119 | 119 | 117 | 118 | 50,100 | ▼ | -0.02% |
| 2024-04-01 | 3070 | ジェリビンズ | 89,700 | 0.69% | 118 | 121 | 115 | 120 | 160,400 | ▼ | -0.10% |
| 2024-04-02 | 3070 | ジェリビンズ | 90,600 | 0.70% | 122 | 123 | 117 | 117 | 180,000 | ▲ | 0.01% |
| 2024-04-10 | 3070 | ジェリビンズ | 89,500 | 0.69% | 118 | 120 | 118 | 120 | 45,200 | ▼ | -0.01% |
| 2024-05-09 | 3070 | ジェリビンズ | 76,600 | 0.59% | 107 | 108 | 106 | 106 | 31,500 | ▼ | -0.09% |
| 2024-06-03 | 3070 | ジェリビンズ | 54,600 | 0.42% | 108 | 108 | 106 | 106 | 41,300 | ▼ | -0.17% |
| 2024-04-08 | 3073 | ＤＤグループ | 113,203 | 0.61% | 1,261 | 1,261 | 1,218 | 1,228 | 252,100 | ▲ | 0.18% |
| 2024-04-11 | 3073 | ＤＤグループ | 110,100 | 0.59% | 1,247 | 1,267 | 1,235 | 1,263 | 186,700 | ▼ | -0.02% |
| 2024-04-12 | 3073 | ＤＤグループ | 125,900 | 0.68% | 1,273 | 1,300 | 1,241 | 1,298 | 403,900 | ▲ | 0.09% |
| 2024-04-15 | 3073 | ＤＤグループ | 129,800 | 0.70% | 1,238 | 1,239 | 1,167 | 1,215 | 1,004,300 | ▲ | 0.01% |
| 2024-05-17 | 3073 | ＤＤグループ | 129,000 | 0.69% | 1,250 | 1,296 | 1,250 | 1,268 | 145,800 | ▼ | -0.01% |
| 2024-05-21 | 3073 | ＤＤグループ | 132,300 | 0.71% | 1,264 | 1,268 | 1,211 | 1,211 | 185,800 | ▲ | 0.02% |
| 2024-05-31 | 3073 | ＤＤグループ | 125,600 | 0.68% | 1,210 | 1,266 | 1,210 | 1,266 | 186,600 | ▼ | -0.02% |
| 2024-06-13 | 3073 | ＤＤグループ | 107,900 | 0.58% | 1,247 | 1,247 | 1,229 | 1,229 | 63,700 | ▼ | -0.10% |
| 2024-06-28 | 3073 | ＤＤグループ | 115,300 | 0.62% | 1,215 | 1,215 | 1,187 | 1,187 | 140,400 | ▲ | 0.04% |
| 2024-07-02 | 3073 | ＤＤグループ | 130,600 | 0.70% | 1,204 | 1,212 | 1,200 | 1,208 | 89,600 | ▲ | 0.07% |
| 2024-07-08 | 3073 | ＤＤグループ | 152,017 | 0.82% | 1,208 | 1,208 | 1,183 | 1,185 | 181,400 | ▲ | 0.12% |
| 2024-07-10 | 3073 | ＤＤグループ | 175,317 | 0.95% | 1,181 | 1,181 | 1,146 | 1,152 | 191,100 | ▲ | 0.13% |
| 2024-07-17 | 3073 | ＤＤグループ | 196,090 | 1.06% | 1,358 | 1,405 | 1,358 | 1,405 | 573,900 | ▲ | 0.11% |
| 2024-07-23 | 3073 | ＤＤグループ | 169,690 | 0.91% | 1,354 | 1,431 | 1,351 | 1,420 | 207,100 | ▼ | -0.15% |
| 2024-07-25 | 3073 | ＤＤグループ | 165,290 | 0.89% | 1,380 | 1,425 | 1,368 | 1,412 | 181,600 | ▼ | -0.02% |
| 2024-08-05 | 3073 | ＤＤグループ | 109,217 | 0.59% | 1,205 | 1,265 | 1,014 | 1,014 | 611,500 | ▼ | -0.30% |
| 2024-08-07 | 3073 | ＤＤグループ | 91,117 | 0.49% | 1,182 | 1,237 | 1,170 | 1,211 | 121,500 | ▼ | -0.09% |
| 2024-08-09 | 3073 | ＤＤグループ | 94,317 | 0.51% | 1,239 | 1,257 | 1,213 | 1,229 | 88,700 | ▲ | 0.02% |
| 2024-08-22 | 3073 | ＤＤグループ | 92,117 | 0.49% | 1,312 | 1,347 | 1,302 | 1,343 | 92,400 | ▼ | -0.02% |
| 2024-07-01 | 3075 | 銚子丸 | 77,600 | 0.53% | 1,737 | 1,743 | 1,702 | 1,702 | 60,800 | ▲ | 0.05% |
| 2024-07-09 | 3075 | 銚子丸 | 88,900 | 0.61% | 1,630 | 1,639 | 1,608 | 1,630 | 43,000 | ▲ | 0.07% |
| 2024-07-25 | 3075 | 銚子丸 | 0 | 0.00% | 1,605 | 1,613 | 1,580 | 1,593 | 46,900 | ▼ | -0.61% |
| 2024-03-18 | 3083 | シーズメン | 15,000 | 0.52% | 575 | 645 | 547 | 580 | 217,600 | ▲ | 0.21% |
| 2024-03-19 | 3083 | シーズメン | 15,300 | 0.38% | 570 | 680 | 570 | 644 | 762,800 | ▼ | -0.14% |
| 2024-03-25 | 3083 | シーズメン | 20,300 | 0.50% | 634 | 700 | 634 | 688 | 191,100 | ▲ | 0.09% |
| 2024-03-26 | 3083 | シーズメン | 20,000 | 0.49% | 688 | 740 | 655 | 734 | 258,500 | ▼ | -0.01% |
| 2024-06-14 | 3083 | シーズメン | 25,600 | 0.63% | 810 | 825 | 732 | 762 | 159,200 | ▲ | 0.14% |
| 2024-06-21 | 3083 | シーズメン | 24,000 | 0.59% | 805 | 826 | 805 | 819 | 36,500 | ▼ | -0.04% |
| 2024-06-24 | 3083 | シーズメン | 25,400 | 0.63% | 819 | 819 | 789 | 792 | 48,300 | ▲ | 0.04% |
| 2024-07-02 | 3083 | シーズメン | 19,800 | 0.49% | 804 | 846 | 803 | 822 | 71,900 | ▼ | -0.14% |
| 2024-07-05 | 3083 | シーズメン | 23,700 | 0.59% | 836 | 888 | 836 | 888 | 64,900 | ▲ | 0.09% |
| 2024-07-05 | 3083 | シーズメン | 23,700 | 0.59% | 836 | 888 | 836 | 888 | 64,900 | ▲ | 0.09% |
| 2024-07-08 | 3083 | シーズメン | 24,500 | 0.61% | 899 | 900 | 875 | 883 | 81,900 | ▲ | 0.02% |
| 2024-07-11 | 3083 | シーズメン | 28,300 | 0.70% | 918 | 924 | 888 | 892 | 87,100 | ▲ | 0.08% |
| 2024-07-12 | 3083 | シーズメン | 19,000 | 0.47% | 887 | 910 | 838 | 864 | 111,800 | ▼ | -0.23% |
| 2024-10-21 | 3086 | Ｊフロント | 2,495,273 | 0.92% | 1,614 | 1,617 | 1,569 | 1,574 | 1,696,000 | ▲ | 0.92% |
| 2024-10-22 | 3086 | Ｊフロント | 3,297,078 | 1.21% | 1,574 | 1,588 | 1,548 | 1,567 | 1,418,700 | ▲ | 0.28% |
| 2024-12-13 | 3086 | Ｊフロント | 3,524,436 | 1.30% | 1,898 | 1,923 | 1,881 | 1,896 | 1,753,400 | ▲ | 0.09% |
| 2024-03-05 | 3092 | ＺＯＺＯ | 2,259,154 | 0.75% | 3,563 | 3,715 | 3,526 | 3,608 | 5,759,900 | ▲ | 0.14% |
| 2024-03-06 | 3092 | ＺＯＺＯ | 2,450,426 | 0.81% | 3,609 | 3,718 | 3,557 | 3,699 | 2,882,900 | ▲ | 0.06% |
| 2024-03-22 | 3092 | ＺＯＺＯ | 2,778,645 | 0.92% | 4,015 | 4,048 | 3,955 | 3,984 | 1,632,300 | ▲ | 0.10% |
| 2024-03-29 | 3092 | ＺＯＺＯ | 2,519,672 | 0.83% | 3,723 | 3,838 | 3,716 | 3,806 | 20,289,300 | ▼ | -0.09% |
| 2024-04-02 | 3092 | ＺＯＺＯ | 2,795,916 | 0.93% | 3,857 | 3,872 | 3,650 | 3,672 | 2,739,500 | ▲ | 0.10% |
| 2024-04-03 | 3092 | ＺＯＺＯ | 3,163,735 | 1.05% | 3,658 | 3,671 | 3,541 | 3,621 | 2,996,000 | ▲ | 0.12% |
| 2024-04-05 | 3092 | ＺＯＺＯ | 3,439,406 | 1.14% | 3,656 | 3,680 | 3,625 | 3,667 | 1,239,800 | ▲ | 0.08% |
| 2024-04-09 | 3092 | ＺＯＺＯ | 3,698,814 | 1.23% | 3,710 | 3,714 | 3,616 | 3,622 | 1,194,500 | ▲ | 0.09% |
| 2024-04-11 | 3092 | ＺＯＺＯ | 4,391,247 | 1.46% | 3,426 | 3,468 | 3,392 | 3,441 | 2,092,300 | ▲ | 0.23% |
| 2024-04-17 | 3092 | ＺＯＺＯ | 4,586,368 | 1.52% | 3,545 | 3,589 | 3,414 | 3,417 | 2,136,300 | ▲ | 0.06% |
| 2024-04-24 | 3092 | ＺＯＺＯ | 4,829,219 | 1.60% | 3,373 | 3,406 | 3,358 | 3,390 | 1,191,900 | ▲ | 0.08% |
| 2024-04-30 | 3092 | ＺＯＺＯ | 4,476,517 | 1.48% | 3,390 | 3,425 | 3,358 | 3,405 | 3,665,500 | ▼ | -0.12% |
| 2024-05-01 | 3092 | ＺＯＺＯ | 3,868,723 | 1.28% | 3,335 | 3,385 | 3,266 | 3,327 | 5,395,800 | ▼ | -0.19% |
| 2024-05-07 | 3092 | ＺＯＺＯ | 3,576,793 | 1.19% | 3,406 | 3,568 | 3,400 | 3,563 | 2,272,100 | ▼ | -0.09% |
| 2024-05-09 | 3092 | ＺＯＺＯ | 3,293,799 | 1.09% | 3,475 | 3,514 | 3,388 | 3,404 | 1,572,000 | ▼ | -0.09% |
| 2024-05-14 | 3092 | ＺＯＺＯ | 2,995,221 | 0.99% | 3,379 | 3,545 | 3,373 | 3,531 | 1,658,000 | ▼ | -0.10% |
| 2024-05-17 | 3092 | ＺＯＺＯ | 2,669,630 | 0.88% | 3,580 | 3,615 | 3,569 | 3,604 | 1,013,900 | ▼ | -0.10% |
| 2024-05-20 | 3092 | ＺＯＺＯ | 2,713,645 | 0.90% | 3,620 | 3,636 | 3,560 | 3,596 | 834,400 | ▲ | 0.02% |
| 2024-05-22 | 3092 | ＺＯＺＯ | 2,704,109 | 0.89% | 3,640 | 3,651 | 3,579 | 3,588 | 958,200 | ▼ | -0.01% |
| 2024-05-29 | 3092 | ＺＯＺＯ | 2,343,113 | 0.77% | 3,564 | 3,593 | 3,528 | 3,528 | 1,159,600 | ▼ | -0.12% |
| 2024-05-31 | 3092 | ＺＯＺＯ | 2,060,930 | 0.68% | 3,630 | 3,703 | 3,628 | 3,678 | 2,526,300 | ▼ | -0.08% |
| 2024-06-05 | 3092 | ＺＯＺＯ | 2,153,972 | 0.71% | 3,800 | 3,848 | 3,778 | 3,791 | 853,100 | ▲ | 0.02% |
| 2024-06-14 | 3092 | ＺＯＺＯ | 2,604,576 | 0.86% | 3,875 | 3,888 | 3,832 | 3,872 | 1,455,600 | ▲ | 0.15% |
| 2024-06-27 | 3092 | ＺＯＺＯ | 2,725,012 | 0.90% | 4,007 | 4,066 | 4,007 | 4,042 | 1,142,500 | ▲ | 0.04% |
| 2024-07-03 | 3092 | ＺＯＺＯ | 2,468,430 | 0.82% | 4,065 | 4,149 | 4,063 | 4,128 | 893,900 | ▼ | -0.08% |
| 2024-07-04 | 3092 | ＺＯＺＯ | 2,282,530 | 0.75% | 4,149 | 4,160 | 4,123 | 4,155 | 602,500 | ▼ | -0.06% |
| 2024-07-04 | 3092 | ＺＯＺＯ | 2,282,530 | 0.75% | 4,149 | 4,160 | 4,123 | 4,155 | 602,500 | ▼ | -0.06% |
| 2024-07-23 | 3092 | ＺＯＺＯ | 1,393,638 | 0.46% | 4,264 | 4,324 | 4,264 | 4,300 | 483,900 | ▼ | -0.28% |
| 2024-07-26 | 3092 | ＺＯＺＯ | 1,514,008 | 0.50% | 4,255 | 4,330 | 4,255 | 4,271 | 829,700 | ▲ | 0.03% |
| 2024-08-01 | 3092 | ＺＯＺＯ | 1,872,322 | 0.62% | 4,078 | 4,188 | 4,074 | 4,156 | 2,422,000 | ▲ | 0.12% |
| 2024-08-07 | 3092 | ＺＯＺＯ | 2,128,187 | 0.70% | 4,094 | 4,369 | 4,080 | 4,259 | 1,645,700 | ▲ | 0.07% |
| 2024-08-19 | 3092 | ＺＯＺＯ | 2,073,434 | 0.69% | 4,399 | 4,499 | 4,342 | 4,495 | 1,024,900 | ▼ | -0.01% |
| 2024-08-22 | 3092 | ＺＯＺＯ | 3,018,196 | 1.00% | 4,599 | 4,659 | 4,568 | 4,617 | 1,039,400 | ▲ | 0.31% |
| 2024-08-23 | 3092 | ＺＯＺＯ | 3,000,703 | 0.99% | 4,550 | 4,622 | 4,532 | 4,568 | 1,312,500 | ▼ | -0.01% |
| 2024-09-03 | 3092 | ＺＯＺＯ | 2,628,321 | 0.87% | 4,385 | 4,537 | 4,373 | 4,534 | 1,314,400 | ▼ | -0.12% |
| 2024-09-06 | 3092 | ＺＯＺＯ | 2,227,698 | 0.74% | 4,697 | 4,735 | 4,667 | 4,704 | 1,627,500 | ▼ | -0.13% |
| 2024-09-12 | 3092 | ＺＯＺＯ | 2,040,761 | 0.67% | 4,798 | 4,884 | 4,776 | 4,882 | 1,148,500 | ▼ | -0.06% |
| 2024-09-17 | 3092 | ＺＯＺＯ | 2,127,549 | 0.70% | 4,900 | 4,945 | 4,873 | 4,929 | 1,110,700 | ▲ | 0.02% |
| 2024-09-18 | 3092 | ＺＯＺＯ | 2,086,849 | 0.69% | 4,928 | 4,967 | 4,884 | 4,935 | 695,500 | ▼ | -0.01% |
| 2024-09-24 | 3092 | ＺＯＺＯ | 1,753,192 | 0.58% | 4,910 | 4,955 | 4,882 | 4,899 | 1,400,500 | ▼ | -0.10% |
| 2024-10-15 | 3092 | ＺＯＺＯ | 1,489,340 | 0.49% | 5,374 | 5,526 | 5,374 | 5,483 | 1,516,200 | ▼ | -0.08% |
| 2024-11-01 | 3092 | ＺＯＺＯ | 1,508,044 | 0.50% | 4,720 | 4,904 | 4,700 | 4,792 | 2,545,700 | ▲ | 0.13% |
| 2024-11-05 | 3092 | ＺＯＺＯ | 1,903,536 | 0.63% | 4,800 | 4,894 | 4,739 | 4,825 | 1,879,700 | ▲ | 0.13% |
| 2024-11-11 | 3092 | ＺＯＺＯ | 2,129,397 | 0.70% | 5,206 | 5,289 | 5,129 | 5,200 | 1,087,800 | ▲ | 0.06% |
| 2024-11-14 | 3092 | ＺＯＺＯ | 2,095,919 | 0.69% | 5,022 | 5,026 | 4,832 | 4,832 | 1,613,000 | ▼ | -0.01% |
| 2024-12-11 | 3092 | ＺＯＺＯ | 1,555,696 | 0.51% | 4,771 | 4,826 | 4,769 | 4,812 | 959,400 | ▼ | -0.17% |
| 2024-10-11 | 3093 | トレファク | 203,990 | 0.83% | 1,480 | 1,498 | 1,403 | 1,413 | 2,164,800 | ▲ | 0.62% |
| 2024-10-16 | 3093 | トレファク | 220,790 | 0.90% | 1,410 | 1,460 | 1,408 | 1,431 | 480,500 | ▲ | 0.07% |
| 2024-10-21 | 3093 | トレファク | 215,390 | 0.88% | 1,386 | 1,400 | 1,374 | 1,385 | 204,300 | ▼ | -0.02% |
| 2024-10-22 | 3093 | トレファク | 229,890 | 0.94% | 1,379 | 1,400 | 1,366 | 1,370 | 271,100 | ▲ | 0.05% |
| 2024-11-11 | 3093 | トレファク | 274,690 | 1.12% | 1,319 | 1,326 | 1,304 | 1,313 | 252,100 | ▲ | 0.18% |
| 2024-11-14 | 3093 | トレファク | 261,590 | 1.07% | 1,271 | 1,279 | 1,250 | 1,260 | 369,600 | ▼ | -0.05% |
| 2024-12-04 | 3093 | トレファク | 241,390 | 0.99% | 1,300 | 1,307 | 1,281 | 1,286 | 147,400 | ▼ | -0.08% |
| 2024-12-11 | 3093 | トレファク | 249,990 | 1.02% | 1,418 | 1,418 | 1,375 | 1,391 | 403,000 | ▲ | 0.03% |
| 2024-12-17 | 3093 | トレファク | 236,290 | 0.97% | 1,393 | 1,393 | 1,365 | 1,369 | 135,700 | ▼ | -0.05% |
| 2024-10-25 | 3097 | 物語コーポ | 202,773 | 0.53% | 3,625 | 3,625 | 3,530 | 3,560 | 175,500 | ▲ | 0.12% |
| 2024-10-30 | 3097 | 物語コーポ | 181,373 | 0.47% | 3,620 | 3,625 | 3,565 | 3,605 | 188,400 | ▼ | -0.06% |
| 2024-10-15 | 3099 | 三越伊勢丹 | 2,061,327 | 0.52% | 2,430 | 2,528 | 2,416 | 2,520 | 8,088,700 | ▲ | 0.04% |
| 2024-10-16 | 3099 | 三越伊勢丹 | 2,393,527 | 0.61% | 2,400 | 2,400 | 2,335 | 2,354 | 10,284,500 | ▲ | 0.08% |
| 2024-11-13 | 3099 | 三越伊勢丹 | 2,276,565 | 0.58% | 2,290 | 2,303 | 2,246 | 2,285 | 4,422,000 | ▼ | -0.03% |
| 2024-12-04 | 3099 | 三越伊勢丹 | 2,706,837 | 0.70% | 2,224 | 2,374 | 2,223 | 2,366 | 8,161,600 | ▲ | 0.12% |
| 2024-12-05 | 3099 | 三越伊勢丹 | 2,428,494 | 0.63% | 2,354 | 2,358 | 2,260 | 2,300 | 4,760,600 | ▼ | -0.06% |
| 2024-12-06 | 3099 | 三越伊勢丹 | 2,276,395 | 0.59% | 2,300 | 2,338 | 2,292 | 2,325 | 3,054,000 | ▼ | -0.04% |
| 2024-12-10 | 3099 | 三越伊勢丹 | 2,392,594 | 0.62% | 2,286 | 2,293 | 2,243 | 2,273 | 2,544,700 | ▲ | 0.03% |
| 2024-12-11 | 3099 | 三越伊勢丹 | 1,603,394 | 0.41% | 2,293 | 2,336 | 2,268 | 2,290 | 2,858,900 | ▼ | -0.21% |
| 2024-12-18 | 3099 | 三越伊勢丹 | 2,212,611 | 0.57% | 2,395 | 2,408 | 2,315 | 2,336 | 4,229,200 | ▲ | 0.15% |
| 2024-04-05 | 3103 | ユニチカ | 1,045,641 | 1.81% | 224 | 254 | 197 | 228 | 37,654,100 | ▲ | 1.47% |
| 2024-04-08 | 3103 | ユニチカ | 1,135,341 | 1.96% | 216 | 221 | 205 | 208 | 10,967,100 | ▲ | 0.14% |
| 2024-04-11 | 3103 | ユニチカ | 1,062,341 | 1.83% | 196 | 202 | 193 | 199 | 2,948,600 | ▼ | -0.12% |
| 2024-05-01 | 3103 | ユニチカ | 1,124,741 | 1.94% | 205 | 209 | 203 | 207 | 630,900 | ▲ | 0.10% |
| 2024-05-13 | 3103 | ユニチカ | 1,161,741 | 2.01% | 212 | 215 | 210 | 213 | 995,800 | ▲ | 0.06% |
| 2024-05-15 | 3103 | ユニチカ | 1,146,641 | 1.98% | 215 | 234 | 213 | 231 | 2,635,100 | ▼ | -0.02% |
| 2024-05-16 | 3103 | ユニチカ | 1,155,241 | 2.00% | 230 | 235 | 221 | 224 | 1,404,300 | ▲ | 0.02% |
| 2024-05-17 | 3103 | ユニチカ | 1,136,741 | 1.96% | 225 | 243 | 225 | 240 | 2,750,100 | ▼ | -0.04% |
| 2024-05-20 | 3103 | ユニチカ | 1,206,341 | 2.08% | 240 | 252 | 236 | 245 | 2,690,800 | ▲ | 0.12% |
| 2024-05-21 | 3103 | ユニチカ | 1,250,341 | 2.16% | 250 | 262 | 246 | 257 | 3,386,000 | ▲ | 0.08% |
| 2024-05-24 | 3103 | ユニチカ | 1,203,540 | 2.08% | 233 | 239 | 232 | 236 | 1,027,100 | ▼ | -0.08% |
| 2024-05-28 | 3103 | ユニチカ | 1,154,840 | 1.99% | 230 | 237 | 230 | 232 | 873,200 | ▼ | -0.09% |
| 2024-06-05 | 3103 | ユニチカ | 1,162,640 | 2.01% | 238 | 241 | 235 | 237 | 666,900 | ▲ | 0.01% |
| 2024-06-07 | 3103 | ユニチカ | 1,133,540 | 1.96% | 233 | 244 | 233 | 244 | 688,600 | ▼ | -0.04% |
| 2024-06-11 | 3103 | ユニチカ | 1,095,440 | 1.89% | 255 | 271 | 254 | 261 | 2,326,600 | ▼ | -0.07% |
| 2024-06-12 | 3103 | ユニチカ | 1,110,240 | 1.92% | 258 | 272 | 256 | 272 | 1,853,300 | ▲ | 0.03% |
| 2024-06-19 | 3103 | ユニチカ | 1,078,740 | 1.86% | 269 | 299 | 269 | 289 | 5,336,900 | ▼ | -0.05% |
| 2024-06-20 | 3103 | ユニチカ | 1,199,340 | 2.07% | 286 | 290 | 280 | 283 | 3,211,200 | ▲ | 0.20% |
| 2024-06-21 | 3103 | ユニチカ | 1,120,440 | 1.94% | 281 | 314 | 280 | 312 | 5,346,900 | ▼ | -0.12% |
| 2024-06-24 | 3103 | ユニチカ | 1,311,840 | 2.27% | 350 | 353 | 321 | 332 | 10,893,200 | ▲ | 0.33% |
| 2024-06-25 | 3103 | ユニチカ | 1,371,240 | 2.37% | 328 | 365 | 327 | 343 | 10,499,200 | ▲ | 0.10% |
| 2024-06-27 | 3103 | ユニチカ | 1,263,940 | 2.18% | 334 | 334 | 322 | 327 | 3,573,200 | ▼ | -0.18% |
| 2024-07-02 | 3103 | ユニチカ | 1,276,940 | 2.21% | 312 | 315 | 288 | 296 | 4,935,900 | ▲ | 0.02% |
| 2024-07-09 | 3103 | ユニチカ | 1,354,040 | 2.34% | 274 | 293 | 272 | 287 | 4,752,400 | ▲ | 0.12% |
| 2024-07-10 | 3103 | ユニチカ | 1,488,540 | 2.57% | 287 | 292 | 273 | 278 | 3,548,200 | ▲ | 0.23% |
| 2024-07-11 | 3103 | ユニチカ | 1,442,840 | 2.49% | 277 | 301 | 274 | 299 | 3,684,700 | ▼ | -0.07% |
| 2024-07-16 | 3103 | ユニチカ | 1,464,340 | 2.53% | 301 | 307 | 289 | 302 | 2,947,300 | ▲ | 0.03% |
| 2024-07-19 | 3103 | ユニチカ | 1,523,128 | 2.63% | 292 | 296 | 288 | 290 | 1,541,100 | ▲ | 0.10% |
| 2024-07-22 | 3103 | ユニチカ | 1,492,828 | 2.58% | 288 | 295 | 283 | 293 | 1,385,300 | ▼ | -0.04% |
| 2024-07-23 | 3103 | ユニチカ | 1,373,828 | 2.37% | 294 | 311 | 294 | 308 | 2,835,700 | ▼ | -0.20% |
| 2024-07-24 | 3103 | ユニチカ | 1,498,828 | 2.59% | 307 | 307 | 291 | 292 | 2,463,400 | ▲ | 0.21% |
| 2024-07-25 | 3103 | ユニチカ | 1,401,313 | 2.42% | 288 | 294 | 286 | 290 | 1,703,300 | ▼ | -0.16% |
| 2024-07-29 | 3103 | ユニチカ | 1,282,819 | 2.22% | 292 | 301 | 291 | 300 | 1,846,100 | ▼ | -0.19% |
| 2024-07-30 | 3103 | ユニチカ | 1,372,619 | 2.37% | 298 | 304 | 292 | 294 | 1,877,200 | ▲ | 0.14% |
| 2024-07-31 | 3103 | ユニチカ | 1,466,019 | 2.53% | 290 | 291 | 279 | 291 | 2,489,100 | ▲ | 0.15% |
| 2024-08-02 | 3103 | ユニチカ | 1,410,119 | 2.44% | 261 | 275 | 260 | 266 | 2,016,700 | ▼ | -0.08% |
| 2024-08-05 | 3103 | ユニチカ | 864,319 | 1.49% | 240 | 255 | 220 | 231 | 4,045,800 | ▼ | -0.95% |
| 2024-08-06 | 3103 | ユニチカ | 612,961 | 1.06% | 247 | 311 | 246 | 311 | 8,725,400 | ▼ | -0.42% |
| 2024-08-07 | 3103 | ユニチカ | 778,461 | 1.34% | 310 | 323 | 298 | 309 | 5,899,700 | ▲ | 0.28% |
| 2024-08-08 | 3103 | ユニチカ | 886,708 | 1.53% | 304 | 327 | 299 | 317 | 4,210,400 | ▲ | 0.18% |
| 2024-08-09 | 3103 | ユニチカ | 935,408 | 1.61% | 322 | 330 | 312 | 315 | 3,404,100 | ▲ | 0.08% |
| 2024-08-13 | 3103 | ユニチカ | 908,508 | 1.57% | 317 | 324 | 302 | 310 | 2,889,500 | ▼ | -0.04% |
| 2024-08-14 | 3103 | ユニチカ | 846,408 | 1.46% | 307 | 317 | 307 | 311 | 2,125,400 | ▼ | -0.11% |
| 2024-08-15 | 3103 | ユニチカ | 689,108 | 1.19% | 312 | 318 | 307 | 314 | 1,599,600 | ▼ | -0.27% |
| 2024-08-22 | 3103 | ユニチカ | 619,108 | 1.07% | 323 | 329 | 321 | 324 | 1,067,800 | ▼ | -0.11% |
| 2024-08-30 | 3103 | ユニチカ | 766,308 | 1.32% | 315 | 344 | 310 | 340 | 3,495,300 | ▼ | -0.17% |
| 2024-09-03 | 3103 | ユニチカ | 571,808 | 0.99% | 327 | 346 | 326 | 337 | 2,360,500 | ▼ | -0.33% |
| 2024-09-04 | 3103 | ユニチカ | 651,208 | 1.12% | 329 | 334 | 320 | 321 | 2,023,400 | ▲ | 0.13% |
| 2024-09-06 | 3103 | ユニチカ | 872,408 | 1.51% | 322 | 323 | 307 | 308 | 1,929,600 | ▲ | 0.38% |
| 2024-09-09 | 3103 | ユニチカ | 1,004,508 | 1.73% | 296 | 302 | 290 | 296 | 1,859,400 | ▲ | 0.21% |
| 2024-09-10 | 3103 | ユニチカ | 1,084,108 | 1.87% | 296 | 296 | 287 | 290 | 1,676,000 | ▲ | 0.14% |
| 2024-09-11 | 3103 | ユニチカ | 1,021,708 | 1.76% | 286 | 287 | 276 | 283 | 1,546,400 | ▼ | -0.11% |
| 2024-09-12 | 3103 | ユニチカ | 957,708 | 1.65% | 291 | 294 | 285 | 285 | 954,400 | ▼ | -0.11% |
| 2024-09-13 | 3103 | ユニチカ | 891,608 | 1.54% | 284 | 292 | 281 | 288 | 916,100 | ▼ | -0.10% |
| 2024-09-19 | 3103 | ユニチカ | 828,908 | 1.43% | 290 | 299 | 290 | 298 | 1,179,900 | ▼ | -0.11% |
| 2024-09-27 | 3103 | ユニチカ | 770,308 | 1.33% | 315 | 326 | 313 | 324 | 1,665,700 | ▼ | -0.09% |
| 2024-10-01 | 3103 | ユニチカ | 695,708 | 1.20% | 317 | 325 | 315 | 319 | 845,500 | ▼ | -0.13% |
| 2024-10-03 | 3103 | ユニチカ | 692,708 | 1.19% | 316 | 326 | 312 | 314 | 1,180,400 | ▼ | -0.01% |
| 2024-10-07 | 3103 | ユニチカ | 592,908 | 1.02% | 319 | 325 | 313 | 322 | 1,254,900 | ▼ | -0.16% |
| 2024-10-08 | 3103 | ユニチカ | 660,608 | 1.14% | 323 | 332 | 318 | 318 | 1,759,200 | ▲ | 0.11% |
| 2024-10-09 | 3103 | ユニチカ | 718,408 | 1.24% | 322 | 329 | 315 | 319 | 1,166,000 | ▲ | 0.10% |
| 2024-10-16 | 3103 | ユニチカ | 766,908 | 1.32% | 298 | 308 | 297 | 304 | 758,900 | ▲ | 0.08% |
| 2024-10-21 | 3103 | ユニチカ | 835,208 | 1.44% | 301 | 304 | 292 | 292 | 1,811,800 | ▲ | 0.11% |
| 2024-10-28 | 3103 | ユニチカ | 802,308 | 1.38% | 280 | 290 | 280 | 289 | 702,700 | ▼ | -0.06% |
| 2024-10-29 | 3103 | ユニチカ | 821,008 | 1.42% | 290 | 292 | 288 | 290 | 747,300 | ▲ | 0.04% |
| 2024-10-30 | 3103 | ユニチカ | 718,708 | 1.24% | 291 | 295 | 287 | 291 | 1,099,700 | ▼ | -0.17% |
| 2024-11-08 | 3103 | ユニチカ | 751,308 | 1.30% | 296 | 302 | 235 | 244 | 7,073,200 | ▲ | 0.06% |
| 2024-11-11 | 3103 | ユニチカ | 717,908 | 1.24% | 246 | 253 | 241 | 251 | 1,691,800 | ▼ | -0.06% |
| 2024-11-15 | 3103 | ユニチカ | 683,508 | 1.18% | 242 | 249 | 239 | 247 | 1,418,900 | ▼ | -0.06% |
| 2024-11-22 | 3103 | ユニチカ | 615,908 | 1.06% | 237 | 240 | 235 | 240 | 1,165,800 | ▼ | -0.11% |
| 2024-11-29 | 3103 | ユニチカ | 425,308 | 0.73% | 221 | 222 | 188 | 194 | 11,577,300 | ▼ | -0.33% |
| 2024-12-02 | 3103 | ユニチカ | 546,908 | 0.94% | 189 | 195 | 186 | 194 | 3,306,100 | ▲ | 0.20% |
| 2024-12-05 | 3103 | ユニチカ | 491,608 | 0.85% | 180 | 182 | 175 | 176 | 1,834,000 | ▼ | -0.08% |
| 2024-12-06 | 3103 | ユニチカ | 460,108 | 0.79% | 176 | 179 | 173 | 174 | 1,978,200 | ▼ | -0.05% |
| 2024-12-09 | 3103 | ユニチカ | 362,308 | 0.62% | 175 | 177 | 168 | 170 | 1,666,600 | ▼ | -0.17% |
| 2024-12-10 | 3103 | ユニチカ | 310,108 | 0.53% | 165 | 170 | 165 | 165 | 2,018,700 | ▼ | -0.08% |
| 2024-12-12 | 3103 | ユニチカ | 265,008 | 0.45% | 165 | 167 | 155 | 155 | 2,958,300 | ▼ | -0.08% |
| 2024-07-31 | 3110 | 日東紡 | 201,999 | 0.53% | 5,270 | 5,770 | 5,230 | 5,770 | 518,500 | ▲ | 0.13% |
| 2024-08-07 | 3110 | 日東紡 | 241,399 | 0.63% | 4,900 | 5,420 | 4,900 | 5,240 | 658,900 | ▲ | 0.09% |
| 2024-08-09 | 3110 | 日東紡 | 224,699 | 0.59% | 5,310 | 5,470 | 5,150 | 5,390 | 655,500 | ▼ | -0.04% |
| 2024-08-15 | 3110 | 日東紡 | 184,523 | 0.48% | 5,420 | 5,540 | 5,390 | 5,400 | 391,900 | ▼ | -0.10% |
| 2024-08-29 | 3110 | 日東紡 | 238,523 | 0.63% | 5,430 | 5,530 | 5,360 | 5,420 | 369,900 | ▲ | 0.13% |
| 2024-09-12 | 3110 | 日東紡 | 135,476 | 0.35% | 5,790 | 5,950 | 5,650 | 5,860 | 690,000 | ▼ | -0.28% |
| 2024-03-01 | 3133 | 海帆 | 378,700 | 0.74% | 1,270 | 1,282 | 1,186 | 1,262 | 3,442,600 | ▼ | -0.13% |
| 2024-03-05 | 3133 | 海帆 | 325,700 | 0.64% | 1,257 | 1,305 | 1,213 | 1,257 | 2,323,600 | ▼ | -0.09% |
| 2024-03-06 | 3133 | 海帆 | 365,400 | 0.72% | 1,310 | 1,310 | 1,207 | 1,226 | 2,887,700 | ▲ | 0.07% |
| 2024-03-08 | 3133 | 海帆 | 352,900 | 0.69% | 1,238 | 1,283 | 1,113 | 1,218 | 2,716,100 | ▼ | -0.03% |
| 2024-03-12 | 3133 | 海帆 | 376,400 | 0.74% | 1,175 | 1,220 | 1,175 | 1,212 | 1,014,100 | ▲ | 0.05% |
| 2024-03-21 | 3133 | 海帆 | 336,000 | 0.66% | 1,216 | 1,251 | 1,200 | 1,245 | 856,400 | ▼ | -0.07% |
| 2024-03-27 | 3133 | 海帆 | 302,700 | 0.59% | 1,231 | 1,268 | 1,200 | 1,203 | 1,241,600 | ▼ | -0.07% |
| 2024-03-29 | 3133 | 海帆 | 348,000 | 0.68% | 1,190 | 1,215 | 1,080 | 1,195 | 2,221,000 | ▲ | 0.09% |
| 2024-04-01 | 3133 | 海帆 | 373,900 | 0.73% | 1,165 | 1,186 | 1,058 | 1,139 | 2,218,400 | ▲ | 0.04% |
| 2024-04-03 | 3133 | 海帆 | 341,200 | 0.67% | 1,100 | 1,131 | 1,077 | 1,092 | 1,272,600 | ▼ | -0.05% |
| 2024-04-04 | 3133 | 海帆 | 278,900 | 0.55% | 1,085 | 1,090 | 970 | 990 | 3,501,800 | ▼ | -0.12% |
| 2024-04-08 | 3133 | 海帆 | 226,900 | 0.44% | 928 | 968 | 880 | 892 | 2,556,000 | ▼ | -0.11% |
| 2024-07-22 | 3133 | 海帆 | 280,500 | 0.55% | 900 | 910 | 863 | 868 | 822,300 | ▲ | 0.12% |
| 2024-07-25 | 3133 | 海帆 | 305,200 | 0.60% | 879 | 879 | 846 | 847 | 629,300 | ▲ | 0.04% |
| 2024-07-31 | 3133 | 海帆 | 301,000 | 0.59% | 820 | 855 | 811 | 855 | 394,000 | ▼ | -0.01% |
| 2024-08-01 | 3133 | 海帆 | 305,000 | 0.60% | 846 | 870 | 828 | 862 | 372,500 | ▲ | 0.01% |
| 2024-08-05 | 3133 | 海帆 | 288,700 | 0.56% | 700 | 748 | 635 | 635 | 3,173,200 | ▼ | -0.03% |
| 2024-08-13 | 3133 | 海帆 | 238,900 | 0.47% | 700 | 751 | 700 | 731 | 1,324,000 | ▼ | -0.09% |
| 2024-04-25 | 3161 | アゼアス | 36,400 | 0.59% | 729 | 730 | 715 | 719 | 124,400 | ▲ | 0.20% |
| 2024-04-26 | 3161 | アゼアス | 47,100 | 0.77% | 644 | 655 | 636 | 647 | 354,100 | ▲ | 0.18% |
| 2024-04-30 | 3161 | アゼアス | 56,300 | 0.92% | 648 | 655 | 647 | 649 | 75,800 | ▲ | 0.15% |
| 2024-05-07 | 3161 | アゼアス | 61,500 | 1.01% | 645 | 646 | 631 | 638 | 90,800 | ▲ | 0.08% |
| 2024-05-13 | 3161 | アゼアス | 60,500 | 0.99% | 626 | 628 | 624 | 625 | 38,900 | ▼ | -0.02% |
| 2024-05-31 | 3161 | アゼアス | 54,700 | 0.89% | 611 | 616 | 610 | 616 | 10,300 | ▼ | -0.09% |
| 2024-06-07 | 3161 | アゼアス | 48,400 | 0.79% | 631 | 631 | 622 | 628 | 14,300 | ▼ | -0.09% |
| 2024-06-12 | 3161 | アゼアス | 42,000 | 0.69% | 632 | 638 | 628 | 628 | 18,200 | ▼ | -0.10% |
| 2024-06-14 | 3161 | アゼアス | 33,800 | 0.55% | 639 | 645 | 626 | 645 | 56,700 | ▼ | -0.13% |
| 2024-06-18 | 3161 | アゼアス | 28,200 | 0.46% | 650 | 654 | 643 | 644 | 27,400 | ▼ | -0.09% |
| 2024-10-08 | 3179 | シュッピン | 203,400 | 0.87% | 1,153 | 1,160 | 1,094 | 1,098 | 1,031,400 | ▲ | 0.59% |
| 2024-10-10 | 3179 | シュッピン | 219,800 | 0.94% | 1,100 | 1,121 | 1,099 | 1,109 | 273,900 | ▲ | 0.06% |
| 2024-10-15 | 3179 | シュッピン | 239,500 | 1.03% | 1,108 | 1,128 | 1,101 | 1,124 | 252,200 | ▲ | 0.09% |
| 2024-10-16 | 3179 | シュッピン | 257,400 | 1.10% | 1,110 | 1,124 | 1,097 | 1,103 | 195,500 | ▲ | 0.07% |
| 2024-10-18 | 3179 | シュッピン | 291,200 | 1.25% | 1,101 | 1,111 | 1,089 | 1,091 | 186,600 | ▲ | 0.14% |
| 2024-10-21 | 3179 | シュッピン | 302,000 | 1.30% | 1,088 | 1,094 | 1,077 | 1,082 | 146,400 | ▲ | 0.05% |
| 2024-10-25 | 3179 | シュッピン | 331,800 | 1.42% | 1,057 | 1,057 | 1,027 | 1,035 | 117,100 | ▲ | 0.11% |
| 2024-10-29 | 3179 | シュッピン | 350,800 | 1.51% | 1,058 | 1,064 | 1,049 | 1,062 | 58,500 | ▲ | 0.09% |
| 2024-11-01 | 3179 | シュッピン | 384,300 | 1.65% | 1,060 | 1,071 | 1,041 | 1,041 | 170,400 | ▲ | 0.13% |
| 2024-11-05 | 3179 | シュッピン | 395,300 | 1.70% | 1,055 | 1,062 | 1,047 | 1,056 | 128,300 | ▲ | 0.05% |
| 2024-11-07 | 3179 | シュッピン | 424,800 | 1.83% | 1,077 | 1,090 | 1,057 | 1,064 | 229,700 | ▲ | 0.13% |
| 2024-11-11 | 3179 | シュッピン | 500,700 | 2.15% | 990 | 992 | 969 | 969 | 713,100 | ▲ | 0.31% |
| 2024-11-13 | 3179 | シュッピン | 523,700 | 2.25% | 997 | 999 | 983 | 990 | 147,700 | ▲ | 0.10% |
| 2024-11-14 | 3179 | シュッピン | 542,600 | 2.33% | 994 | 997 | 980 | 984 | 138,500 | ▲ | 0.08% |
| 2024-11-18 | 3179 | シュッピン | 567,500 | 2.44% | 1,005 | 1,012 | 997 | 1,004 | 143,800 | ▲ | 0.10% |
| 2024-11-20 | 3179 | シュッピン | 591,200 | 2.54% | 1,006 | 1,012 | 996 | 1,001 | 81,400 | ▲ | 0.10% |
| 2024-11-22 | 3179 | シュッピン | 606,300 | 2.61% | 1,000 | 1,013 | 1,000 | 1,013 | 74,000 | ▲ | 0.06% |
| 2024-11-26 | 3179 | シュッピン | 634,000 | 2.73% | 1,022 | 1,024 | 1,008 | 1,018 | 92,400 | ▲ | 0.12% |
| 2024-11-28 | 3179 | シュッピン | 655,100 | 2.82% | 995 | 1,014 | 995 | 1,012 | 96,900 | ▲ | 0.08% |
| 2024-11-29 | 3179 | シュッピン | 494,800 | 2.13% | 1,005 | 1,014 | 995 | 1,000 | 189,400 | ▼ | -0.69% |
| 2024-12-02 | 3179 | シュッピン | 480,700 | 2.07% | 1,007 | 1,013 | 997 | 1,008 | 243,700 | ▼ | -0.06% |
| 2024-12-04 | 3179 | シュッピン | 492,100 | 2.12% | 998 | 1,001 | 983 | 987 | 165,200 | ▲ | 0.05% |
| 2024-12-05 | 3179 | シュッピン | 487,300 | 2.09% | 992 | 1,000 | 987 | 996 | 101,900 | ▼ | -0.03% |
| 2024-12-06 | 3179 | シュッピン | 498,200 | 2.14% | 996 | 998 | 973 | 989 | 203,600 | ▲ | 0.05% |
| 2024-12-16 | 3179 | シュッピン | 485,700 | 2.09% | 1,005 | 1,005 | 999 | 1,001 | 121,200 | ▼ | -0.05% |
| 2024-12-17 | 3179 | シュッピン | 488,800 | 2.10% | 977 | 996 | 966 | 983 | 252,900 | ▲ | 0.01% |
| 2024-12-18 | 3179 | シュッピン | 476,600 | 2.05% | 984 | 993 | 978 | 993 | 133,300 | ▼ | -0.05% |
| 2024-06-13 | 3180 | Ｂガレージ | 75,864 | 0.59% | 1,650 | 1,663 | 1,592 | 1,600 | 464,800 | ▲ | 0.10% |
| 2024-06-14 | 3180 | Ｂガレージ | 78,864 | 0.61% | 1,605 | 1,606 | 1,562 | 1,590 | 314,900 | ▲ | 0.02% |
| 2024-06-18 | 3180 | Ｂガレージ | 76,064 | 0.59% | 1,600 | 1,609 | 1,563 | 1,583 | 166,600 | ▼ | -0.02% |
| 2024-06-19 | 3180 | Ｂガレージ | 77,564 | 0.60% | 1,585 | 1,595 | 1,575 | 1,575 | 137,200 | ▲ | 0.01% |
| 2024-06-25 | 3180 | Ｂガレージ | 70,564 | 0.55% | 1,570 | 1,588 | 1,563 | 1,580 | 111,900 | ▼ | -0.04% |
| 2024-07-10 | 3180 | Ｂガレージ | 60,764 | 0.47% | 1,525 | 1,546 | 1,521 | 1,543 | 115,100 | ▼ | -0.08% |
| 2024-07-22 | 3180 | Ｂガレージ | 63,764 | 0.50% | 1,509 | 1,529 | 1,489 | 1,495 | 157,800 | ▲ | 0.09% |
| 2024-07-23 | 3180 | Ｂガレージ | 62,064 | 0.48% | 1,501 | 1,535 | 1,500 | 1,512 | 88,400 | ▼ | -0.02% |
| 2024-08-14 | 3180 | Ｂガレージ | 64,264 | 0.50% | 1,374 | 1,410 | 1,357 | 1,397 | 60,600 | ▲ | 0.02% |
| 2024-08-15 | 3180 | Ｂガレージ | 53,764 | 0.42% | 1,393 | 1,437 | 1,393 | 1,424 | 77,400 | ▼ | -0.08% |
| 2024-11-13 | 3185 | 夢展望 | 97,800 | 0.53% | 138 | 146 | 132 | 133 | 833,200 | ▲ | 0.10% |
| 2024-11-22 | 3185 | 夢展望 | 117,500 | 0.64% | 126 | 126 | 124 | 124 | 295,500 | ▲ | 0.10% |
| 2024-11-27 | 3185 | 夢展望 | 171,800 | 0.93% | 125 | 126 | 122 | 123 | 462,400 | ▲ | 0.29% |
| 2024-11-28 | 3185 | 夢展望 | 165,000 | 0.89% | 122 | 125 | 121 | 123 | 192,300 | ▼ | -0.04% |
| 2024-11-29 | 3185 | 夢展望 | 169,700 | 0.92% | 123 | 126 | 123 | 123 | 344,800 | ▲ | 0.03% |
| 2024-12-02 | 3185 | 夢展望 | 318,800 | 1.73% | 167 | 173 | 137 | 140 | 14,341,600 | ▲ | 0.81% |
| 2024-12-03 | 3185 | 夢展望 | 301,700 | 1.64% | 135 | 137 | 128 | 130 | 2,328,000 | ▼ | -0.09% |
| 2024-12-04 | 3185 | 夢展望 | 382,200 | 2.08% | 129 | 154 | 128 | 150 | 7,173,100 | ▲ | 0.44% |
| 2024-08-01 | 3186 | ネクステージ | 415,128 | 0.51% | 2,040 | 2,046 | 1,985 | 2,014 | 407,700 | ▲ | 0.08% |
| 2024-08-13 | 3186 | ネクステージ | 494,028 | 0.61% | 1,795 | 1,829 | 1,782 | 1,823 | 316,500 | ▲ | 0.09% |
| 2024-08-14 | 3186 | ネクステージ | 420,884 | 0.52% | 1,820 | 1,862 | 1,807 | 1,842 | 460,100 | ▼ | -0.08% |
| 2024-08-15 | 3186 | ネクステージ | 359,984 | 0.44% | 1,837 | 1,861 | 1,823 | 1,847 | 292,600 | ▼ | -0.08% |
| 2024-10-08 | 3186 | ネクステージ | 783,940 | 0.97% | 1,499 | 1,516 | 1,455 | 1,481 | 8,093,700 | ▲ | 0.59% |
| 2024-10-09 | 3186 | ネクステージ | 699,540 | 0.86% | 1,466 | 1,490 | 1,431 | 1,449 | 3,503,700 | ▼ | -0.10% |
| 2024-10-25 | 3186 | ネクステージ | 646,440 | 0.79% | 1,380 | 1,391 | 1,356 | 1,368 | 519,300 | ▼ | -0.06% |
| 2024-11-15 | 3186 | ネクステージ | 548,540 | 0.67% | 1,492 | 1,514 | 1,490 | 1,498 | 530,100 | ▼ | -0.12% |
| 2024-11-19 | 3186 | ネクステージ | 420,428 | 0.52% | 1,496 | 1,520 | 1,490 | 1,497 | 248,400 | ▼ | -0.15% |
| 2024-12-03 | 3186 | ネクステージ | 400,228 | 0.49% | 1,406 | 1,450 | 1,394 | 1,442 | 841,400 | ▼ | -0.03% |
| 2024-12-12 | 3186 | ネクステージ | 554,295 | 0.68% | 1,409 | 1,413 | 1,366 | 1,377 | 457,500 | ▲ | 0.19% |
| 2024-12-17 | 3186 | ネクステージ | 329,647 | 0.40% | 1,338 | 1,344 | 1,321 | 1,324 | 501,700 | ▼ | -0.28% |
| 2024-03-22 | 3189 | ＡＮＡＰ | 26,700 | 0.48% | 224 | 227 | 223 | 227 | 31,500 | ▼ | -0.10% |
| 2024-05-02 | 3193 | エターナルＧ | 58,700 | 0.50% | 4,000 | 4,040 | 3,910 | 3,985 | 69,100 | ▲ | 0.08% |
| 2024-05-16 | 3193 | エターナルＧ | 77,500 | 0.66% | 3,880 | 3,920 | 3,825 | 3,890 | 97,500 | ▲ | 0.16% |
| 2024-05-17 | 3193 | エターナルＧ | 81,600 | 0.70% | 3,865 | 4,025 | 3,865 | 3,975 | 105,200 | ▲ | 0.03% |
| 2024-05-21 | 3193 | エターナルＧ | 94,200 | 0.81% | 4,000 | 4,035 | 3,960 | 3,960 | 47,100 | ▲ | 0.11% |
| 2024-06-10 | 3193 | エターナルＧ | 108,400 | 0.93% | 3,870 | 3,935 | 3,615 | 3,645 | 312,600 | ▲ | 0.12% |
| 2024-06-17 | 3193 | エターナルＧ | 119,800 | 1.03% | 3,890 | 3,895 | 3,650 | 3,675 | 188,100 | ▲ | 0.09% |
| 2024-06-24 | 3193 | エターナルＧ | 134,100 | 1.15% | 3,610 | 3,705 | 3,575 | 3,625 | 124,100 | ▲ | 0.11% |
| 2024-06-25 | 3193 | エターナルＧ | 141,500 | 1.21% | 3,675 | 3,750 | 3,625 | 3,670 | 146,700 | ▲ | 0.06% |
| 2024-06-27 | 3193 | エターナルＧ | 136,100 | 1.17% | 3,690 | 3,780 | 3,670 | 3,775 | 105,200 | ▼ | -0.04% |
| 2024-07-12 | 3193 | エターナルＧ | 125,200 | 1.07% | 3,820 | 3,935 | 3,820 | 3,905 | 76,200 | ▼ | -0.09% |
| 2024-07-18 | 3193 | エターナルＧ | 0 | 0.00% | 3,690 | 3,740 | 3,685 | 3,715 | 57,300 | ▼ | -1.07% |
| 2024-11-28 | 3193 | エターナルＧ | 62,700 | 0.53% | 3,250 | 3,290 | 3,205 | 3,250 | 77,100 | ▲ | 0.08% |
| 2024-11-29 | 3193 | エターナルＧ | 82,600 | 0.71% | 3,250 | 3,350 | 3,240 | 3,305 | 166,000 | ▲ | 0.17% |
| 2024-12-02 | 3193 | エターナルＧ | 102,600 | 0.88% | 3,350 | 3,360 | 3,250 | 3,250 | 140,800 | ▲ | 0.17% |
| 2024-12-03 | 3193 | エターナルＧ | 117,300 | 1.00% | 3,275 | 3,300 | 3,235 | 3,260 | 107,600 | ▲ | 0.12% |
| 2024-12-04 | 3193 | エターナルＧ | 131,000 | 1.12% | 3,290 | 3,300 | 3,255 | 3,260 | 87,200 | ▲ | 0.12% |
| 2024-12-05 | 3193 | エターナルＧ | 151,600 | 1.30% | 3,285 | 3,285 | 3,165 | 3,220 | 145,400 | ▲ | 0.17% |
| 2024-12-06 | 3193 | エターナルＧ | 164,000 | 1.41% | 3,225 | 3,270 | 3,180 | 3,190 | 250,700 | ▲ | 0.10% |
| 2024-12-09 | 3193 | エターナルＧ | 192,900 | 1.65% | 2,880 | 3,070 | 2,861 | 2,998 | 698,900 | ▲ | 0.24% |
| 2024-12-10 | 3193 | エターナルＧ | 217,600 | 1.87% | 3,040 | 3,070 | 2,976 | 3,070 | 271,700 | ▲ | 0.22% |
| 2024-12-11 | 3193 | エターナルＧ | 231,500 | 1.99% | 3,055 | 3,060 | 2,968 | 3,010 | 253,100 | ▲ | 0.11% |
| 2024-12-12 | 3193 | エターナルＧ | 239,900 | 2.06% | 3,000 | 3,050 | 2,967 | 2,971 | 204,000 | ▲ | 0.07% |
| 2024-12-13 | 3193 | エターナルＧ | 245,200 | 2.10% | 2,948 | 2,994 | 2,939 | 2,948 | 185,000 | ▲ | 0.04% |
| 2024-05-15 | 3197 | すかいらーく | 1,222,658 | 0.53% | 2,276 | 2,277 | 2,232 | 2,236 | 1,288,000 | ▲ | 0.06% |
| 2024-05-16 | 3197 | すかいらーく | 745,736 | 0.32% | 2,269 | 2,273 | 2,203 | 2,209 | 2,537,100 | ▼ | -0.21% |
| 2024-08-21 | 3197 | すかいらーく | 1,316,873 | 0.57% | 2,164 | 2,174 | 2,151 | 2,164 | 779,100 | ▲ | 0.07% |
| 2024-08-30 | 3197 | すかいらーく | 1,395,719 | 0.61% | 2,215 | 2,236 | 2,191 | 2,233 | 1,004,200 | ▲ | 0.04% |
| 2024-09-11 | 3197 | すかいらーく | 1,773,957 | 0.77% | 2,356 | 2,357 | 2,245 | 2,267 | 1,263,100 | ▲ | 0.16% |
| 2024-09-12 | 3197 | すかいらーく | 2,153,857 | 0.94% | 2,290 | 2,327 | 2,273 | 2,327 | 986,500 | ▲ | 0.16% |
| 2024-09-17 | 3197 | すかいらーく | 2,422,585 | 1.06% | 2,292 | 2,340 | 2,271 | 2,340 | 1,185,000 | ▲ | 0.12% |
| 2024-10-04 | 3197 | すかいらーく | 2,255,365 | 0.99% | 2,301 | 2,330 | 2,301 | 2,311 | 779,800 | ▼ | -0.07% |
| 2024-10-11 | 3197 | すかいらーく | 2,036,965 | 0.89% | 2,324 | 2,344 | 2,313 | 2,316 | 499,800 | ▼ | -0.09% |
| 2024-11-01 | 3197 | すかいらーく | 1,809,923 | 0.79% | 2,347 | 2,389 | 2,331 | 2,360 | 1,058,800 | ▼ | -0.09% |
| 2024-11-05 | 3197 | すかいらーく | 1,852,119 | 0.81% | 2,360 | 2,383 | 2,336 | 2,369 | 1,140,800 | ▲ | 0.02% |
| 2024-11-08 | 3197 | すかいらーく | 1,768,919 | 0.77% | 2,385 | 2,406 | 2,379 | 2,381 | 1,092,000 | ▼ | -0.04% |
| 2024-11-15 | 3197 | すかいらーく | 1,558,219 | 0.68% | 2,230 | 2,263 | 2,208 | 2,208 | 2,953,900 | ▼ | -0.08% |
| 2024-11-18 | 3197 | すかいらーく | 1,593,119 | 0.70% | 2,201 | 2,218 | 2,183 | 2,205 | 2,215,700 | ▲ | 0.01% |
| 2024-11-21 | 3197 | すかいらーく | 1,236,819 | 0.54% | 2,228 | 2,245 | 2,219 | 2,224 | 1,342,600 | ▼ | -0.15% |
| 2024-11-22 | 3197 | すかいらーく | 804,019 | 0.35% | 2,231 | 2,246 | 2,218 | 2,241 | 1,410,700 | ▼ | -0.19% |
| 2024-07-09 | 3205 | ダイドー | 196,499 | 0.64% | 1,187 | 1,197 | 1,088 | 1,095 | 12,965,500 | ▲ | 0.60% |
| 2024-07-10 | 3205 | ダイドー | 313,699 | 1.02% | 1,095 | 1,150 | 1,066 | 1,127 | 7,276,500 | ▲ | 0.38% |
| 2024-07-11 | 3205 | ダイドー | 371,899 | 1.21% | 1,058 | 1,075 | 1,020 | 1,023 | 7,361,000 | ▲ | 0.18% |
| 2024-07-12 | 3205 | ダイドー | 338,299 | 1.10% | 1,035 | 1,094 | 1,025 | 1,078 | 3,291,700 | ▼ | -0.10% |
| 2024-07-16 | 3205 | ダイドー | 335,199 | 1.09% | 1,018 | 1,047 | 997 | 998 | 5,233,000 | ▼ | -0.01% |
| 2024-07-18 | 3205 | ダイドー | 280,499 | 0.91% | 938 | 957 | 921 | 930 | 2,458,500 | ▼ | -0.18% |
| 2024-07-19 | 3205 | ダイドー | 227,199 | 0.74% | 945 | 957 | 924 | 953 | 1,695,400 | ▼ | -0.17% |
| 2024-07-22 | 3205 | ダイドー | 179,099 | 0.58% | 948 | 951 | 880 | 883 | 2,851,200 | ▼ | -0.16% |
| 2024-07-23 | 3205 | ダイドー | 63,899 | 0.20% | 898 | 899 | 837 | 845 | 3,287,100 | ▼ | -0.37% |
| 2024-12-12 | 3231 | 野村不ＨＤ | 975,240 | 0.53% | 3,724 | 3,759 | 3,709 | 3,744 | 825,000 | ▲ | 0.18% |
| 2024-12-17 | 3231 | 野村不ＨＤ | 897,771 | 0.48% | 3,700 | 3,716 | 3,673 | 3,677 | 1,037,200 | ▼ | -0.05% |
| 2024-12-18 | 3231 | 野村不ＨＤ | 1,082,937 | 0.59% | 3,690 | 3,727 | 3,679 | 3,697 | 958,300 | ▲ | 0.10% |
| 2024-06-04 | 3245 | ディアライフ | 226,983 | 0.50% | 876 | 889 | 874 | 887 | 129,500 | ▲ | 0.07% |
| 2024-06-14 | 3245 | ディアライフ | 280,162 | 0.62% | 873 | 893 | 873 | 893 | 221,900 | ▲ | 0.12% |
| 2024-06-21 | 3245 | ディアライフ | 321,462 | 0.71% | 915 | 923 | 908 | 912 | 294,800 | ▲ | 0.08% |
| 2024-07-09 | 3245 | ディアライフ | 360,062 | 0.80% | 978 | 986 | 972 | 979 | 140,000 | ▲ | 0.09% |
| 2024-08-14 | 3245 | ディアライフ | 357,862 | 0.79% | 897 | 904 | 887 | 904 | 217,200 | ▼ | -0.01% |
| 2024-09-19 | 3245 | ディアライフ | 0 | 0.00% | 894 | 905 | 888 | 896 | 271,800 | ▼ | -0.79% |
| 2024-08-05 | 3267 | フィルＣ | 29,460 | 0.50% | 539 | 549 | 479 | 480 | 129,900 | ▲ | 0.09% |
| 2024-08-06 | 3267 | フィルＣ | 28,860 | 0.49% | 544 | 560 | 514 | 549 | 33,100 | ▼ | -0.01% |
| 2024-08-08 | 3267 | フィルＣ | 29,860 | 0.51% | 560 | 580 | 554 | 571 | 47,600 | ▲ | 0.02% |
| 2024-10-15 | 3267 | フィルＣ | 23,660 | 0.40% | 734 | 800 | 712 | 796 | 283,500 | ▼ | -0.10% |
| 2024-03-04 | 3328 | ＢＥＥＮＯＳ | 389,738 | 3.01% | 1,932 | 1,947 | 1,855 | 1,888 | 290,600 | ▲ | 0.09% |
| 2024-03-06 | 3328 | ＢＥＥＮＯＳ | 378,738 | 2.92% | 1,944 | 1,978 | 1,896 | 1,914 | 182,000 | ▼ | -0.08% |
| 2024-03-08 | 3328 | ＢＥＥＮＯＳ | 369,438 | 2.85% | 1,884 | 1,935 | 1,884 | 1,911 | 139,900 | ▼ | -0.06% |
| 2024-03-12 | 3328 | ＢＥＥＮＯＳ | 361,538 | 2.79% | 1,931 | 1,945 | 1,910 | 1,940 | 118,200 | ▼ | -0.06% |
| 2024-03-18 | 3328 | ＢＥＥＮＯＳ | 348,138 | 2.69% | 1,970 | 2,005 | 1,928 | 1,946 | 279,800 | ▼ | -0.10% |
| 2024-03-22 | 3328 | ＢＥＥＮＯＳ | 331,938 | 2.56% | 1,960 | 1,979 | 1,938 | 1,971 | 106,100 | ▼ | -0.12% |
| 2024-03-25 | 3328 | ＢＥＥＮＯＳ | 317,238 | 2.45% | 2,088 | 2,150 | 1,982 | 2,006 | 394,400 | ▼ | -0.10% |
| 2024-03-26 | 3328 | ＢＥＥＮＯＳ | 301,638 | 2.33% | 1,986 | 2,020 | 1,980 | 2,010 | 154,900 | ▼ | -0.12% |
| 2024-03-28 | 3328 | ＢＥＥＮＯＳ | 293,938 | 2.27% | 2,013 | 2,088 | 2,008 | 2,072 | 230,200 | ▼ | -0.06% |
| 2024-04-04 | 3328 | ＢＥＥＮＯＳ | 283,538 | 2.19% | 2,091 | 2,227 | 2,071 | 2,216 | 344,000 | ▼ | -0.08% |
| 2024-04-08 | 3328 | ＢＥＥＮＯＳ | 270,538 | 2.09% | 2,175 | 2,205 | 2,124 | 2,181 | 165,600 | ▼ | -0.10% |
| 2024-04-12 | 3328 | ＢＥＥＮＯＳ | 253,238 | 1.95% | 2,169 | 2,213 | 2,155 | 2,192 | 111,100 | ▼ | -0.13% |
| 2024-04-24 | 3328 | ＢＥＥＮＯＳ | 236,538 | 1.82% | 2,213 | 2,220 | 2,135 | 2,135 | 221,400 | ▼ | -0.12% |
| 2024-04-25 | 3328 | ＢＥＥＮＯＳ | 210,938 | 1.63% | 2,110 | 2,138 | 2,071 | 2,078 | 184,000 | ▼ | -0.19% |
| 2024-04-26 | 3328 | ＢＥＥＮＯＳ | 228,538 | 1.76% | 2,069 | 2,115 | 2,041 | 2,065 | 559,600 | ▲ | 0.13% |
| 2024-05-08 | 3328 | ＢＥＥＮＯＳ | 217,438 | 1.68% | 2,150 | 2,190 | 2,133 | 2,140 | 166,700 | ▼ | -0.08% |
| 2024-05-09 | 3328 | ＢＥＥＮＯＳ | 189,438 | 1.46% | 2,090 | 2,330 | 2,076 | 2,170 | 459,100 | ▼ | -0.21% |
| 2024-05-16 | 3328 | ＢＥＥＮＯＳ | 177,838 | 1.37% | 2,111 | 2,175 | 2,104 | 2,160 | 104,800 | ▼ | -0.08% |
| 2024-06-11 | 3328 | ＢＥＥＮＯＳ | 188,738 | 1.45% | 2,248 | 2,258 | 2,217 | 2,224 | 73,000 | ▲ | 0.07% |
| 2024-06-13 | 3328 | ＢＥＥＮＯＳ | 197,238 | 1.52% | 2,261 | 2,277 | 2,221 | 2,223 | 53,500 | ▲ | 0.07% |
| 2024-07-17 | 3328 | ＢＥＥＮＯＳ | 192,056 | 1.48% | 2,277 | 2,307 | 2,243 | 2,249 | 60,800 | ▼ | -0.04% |
| 2024-07-23 | 3328 | ＢＥＥＮＯＳ | 178,056 | 1.37% | 2,320 | 2,620 | 2,296 | 2,449 | 542,500 | ▼ | -0.10% |
| 2024-07-29 | 3328 | ＢＥＥＮＯＳ | 181,056 | 1.40% | 2,300 | 2,313 | 2,268 | 2,301 | 32,200 | ▲ | 0.02% |
| 2024-08-01 | 3328 | ＢＥＥＮＯＳ | 205,756 | 1.59% | 2,529 | 2,536 | 2,316 | 2,366 | 189,100 | ▲ | 0.19% |
| 2024-08-02 | 3328 | ＢＥＥＮＯＳ | 233,556 | 1.80% | 2,266 | 2,317 | 2,212 | 2,212 | 314,900 | ▲ | 0.20% |
| 2024-08-05 | 3328 | ＢＥＥＮＯＳ | 214,956 | 1.66% | 2,112 | 2,219 | 2,007 | 2,033 | 270,700 | ▼ | -0.14% |
| 2024-08-06 | 3328 | ＢＥＥＮＯＳ | 199,556 | 1.54% | 2,143 | 2,349 | 2,143 | 2,251 | 328,200 | ▼ | -0.11% |
| 2024-08-08 | 3328 | ＢＥＥＮＯＳ | 213,556 | 1.65% | 2,484 | 2,542 | 2,464 | 2,496 | 175,100 | ▲ | 0.10% |
| 2024-08-14 | 3328 | ＢＥＥＮＯＳ | 206,656 | 1.59% | 2,760 | 2,818 | 2,686 | 2,700 | 229,400 | ▼ | -0.05% |
| 2024-08-19 | 3328 | ＢＥＥＮＯＳ | 190,956 | 1.47% | 2,938 | 2,946 | 2,766 | 2,781 | 177,500 | ▼ | -0.12% |
| 2024-08-21 | 3328 | ＢＥＥＮＯＳ | 194,356 | 1.50% | 2,854 | 2,880 | 2,830 | 2,856 | 99,800 | ▲ | 0.03% |
| 2024-08-22 | 3328 | ＢＥＥＮＯＳ | 191,856 | 1.48% | 2,848 | 2,882 | 2,820 | 2,867 | 79,800 | ▼ | -0.02% |
| 2024-08-30 | 3328 | ＢＥＥＮＯＳ | 146,756 | 1.13% | 2,732 | 2,785 | 2,701 | 2,785 | 110,300 | ▼ | -0.15% |
| 2024-09-04 | 3328 | ＢＥＥＮＯＳ | 134,156 | 1.03% | 2,750 | 2,808 | 2,728 | 2,790 | 105,100 | ▼ | -0.09% |
| 2024-09-06 | 3328 | ＢＥＥＮＯＳ | 113,256 | 0.87% | 2,617 | 2,617 | 2,459 | 2,477 | 200,000 | ▼ | -0.16% |
| 2024-09-10 | 3328 | ＢＥＥＮＯＳ | 97,256 | 0.75% | 2,463 | 2,499 | 2,420 | 2,441 | 122,300 | ▼ | -0.12% |
| 2024-09-11 | 3328 | ＢＥＥＮＯＳ | 85,056 | 0.65% | 2,432 | 2,441 | 2,339 | 2,352 | 116,900 | ▼ | -0.09% |
| 2024-09-13 | 3328 | ＢＥＥＮＯＳ | 90,556 | 0.70% | 2,432 | 2,479 | 2,416 | 2,463 | 104,000 | ▲ | 0.04% |
| 2024-09-24 | 3328 | ＢＥＥＮＯＳ | 91,056 | 0.68% | 2,520 | 2,540 | 2,458 | 2,479 | 337,900 | ▼ | -0.01% |
| 2024-09-25 | 3328 | ＢＥＥＮＯＳ | 93,956 | 0.71% | 2,456 | 2,563 | 2,450 | 2,493 | 350,600 | ▲ | 0.02% |
| 2024-09-26 | 3328 | ＢＥＥＮＯＳ | 115,756 | 0.87% | 2,525 | 2,592 | 2,496 | 2,588 | 420,900 | ▲ | 0.16% |
| 2024-10-01 | 3328 | ＢＥＥＮＯＳ | 129,256 | 0.97% | 2,664 | 2,814 | 2,661 | 2,814 | 159,500 | ▲ | 0.09% |
| 2024-10-02 | 3328 | ＢＥＥＮＯＳ | 150,956 | 1.14% | 2,770 | 2,899 | 2,770 | 2,823 | 165,200 | ▲ | 0.16% |
| 2024-10-03 | 3328 | ＢＥＥＮＯＳ | 160,256 | 1.21% | 2,879 | 2,935 | 2,873 | 2,910 | 146,400 | ▲ | 0.07% |
| 2024-10-15 | 3328 | ＢＥＥＮＯＳ | 175,756 | 1.33% | 2,854 | 2,986 | 2,821 | 2,971 | 112,000 | ▲ | 0.12% |
| 2024-10-22 | 3328 | ＢＥＥＮＯＳ | 199,556 | 1.46% | 2,931 | 2,957 | 2,839 | 2,858 | 96,600 | ▲ | 0.12% |
| 2024-10-24 | 3328 | ＢＥＥＮＯＳ | 212,656 | 1.56% | 2,807 | 2,861 | 2,785 | 2,830 | 97,800 | ▲ | 0.10% |
| 2024-10-25 | 3328 | ＢＥＥＮＯＳ | 226,656 | 1.66% | 2,846 | 2,900 | 2,829 | 2,874 | 111,300 | ▲ | 0.09% |
| 2024-10-29 | 3328 | ＢＥＥＮＯＳ | 235,156 | 1.72% | 2,932 | 2,989 | 2,932 | 2,961 | 78,800 | ▲ | 0.06% |
| 2024-10-30 | 3328 | ＢＥＥＮＯＳ | 245,856 | 1.80% | 2,970 | 2,987 | 2,923 | 2,972 | 128,300 | ▲ | 0.08% |
| 2024-10-31 | 3328 | ＢＥＥＮＯＳ | 261,156 | 1.91% | 2,922 | 2,926 | 2,782 | 2,796 | 155,800 | ▲ | 0.10% |
| 2024-11-05 | 3328 | ＢＥＥＮＯＳ | 277,756 | 2.04% | 2,860 | 2,865 | 2,805 | 2,865 | 69,700 | ▲ | 0.13% |
| 2024-11-06 | 3328 | ＢＥＥＮＯＳ | 287,456 | 2.11% | 2,858 | 2,858 | 2,720 | 2,780 | 173,300 | ▲ | 0.06% |
| 2024-11-08 | 3328 | ＢＥＥＮＯＳ | 307,656 | 2.26% | 2,557 | 2,651 | 2,478 | 2,531 | 504,000 | ▲ | 0.14% |
| 2024-11-11 | 3328 | ＢＥＥＮＯＳ | 323,656 | 2.37% | 2,593 | 2,746 | 2,570 | 2,711 | 258,000 | ▲ | 0.11% |
| 2024-11-12 | 3328 | ＢＥＥＮＯＳ | 329,456 | 2.42% | 2,690 | 2,777 | 2,654 | 2,730 | 162,100 | ▲ | 0.04% |
| 2024-11-26 | 3328 | ＢＥＥＮＯＳ | 343,056 | 2.52% | 3,585 | 3,620 | 3,510 | 3,615 | 142,300 | ▲ | 0.10% |
| 2024-12-11 | 3328 | ＢＥＥＮＯＳ | 339,056 | 2.49% | 3,350 | 3,395 | 3,300 | 3,310 | 115,200 | ▼ | -0.02% |
| 2024-12-12 | 3328 | ＢＥＥＮＯＳ | 343,756 | 2.52% | 3,380 | 3,495 | 3,380 | 3,460 | 104,600 | ▲ | 0.02% |
| 2024-12-18 | 3328 | ＢＥＥＮＯＳ | 339,456 | 2.49% | 3,375 | 3,485 | 3,365 | 3,370 | 84,400 | ▼ | -0.02% |
| 2024-08-01 | 3350 | メタプラ | 95,955 | 0.52% | 1,089 | 1,099 | 879 | 887 | 4,556,700 | ▲ | 0.36% |
| 2024-08-02 | 3350 | メタプラ | 212,745 | 1.17% | 859 | 995 | 798 | 820 | 3,904,300 | ▲ | 0.64% |
| 2024-08-06 | 3350 | メタプラ | 277,345 | 1.52% | 660 | 737 | 596 | 643 | 4,125,500 | ▲ | 0.35% |
| 2024-08-09 | 3350 | メタプラ | 227,745 | 1.25% | 1,060 | 1,399 | 988 | 1,190 | 9,435,900 | ▼ | -0.27% |
| 2024-08-14 | 3350 | メタプラ | 184,945 | 1.01% | 1,130 | 1,155 | 997 | 1,080 | 1,785,900 | ▼ | -0.24% |
| 2024-08-15 | 3350 | メタプラ | 154,045 | 0.84% | 1,080 | 1,084 | 1,010 | 1,020 | 1,067,800 | ▼ | -0.17% |
| 2024-08-16 | 3350 | メタプラ | 105,945 | 0.58% | 1,030 | 1,280 | 1,005 | 1,129 | 4,723,300 | ▼ | -0.26% |
| 2024-08-19 | 3350 | メタプラ | 64,545 | 0.35% | 1,140 | 1,164 | 1,065 | 1,076 | 1,185,100 | ▼ | -0.23% |
| 2024-03-25 | 3382 | セブン＆アイ | 13,574,541 | 0.51% | 2,182 | 2,182 | 2,136 | 2,139 | 6,258,500 | ▲ | 0.44% |
| 2024-04-08 | 3382 | セブン＆アイ | 16,142,515 | 0.61% | 2,174 | 2,179 | 2,153 | 2,159 | 4,336,200 | ▲ | 0.09% |
| 2024-04-10 | 3382 | セブン＆アイ | 15,067,119 | 0.57% | 2,197 | 2,225 | 2,138 | 2,145 | 10,257,400 | ▼ | -0.04% |
| 2024-04-17 | 3382 | セブン＆アイ | 18,659,183 | 0.70% | 1,971 | 1,987 | 1,951 | 1,951 | 7,020,800 | ▲ | 0.13% |
| 2024-04-19 | 3382 | セブン＆アイ | 15,828,938 | 0.60% | 1,985 | 2,000 | 1,968 | 1,996 | 9,203,300 | ▼ | -0.09% |
| 2024-04-22 | 3382 | セブン＆アイ | 15,637,644 | 0.59% | 2,023 | 2,052 | 2,019 | 2,031 | 8,173,000 | ▼ | -0.01% |
| 2024-05-08 | 3382 | セブン＆アイ | 15,801,300 | 0.60% | 1,997 | 2,013 | 1,981 | 1,981 | 5,683,300 | ▲ | 0.01% |
| 2024-05-14 | 3382 | セブン＆アイ | 15,775,375 | 0.59% | 2,018 | 2,030 | 2,015 | 2,024 | 4,430,300 | ▼ | -0.01% |
| 2024-05-15 | 3382 | セブン＆アイ | 15,825,158 | 0.60% | 2,018 | 2,028 | 2,011 | 2,011 | 3,890,400 | ▲ | 0.01% |
| 2024-05-16 | 3382 | セブン＆アイ | 15,308,546 | 0.58% | 2,024 | 2,031 | 2,013 | 2,023 | 4,981,600 | ▼ | -0.02% |
| 2024-06-05 | 3382 | セブン＆アイ | 11,224,771 | 0.42% | 2,041 | 2,069 | 2,031 | 2,060 | 5,229,900 | ▼ | -0.15% |
| 2024-09-20 | 3382 | セブン＆アイ | 16,164,189 | 0.62% | 2,180 | 2,204 | 2,152 | 2,152 | 9,458,000 | ▲ | 0.62% |
| 2024-09-25 | 3382 | セブン＆アイ | 15,536,704 | 0.59% | 2,142 | 2,163 | 2,119 | 2,163 | 5,906,100 | ▼ | -0.03% |
| 2024-09-27 | 3382 | セブン＆アイ | 15,668,546 | 0.60% | 2,207 | 2,227 | 2,180 | 2,217 | 6,375,600 | ▲ | 0.01% |
| 2024-09-30 | 3382 | セブン＆アイ | 15,177,024 | 0.58% | 2,154 | 2,185 | 2,140 | 2,147 | 7,401,300 | ▼ | -0.02% |
| 2024-10-02 | 3382 | セブン＆アイ | 15,627,637 | 0.60% | 2,115 | 2,173 | 2,115 | 2,156 | 6,369,700 | ▲ | 0.02% |
| 2024-10-08 | 3382 | セブン＆アイ | 15,368,918 | 0.59% | 2,211 | 2,241 | 2,185 | 2,230 | 7,532,100 | ▼ | -0.01% |
| 2024-10-18 | 3382 | セブン＆アイ | 10,886,214 | 0.41% | 2,216 | 2,249 | 2,205 | 2,212 | 7,160,000 | ▼ | -0.18% |
| 2024-10-21 | 3382 | セブン＆アイ | 14,779,714 | 0.56% | 2,222 | 2,238 | 2,213 | 2,238 | 4,695,800 | ▲ | 0.15% |
| 2024-11-01 | 3382 | セブン＆アイ | 15,726,163 | 0.60% | 2,167 | 2,193 | 2,146 | 2,160 | 5,408,500 | ▲ | 0.03% |
| 2024-11-07 | 3382 | セブン＆アイ | 15,440,411 | 0.59% | 2,221 | 2,242 | 2,202 | 2,232 | 7,439,400 | ▼ | -0.01% |
| 2024-11-25 | 3382 | セブン＆アイ | 15,781,451 | 0.60% | 2,570 | 2,627 | 2,548 | 2,548 | 19,125,400 | ▲ | 0.01% |
| 2024-11-27 | 3382 | セブン＆アイ | 15,620,669 | 0.59% | 2,581 | 2,609 | 2,570 | 2,576 | 12,113,100 | ▼ | -0.01% |
| 2024-11-29 | 3382 | セブン＆アイ | 15,730,180 | 0.60% | 2,580 | 2,607 | 2,563 | 2,604 | 10,078,700 | ▲ | 0.01% |
| 2024-12-02 | 3382 | セブン＆アイ | 15,419,952 | 0.59% | 2,575 | 2,606 | 2,559 | 2,606 | 6,665,900 | ▼ | -0.01% |
| 2024-12-06 | 3382 | セブン＆アイ | 15,824,972 | 0.60% | 2,620 | 2,631 | 2,577 | 2,577 | 9,245,800 | ▲ | 0.01% |
| 2024-12-10 | 3382 | セブン＆アイ | 15,490,568 | 0.59% | 2,551 | 2,561 | 2,536 | 2,546 | 5,243,400 | ▼ | -0.01% |
| 2024-12-18 | 3382 | セブン＆アイ | 109,459 | 0.00% | 2,515 | 2,518 | 2,493 | 2,500 | 4,411,300 | ▼ | -0.59% |
| 2024-04-19 | 3399 | 山岡家 | 28,000 | 0.55% | 7,930 | 8,100 | 7,690 | 7,990 | 120,900 | ▲ | 0.15% |
| 2024-04-25 | 3399 | 山岡家 | 31,900 | 0.63% | 8,200 | 8,270 | 7,910 | 7,910 | 133,100 | ▲ | 0.07% |
| 2024-05-01 | 3399 | 山岡家 | 70,500 | 0.70% | 3,695 | 3,730 | 3,560 | 3,600 | 120,600 | ▲ | 0.06% |
| 2024-05-02 | 3399 | 山岡家 | 61,100 | 0.60% | 3,645 | 3,775 | 3,560 | 3,565 | 145,700 | ▼ | -0.09% |
| 2024-05-09 | 3399 | 山岡家 | 59,500 | 0.59% | 3,360 | 3,380 | 3,145 | 3,215 | 366,600 | ▼ | -0.01% |
| 2024-06-06 | 3399 | 山岡家 | 62,600 | 0.62% | 3,150 | 3,160 | 2,996 | 3,150 | 185,300 | ▲ | 0.03% |
| 2024-06-10 | 3399 | 山岡家 | 75,300 | 0.74% | 3,165 | 3,345 | 3,150 | 3,255 | 355,400 | ▲ | 0.12% |
| 2024-06-11 | 3399 | 山岡家 | 91,800 | 0.91% | 3,220 | 3,265 | 3,005 | 3,020 | 703,100 | ▲ | 0.17% |
| 2024-06-14 | 3399 | 山岡家 | 101,500 | 1.00% | 2,845 | 3,005 | 2,845 | 3,000 | 223,600 | ▲ | 0.08% |
| 2024-06-17 | 3399 | 山岡家 | 110,700 | 1.10% | 2,962 | 2,964 | 2,861 | 2,923 | 136,300 | ▲ | 0.10% |
| 2024-06-20 | 3399 | 山岡家 | 109,100 | 1.08% | 2,764 | 2,804 | 2,740 | 2,779 | 68,800 | ▼ | -0.02% |
| 2024-07-18 | 3399 | 山岡家 | 110,700 | 1.10% | 3,350 | 3,435 | 3,320 | 3,365 | 79,900 | ▲ | 0.02% |
| 2024-07-25 | 3399 | 山岡家 | 7,900 | 0.07% | 3,065 | 3,190 | 3,025 | 3,140 | 71,800 | ▼ | -1.03% |
| 2024-09-20 | 3405 | クラレ | 1,787,428 | 0.50% | 2,091 | 2,096 | 2,065 | 2,083 | 4,172,500 | ▲ | 0.10% |
| 2024-09-25 | 3405 | クラレ | 1,769,421 | 0.49% | 2,123 | 2,130 | 2,091 | 2,100 | 1,808,800 | ▼ | -0.01% |
| 2024-10-01 | 3405 | クラレ | 1,795,748 | 0.50% | 2,124 | 2,159 | 2,121 | 2,143 | 1,113,300 | ▲ | 0.01% |
| 2024-10-08 | 3405 | クラレ | 2,817,253 | 0.79% | 2,133 | 2,139 | 2,107 | 2,129 | 954,200 | ▲ | 0.29% |
| 2024-10-09 | 3405 | クラレ | 2,875,553 | 0.81% | 2,142 | 2,187 | 2,126 | 2,141 | 1,152,900 | ▲ | 0.02% |
| 2024-10-10 | 3405 | クラレ | 1,772,653 | 0.49% | 2,154 | 2,155 | 2,118 | 2,124 | 916,400 | ▼ | -0.32% |
| 2024-03-05 | 3416 | ピクスタ | 12,400 | 0.53% | 1,325 | 1,452 | 1,292 | 1,444 | 226,500 | ▲ | 0.13% |
| 2024-03-18 | 3416 | ピクスタ | 10,400 | 0.45% | 1,013 | 1,043 | 1,013 | 1,026 | 37,000 | ▼ | -0.08% |
| 2024-07-01 | 3416 | ピクスタ | 11,600 | 0.50% | 830 | 969 | 822 | 889 | 254,900 | ▲ | 0.07% |
| 2024-07-04 | 3416 | ピクスタ | 11,400 | 0.49% | 871 | 872 | 841 | 846 | 11,000 | ▼ | -0.01% |
| 2024-07-04 | 3416 | ピクスタ | 11,400 | 0.49% | 871 | 872 | 841 | 846 | 11,000 | ▼ | -0.01% |
| 2024-03-04 | 3436 | ＳＵＭＣＯ | 4,080,273 | 1.16% | 2,466 | 2,546 | 2,443 | 2,496 | 11,026,100 | ▲ | 0.24% |
| 2024-03-05 | 3436 | ＳＵＭＣＯ | 5,001,998 | 1.42% | 2,471 | 2,537 | 2,451 | 2,529 | 6,075,800 | ▲ | 0.26% |
| 2024-03-12 | 3436 | ＳＵＭＣＯ | 4,865,207 | 1.38% | 2,375 | 2,424 | 2,365 | 2,405 | 5,710,200 | ▼ | -0.04% |
| 2024-03-14 | 3436 | ＳＵＭＣＯ | 4,908,633 | 1.40% | 2,373 | 2,435 | 2,341 | 2,433 | 5,083,400 | ▲ | 0.02% |
| 2024-03-15 | 3436 | ＳＵＭＣＯ | 4,843,155 | 1.38% | 2,379 | 2,387 | 2,328 | 2,332 | 6,944,600 | ▼ | -0.02% |
| 2024-03-22 | 3436 | ＳＵＭＣＯ | 4,494,683 | 1.28% | 2,537 | 2,550 | 2,500 | 2,500 | 4,893,000 | ▼ | -0.09% |
| 2024-03-27 | 3436 | ＳＵＭＣＯ | 4,182,616 | 1.19% | 2,420 | 2,426 | 2,391 | 2,401 | 3,969,400 | ▼ | -0.09% |
| 2024-03-28 | 3436 | ＳＵＭＣＯ | 4,281,268 | 1.22% | 2,400 | 2,415 | 2,370 | 2,382 | 3,814,900 | ▲ | 0.03% |
| 2024-04-03 | 3436 | ＳＵＭＣＯ | 5,098,165 | 1.45% | 2,436 | 2,563 | 2,420 | 2,505 | 9,094,400 | ▲ | 0.23% |
| 2024-04-05 | 3436 | ＳＵＭＣＯ | 5,385,469 | 1.53% | 2,572 | 2,597 | 2,526 | 2,531 | 6,705,200 | ▲ | 0.08% |
| 2024-04-08 | 3436 | ＳＵＭＣＯ | 5,249,525 | 1.49% | 2,560 | 2,586 | 2,513 | 2,524 | 4,966,800 | ▼ | -0.04% |
| 2024-04-17 | 3436 | ＳＵＭＣＯ | 6,131,473 | 1.75% | 2,567 | 2,581 | 2,515 | 2,522 | 4,881,200 | ▲ | 0.26% |
| 2024-04-18 | 3436 | ＳＵＭＣＯ | 6,980,973 | 1.99% | 2,524 | 2,561 | 2,483 | 2,538 | 4,104,000 | ▲ | 0.24% |
| 2024-04-19 | 3436 | ＳＵＭＣＯ | 7,366,262 | 2.10% | 2,484 | 2,491 | 2,343 | 2,362 | 11,088,400 | ▲ | 0.11% |
| 2024-04-24 | 3436 | ＳＵＭＣＯ | 7,708,767 | 2.20% | 2,325 | 2,356 | 2,302 | 2,341 | 6,406,800 | ▲ | 0.10% |
| 2024-04-25 | 3436 | ＳＵＭＣＯ | 7,636,148 | 2.18% | 2,310 | 2,346 | 2,274 | 2,280 | 4,190,300 | ▼ | -0.02% |
| 2024-04-30 | 3436 | ＳＵＭＣＯ | 7,747,010 | 2.21% | 2,427 | 2,433 | 2,373 | 2,384 | 5,076,100 | ▲ | 0.02% |
| 2024-05-01 | 3436 | ＳＵＭＣＯ | 7,693,858 | 2.19% | 2,356 | 2,385 | 2,341 | 2,372 | 2,938,100 | ▼ | -0.02% |
| 2024-05-02 | 3436 | ＳＵＭＣＯ | 7,341,592 | 2.09% | 2,340 | 2,392 | 2,327 | 2,387 | 3,325,900 | ▼ | -0.10% |
| 2024-05-07 | 3436 | ＳＵＭＣＯ | 7,454,810 | 2.12% | 2,449 | 2,449 | 2,361 | 2,408 | 5,199,300 | ▲ | 0.03% |
| 2024-05-08 | 3436 | ＳＵＭＣＯ | 7,321,683 | 2.09% | 2,390 | 2,451 | 2,383 | 2,419 | 4,505,800 | ▼ | -0.03% |
| 2024-05-09 | 3436 | ＳＵＭＣＯ | 6,936,017 | 1.98% | 2,395 | 2,430 | 2,374 | 2,391 | 4,872,800 | ▼ | -0.10% |
| 2024-05-10 | 3436 | ＳＵＭＣＯ | 7,287,917 | 2.08% | 2,630 | 2,667 | 2,515 | 2,591 | 17,189,700 | ▲ | 0.10% |
| 2024-05-13 | 3436 | ＳＵＭＣＯ | 6,694,717 | 1.91% | 2,591 | 2,625 | 2,515 | 2,534 | 7,165,700 | ▼ | -0.17% |
| 2024-05-14 | 3436 | ＳＵＭＣＯ | 6,636,833 | 1.89% | 2,563 | 2,573 | 2,484 | 2,514 | 4,968,100 | ▼ | -0.02% |
| 2024-05-23 | 3436 | ＳＵＭＣＯ | 6,251,092 | 1.78% | 2,455 | 2,467 | 2,404 | 2,404 | 5,492,800 | ▼ | -0.10% |
| 2024-05-31 | 3436 | ＳＵＭＣＯ | 6,331,048 | 1.80% | 2,310 | 2,367 | 2,310 | 2,358 | 4,842,800 | ▲ | 0.02% |
| 2024-06-04 | 3436 | ＳＵＭＣＯ | 6,809,823 | 1.94% | 2,358 | 2,414 | 2,340 | 2,389 | 4,582,400 | ▲ | 0.13% |
| 2024-06-05 | 3436 | ＳＵＭＣＯ | 6,619,510 | 1.89% | 2,380 | 2,384 | 2,292 | 2,301 | 5,547,300 | ▼ | -0.05% |
| 2024-06-06 | 3436 | ＳＵＭＣＯ | 7,089,913 | 2.02% | 2,341 | 2,348 | 2,297 | 2,303 | 3,585,600 | ▲ | 0.13% |
| 2024-06-11 | 3436 | ＳＵＭＣＯ | 7,425,256 | 2.12% | 2,401 | 2,416 | 2,385 | 2,385 | 3,172,800 | ▲ | 0.10% |
| 2024-06-12 | 3436 | ＳＵＭＣＯ | 5,792,555 | 1.65% | 2,365 | 2,424 | 2,364 | 2,396 | 3,643,300 | ▼ | -0.47% |
| 2024-06-13 | 3436 | ＳＵＭＣＯ | 5,997,450 | 1.71% | 2,441 | 2,474 | 2,405 | 2,463 | 6,870,800 | ▲ | 0.06% |
| 2024-06-14 | 3436 | ＳＵＭＣＯ | 5,940,319 | 1.69% | 2,463 | 2,468 | 2,393 | 2,417 | 4,496,200 | ▼ | -0.02% |
| 2024-06-19 | 3436 | ＳＵＭＣＯ | 5,994,724 | 1.71% | 2,439 | 2,453 | 2,406 | 2,414 | 2,680,600 | ▲ | 0.02% |
| 2024-06-20 | 3436 | ＳＵＭＣＯ | 5,863,515 | 1.67% | 2,414 | 2,428 | 2,389 | 2,404 | 2,421,800 | ▼ | -0.04% |
| 2024-06-25 | 3436 | ＳＵＭＣＯ | 4,669,237 | 1.33% | 2,342 | 2,373 | 2,322 | 2,338 | 3,903,400 | ▼ | -0.33% |
| 2024-06-26 | 3436 | ＳＵＭＣＯ | 5,865,268 | 1.67% | 2,353 | 2,369 | 2,313 | 2,359 | 3,280,900 | ▲ | 0.33% |
| 2024-07-05 | 3436 | ＳＵＭＣＯ | 5,985,257 | 1.70% | 2,463 | 2,494 | 2,448 | 2,452 | 2,916,700 | ▲ | 0.03% |
| 2024-07-05 | 3436 | ＳＵＭＣＯ | 5,985,257 | 1.70% | 2,463 | 2,494 | 2,448 | 2,452 | 2,916,700 | ▲ | 0.03% |
| 2024-07-08 | 3436 | ＳＵＭＣＯ | 5,860,145 | 1.67% | 2,440 | 2,451 | 2,414 | 2,430 | 3,030,400 | ▼ | -0.03% |
| 2024-07-10 | 3436 | ＳＵＭＣＯ | 5,956,851 | 1.70% | 2,455 | 2,497 | 2,443 | 2,497 | 3,684,500 | ▲ | 0.03% |
| 2024-07-11 | 3436 | ＳＵＭＣＯ | 5,829,997 | 1.66% | 2,560 | 2,649 | 2,556 | 2,644 | 10,615,400 | ▼ | -0.04% |
| 2024-07-12 | 3436 | ＳＵＭＣＯ | 6,155,075 | 1.75% | 2,544 | 2,597 | 2,541 | 2,573 | 6,011,400 | ▲ | 0.09% |
| 2024-07-16 | 3436 | ＳＵＭＣＯ | 6,543,814 | 1.86% | 2,590 | 2,644 | 2,562 | 2,644 | 3,953,800 | ▲ | 0.11% |
| 2024-07-17 | 3436 | ＳＵＭＣＯ | 6,669,722 | 1.90% | 2,605 | 2,672 | 2,580 | 2,663 | 4,870,300 | ▲ | 0.03% |
| 2024-07-18 | 3436 | ＳＵＭＣＯ | 7,135,702 | 2.03% | 2,533 | 2,569 | 2,507 | 2,548 | 7,184,600 | ▲ | 0.12% |
| 2024-07-22 | 3436 | ＳＵＭＣＯ | 7,798,284 | 2.22% | 2,603 | 2,617 | 2,514 | 2,515 | 4,377,000 | ▲ | 0.19% |
| 2024-07-23 | 3436 | ＳＵＭＣＯ | 5,962,335 | 1.70% | 2,562 | 2,573 | 2,494 | 2,499 | 3,642,100 | ▼ | -0.52% |
| 2024-07-24 | 3436 | ＳＵＭＣＯ | 4,233,575 | 1.20% | 2,490 | 2,519 | 2,448 | 2,448 | 3,243,500 | ▼ | -0.50% |
| 2024-07-29 | 3436 | ＳＵＭＣＯ | 4,754,346 | 1.35% | 2,421 | 2,522 | 2,407 | 2,504 | 6,834,700 | ▲ | 0.15% |
| 2024-07-30 | 3436 | ＳＵＭＣＯ | 4,907,841 | 1.40% | 2,454 | 2,494 | 2,431 | 2,465 | 6,176,100 | ▲ | 0.04% |
| 2024-07-31 | 3436 | ＳＵＭＣＯ | 5,400,512 | 1.54% | 2,421 | 2,518 | 2,399 | 2,494 | 4,098,600 | ▲ | 0.14% |
| 2024-08-01 | 3436 | ＳＵＭＣＯ | 5,665,897 | 1.61% | 2,487 | 2,510 | 2,422 | 2,439 | 5,979,100 | ▲ | 0.07% |
| 2024-08-05 | 3436 | ＳＵＭＣＯ | 6,334,971 | 1.80% | 1,748 | 1,993 | 1,674 | 1,905 | 12,755,700 | ▲ | 0.18% |
| 2024-08-08 | 3436 | ＳＵＭＣＯ | 7,191,928 | 2.05% | 1,504 | 1,711 | 1,504 | 1,687 | 26,881,900 | ▲ | 0.24% |
| 2024-08-09 | 3436 | ＳＵＭＣＯ | 7,459,598 | 2.13% | 1,688 | 1,688 | 1,504 | 1,564 | 25,145,100 | ▲ | 0.08% |
| 2024-08-13 | 3436 | ＳＵＭＣＯ | 6,804,769 | 1.94% | 1,588 | 1,660 | 1,569 | 1,619 | 12,539,000 | ▼ | -0.18% |
| 2024-08-14 | 3436 | ＳＵＭＣＯ | 7,124,221 | 2.03% | 1,650 | 1,677 | 1,596 | 1,657 | 12,341,000 | ▲ | 0.08% |
| 2024-08-15 | 3436 | ＳＵＭＣＯ | 6,804,535 | 1.94% | 1,690 | 1,734 | 1,671 | 1,706 | 9,136,200 | ▼ | -0.08% |
| 2024-08-16 | 3436 | ＳＵＭＣＯ | 7,163,109 | 2.04% | 1,786 | 1,810 | 1,739 | 1,775 | 10,133,200 | ▲ | 0.10% |
| 2024-08-20 | 3436 | ＳＵＭＣＯ | 6,620,574 | 1.89% | 1,801 | 1,827 | 1,790 | 1,813 | 5,377,400 | ▼ | -0.15% |
| 2024-08-21 | 3436 | ＳＵＭＣＯ | 6,301,997 | 1.79% | 1,789 | 1,805 | 1,762 | 1,779 | 5,816,600 | ▼ | -0.09% |
| 2024-08-22 | 3436 | ＳＵＭＣＯ | 6,434,646 | 1.83% | 1,782 | 1,815 | 1,777 | 1,788 | 4,759,500 | ▲ | 0.04% |
| 2024-08-29 | 3436 | ＳＵＭＣＯ | 4,804,624 | 1.37% | 1,666 | 1,677 | 1,643 | 1,651 | 7,023,800 | ▼ | -0.25% |
| 2024-09-05 | 3436 | ＳＵＭＣＯ | 3,981,112 | 1.13% | 1,508 | 1,531 | 1,481 | 1,496 | 8,796,700 | ▼ | -0.24% |
| 2024-09-06 | 3436 | ＳＵＭＣＯ | 3,567,195 | 1.01% | 1,506 | 1,510 | 1,474 | 1,501 | 6,042,200 | ▼ | -0.11% |
| 2024-09-09 | 3436 | ＳＵＭＣＯ | 3,876,084 | 1.10% | 1,431 | 1,491 | 1,427 | 1,486 | 7,711,500 | ▲ | 0.09% |
| 2024-09-10 | 3436 | ＳＵＭＣＯ | 3,658,616 | 1.04% | 1,500 | 1,501 | 1,458 | 1,470 | 4,556,900 | ▼ | -0.06% |
| 2024-09-11 | 3436 | ＳＵＭＣＯ | 5,161,395 | 1.47% | 1,455 | 1,478 | 1,417 | 1,426 | 5,915,400 | ▲ | 0.42% |
| 2024-09-12 | 3436 | ＳＵＭＣＯ | 6,479,330 | 1.85% | 1,480 | 1,499 | 1,439 | 1,452 | 6,333,000 | ▲ | 0.38% |
| 2024-09-17 | 3436 | ＳＵＭＣＯ | 6,099,623 | 1.74% | 1,430 | 1,438 | 1,383 | 1,397 | 6,300,100 | ▼ | -0.11% |
| 2024-09-18 | 3436 | ＳＵＭＣＯ | 10,050,524 | 2.87% | 1,427 | 1,464 | 1,415 | 1,459 | 6,652,700 | ▲ | 1.13% |
| 2024-09-24 | 3436 | ＳＵＭＣＯ | 10,212,319 | 2.91% | 1,516 | 1,518 | 1,472 | 1,477 | 4,266,800 | ▲ | 0.04% |
| 2024-09-26 | 3436 | ＳＵＭＣＯ | 10,020,647 | 2.86% | 1,517 | 1,540 | 1,508 | 1,540 | 6,425,300 | ▼ | -0.05% |
| 2024-09-27 | 3436 | ＳＵＭＣＯ | 9,747,680 | 2.78% | 1,560 | 1,582 | 1,538 | 1,578 | 6,061,700 | ▼ | -0.08% |
| 2024-09-30 | 3436 | ＳＵＭＣＯ | 9,839,099 | 2.80% | 1,538 | 1,575 | 1,533 | 1,542 | 6,313,800 | ▲ | 0.02% |
| 2024-10-01 | 3436 | ＳＵＭＣＯ | 9,781,995 | 2.79% | 1,555 | 1,595 | 1,555 | 1,592 | 4,271,100 | ▼ | -0.00% |
| 2024-10-02 | 3436 | ＳＵＭＣＯ | 9,931,100 | 2.83% | 1,552 | 1,590 | 1,547 | 1,582 | 4,337,000 | ▲ | 0.04% |
| 2024-10-03 | 3436 | ＳＵＭＣＯ | 8,808,038 | 2.51% | 1,613 | 1,636 | 1,599 | 1,634 | 6,822,200 | ▼ | -0.32% |
| 2024-10-04 | 3436 | ＳＵＭＣＯ | 8,483,961 | 2.42% | 1,640 | 1,650 | 1,620 | 1,644 | 4,296,700 | ▼ | -0.08% |
| 2024-10-07 | 3436 | ＳＵＭＣＯ | 8,131,549 | 2.32% | 1,680 | 1,683 | 1,655 | 1,669 | 3,685,000 | ▼ | -0.10% |
| 2024-10-08 | 3436 | ＳＵＭＣＯ | 7,872,649 | 2.24% | 1,647 | 1,651 | 1,602 | 1,604 | 4,376,800 | ▼ | -0.07% |
| 2024-10-11 | 3436 | ＳＵＭＣＯ | 7,594,105 | 2.16% | 1,565 | 1,581 | 1,556 | 1,562 | 3,606,000 | ▼ | -0.08% |
| 2024-10-16 | 3436 | ＳＵＭＣＯ | 7,319,699 | 2.09% | 1,526 | 1,550 | 1,521 | 1,536 | 3,521,400 | ▼ | -0.07% |
| 2024-10-18 | 3436 | ＳＵＭＣＯ | 6,393,112 | 1.82% | 1,525 | 1,529 | 1,504 | 1,519 | 4,194,000 | ▼ | -0.26% |
| 2024-10-21 | 3436 | ＳＵＭＣＯ | 6,125,312 | 1.74% | 1,520 | 1,538 | 1,489 | 1,496 | 4,041,600 | ▼ | -0.08% |
| 2024-10-22 | 3436 | ＳＵＭＣＯ | 5,933,612 | 1.69% | 1,495 | 1,495 | 1,461 | 1,466 | 4,251,100 | ▼ | -0.05% |
| 2024-10-23 | 3436 | ＳＵＭＣＯ | 5,358,462 | 1.53% | 1,460 | 1,473 | 1,450 | 1,452 | 4,072,000 | ▼ | -0.15% |
| 2024-10-24 | 3436 | ＳＵＭＣＯ | 5,062,532 | 1.44% | 1,422 | 1,453 | 1,414 | 1,430 | 4,946,000 | ▼ | -0.09% |
| 2024-10-25 | 3436 | ＳＵＭＣＯ | 4,881,432 | 1.39% | 1,460 | 1,462 | 1,420 | 1,456 | 4,596,300 | ▼ | -0.05% |
| 2024-10-28 | 3436 | ＳＵＭＣＯ | 4,993,176 | 1.42% | 1,460 | 1,510 | 1,446 | 1,500 | 6,596,100 | ▲ | 0.03% |
| 2024-10-29 | 3436 | ＳＵＭＣＯ | 4,876,316 | 1.39% | 1,495 | 1,509 | 1,475 | 1,480 | 3,973,600 | ▼ | -0.03% |
| 2024-11-01 | 3436 | ＳＵＭＣＯ | 5,059,060 | 1.44% | 1,450 | 1,455 | 1,428 | 1,435 | 4,080,400 | ▲ | 0.05% |
| 2024-11-06 | 3436 | ＳＵＭＣＯ | 4,443,320 | 1.26% | 1,475 | 1,508 | 1,467 | 1,495 | 5,019,400 | ▼ | -0.17% |
| 2024-11-07 | 3436 | ＳＵＭＣＯ | 4,629,220 | 1.32% | 1,506 | 1,523 | 1,483 | 1,504 | 5,800,500 | ▲ | 0.06% |
| 2024-11-12 | 3436 | ＳＵＭＣＯ | 4,538,420 | 1.29% | 1,401 | 1,432 | 1,400 | 1,406 | 6,765,900 | ▼ | -0.03% |
| 2024-11-13 | 3436 | ＳＵＭＣＯ | 4,820,631 | 1.37% | 1,411 | 1,413 | 1,354 | 1,354 | 7,017,800 | ▲ | 0.08% |
| 2024-11-14 | 3436 | ＳＵＭＣＯ | 4,474,995 | 1.27% | 1,327 | 1,338 | 1,277 | 1,280 | 10,159,100 | ▼ | -0.10% |
| 2024-11-19 | 3436 | ＳＵＭＣＯ | 3,898,196 | 1.11% | 1,267 | 1,296 | 1,264 | 1,276 | 5,414,200 | ▼ | -0.15% |
| 2024-11-20 | 3436 | ＳＵＭＣＯ | 3,544,703 | 1.01% | 1,276 | 1,299 | 1,251 | 1,257 | 6,069,600 | ▼ | -0.10% |
| 2024-11-21 | 3436 | ＳＵＭＣＯ | 2,164,503 | 0.61% | 1,251 | 1,266 | 1,238 | 1,249 | 5,877,900 | ▼ | -0.40% |
| 2024-11-22 | 3436 | ＳＵＭＣＯ | 1,227,068 | 0.35% | 1,251 | 1,265 | 1,241 | 1,253 | 5,860,500 | ▼ | -0.26% |
| 2024-03-04 | 3446 | Ｊテック・Ｃ | 92,269 | 1.56% | 2,001 | 2,044 | 1,976 | 1,990 | 92,300 | ▼ | -0.04% |
| 2024-03-07 | 3446 | Ｊテック・Ｃ | 87,669 | 1.49% | 2,150 | 2,295 | 2,094 | 2,131 | 266,400 | ▼ | -0.07% |
| 2024-03-08 | 3446 | Ｊテック・Ｃ | 90,069 | 1.53% | 2,095 | 2,132 | 2,046 | 2,105 | 108,900 | ▲ | 0.04% |
| 2024-03-12 | 3446 | Ｊテック・Ｃ | 88,069 | 1.49% | 2,007 | 2,024 | 1,958 | 2,012 | 76,700 | ▼ | -0.04% |
| 2024-03-13 | 3446 | Ｊテック・Ｃ | 89,169 | 1.51% | 2,027 | 2,058 | 1,930 | 1,931 | 97,300 | ▲ | 0.02% |
| 2024-03-26 | 3446 | Ｊテック・Ｃ | 94,169 | 1.60% | 1,939 | 2,000 | 1,921 | 1,974 | 57,400 | ▲ | 0.09% |
| 2024-04-03 | 3446 | Ｊテック・Ｃ | 101,869 | 1.73% | 2,019 | 2,027 | 1,985 | 2,000 | 43,000 | ▲ | 0.12% |
| 2024-04-08 | 3446 | Ｊテック・Ｃ | 108,369 | 1.84% | 2,043 | 2,106 | 2,021 | 2,090 | 91,200 | ▲ | 0.11% |
| 2024-04-09 | 3446 | Ｊテック・Ｃ | 113,069 | 1.92% | 2,093 | 2,180 | 2,054 | 2,154 | 108,200 | ▲ | 0.07% |
| 2024-04-10 | 3446 | Ｊテック・Ｃ | 119,869 | 2.03% | 2,154 | 2,154 | 2,055 | 2,072 | 108,200 | ▲ | 0.10% |
| 2024-04-15 | 3446 | Ｊテック・Ｃ | 116,869 | 1.98% | 1,980 | 2,020 | 1,980 | 2,001 | 32,800 | ▼ | -0.04% |
| 2024-04-24 | 3446 | Ｊテック・Ｃ | 109,869 | 1.86% | 2,080 | 2,080 | 2,027 | 2,033 | 33,900 | ▼ | -0.11% |
| 2024-05-07 | 3446 | Ｊテック・Ｃ | 104,269 | 1.77% | 2,059 | 2,090 | 2,059 | 2,081 | 26,400 | ▼ | -0.09% |
| 2024-05-14 | 3446 | Ｊテック・Ｃ | 99,669 | 1.69% | 2,090 | 2,092 | 2,041 | 2,058 | 45,700 | ▼ | -0.08% |
| 2024-05-28 | 3446 | Ｊテック・Ｃ | 94,069 | 1.59% | 1,731 | 1,791 | 1,731 | 1,761 | 30,800 | ▼ | -0.09% |
| 2024-06-13 | 3446 | Ｊテック・Ｃ | 82,769 | 1.40% | 1,717 | 1,758 | 1,645 | 1,658 | 180,800 | ▼ | -0.19% |
| 2024-06-14 | 3446 | Ｊテック・Ｃ | 81,669 | 1.38% | 1,630 | 1,650 | 1,590 | 1,592 | 85,900 | ▼ | -0.02% |
| 2024-06-28 | 3446 | Ｊテック・Ｃ | 75,869 | 1.29% | 1,622 | 1,624 | 1,597 | 1,611 | 22,800 | ▼ | -0.08% |
| 2024-07-05 | 3446 | Ｊテック・Ｃ | 70,369 | 1.19% | 1,613 | 1,613 | 1,592 | 1,602 | 11,700 | ▼ | -0.10% |
| 2024-07-05 | 3446 | Ｊテック・Ｃ | 70,369 | 1.19% | 1,613 | 1,613 | 1,592 | 1,602 | 11,700 | ▼ | -0.10% |
| 2024-07-09 | 3446 | Ｊテック・Ｃ | 63,269 | 1.07% | 1,596 | 1,639 | 1,587 | 1,623 | 38,300 | ▼ | -0.11% |
| 2024-08-05 | 3446 | Ｊテック・Ｃ | 55,469 | 0.94% | 1,250 | 1,293 | 1,114 | 1,114 | 90,300 | ▼ | -0.13% |
| 2024-08-06 | 3446 | Ｊテック・Ｃ | 47,069 | 0.80% | 1,174 | 1,348 | 1,174 | 1,331 | 81,800 | ▼ | -0.13% |
| 2024-08-07 | 3446 | Ｊテック・Ｃ | 46,469 | 0.79% | 1,295 | 1,399 | 1,295 | 1,320 | 62,800 | ▼ | -0.01% |
| 2024-08-15 | 3446 | Ｊテック・Ｃ | 22,769 | 0.38% | 1,358 | 1,389 | 1,356 | 1,361 | 14,200 | ▼ | -0.41% |
| 2024-09-30 | 3446 | Ｊテック・Ｃ | 33,934 | 0.57% | 1,757 | 1,761 | 1,636 | 1,640 | 252,400 | ▲ | 0.26% |
| 2024-10-07 | 3446 | Ｊテック・Ｃ | 37,334 | 0.63% | 1,638 | 1,650 | 1,587 | 1,598 | 43,500 | ▲ | 0.06% |
| 2024-10-21 | 3446 | Ｊテック・Ｃ | 24,534 | 0.41% | 1,595 | 1,743 | 1,595 | 1,741 | 129,400 | ▼ | -0.22% |
| 2024-06-19 | 3457 | ＡｎｄＤｏ | 114,900 | 0.57% | 1,140 | 1,150 | 1,131 | 1,142 | 127,300 | ▲ | 0.16% |
| 2024-06-20 | 3457 | ＡｎｄＤｏ | 126,800 | 0.63% | 1,140 | 1,141 | 1,132 | 1,136 | 84,000 | ▲ | 0.06% |
| 2024-06-25 | 3457 | ＡｎｄＤｏ | 0 | 0.00% | 1,120 | 1,127 | 1,115 | 1,119 | 343,700 | ▼ | -0.63% |
| 2024-04-30 | 3475 | グッドコムＡ | 159,144 | 0.52% | 832 | 839 | 813 | 835 | 234,300 | ▲ | 0.10% |
| 2024-05-07 | 3475 | グッドコムＡ | 152,044 | 0.49% | 800 | 810 | 793 | 810 | 188,700 | ▼ | -0.03% |
| 2024-05-15 | 3475 | グッドコムＡ | 154,144 | 0.50% | 821 | 826 | 811 | 811 | 92,600 | ▲ | 0.01% |
| 2024-05-16 | 3475 | グッドコムＡ | 152,044 | 0.49% | 818 | 823 | 806 | 810 | 122,500 | ▼ | -0.01% |
| 2024-05-24 | 3475 | グッドコムＡ | 181,244 | 0.59% | 700 | 704 | 671 | 678 | 1,697,100 | ▲ | 0.09% |
| 2024-05-27 | 3475 | グッドコムＡ | 207,144 | 0.67% | 671 | 671 | 638 | 646 | 1,441,400 | ▲ | 0.08% |
| 2024-05-29 | 3475 | グッドコムＡ | 215,944 | 0.70% | 656 | 663 | 639 | 647 | 680,900 | ▲ | 0.02% |
| 2024-06-10 | 3475 | グッドコムＡ | 211,324 | 0.69% | 697 | 717 | 697 | 710 | 276,300 | ▼ | -0.01% |
| 2024-06-26 | 3475 | グッドコムＡ | 182,524 | 0.59% | 796 | 801 | 780 | 793 | 272,000 | ▼ | -0.09% |
| 2024-07-01 | 3475 | グッドコムＡ | 186,724 | 0.61% | 823 | 833 | 809 | 812 | 336,300 | ▲ | 0.02% |
| 2024-07-02 | 3475 | グッドコムＡ | 178,824 | 0.58% | 812 | 817 | 804 | 810 | 222,600 | ▼ | -0.03% |
| 2024-07-11 | 3475 | グッドコムＡ | 147,324 | 0.48% | 812 | 838 | 810 | 838 | 259,600 | ▼ | -0.09% |
| 2024-08-01 | 3475 | グッドコムＡ | 155,933 | 0.51% | 865 | 867 | 782 | 785 | 784,400 | ▲ | 0.03% |
| 2024-08-02 | 3475 | グッドコムＡ | 143,733 | 0.47% | 740 | 758 | 725 | 737 | 594,600 | ▼ | -0.04% |
| 2024-08-15 | 3475 | グッドコムＡ | 196,733 | 0.64% | 773 | 790 | 762 | 783 | 232,500 | ▲ | 0.17% |
| 2024-08-30 | 3475 | グッドコムＡ | 144,633 | 0.47% | 848 | 855 | 843 | 851 | 131,700 | ▼ | -0.12% |
| 2024-11-01 | 3475 | グッドコムＡ | 183,733 | 0.60% | 838 | 840 | 818 | 825 | 484,300 | ▲ | 0.24% |
| 2024-11-08 | 3475 | グッドコムＡ | 157,133 | 0.51% | 844 | 850 | 833 | 836 | 351,300 | ▼ | -0.08% |
| 2024-11-11 | 3475 | グッドコムＡ | 146,233 | 0.47% | 825 | 832 | 818 | 821 | 248,300 | ▼ | -0.04% |
| 2024-10-22 | 3479 | ＴＫＰ | 230,815 | 0.54% | 1,229 | 1,229 | 1,181 | 1,186 | 834,200 | ▲ | 0.11% |
| 2024-10-28 | 3479 | ＴＫＰ | 257,115 | 0.60% | 1,190 | 1,220 | 1,183 | 1,213 | 287,800 | ▲ | 0.05% |
| 2024-11-06 | 3479 | ＴＫＰ | 248,115 | 0.58% | 1,250 | 1,259 | 1,230 | 1,236 | 238,400 | ▼ | -0.02% |
| 2024-11-12 | 3479 | ＴＫＰ | 167,215 | 0.39% | 1,250 | 1,292 | 1,239 | 1,269 | 384,500 | ▼ | -0.18% |
| 2024-03-25 | 3482 | ロードスター | 110,361 | 0.51% | 2,602 | 2,670 | 2,562 | 2,627 | 192,400 | ▲ | 0.03% |
| 2024-03-29 | 3482 | ロードスター | 146,061 | 0.68% | 2,770 | 2,898 | 2,758 | 2,851 | 515,500 | ▲ | 0.17% |
| 2024-04-01 | 3482 | ロードスター | 175,461 | 0.81% | 2,951 | 2,997 | 2,874 | 2,917 | 667,100 | ▲ | 0.13% |
| 2024-04-05 | 3482 | ロードスター | 195,161 | 0.91% | 2,789 | 2,841 | 2,734 | 2,763 | 287,100 | ▲ | 0.09% |
| 2024-04-10 | 3482 | ロードスター | 103,261 | 0.48% | 3,005 | 3,020 | 2,940 | 2,972 | 290,000 | ▼ | -0.43% |
| 2024-04-12 | 3482 | ロードスター | 115,361 | 0.53% | 2,949 | 3,100 | 2,921 | 3,100 | 293,600 | ▲ | 0.05% |
| 2024-04-16 | 3482 | ロードスター | 129,561 | 0.60% | 3,125 | 3,145 | 2,951 | 2,973 | 380,800 | ▲ | 0.06% |
| 2024-05-02 | 3482 | ロードスター | 123,262 | 0.57% | 3,130 | 3,285 | 3,100 | 3,255 | 245,600 | ▼ | -0.03% |
| 2024-05-21 | 3482 | ロードスター | 106,862 | 0.49% | 3,460 | 3,480 | 3,385 | 3,425 | 256,400 | ▼ | -0.07% |
| 2024-08-15 | 3482 | ロードスター | 121,380 | 0.56% | 2,318 | 2,357 | 2,294 | 2,326 | 133,100 | ▲ | 0.13% |
| 2024-09-05 | 3482 | ロードスター | 131,280 | 0.61% | 2,323 | 2,380 | 2,304 | 2,336 | 87,800 | ▲ | 0.04% |
| 2024-09-19 | 3482 | ロードスター | 128,378 | 0.59% | 2,335 | 2,358 | 2,325 | 2,341 | 61,500 | ▼ | -0.02% |
| 2024-09-24 | 3482 | ロードスター | 128,978 | 0.60% | 2,401 | 2,431 | 2,390 | 2,399 | 54,300 | ▲ | 0.01% |
| 2024-10-02 | 3482 | ロードスター | 156,978 | 0.73% | 2,371 | 2,400 | 2,340 | 2,344 | 53,100 | ▲ | 0.13% |
| 2024-10-09 | 3482 | ロードスター | 172,078 | 0.80% | 2,399 | 2,399 | 2,335 | 2,350 | 43,000 | ▲ | 0.07% |
| 2024-10-22 | 3482 | ロードスター | 201,528 | 0.93% | 2,317 | 2,320 | 2,277 | 2,280 | 76,400 | ▲ | 0.13% |
| 2024-10-29 | 3482 | ロードスター | 218,828 | 1.02% | 2,305 | 2,343 | 2,305 | 2,333 | 65,600 | ▲ | 0.08% |
| 2024-10-30 | 3482 | ロードスター | 214,328 | 0.99% | 2,346 | 2,397 | 2,345 | 2,347 | 115,300 | ▼ | -0.03% |
| 2024-10-31 | 3482 | ロードスター | 215,628 | 1.00% | 2,332 | 2,363 | 2,332 | 2,348 | 56,500 | ▲ | 0.01% |
| 2024-11-11 | 3482 | ロードスター | 242,928 | 1.13% | 2,520 | 2,532 | 2,363 | 2,384 | 296,800 | ▲ | 0.12% |
| 2024-11-15 | 3482 | ロードスター | 206,079 | 0.96% | 2,365 | 2,445 | 2,364 | 2,422 | 189,500 | ▼ | -0.16% |
| 2024-11-20 | 3482 | ロードスター | 191,279 | 0.89% | 2,420 | 2,470 | 2,420 | 2,448 | 153,800 | ▼ | -0.06% |
| 2024-11-25 | 3482 | ロードスター | 194,179 | 0.90% | 2,549 | 2,567 | 2,517 | 2,523 | 152,400 | ▲ | 0.01% |
| 2024-11-28 | 3482 | ロードスター | 191,579 | 0.89% | 2,480 | 2,535 | 2,480 | 2,531 | 80,100 | ▼ | -0.01% |
| 2024-12-13 | 3482 | ロードスター | 170,979 | 0.79% | 2,461 | 2,518 | 2,461 | 2,476 | 89,100 | ▼ | -0.09% |
| 2024-12-18 | 3482 | ロードスター | 0 | 0.00% | 2,475 | 2,500 | 2,465 | 2,474 | 37,900 | ▼ | -0.79% |
| 2024-07-10 | 3486 | グロバルＬＭ | 40,600 | 0.50% | 2,095 | 2,099 | 2,064 | 2,077 | 41,300 | ▲ | 0.09% |
| 2024-07-30 | 3486 | グロバルＬＭ | 53,000 | 0.66% | 2,134 | 2,144 | 2,091 | 2,095 | 48,400 | ▲ | 0.16% |
| 2024-09-24 | 3486 | グロバルＬＭ | 56,600 | 0.70% | 2,472 | 2,530 | 2,405 | 2,412 | 81,700 | ▲ | 0.03% |
| 2024-09-27 | 3486 | グロバルＬＭ | 56,000 | 0.69% | 2,427 | 2,468 | 2,412 | 2,463 | 39,800 | ▼ | -0.01% |
| 2024-10-22 | 3486 | グロバルＬＭ | 47,600 | 0.59% | 2,241 | 2,241 | 2,138 | 2,174 | 73,000 | ▼ | -0.09% |
| 2024-10-25 | 3486 | グロバルＬＭ | 51,400 | 0.64% | 2,161 | 2,202 | 2,130 | 2,149 | 31,100 | ▲ | 0.05% |
| 2024-10-30 | 3486 | グロバルＬＭ | 46,300 | 0.57% | 2,267 | 2,285 | 2,245 | 2,267 | 56,900 | ▼ | -0.07% |
| 2024-11-25 | 3486 | グロバルＬＭ | 39,700 | 0.49% | 2,721 | 2,772 | 2,690 | 2,735 | 85,200 | ▼ | -0.07% |
| 2024-11-28 | 3486 | グロバルＬＭ | 42,200 | 0.52% | 2,686 | 2,765 | 2,686 | 2,740 | 43,700 | ▲ | 0.03% |
| 2024-12-03 | 3486 | グロバルＬＭ | 51,500 | 0.64% | 2,850 | 2,888 | 2,830 | 2,878 | 73,700 | ▲ | 0.12% |
| 2024-12-12 | 3486 | グロバルＬＭ | 46,900 | 0.58% | 2,780 | 2,812 | 2,779 | 2,789 | 56,600 | ▼ | -0.06% |
| 2024-12-18 | 3486 | グロバルＬＭ | 0 | 0.00% | 2,727 | 2,840 | 2,727 | 2,802 | 69,300 | ▼ | -0.57% |
| 2024-08-06 | 3491 | ＧＡテクノ | 188,352 | 0.51% | 860 | 899 | 837 | 853 | 550,400 | ▲ | 0.08% |
| 2024-09-13 | 3491 | ＧＡテクノ | 261,152 | 0.70% | 1,036 | 1,069 | 1,001 | 1,016 | 865,500 | ▲ | 0.08% |
| 2024-09-19 | 3491 | ＧＡテクノ | 297,952 | 0.80% | 1,147 | 1,148 | 1,111 | 1,130 | 148,500 | ▲ | 0.10% |
| 2024-10-02 | 3491 | ＧＡテクノ | 338,874 | 0.91% | 1,277 | 1,298 | 1,247 | 1,260 | 363,000 | ▲ | 0.10% |
| 2024-10-21 | 3491 | ＧＡテクノ | 328,074 | 0.88% | 1,111 | 1,154 | 1,111 | 1,145 | 79,200 | ▼ | -0.03% |
| 2024-11-12 | 3491 | ＧＡテクノ | 294,574 | 0.79% | 1,130 | 1,171 | 1,130 | 1,145 | 116,300 | ▼ | -0.08% |
| 2024-12-12 | 3491 | ＧＡテクノ | 255,574 | 0.69% | 1,325 | 1,325 | 1,203 | 1,212 | 1,785,200 | ▼ | -0.10% |
| 2024-12-16 | 3491 | ＧＡテクノ | 213,774 | 0.57% | 1,264 | 1,304 | 1,230 | 1,233 | 413,200 | ▼ | -0.12% |
| 2024-12-18 | 3491 | ＧＡテクノ | 177,074 | 0.47% | 1,246 | 1,289 | 1,233 | 1,248 | 414,700 | ▼ | -0.09% |
| 2024-07-29 | 3497 | ＬｅＴｅｃｈ | 24,400 | 0.50% | 1,149 | 1,177 | 1,124 | 1,125 | 84,700 | ▲ | 0.09% |
| 2024-08-02 | 3497 | ＬｅＴｅｃｈ | 23,800 | 0.48% | 909 | 920 | 875 | 875 | 37,800 | ▼ | -0.02% |
| 2024-04-03 | 3498 | 霞ヶ関Ｃ | 61,000 | 0.62% | 17,300 | 18,800 | 15,700 | 16,290 | 3,627,600 | ▲ | 0.25% |
| 2024-04-09 | 3498 | 霞ヶ関Ｃ | 76,000 | 0.77% | 15,820 | 16,540 | 15,460 | 16,190 | 1,604,200 | ▲ | 0.15% |
| 2024-04-10 | 3498 | 霞ヶ関Ｃ | 118,300 | 1.20% | 16,480 | 16,900 | 16,020 | 16,100 | 1,341,600 | ▲ | 0.42% |
| 2024-04-12 | 3498 | 霞ヶ関Ｃ | 112,300 | 1.14% | 16,020 | 17,580 | 15,780 | 17,490 | 1,890,600 | ▼ | -0.06% |
| 2024-04-17 | 3498 | 霞ヶ関Ｃ | 125,400 | 1.27% | 16,540 | 17,230 | 15,520 | 15,530 | 1,413,000 | ▲ | 0.13% |
| 2024-04-18 | 3498 | 霞ヶ関Ｃ | 133,600 | 1.36% | 14,730 | 15,470 | 14,450 | 15,330 | 1,013,800 | ▲ | 0.09% |
| 2024-04-23 | 3498 | 霞ヶ関Ｃ | 141,400 | 1.44% | 16,310 | 16,440 | 15,220 | 15,240 | 813,400 | ▲ | 0.07% |
| 2024-04-24 | 3498 | 霞ヶ関Ｃ | 136,500 | 1.39% | 15,390 | 15,690 | 15,160 | 15,300 | 598,900 | ▼ | -0.05% |
| 2024-04-26 | 3498 | 霞ヶ関Ｃ | 145,800 | 1.48% | 14,910 | 15,130 | 14,280 | 14,570 | 1,018,400 | ▲ | 0.09% |
| 2024-05-07 | 3498 | 霞ヶ関Ｃ | 105,400 | 1.07% | 16,530 | 17,100 | 16,230 | 17,040 | 1,607,600 | ▼ | -0.40% |
| 2024-05-09 | 3498 | 霞ヶ関Ｃ | 117,500 | 1.19% | 18,160 | 18,770 | 17,870 | 18,060 | 1,671,000 | ▲ | 0.11% |
| 2024-05-15 | 3498 | 霞ヶ関Ｃ | 104,000 | 1.06% | 18,550 | 19,170 | 18,160 | 18,160 | 1,798,300 | ▼ | -0.12% |
| 2024-05-16 | 3498 | 霞ヶ関Ｃ | 117,600 | 1.19% | 18,390 | 18,830 | 17,700 | 17,830 | 1,172,700 | ▲ | 0.12% |
| 2024-05-17 | 3498 | 霞ヶ関Ｃ | 118,800 | 1.20% | 17,800 | 17,810 | 17,230 | 17,260 | 560,200 | ▲ | 0.01% |
| 2024-05-20 | 3498 | 霞ヶ関Ｃ | 88,900 | 0.90% | 17,170 | 18,920 | 17,140 | 18,910 | 1,521,300 | ▼ | -0.29% |
| 2024-05-23 | 3498 | 霞ヶ関Ｃ | 98,900 | 1.00% | 17,890 | 17,920 | 17,400 | 17,790 | 557,200 | ▲ | 0.09% |
| 2024-05-28 | 3498 | 霞ヶ関Ｃ | 109,100 | 1.10% | 17,220 | 17,520 | 16,620 | 16,800 | 617,300 | ▲ | 0.10% |
| 2024-05-31 | 3498 | 霞ヶ関Ｃ | 103,700 | 1.05% | 16,500 | 17,300 | 16,120 | 17,300 | 1,107,700 | ▼ | -0.05% |
| 2024-06-04 | 3498 | 霞ヶ関Ｃ | 112,100 | 1.14% | 16,330 | 16,470 | 15,520 | 15,690 | 1,044,200 | ▲ | 0.08% |
| 2024-06-17 | 3498 | 霞ヶ関Ｃ | 118,500 | 1.20% | 14,130 | 14,460 | 13,790 | 14,020 | 479,200 | ▲ | 0.06% |
| 2024-06-18 | 3498 | 霞ヶ関Ｃ | 114,100 | 1.16% | 14,240 | 14,570 | 14,070 | 14,160 | 424,700 | ▼ | -0.04% |
| 2024-06-20 | 3498 | 霞ヶ関Ｃ | 121,100 | 1.23% | 14,020 | 14,320 | 13,980 | 14,290 | 205,300 | ▲ | 0.07% |
| 2024-07-04 | 3498 | 霞ヶ関Ｃ | 117,767 | 1.19% | 17,010 | 17,010 | 14,740 | 14,860 | 2,247,200 | ▼ | -0.04% |
| 2024-07-04 | 3498 | 霞ヶ関Ｃ | 117,767 | 1.19% | 17,010 | 17,010 | 14,740 | 14,860 | 2,247,200 | ▼ | -0.04% |
| 2024-07-10 | 3498 | 霞ヶ関Ｃ | 119,067 | 1.21% | 14,680 | 15,020 | 14,100 | 14,450 | 695,500 | ▲ | 0.02% |
| 2024-07-11 | 3498 | 霞ヶ関Ｃ | 113,767 | 1.15% | 14,480 | 14,840 | 14,200 | 14,800 | 433,000 | ▼ | -0.06% |
| 2024-07-17 | 3498 | 霞ヶ関Ｃ | 120,867 | 1.22% | 14,140 | 14,300 | 13,970 | 14,000 | 341,400 | ▲ | 0.07% |
| 2024-07-30 | 3498 | 霞ヶ関Ｃ | 133,267 | 1.35% | 12,150 | 12,720 | 12,000 | 12,700 | 429,600 | ▲ | 0.13% |
| 2024-08-02 | 3498 | 霞ヶ関Ｃ | 143,367 | 1.45% | 11,630 | 11,780 | 10,920 | 10,950 | 618,000 | ▲ | 0.09% |
| 2024-08-05 | 3498 | 霞ヶ関Ｃ | 136,867 | 1.39% | 9,150 | 10,040 | 7,950 | 7,950 | 1,446,800 | ▼ | -0.06% |
| 2024-08-13 | 3498 | 霞ヶ関Ｃ | 159,367 | 1.61% | 12,160 | 12,210 | 11,420 | 11,690 | 751,900 | ▲ | 0.22% |
| 2024-08-14 | 3498 | 霞ヶ関Ｃ | 150,667 | 1.53% | 11,800 | 12,080 | 11,330 | 11,530 | 706,800 | ▼ | -0.08% |
| 2024-08-15 | 3498 | 霞ヶ関Ｃ | 146,867 | 1.49% | 11,500 | 12,440 | 11,470 | 12,180 | 875,400 | ▼ | -0.04% |
| 2024-08-19 | 3498 | 霞ヶ関Ｃ | 153,567 | 1.56% | 13,650 | 14,580 | 13,420 | 13,860 | 1,430,400 | ▲ | 0.07% |
| 2024-08-22 | 3498 | 霞ヶ関Ｃ | 144,467 | 1.46% | 14,550 | 15,540 | 14,530 | 15,380 | 1,760,000 | ▼ | -0.10% |
| 2024-09-04 | 3498 | 霞ヶ関Ｃ | 58,944 | 0.59% | 13,250 | 13,670 | 13,040 | 13,210 | 966,300 | ▲ | 0.24% |
| 2024-09-05 | 3498 | 霞ヶ関Ｃ | 61,944 | 0.62% | 12,980 | 13,680 | 12,810 | 13,220 | 891,900 | ▲ | 0.03% |
| 2024-09-06 | 3498 | 霞ヶ関Ｃ | 50,744 | 0.51% | 13,300 | 13,300 | 12,830 | 12,930 | 545,400 | ▼ | -0.10% |
| 2024-09-09 | 3498 | 霞ヶ関Ｃ | 63,444 | 0.64% | 12,330 | 13,200 | 12,250 | 13,080 | 803,600 | ▲ | 0.13% |
| 2024-09-10 | 3498 | 霞ヶ関Ｃ | 55,544 | 0.56% | 13,290 | 13,500 | 12,880 | 13,490 | 573,400 | ▼ | -0.07% |
| 2024-09-11 | 3498 | 霞ヶ関Ｃ | 63,344 | 0.64% | 13,400 | 13,580 | 12,750 | 12,880 | 611,800 | ▲ | 0.07% |
| 2024-09-12 | 3498 | 霞ヶ関Ｃ | 77,994 | 0.79% | 13,440 | 14,050 | 13,420 | 14,020 | 909,700 | ▲ | 0.15% |
| 2024-09-13 | 3498 | 霞ヶ関Ｃ | 96,194 | 0.97% | 14,070 | 14,100 | 13,470 | 13,680 | 577,400 | ▲ | 0.17% |
| 2024-09-17 | 3498 | 霞ヶ関Ｃ | 106,294 | 1.07% | 13,760 | 13,930 | 13,100 | 13,500 | 514,100 | ▲ | 0.10% |
| 2024-09-18 | 3498 | 霞ヶ関Ｃ | 115,894 | 1.17% | 13,970 | 14,650 | 13,910 | 14,180 | 1,062,900 | ▲ | 0.09% |
| 2024-09-20 | 3498 | 霞ヶ関Ｃ | 142,994 | 1.45% | 15,000 | 15,170 | 14,330 | 14,680 | 1,204,000 | ▲ | 0.28% |
| 2024-09-24 | 3498 | 霞ヶ関Ｃ | 167,994 | 1.70% | 14,800 | 15,160 | 14,280 | 14,640 | 710,300 | ▲ | 0.25% |
| 2024-09-25 | 3498 | 霞ヶ関Ｃ | 151,294 | 1.53% | 14,600 | 15,050 | 14,400 | 14,710 | 718,400 | ▼ | -0.16% |
| 2024-09-26 | 3498 | 霞ヶ関Ｃ | 145,994 | 1.48% | 14,900 | 15,350 | 14,660 | 15,350 | 945,300 | ▼ | -0.05% |
| 2024-09-30 | 3498 | 霞ヶ関Ｃ | 176,694 | 1.79% | 15,500 | 16,080 | 14,980 | 14,980 | 1,018,500 | ▲ | 0.31% |
| 2024-10-01 | 3498 | 霞ヶ関Ｃ | 143,694 | 1.45% | 15,520 | 16,160 | 15,230 | 15,900 | 1,108,700 | ▼ | -0.34% |
| 2024-10-02 | 3498 | 霞ヶ関Ｃ | 160,294 | 1.62% | 15,800 | 16,120 | 15,470 | 15,510 | 1,416,000 | ▲ | 0.17% |
| 2024-10-03 | 3498 | 霞ヶ関Ｃ | 130,894 | 1.32% | 17,110 | 19,490 | 17,090 | 18,750 | 5,690,400 | ▼ | -0.30% |
| 2024-10-07 | 3498 | 霞ヶ関Ｃ | 140,494 | 1.42% | 19,450 | 19,820 | 17,720 | 17,720 | 3,812,300 | ▲ | 0.09% |
| 2024-10-08 | 3498 | 霞ヶ関Ｃ | 134,294 | 1.36% | 17,580 | 17,770 | 16,950 | 17,090 | 2,030,700 | ▼ | -0.05% |
| 2024-10-09 | 3498 | 霞ヶ関Ｃ | 148,094 | 1.50% | 17,350 | 17,580 | 16,720 | 16,930 | 2,860,700 | ▲ | 0.13% |
| 2024-10-10 | 3498 | 霞ヶ関Ｃ | 241,594 | 2.45% | 17,730 | 18,180 | 16,640 | 16,830 | 2,845,900 | ▲ | 0.95% |
| 2024-10-11 | 3498 | 霞ヶ関Ｃ | 203,894 | 2.06% | 16,820 | 17,060 | 16,320 | 16,750 | 1,696,800 | ▼ | -0.39% |
| 2024-10-15 | 3498 | 霞ヶ関Ｃ | 272,594 | 2.76% | 17,000 | 17,060 | 16,320 | 16,420 | 1,287,200 | ▲ | 0.69% |
| 2024-10-16 | 3498 | 霞ヶ関Ｃ | 282,194 | 2.86% | 16,230 | 16,550 | 16,100 | 16,120 | 1,049,500 | ▲ | 0.10% |
| 2024-10-21 | 3498 | 霞ヶ関Ｃ | 245,294 | 2.48% | 15,140 | 15,840 | 14,830 | 15,550 | 2,142,000 | ▼ | -0.37% |
| 2024-10-24 | 3498 | 霞ヶ関Ｃ | 218,494 | 2.21% | 14,200 | 14,860 | 14,100 | 14,860 | 1,319,200 | ▼ | -0.27% |
| 2024-10-28 | 3498 | 霞ヶ関Ｃ | 203,194 | 2.06% | 14,550 | 15,410 | 14,500 | 15,370 | 1,205,600 | ▼ | -0.14% |
| 2024-10-29 | 3498 | 霞ヶ関Ｃ | 223,194 | 2.26% | 15,300 | 15,570 | 15,180 | 15,230 | 888,100 | ▲ | 0.19% |
| 2024-10-30 | 3498 | 霞ヶ関Ｃ | 227,338 | 2.30% | 15,300 | 15,310 | 14,970 | 15,070 | 710,700 | ▲ | 0.04% |
| 2024-11-01 | 3498 | 霞ヶ関Ｃ | 218,538 | 2.21% | 14,650 | 14,910 | 14,550 | 14,650 | 426,800 | ▼ | -0.08% |
| 2024-11-05 | 3498 | 霞ヶ関Ｃ | 208,423 | 2.11% | 14,650 | 14,920 | 14,450 | 14,480 | 466,800 | ▼ | -0.10% |
| 2024-11-06 | 3498 | 霞ヶ関Ｃ | 193,523 | 1.96% | 14,620 | 15,280 | 14,500 | 15,230 | 666,100 | ▼ | -0.14% |
| 2024-11-07 | 3498 | 霞ヶ関Ｃ | 280,723 | 2.84% | 15,390 | 15,480 | 14,220 | 14,300 | 1,143,300 | ▲ | 0.87% |
| 2024-11-08 | 3498 | 霞ヶ関Ｃ | 304,923 | 3.09% | 14,390 | 14,540 | 14,050 | 14,250 | 661,700 | ▲ | 0.25% |
| 2024-11-11 | 3498 | 霞ヶ関Ｃ | 294,323 | 2.98% | 14,250 | 14,450 | 14,080 | 14,150 | 412,900 | ▼ | -0.10% |
| 2024-11-12 | 3498 | 霞ヶ関Ｃ | 300,623 | 3.04% | 14,130 | 14,250 | 13,510 | 13,620 | 776,400 | ▲ | 0.06% |
| 2024-11-13 | 3498 | 霞ヶ関Ｃ | 315,323 | 3.19% | 13,590 | 13,710 | 13,310 | 13,330 | 459,400 | ▲ | 0.14% |
| 2024-11-14 | 3498 | 霞ヶ関Ｃ | 297,123 | 3.01% | 13,330 | 13,440 | 12,960 | 13,000 | 505,800 | ▼ | -0.18% |
| 2024-11-18 | 3498 | 霞ヶ関Ｃ | 308,123 | 3.12% | 13,000 | 13,230 | 12,740 | 12,750 | 489,000 | ▲ | 0.11% |
| 2024-11-21 | 3498 | 霞ヶ関Ｃ | 317,156 | 3.21% | 12,580 | 12,640 | 12,280 | 12,390 | 466,300 | ▲ | 0.08% |
| 2024-11-25 | 3498 | 霞ヶ関Ｃ | 339,156 | 3.43% | 13,040 | 13,440 | 12,730 | 12,860 | 1,417,200 | ▲ | 0.22% |
| 2024-11-26 | 3498 | 霞ヶ関Ｃ | 347,756 | 3.52% | 12,920 | 13,020 | 12,490 | 12,810 | 916,800 | ▲ | 0.08% |
| 2024-11-28 | 3498 | 霞ヶ関Ｃ | 359,156 | 3.64% | 12,680 | 12,940 | 12,440 | 12,760 | 705,400 | ▲ | 0.12% |
| 2024-11-29 | 3498 | 霞ヶ関Ｃ | 353,556 | 3.58% | 12,760 | 12,900 | 12,320 | 12,500 | 659,600 | ▼ | -0.06% |
| 2024-12-02 | 3498 | 霞ヶ関Ｃ | 355,956 | 3.60% | 12,490 | 12,610 | 12,340 | 12,360 | 429,500 | ▲ | 0.02% |
| 2024-12-03 | 3498 | 霞ヶ関Ｃ | 343,256 | 3.48% | 12,500 | 13,080 | 12,470 | 12,910 | 850,800 | ▼ | -0.12% |
| 2024-12-04 | 3498 | 霞ヶ関Ｃ | 347,256 | 3.52% | 13,030 | 13,040 | 12,770 | 12,790 | 393,500 | ▲ | 0.04% |
| 2024-12-05 | 3498 | 霞ヶ関Ｃ | 373,957 | 3.79% | 13,050 | 13,180 | 12,320 | 12,390 | 710,100 | ▲ | 0.27% |
| 2024-12-09 | 3498 | 霞ヶ関Ｃ | 363,957 | 3.69% | 12,170 | 12,200 | 11,910 | 12,000 | 447,000 | ▼ | -0.10% |
| 2024-12-10 | 3498 | 霞ヶ関Ｃ | 349,357 | 3.54% | 12,000 | 12,070 | 11,740 | 11,820 | 459,700 | ▼ | -0.14% |
| 2024-12-11 | 3498 | 霞ヶ関Ｃ | 321,957 | 3.26% | 11,780 | 11,810 | 11,510 | 11,530 | 524,800 | ▼ | -0.28% |
| 2024-12-12 | 3498 | 霞ヶ関Ｃ | 303,756 | 3.08% | 11,660 | 11,740 | 11,400 | 11,410 | 511,000 | ▼ | -0.17% |
| 2024-12-13 | 3498 | 霞ヶ関Ｃ | 310,156 | 3.14% | 11,390 | 11,530 | 11,150 | 11,170 | 602,400 | ▲ | 0.06% |
| 2024-12-16 | 3498 | 霞ヶ関Ｃ | 294,620 | 2.98% | 11,330 | 12,000 | 11,260 | 11,770 | 1,194,800 | ▼ | -0.16% |
| 2024-12-17 | 3498 | 霞ヶ関Ｃ | 297,220 | 3.01% | 11,760 | 12,350 | 11,660 | 12,260 | 1,071,800 | ▲ | 0.02% |
| 2024-12-18 | 3498 | 霞ヶ関Ｃ | 320,520 | 3.24% | 12,360 | 12,990 | 12,170 | 12,730 | 1,378,300 | ▲ | 0.23% |
| 2024-04-05 | 3541 | 農業総研 | 262,400 | 1.19% | 289 | 291 | 284 | 291 | 36,100 | ▼ | -0.06% |
| 2024-04-16 | 3541 | 農業総研 | 264,600 | 1.20% | 283 | 287 | 277 | 278 | 43,100 | ▲ | 0.01% |
| 2024-05-10 | 3541 | 農業総研 | 264,200 | 1.19% | 286 | 289 | 285 | 286 | 36,500 | ▼ | -0.01% |
| 2024-06-24 | 3541 | 農業総研 | 241,500 | 1.09% | 281 | 284 | 281 | 283 | 19,100 | ▼ | -0.09% |
| 2024-09-11 | 3541 | 農業総研 | 267,000 | 1.21% | 312 | 314 | 280 | 288 | 903,500 | ▲ | 0.11% |
| 2024-09-12 | 3541 | 農業総研 | 261,800 | 1.18% | 289 | 299 | 289 | 292 | 301,700 | ▼ | -0.03% |
| 2024-09-13 | 3541 | 農業総研 | 322,400 | 1.46% | 289 | 314 | 288 | 297 | 1,195,100 | ▲ | 0.28% |
| 2024-09-18 | 3541 | 農業総研 | 302,000 | 1.37% | 282 | 294 | 278 | 278 | 198,700 | ▼ | -0.08% |
| 2024-10-03 | 3541 | 農業総研 | 285,200 | 1.29% | 297 | 303 | 284 | 285 | 823,100 | ▼ | -0.08% |
| 2024-06-06 | 3542 | ベガコーポ | 62,736 | 0.58% | 730 | 730 | 689 | 690 | 135,100 | ▲ | 0.17% |
| 2024-06-07 | 3542 | ベガコーポ | 67,636 | 0.63% | 690 | 698 | 680 | 690 | 54,200 | ▲ | 0.05% |
| 2024-06-11 | 3542 | ベガコーポ | 81,736 | 0.76% | 653 | 680 | 647 | 677 | 166,200 | ▲ | 0.13% |
| 2024-06-12 | 3542 | ベガコーポ | 86,836 | 0.81% | 675 | 675 | 654 | 655 | 36,000 | ▲ | 0.05% |
| 2024-06-18 | 3542 | ベガコーポ | 85,036 | 0.79% | 640 | 650 | 639 | 645 | 10,000 | ▼ | -0.02% |
| 2024-06-24 | 3542 | ベガコーポ | 74,436 | 0.69% | 657 | 664 | 645 | 655 | 61,400 | ▼ | -0.10% |
| 2024-06-27 | 3542 | ベガコーポ | 62,836 | 0.58% | 663 | 683 | 663 | 683 | 42,500 | ▼ | -0.10% |
| 2024-07-02 | 3542 | ベガコーポ | 51,536 | 0.48% | 668 | 674 | 660 | 667 | 36,800 | ▼ | -0.09% |
| 2024-08-05 | 3543 | コメダ | 248,729 | 0.53% | 2,583 | 2,615 | 2,449 | 2,470 | 715,100 | ▲ | 0.08% |
| 2024-08-16 | 3543 | コメダ | 163,729 | 0.35% | 2,680 | 2,680 | 2,645 | 2,663 | 250,200 | ▼ | -0.18% |
| 2024-11-15 | 3547 | 串カツ田中 | 49,792 | 0.52% | 1,544 | 1,549 | 1,535 | 1,538 | 45,300 | ▲ | 0.11% |
| 2024-11-19 | 3547 | 串カツ田中 | 0 | 0.00% | 1,548 | 1,560 | 1,547 | 1,550 | 69,600 | ▼ | -0.52% |
| 2024-03-29 | 3549 | クスリアオキ | 478,970 | 0.50% | 3,138 | 3,178 | 3,115 | 3,164 | 245,700 | ▲ | 0.04% |
| 2024-04-16 | 3549 | クスリアオキ | 439,070 | 0.46% | 2,763 | 2,763 | 2,699 | 2,714 | 408,500 | ▼ | -0.03% |
| 2024-05-23 | 3549 | クスリアオキ | 519,648 | 0.54% | 3,120 | 3,161 | 3,113 | 3,131 | 344,100 | ▲ | 0.10% |
| 2024-05-24 | 3549 | クスリアオキ | 434,348 | 0.45% | 3,124 | 3,151 | 3,105 | 3,118 | 201,700 | ▼ | -0.09% |
| 2024-03-04 | 3556 | リネットＪ | 201,500 | 1.60% | 419 | 424 | 412 | 420 | 57,400 | ▲ | 0.01% |
| 2024-03-06 | 3556 | リネットＪ | 200,600 | 1.59% | 419 | 434 | 419 | 429 | 79,800 | ▼ | -0.01% |
| 2024-03-08 | 3556 | リネットＪ | 201,000 | 1.60% | 420 | 426 | 415 | 417 | 63,600 | ▲ | 0.01% |
| 2024-03-21 | 3556 | リネットＪ | 199,600 | 1.58% | 427 | 430 | 422 | 426 | 40,400 | ▼ | -0.02% |
| 2024-05-14 | 3556 | リネットＪ | 204,900 | 1.63% | 350 | 355 | 330 | 334 | 308,100 | ▲ | 0.04% |
| 2024-09-10 | 3556 | リネットＪ | 203,200 | 1.39% | 284 | 290 | 278 | 279 | 36,800 | ▼ | -0.24% |
| 2024-09-11 | 3556 | リネットＪ | 204,800 | 1.40% | 280 | 288 | 271 | 276 | 44,200 | ▲ | 0.01% |
| 2024-11-06 | 3556 | リネットＪ | 203,900 | 1.39% | 281 | 292 | 281 | 287 | 15,300 | ▼ | -0.01% |
| 2024-04-18 | 3558 | ジェイドＧ | 74,800 | 0.65% | 1,442 | 1,524 | 1,430 | 1,442 | 1,166,700 | ▲ | 0.46% |
| 2024-04-19 | 3558 | ジェイドＧ | 127,900 | 1.11% | 1,412 | 1,453 | 1,251 | 1,257 | 1,607,400 | ▲ | 0.46% |
| 2024-04-23 | 3558 | ジェイドＧ | 140,700 | 1.22% | 1,424 | 1,437 | 1,371 | 1,387 | 563,700 | ▲ | 0.10% |
| 2024-04-25 | 3558 | ジェイドＧ | 150,300 | 1.30% | 1,405 | 1,457 | 1,390 | 1,397 | 404,000 | ▲ | 0.08% |
| 2024-04-26 | 3558 | ジェイドＧ | 165,500 | 1.44% | 1,420 | 1,535 | 1,396 | 1,524 | 524,900 | ▲ | 0.13% |
| 2024-05-01 | 3558 | ジェイドＧ | 172,500 | 1.50% | 1,537 | 1,537 | 1,457 | 1,494 | 466,300 | ▲ | 0.06% |
| 2024-05-07 | 3558 | ジェイドＧ | 171,000 | 1.48% | 1,454 | 1,563 | 1,454 | 1,529 | 404,100 | ▼ | -0.02% |
| 2024-05-08 | 3558 | ジェイドＧ | 185,100 | 1.61% | 1,535 | 1,540 | 1,504 | 1,520 | 149,700 | ▲ | 0.13% |
| 2024-05-09 | 3558 | ジェイドＧ | 177,400 | 1.54% | 1,523 | 1,592 | 1,523 | 1,566 | 208,000 | ▼ | -0.07% |
| 2024-05-20 | 3558 | ジェイドＧ | 156,400 | 1.36% | 1,548 | 1,612 | 1,547 | 1,584 | 165,400 | ▼ | -0.17% |
| 2024-05-21 | 3558 | ジェイドＧ | 128,900 | 1.12% | 1,586 | 1,586 | 1,562 | 1,565 | 79,300 | ▼ | -0.24% |
| 2024-05-22 | 3558 | ジェイドＧ | 117,800 | 1.02% | 1,578 | 1,596 | 1,519 | 1,525 | 161,000 | ▼ | -0.10% |
| 2024-05-30 | 3558 | ジェイドＧ | 126,500 | 1.10% | 1,566 | 1,639 | 1,565 | 1,612 | 185,500 | ▲ | 0.08% |
| 2024-06-03 | 3558 | ジェイドＧ | 138,300 | 1.20% | 1,695 | 1,755 | 1,688 | 1,749 | 164,600 | ▲ | 0.09% |
| 2024-06-05 | 3558 | ジェイドＧ | 153,200 | 1.33% | 1,783 | 1,813 | 1,767 | 1,784 | 176,100 | ▲ | 0.13% |
| 2024-06-06 | 3558 | ジェイドＧ | 161,600 | 1.40% | 1,808 | 1,808 | 1,766 | 1,780 | 156,300 | ▲ | 0.06% |
| 2024-06-10 | 3558 | ジェイドＧ | 174,700 | 1.52% | 1,783 | 1,795 | 1,746 | 1,773 | 148,400 | ▲ | 0.12% |
| 2024-06-14 | 3558 | ジェイドＧ | 184,100 | 1.60% | 1,712 | 1,750 | 1,710 | 1,749 | 76,300 | ▲ | 0.08% |
| 2024-06-28 | 3558 | ジェイドＧ | 196,300 | 1.70% | 1,728 | 1,728 | 1,629 | 1,636 | 216,600 | ▲ | 0.09% |
| 2024-07-02 | 3558 | ジェイドＧ | 194,400 | 1.69% | 1,586 | 1,608 | 1,549 | 1,570 | 188,600 | ▼ | -0.01% |
| 2024-07-05 | 3558 | ジェイドＧ | 206,800 | 1.80% | 1,851 | 1,949 | 1,796 | 1,922 | 841,900 | ▲ | 0.11% |
| 2024-07-05 | 3558 | ジェイドＧ | 206,800 | 1.80% | 1,851 | 1,949 | 1,796 | 1,922 | 841,900 | ▲ | 0.11% |
| 2024-07-12 | 3558 | ジェイドＧ | 197,500 | 1.71% | 1,864 | 1,960 | 1,850 | 1,916 | 275,100 | ▼ | -0.09% |
| 2024-07-17 | 3558 | ジェイドＧ | 191,000 | 1.66% | 2,097 | 2,169 | 2,076 | 2,164 | 198,900 | ▼ | -0.05% |
| 2024-07-19 | 3558 | ジェイドＧ | 183,300 | 1.59% | 2,116 | 2,145 | 2,080 | 2,106 | 97,400 | ▼ | -0.06% |
| 2024-07-22 | 3558 | ジェイドＧ | 169,200 | 1.47% | 2,091 | 2,108 | 2,035 | 2,047 | 114,300 | ▼ | -0.12% |
| 2024-07-23 | 3558 | ジェイドＧ | 158,600 | 1.38% | 2,051 | 2,069 | 2,026 | 2,050 | 122,900 | ▼ | -0.09% |
| 2024-07-25 | 3558 | ジェイドＧ | 144,800 | 1.26% | 1,959 | 2,054 | 1,959 | 2,036 | 161,400 | ▼ | -0.11% |
| 2024-07-31 | 3558 | ジェイドＧ | 134,800 | 1.17% | 1,964 | 1,977 | 1,937 | 1,977 | 77,100 | ▼ | -0.09% |
| 2024-08-01 | 3558 | ジェイドＧ | 125,500 | 1.09% | 1,957 | 1,962 | 1,850 | 1,890 | 194,800 | ▼ | -0.07% |
| 2024-08-02 | 3558 | ジェイドＧ | 111,300 | 0.96% | 1,810 | 1,811 | 1,724 | 1,724 | 244,000 | ▼ | -0.13% |
| 2024-08-05 | 3558 | ジェイドＧ | 81,100 | 0.70% | 1,568 | 1,601 | 1,339 | 1,349 | 636,300 | ▼ | -0.26% |
| 2024-08-06 | 3558 | ジェイドＧ | 74,600 | 0.64% | 1,505 | 1,611 | 1,499 | 1,600 | 324,900 | ▼ | -0.05% |
| 2024-08-20 | 3558 | ジェイドＧ | 67,100 | 0.58% | 1,908 | 1,995 | 1,908 | 1,995 | 103,600 | ▼ | -0.06% |
| 2024-09-05 | 3558 | ジェイドＧ | 69,400 | 0.60% | 2,097 | 2,098 | 2,016 | 2,036 | 298,000 | ▲ | 0.02% |
| 2024-09-10 | 3558 | ジェイドＧ | 81,900 | 0.71% | 2,108 | 2,108 | 2,023 | 2,058 | 122,600 | ▲ | 0.10% |
| 2024-09-19 | 3558 | ジェイドＧ | 78,700 | 0.68% | 2,038 | 2,079 | 2,016 | 2,053 | 89,200 | ▼ | -0.02% |
| 2024-10-01 | 3558 | ジェイドＧ | 66,500 | 0.57% | 2,121 | 2,157 | 2,102 | 2,137 | 101,600 | ▼ | -0.11% |
| 2024-10-02 | 3558 | ジェイドＧ | 69,700 | 0.60% | 2,121 | 2,150 | 2,032 | 2,041 | 147,200 | ▲ | 0.03% |
| 2024-10-03 | 3558 | ジェイドＧ | 68,600 | 0.59% | 2,091 | 2,098 | 2,016 | 2,075 | 78,800 | ▼ | -0.01% |
| 2024-10-08 | 3558 | ジェイドＧ | 55,900 | 0.48% | 2,059 | 2,059 | 1,989 | 1,999 | 159,200 | ▼ | -0.10% |
| 2024-10-16 | 3558 | ジェイドＧ | 59,900 | 0.52% | 1,768 | 1,848 | 1,720 | 1,809 | 555,100 | ▲ | 0.04% |
| 2024-10-25 | 3558 | ジェイドＧ | 56,800 | 0.49% | 1,678 | 1,686 | 1,653 | 1,663 | 175,100 | ▼ | -0.03% |
| 2024-10-29 | 3558 | ジェイドＧ | 71,400 | 0.62% | 1,728 | 1,772 | 1,725 | 1,771 | 99,100 | ▲ | 0.13% |
| 2024-10-31 | 3558 | ジェイドＧ | 67,700 | 0.58% | 1,730 | 1,766 | 1,726 | 1,748 | 52,700 | ▼ | -0.04% |
| 2024-11-01 | 3558 | ジェイドＧ | 71,100 | 0.61% | 1,728 | 1,769 | 1,713 | 1,760 | 75,300 | ▲ | 0.03% |
| 2024-11-15 | 3558 | ジェイドＧ | 66,700 | 0.58% | 1,835 | 1,842 | 1,790 | 1,829 | 81,500 | ▼ | -0.03% |
| 2024-11-27 | 3558 | ジェイドＧ | 55,600 | 0.48% | 1,816 | 1,816 | 1,727 | 1,758 | 203,700 | ▼ | -0.09% |
| 2024-08-22 | 3563 | Ｆ＆ＬＣ | 765,363 | 0.65% | 2,499 | 2,618 | 2,485 | 2,594 | 3,324,000 | ▲ | 0.46% |
| 2024-08-30 | 3563 | Ｆ＆ＬＣ | 531,631 | 0.45% | 2,700 | 2,718 | 2,665 | 2,711 | 971,500 | ▼ | -0.12% |
| 2024-03-04 | 3608 | ＴＳＩＨＤ | 601,079 | 0.69% | 666 | 666 | 639 | 649 | 551,000 | ▼ | -0.01% |
| 2024-03-13 | 3608 | ＴＳＩＨＤ | 612,179 | 0.70% | 698 | 704 | 687 | 690 | 442,100 | ▲ | 0.01% |
| 2024-03-14 | 3608 | ＴＳＩＨＤ | 603,379 | 0.69% | 693 | 710 | 681 | 709 | 278,600 | ▼ | -0.01% |
| 2024-03-27 | 3608 | ＴＳＩＨＤ | 510,779 | 0.58% | 768 | 787 | 759 | 784 | 278,900 | ▼ | -0.10% |
| 2024-04-03 | 3608 | ＴＳＩＨＤ | 431,079 | 0.49% | 765 | 783 | 758 | 767 | 315,500 | ▼ | -0.08% |
| 2024-04-09 | 3608 | ＴＳＩＨＤ | 466,079 | 0.53% | 789 | 815 | 780 | 815 | 398,500 | ▲ | 0.04% |
| 2024-04-12 | 3608 | ＴＳＩＨＤ | 535,098 | 0.61% | 815 | 838 | 813 | 825 | 735,100 | ▲ | 0.07% |
| 2024-04-15 | 3608 | ＴＳＩＨＤ | 452,798 | 0.52% | 880 | 926 | 858 | 923 | 1,646,000 | ▼ | -0.08% |
| 2024-04-24 | 3608 | ＴＳＩＨＤ | 522,717 | 0.60% | 881 | 886 | 872 | 886 | 205,300 | ▲ | 0.07% |
| 2024-06-03 | 3608 | ＴＳＩＨＤ | 470,201 | 0.58% | 921 | 950 | 913 | 926 | 281,800 | ▼ | -0.02% |
| 2024-06-06 | 3608 | ＴＳＩＨＤ | 390,201 | 0.48% | 959 | 972 | 942 | 943 | 223,300 | ▼ | -0.09% |
| 2024-10-28 | 3608 | ＴＳＩＨＤ | 402,686 | 0.50% | 895 | 910 | 889 | 894 | 189,300 | ▲ | 0.09% |
| 2024-11-01 | 3608 | ＴＳＩＨＤ | 478,086 | 0.62% | 898 | 906 | 888 | 894 | 274,400 | ▲ | 0.12% |
| 2024-11-12 | 3608 | ＴＳＩＨＤ | 539,386 | 0.70% | 885 | 885 | 856 | 856 | 257,500 | ▲ | 0.07% |
| 2024-11-29 | 3608 | ＴＳＩＨＤ | 522,233 | 0.67% | 863 | 901 | 860 | 893 | 299,800 | ▼ | -0.02% |
| 2024-12-16 | 3608 | ＴＳＩＨＤ | 448,881 | 0.58% | 1,029 | 1,040 | 1,027 | 1,034 | 180,900 | ▼ | -0.09% |
| 2024-08-30 | 3623 | ビリングシス | 36,800 | 0.56% | 1,678 | 1,681 | 1,560 | 1,594 | 520,000 | ▲ | 0.20% |
| 2024-09-02 | 3623 | ビリングシス | 48,200 | 0.73% | 1,561 | 1,737 | 1,540 | 1,652 | 1,318,500 | ▲ | 0.16% |
| 2024-09-03 | 3623 | ビリングシス | 38,700 | 0.58% | 1,630 | 1,721 | 1,611 | 1,659 | 410,700 | ▼ | -0.15% |
| 2024-09-04 | 3623 | ビリングシス | 53,300 | 0.81% | 1,590 | 1,598 | 1,513 | 1,585 | 587,500 | ▲ | 0.23% |
| 2024-09-05 | 3623 | ビリングシス | 35,900 | 0.54% | 1,584 | 1,691 | 1,551 | 1,673 | 471,600 | ▼ | -0.27% |
| 2024-09-09 | 3623 | ビリングシス | 31,000 | 0.47% | 1,580 | 1,768 | 1,538 | 1,762 | 570,400 | ▼ | -0.07% |
| 2024-09-10 | 3623 | ビリングシス | 38,400 | 0.58% | 1,760 | 1,868 | 1,734 | 1,764 | 784,700 | ▲ | 0.10% |
| 2024-09-11 | 3623 | ビリングシス | 45,800 | 0.69% | 1,724 | 1,745 | 1,604 | 1,634 | 390,600 | ▲ | 0.10% |
| 2024-09-12 | 3623 | ビリングシス | 19,800 | 0.30% | 1,660 | 1,825 | 1,641 | 1,808 | 739,800 | ▼ | -0.38% |
| 2024-09-25 | 3623 | ビリングシス | 43,100 | 0.65% | 1,670 | 1,731 | 1,588 | 1,620 | 1,020,600 | ▲ | 0.54% |
| 2024-09-26 | 3623 | ビリングシス | 54,800 | 0.83% | 1,607 | 1,607 | 1,515 | 1,534 | 607,800 | ▲ | 0.17% |
| 2024-09-27 | 3623 | ビリングシス | 48,500 | 0.73% | 1,506 | 1,549 | 1,466 | 1,500 | 400,100 | ▼ | -0.09% |
| 2024-09-30 | 3623 | ビリングシス | 43,700 | 0.66% | 1,450 | 1,520 | 1,422 | 1,445 | 422,200 | ▼ | -0.06% |
| 2024-10-01 | 3623 | ビリングシス | 36,300 | 0.55% | 1,425 | 1,465 | 1,423 | 1,434 | 189,000 | ▼ | -0.10% |
| 2024-10-02 | 3623 | ビリングシス | 30,200 | 0.46% | 1,405 | 1,419 | 1,361 | 1,366 | 327,500 | ▼ | -0.09% |
| 2024-10-03 | 3623 | ビリングシス | 34,600 | 0.52% | 1,396 | 1,482 | 1,393 | 1,438 | 382,900 | ▲ | 0.06% |
| 2024-10-04 | 3623 | ビリングシス | 40,600 | 0.61% | 1,415 | 1,447 | 1,385 | 1,423 | 159,700 | ▲ | 0.08% |
| 2024-10-08 | 3623 | ビリングシス | 54,400 | 0.82% | 1,420 | 1,420 | 1,312 | 1,329 | 376,400 | ▲ | 0.20% |
| 2024-10-09 | 3623 | ビリングシス | 71,000 | 1.08% | 1,338 | 1,442 | 1,333 | 1,438 | 456,500 | ▲ | 0.26% |
| 2024-10-10 | 3623 | ビリングシス | 81,200 | 1.23% | 1,438 | 1,475 | 1,380 | 1,403 | 262,700 | ▲ | 0.14% |
| 2024-10-15 | 3623 | ビリングシス | 77,600 | 1.18% | 1,400 | 1,410 | 1,376 | 1,386 | 88,100 | ▼ | -0.05% |
| 2024-10-28 | 3623 | ビリングシス | 71,700 | 1.09% | 1,284 | 1,347 | 1,281 | 1,334 | 51,800 | ▼ | -0.08% |
| 2024-10-29 | 3623 | ビリングシス | 72,300 | 1.10% | 1,346 | 1,377 | 1,340 | 1,370 | 66,500 | ▲ | 0.01% |
| 2024-11-01 | 3623 | ビリングシス | 72,000 | 1.09% | 1,320 | 1,327 | 1,281 | 1,308 | 96,000 | ▼ | -0.01% |
| 2024-11-12 | 3623 | ビリングシス | 64,300 | 0.97% | 1,392 | 1,455 | 1,388 | 1,422 | 126,200 | ▼ | -0.12% |
| 2024-11-15 | 3623 | ビリングシス | 58,400 | 0.88% | 1,345 | 1,359 | 1,291 | 1,335 | 155,400 | ▼ | -0.08% |
| 2024-12-13 | 3623 | ビリングシス | 52,300 | 0.79% | 1,540 | 1,540 | 1,507 | 1,525 | 40,700 | ▼ | -0.08% |
| 2024-04-25 | 3625 | テックファム | 42,900 | 0.57% | 675 | 722 | 627 | 630 | 853,000 | ▲ | 0.10% |
| 2024-04-26 | 3625 | テックファム | 46,600 | 0.62% | 618 | 618 | 572 | 585 | 518,300 | ▲ | 0.05% |
| 2024-04-30 | 3625 | テックファム | 41,600 | 0.55% | 590 | 594 | 551 | 563 | 374,500 | ▼ | -0.06% |
| 2024-05-01 | 3625 | テックファム | 35,800 | 0.47% | 559 | 568 | 533 | 533 | 334,700 | ▼ | -0.08% |
| 2024-05-08 | 3625 | テックファム | 40,200 | 0.53% | 506 | 521 | 501 | 518 | 112,200 | ▲ | 0.06% |
| 2024-05-09 | 3625 | テックファム | 45,800 | 0.60% | 513 | 529 | 506 | 525 | 72,300 | ▲ | 0.06% |
| 2024-05-13 | 3625 | テックファム | 44,300 | 0.58% | 529 | 578 | 520 | 575 | 327,000 | ▼ | -0.02% |
| 2024-05-14 | 3625 | テックファム | 35,300 | 0.46% | 573 | 580 | 553 | 564 | 172,100 | ▼ | -0.11% |
| 2024-03-21 | 3634 | ソケッツ | 13,100 | 0.52% | 1,084 | 1,248 | 1,072 | 1,129 | 93,300 | ▲ | 0.10% |
| 2024-03-26 | 3634 | ソケッツ | 15,700 | 0.63% | 1,184 | 1,184 | 1,060 | 1,121 | 41,800 | ▲ | 0.10% |
| 2024-04-08 | 3634 | ソケッツ | 13,500 | 0.54% | 1,047 | 1,065 | 1,043 | 1,064 | 4,700 | ▼ | -0.08% |
| 2024-04-09 | 3634 | ソケッツ | 8,100 | 0.32% | 1,062 | 1,140 | 1,062 | 1,140 | 17,100 | ▼ | -0.22% |
| 2024-04-22 | 3653 | モルフォ | 27,100 | 0.50% | 1,710 | 1,738 | 1,703 | 1,728 | 23,700 | ▲ | 0.08% |
| 2024-05-14 | 3653 | モルフォ | 26,500 | 0.48% | 1,800 | 1,833 | 1,770 | 1,783 | 23,900 | ▼ | -0.02% |
| 2024-09-13 | 3653 | モルフォ | 29,700 | 0.54% | 1,610 | 1,635 | 1,572 | 1,602 | 54,400 | ▲ | 0.12% |
| 2024-09-18 | 3653 | モルフォ | 46,000 | 0.84% | 1,938 | 2,039 | 1,782 | 1,827 | 522,900 | ▲ | 0.29% |
| 2024-09-19 | 3653 | モルフォ | 58,700 | 1.08% | 1,842 | 1,863 | 1,804 | 1,839 | 125,700 | ▲ | 0.24% |
| 2024-09-20 | 3653 | モルフォ | 64,300 | 1.18% | 1,848 | 1,864 | 1,819 | 1,825 | 76,100 | ▲ | 0.09% |
| 2024-09-24 | 3653 | モルフォ | 73,400 | 1.35% | 1,838 | 1,838 | 1,712 | 1,735 | 114,100 | ▲ | 0.17% |
| 2024-09-25 | 3653 | モルフォ | 80,100 | 1.47% | 1,721 | 1,738 | 1,687 | 1,687 | 116,600 | ▲ | 0.11% |
| 2024-09-27 | 3653 | モルフォ | 81,400 | 1.50% | 1,740 | 1,755 | 1,686 | 1,695 | 31,800 | ▲ | 0.03% |
| 2024-10-04 | 3653 | モルフォ | 81,400 | 1.47% | 1,649 | 1,700 | 1,643 | 1,673 | 32,800 | ▼ | -0.03% |
| 2024-10-16 | 3653 | モルフォ | 83,900 | 1.52% | 1,599 | 1,599 | 1,570 | 1,589 | 28,300 | ▲ | 0.05% |
| 2024-12-16 | 3653 | モルフォ | 91,500 | 1.66% | 1,511 | 1,525 | 1,442 | 1,448 | 242,300 | ▲ | 0.13% |
| 2024-12-18 | 3653 | モルフォ | 93,800 | 1.70% | 1,368 | 1,368 | 1,325 | 1,333 | 69,900 | ▲ | 0.04% |
| 2024-03-01 | 3655 | ブレインＰ | 129,760 | 0.58% | 1,574 | 1,574 | 1,493 | 1,518 | 1,185,000 | ▼ | -0.12% |
| 2024-03-04 | 3655 | ブレインＰ | 156,360 | 0.70% | 1,570 | 1,604 | 1,527 | 1,554 | 1,307,500 | ▲ | 0.12% |
| 2024-03-06 | 3655 | ブレインＰ | 194,860 | 0.87% | 1,554 | 1,572 | 1,523 | 1,564 | 1,472,000 | ▲ | 0.17% |
| 2024-03-07 | 3655 | ブレインＰ | 220,260 | 0.98% | 1,610 | 1,652 | 1,543 | 1,575 | 1,565,300 | ▲ | 0.10% |
| 2024-03-08 | 3655 | ブレインＰ | 115,060 | 0.51% | 1,580 | 1,612 | 1,511 | 1,513 | 1,372,500 | ▼ | -0.47% |
| 2024-03-12 | 3655 | ブレインＰ | 134,460 | 0.60% | 1,435 | 1,525 | 1,434 | 1,524 | 875,100 | ▲ | 0.08% |
| 2024-03-13 | 3655 | ブレインＰ | 123,860 | 0.55% | 1,540 | 1,546 | 1,478 | 1,496 | 653,900 | ▼ | -0.04% |
| 2024-03-19 | 3655 | ブレインＰ | 149,410 | 0.66% | 1,482 | 1,502 | 1,457 | 1,479 | 416,500 | ▲ | 0.10% |
| 2024-03-22 | 3655 | ブレインＰ | 157,110 | 0.70% | 1,471 | 1,477 | 1,431 | 1,450 | 444,500 | ▲ | 0.03% |
| 2024-03-28 | 3655 | ブレインＰ | 138,510 | 0.62% | 1,368 | 1,378 | 1,341 | 1,343 | 303,000 | ▼ | -0.07% |
| 2024-03-29 | 3655 | ブレインＰ | 132,310 | 0.59% | 1,373 | 1,376 | 1,334 | 1,351 | 320,200 | ▼ | -0.03% |
| 2024-04-04 | 3655 | ブレインＰ | 108,310 | 0.48% | 1,287 | 1,302 | 1,266 | 1,273 | 413,600 | ▼ | -0.10% |
| 2024-04-09 | 3655 | ブレインＰ | 111,810 | 0.50% | 1,261 | 1,301 | 1,255 | 1,291 | 423,500 | ▲ | 0.02% |
| 2024-04-10 | 3655 | ブレインＰ | 0 | 0.00% | 1,312 | 1,361 | 1,312 | 1,318 | 601,600 | ▼ | -0.50% |
| 2024-05-09 | 3655 | ブレインＰ | 133,810 | 0.60% | 1,238 | 1,257 | 1,226 | 1,238 | 315,200 | ▲ | 0.60% |
| 2024-05-10 | 3655 | ブレインＰ | 131,510 | 0.58% | 1,250 | 1,255 | 1,180 | 1,194 | 573,400 | ▼ | -0.02% |
| 2024-05-14 | 3655 | ブレインＰ | 107,510 | 0.48% | 1,335 | 1,369 | 1,301 | 1,332 | 663,300 | ▼ | -0.09% |
| 2024-07-18 | 3655 | ブレインＰ | 112,637 | 0.50% | 1,076 | 1,093 | 1,066 | 1,066 | 217,800 | ▲ | 0.07% |
| 2024-07-19 | 3655 | ブレインＰ | 83,637 | 0.37% | 1,060 | 1,074 | 1,056 | 1,066 | 141,000 | ▼ | -0.13% |
| 2024-07-22 | 3655 | ブレインＰ | 122,037 | 0.54% | 1,070 | 1,073 | 1,037 | 1,040 | 172,700 | ▲ | 0.17% |
| 2024-07-23 | 3655 | ブレインＰ | 82,437 | 0.36% | 1,040 | 1,054 | 1,031 | 1,033 | 146,500 | ▼ | -0.18% |
| 2024-07-24 | 3655 | ブレインＰ | 118,137 | 0.52% | 1,031 | 1,043 | 1,016 | 1,017 | 119,100 | ▲ | 0.16% |
| 2024-07-25 | 3655 | ブレインＰ | 86,237 | 0.38% | 997 | 1,012 | 993 | 993 | 213,900 | ▼ | -0.14% |
| 2024-07-26 | 3655 | ブレインＰ | 123,537 | 0.55% | 993 | 1,002 | 974 | 980 | 208,200 | ▲ | 0.17% |
| 2024-07-29 | 3655 | ブレインＰ | 87,237 | 0.39% | 1,004 | 1,019 | 998 | 1,018 | 195,500 | ▼ | -0.16% |
| 2024-07-30 | 3655 | ブレインＰ | 124,037 | 0.55% | 1,010 | 1,011 | 985 | 994 | 205,700 | ▲ | 0.16% |
| 2024-08-05 | 3655 | ブレインＰ | 98,037 | 0.43% | 825 | 839 | 735 | 743 | 782,600 | ▼ | -0.12% |
| 2024-08-09 | 3655 | ブレインＰ | 113,037 | 0.50% | 843 | 868 | 835 | 855 | 372,900 | ▲ | 0.07% |
| 2024-08-13 | 3655 | ブレインＰ | 107,600 | 0.48% | 795 | 833 | 765 | 831 | 560,300 | ▼ | -0.02% |
| 2024-08-20 | 3655 | ブレインＰ | 113,200 | 0.50% | 875 | 922 | 875 | 910 | 226,100 | ▲ | 0.02% |
| 2024-09-03 | 3655 | ブレインＰ | 102,300 | 0.45% | 891 | 907 | 883 | 895 | 138,300 | ▼ | -0.17% |
| 2024-09-04 | 3655 | ブレインＰ | 149,400 | 0.66% | 865 | 876 | 848 | 851 | 195,000 | ▲ | 0.21% |
| 2024-09-05 | 3655 | ブレインＰ | 164,900 | 0.73% | 851 | 917 | 851 | 865 | 453,600 | ▲ | 0.06% |
| 2024-09-06 | 3655 | ブレインＰ | 116,700 | 0.52% | 875 | 877 | 856 | 861 | 201,300 | ▼ | -0.20% |
| 2024-09-09 | 3655 | ブレインＰ | 170,700 | 0.76% | 828 | 857 | 824 | 850 | 299,300 | ▲ | 0.24% |
| 2024-09-11 | 3655 | ブレインＰ | 180,500 | 0.80% | 845 | 853 | 826 | 834 | 260,400 | ▲ | 0.04% |
| 2024-09-12 | 3655 | ブレインＰ | 122,100 | 0.54% | 856 | 870 | 843 | 849 | 190,600 | ▼ | -0.26% |
| 2024-09-17 | 3655 | ブレインＰ | 106,500 | 0.47% | 820 | 829 | 808 | 823 | 165,700 | ▼ | -0.07% |
| 2024-09-19 | 3655 | ブレインＰ | 151,300 | 0.67% | 834 | 848 | 832 | 839 | 132,100 | ▲ | 0.20% |
| 2024-09-20 | 3655 | ブレインＰ | 80,700 | 0.36% | 854 | 854 | 836 | 839 | 178,700 | ▼ | -0.31% |
| 2024-09-24 | 3655 | ブレインＰ | 146,100 | 0.65% | 850 | 861 | 844 | 844 | 116,200 | ▲ | 0.29% |
| 2024-10-08 | 3655 | ブレインＰ | 167,600 | 0.75% | 821 | 821 | 809 | 810 | 123,400 | ▲ | 0.09% |
| 2024-10-28 | 3655 | ブレインＰ | 146,700 | 0.65% | 760 | 804 | 760 | 801 | 108,100 | ▼ | -0.09% |
| 2024-11-08 | 3655 | ブレインＰ | 130,500 | 0.58% | 802 | 821 | 800 | 805 | 154,600 | ▼ | -0.07% |
| 2024-11-13 | 3655 | ブレインＰ | 159,000 | 0.71% | 963 | 1,040 | 944 | 1,017 | 1,434,300 | ▲ | 0.13% |
| 2024-11-19 | 3655 | ブレインＰ | 148,800 | 0.66% | 990 | 1,035 | 985 | 1,030 | 340,200 | ▼ | -0.04% |
| 2024-11-26 | 3655 | ブレインＰ | 128,900 | 0.57% | 987 | 990 | 969 | 987 | 217,200 | ▼ | -0.09% |
| 2024-11-29 | 3655 | ブレインＰ | 108,500 | 0.48% | 969 | 1,007 | 964 | 983 | 189,700 | ▼ | -0.08% |
| 2024-03-01 | 3656 | ＫＬａｂ | 450,441 | 1.09% | 346 | 350 | 335 | 335 | 1,164,800 | ▼ | -0.02% |
| 2024-03-04 | 3656 | ＫＬａｂ | 410,541 | 0.99% | 339 | 350 | 333 | 345 | 1,889,500 | ▼ | -0.10% |
| 2024-03-05 | 3656 | ＫＬａｂ | 419,341 | 1.02% | 343 | 352 | 335 | 350 | 1,480,200 | ▲ | 0.03% |
| 2024-03-06 | 3656 | ＫＬａｂ | 472,941 | 1.15% | 345 | 371 | 344 | 369 | 3,326,100 | ▲ | 0.12% |
| 2024-03-12 | 3656 | ＫＬａｂ | 507,241 | 1.23% | 358 | 378 | 357 | 365 | 2,595,200 | ▲ | 0.08% |
| 2024-03-13 | 3656 | ＫＬａｂ | 534,541 | 1.30% | 366 | 368 | 349 | 350 | 2,350,700 | ▲ | 0.07% |
| 2024-03-14 | 3656 | ＫＬａｂ | 531,241 | 1.29% | 348 | 357 | 343 | 352 | 1,794,200 | ▼ | -0.01% |
| 2024-03-15 | 3656 | ＫＬａｂ | 552,941 | 1.34% | 346 | 358 | 335 | 350 | 2,687,100 | ▲ | 0.05% |
| 2024-03-18 | 3656 | ＫＬａｂ | 521,741 | 1.26% | 354 | 364 | 351 | 364 | 1,693,100 | ▼ | -0.08% |
| 2024-03-21 | 3656 | ＫＬａｂ | 492,741 | 1.19% | 365 | 368 | 360 | 365 | 1,080,900 | ▼ | -0.07% |
| 2024-03-22 | 3656 | ＫＬａｂ | 497,841 | 1.21% | 363 | 366 | 353 | 365 | 1,236,500 | ▲ | 0.02% |
| 2024-03-28 | 3656 | ＫＬａｂ | 559,341 | 1.36% | 374 | 377 | 351 | 361 | 2,750,300 | ▲ | 0.15% |
| 2024-04-03 | 3656 | ＫＬａｂ | 589,041 | 1.43% | 319 | 329 | 316 | 316 | 1,599,200 | ▲ | 0.06% |
| 2024-04-08 | 3656 | ＫＬａｂ | 627,541 | 1.52% | 311 | 314 | 308 | 313 | 768,900 | ▲ | 0.09% |
| 2024-04-10 | 3656 | ＫＬａｂ | 663,141 | 1.61% | 313 | 318 | 307 | 307 | 873,800 | ▲ | 0.09% |
| 2024-04-11 | 3656 | ＫＬａｂ | 730,541 | 1.77% | 277 | 293 | 276 | 288 | 3,001,400 | ▲ | 0.15% |
| 2024-04-15 | 3656 | ＫＬａｂ | 685,141 | 1.66% | 271 | 275 | 265 | 267 | 1,631,100 | ▼ | -0.11% |
| 2024-04-19 | 3656 | ＫＬａｂ | 712,741 | 1.73% | 260 | 262 | 251 | 253 | 1,160,400 | ▲ | 0.07% |
| 2024-04-22 | 3656 | ＫＬａｂ | 779,841 | 1.89% | 258 | 258 | 251 | 256 | 725,600 | ▲ | 0.15% |
| 2024-04-23 | 3656 | ＫＬａｂ | 783,941 | 1.90% | 261 | 261 | 250 | 253 | 1,341,500 | ▲ | 0.01% |
| 2024-04-24 | 3656 | ＫＬａｂ | 773,941 | 1.88% | 253 | 253 | 247 | 248 | 1,036,900 | ▼ | -0.02% |
| 2024-04-25 | 3656 | ＫＬａｂ | 803,641 | 1.95% | 245 | 248 | 241 | 244 | 959,800 | ▲ | 0.07% |
| 2024-05-01 | 3656 | ＫＬａｂ | 844,341 | 2.05% | 243 | 244 | 239 | 244 | 922,300 | ▲ | 0.09% |
| 2024-05-02 | 3656 | ＫＬａｂ | 878,641 | 2.13% | 244 | 245 | 240 | 241 | 520,800 | ▲ | 0.08% |
| 2024-05-07 | 3656 | ＫＬａｂ | 912,741 | 2.22% | 244 | 253 | 242 | 251 | 1,076,600 | ▲ | 0.09% |
| 2024-05-13 | 3656 | ＫＬａｂ | 894,941 | 2.11% | 252 | 260 | 250 | 254 | 966,600 | ▼ | -0.11% |
| 2024-05-14 | 3656 | ＫＬａｂ | 844,541 | 1.99% | 254 | 263 | 254 | 260 | 1,219,000 | ▼ | -0.11% |
| 2024-05-20 | 3656 | ＫＬａｂ | 760,341 | 1.79% | 246 | 249 | 243 | 246 | 550,800 | ▼ | -0.19% |
| 2024-05-23 | 3656 | ＫＬａｂ | 693,341 | 1.64% | 232 | 237 | 228 | 235 | 972,800 | ▼ | -0.15% |
| 2024-05-27 | 3656 | ＫＬａｂ | 674,541 | 1.55% | 233 | 241 | 229 | 233 | 1,055,600 | ▼ | -0.08% |
| 2024-05-28 | 3656 | ＫＬａｂ | 644,941 | 1.48% | 230 | 230 | 224 | 225 | 1,776,000 | ▼ | -0.07% |
| 2024-06-05 | 3656 | ＫＬａｂ | 659,241 | 1.51% | 214 | 216 | 212 | 212 | 470,400 | ▲ | 0.03% |
| 2024-06-06 | 3656 | ＫＬａｂ | 596,441 | 1.36% | 214 | 214 | 206 | 206 | 1,188,600 | ▼ | -0.14% |
| 2024-06-07 | 3656 | ＫＬａｂ | 467,441 | 1.07% | 206 | 218 | 205 | 215 | 2,662,800 | ▼ | -0.29% |
| 2024-06-10 | 3656 | ＫＬａｂ | 445,441 | 0.99% | 216 | 226 | 214 | 223 | 2,098,400 | ▼ | -0.08% |
| 2024-06-11 | 3656 | ＫＬａｂ | 487,941 | 1.09% | 220 | 224 | 218 | 221 | 936,000 | ▲ | 0.10% |
| 2024-06-12 | 3656 | ＫＬａｂ | 504,341 | 1.12% | 222 | 227 | 218 | 220 | 1,015,400 | ▲ | 0.03% |
| 2024-06-13 | 3656 | ＫＬａｂ | 642,441 | 1.43% | 221 | 230 | 220 | 227 | 2,578,200 | ▲ | 0.30% |
| 2024-06-14 | 3656 | ＫＬａｂ | 672,041 | 1.50% | 225 | 235 | 224 | 235 | 1,394,800 | ▲ | 0.07% |
| 2024-06-19 | 3656 | ＫＬａｂ | 629,741 | 1.40% | 230 | 233 | 223 | 223 | 1,364,600 | ▼ | -0.10% |
| 2024-06-24 | 3656 | ＫＬａｂ | 611,741 | 1.36% | 222 | 229 | 222 | 228 | 766,000 | ▼ | -0.03% |
| 2024-06-26 | 3656 | ＫＬａｂ | 576,741 | 1.25% | 233 | 239 | 232 | 234 | 1,504,500 | ▼ | -0.11% |
| 2024-06-27 | 3656 | ＫＬａｂ | 530,741 | 1.15% | 232 | 240 | 230 | 240 | 950,900 | ▼ | -0.10% |
| 2024-07-03 | 3656 | ＫＬａｂ | 485,541 | 1.06% | 231 | 237 | 231 | 236 | 713,000 | ▼ | -0.08% |
| 2024-07-09 | 3656 | ＫＬａｂ | 504,241 | 1.10% | 235 | 237 | 230 | 235 | 692,500 | ▲ | 0.04% |
| 2024-07-11 | 3656 | ＫＬａｂ | 500,441 | 1.09% | 231 | 232 | 224 | 230 | 889,500 | ▼ | -0.01% |
| 2024-07-12 | 3656 | ＫＬａｂ | 404,041 | 0.88% | 229 | 239 | 229 | 238 | 1,442,200 | ▼ | -0.21% |
| 2024-07-17 | 3656 | ＫＬａｂ | 341,441 | 0.74% | 238 | 248 | 237 | 248 | 1,016,700 | ▼ | -0.14% |
| 2024-07-30 | 3656 | ＫＬａｂ | 293,649 | 0.64% | 231 | 237 | 230 | 235 | 1,266,700 | ▼ | -0.09% |
| 2024-08-06 | 3656 | ＫＬａｂ | 208,949 | 0.44% | 190 | 202 | 180 | 202 | 1,889,000 | ▼ | -0.20% |
| 2024-12-02 | 3656 | ＫＬａｂ | 247,949 | 0.51% | 179 | 179 | 171 | 174 | 808,900 | ▲ | 0.10% |
| 2024-12-11 | 3656 | ＫＬａｂ | 349,349 | 0.72% | 169 | 169 | 163 | 164 | 1,063,700 | ▲ | 0.20% |
| 2024-12-16 | 3656 | ＫＬａｂ | 417,949 | 0.86% | 169 | 169 | 164 | 167 | 625,200 | ▲ | 0.14% |
| 2024-12-17 | 3656 | ＫＬａｂ | 439,349 | 0.90% | 167 | 172 | 167 | 171 | 555,400 | ▲ | 0.04% |
| 2024-03-05 | 3660 | アイスタイル | 943,118 | 1.18% | 471 | 509 | 464 | 509 | 3,804,600 | ▼ | -0.37% |
| 2024-03-06 | 3660 | アイスタイル | 1,039,918 | 1.30% | 511 | 538 | 499 | 536 | 4,185,400 | ▲ | 0.12% |
| 2024-03-08 | 3660 | アイスタイル | 1,201,318 | 1.50% | 550 | 553 | 531 | 534 | 2,197,100 | ▲ | 0.19% |
| 2024-03-11 | 3660 | アイスタイル | 1,133,618 | 1.42% | 526 | 541 | 515 | 519 | 4,024,600 | ▼ | -0.08% |
| 2024-03-12 | 3660 | アイスタイル | 1,036,818 | 1.30% | 519 | 531 | 485 | 531 | 3,930,300 | ▼ | -0.11% |
| 2024-03-13 | 3660 | アイスタイル | 1,007,418 | 1.26% | 533 | 560 | 530 | 536 | 3,133,100 | ▼ | -0.04% |
| 2024-03-15 | 3660 | アイスタイル | 1,039,618 | 1.30% | 523 | 526 | 511 | 525 | 1,632,300 | ▲ | 0.04% |
| 2024-03-18 | 3660 | アイスタイル | 928,218 | 1.16% | 524 | 546 | 524 | 538 | 1,591,200 | ▼ | -0.14% |
| 2024-03-21 | 3660 | アイスタイル | 880,818 | 1.08% | 535 | 545 | 532 | 538 | 1,627,200 | ▼ | -0.07% |
| 2024-03-27 | 3660 | アイスタイル | 784,618 | 0.96% | 517 | 528 | 514 | 520 | 1,219,200 | ▼ | -0.12% |
| 2024-04-10 | 3660 | アイスタイル | 728,418 | 0.89% | 498 | 501 | 488 | 490 | 1,043,600 | ▼ | -0.06% |
| 2024-04-18 | 3660 | アイスタイル | 641,118 | 0.78% | 482 | 516 | 482 | 506 | 1,694,400 | ▼ | -0.10% |
| 2024-05-01 | 3660 | アイスタイル | 547,818 | 0.67% | 527 | 533 | 518 | 524 | 1,002,000 | ▼ | -0.10% |
| 2024-05-07 | 3660 | アイスタイル | 462,418 | 0.56% | 535 | 550 | 525 | 527 | 1,786,300 | ▼ | -0.10% |
| 2024-05-08 | 3660 | アイスタイル | 350,218 | 0.42% | 532 | 548 | 529 | 530 | 1,898,100 | ▼ | -0.14% |
| 2024-05-27 | 3660 | アイスタイル | 407,618 | 0.50% | 444 | 450 | 439 | 444 | 683,300 | ▲ | 0.03% |
| 2024-05-29 | 3660 | アイスタイル | 502,618 | 0.61% | 446 | 458 | 441 | 441 | 1,487,900 | ▲ | 0.10% |
| 2024-06-05 | 3660 | アイスタイル | 583,918 | 0.71% | 482 | 489 | 466 | 466 | 1,041,100 | ▲ | 0.09% |
| 2024-06-13 | 3660 | アイスタイル | 715,218 | 0.87% | 500 | 509 | 494 | 494 | 1,242,400 | ▲ | 0.16% |
| 2024-06-19 | 3660 | アイスタイル | 740,918 | 0.90% | 499 | 505 | 494 | 498 | 649,300 | ▲ | 0.03% |
| 2024-06-20 | 3660 | アイスタイル | 719,418 | 0.88% | 494 | 499 | 482 | 495 | 1,354,000 | ▼ | -0.02% |
| 2024-06-21 | 3660 | アイスタイル | 762,018 | 0.93% | 497 | 501 | 490 | 490 | 1,173,000 | ▲ | 0.05% |
| 2024-06-28 | 3660 | アイスタイル | 731,818 | 0.89% | 490 | 498 | 487 | 487 | 1,301,300 | ▼ | -0.04% |
| 2024-07-01 | 3660 | アイスタイル | 741,418 | 0.91% | 488 | 489 | 465 | 465 | 1,597,600 | ▲ | 0.02% |
| 2024-07-02 | 3660 | アイスタイル | 720,718 | 0.88% | 465 | 474 | 465 | 473 | 634,100 | ▼ | -0.03% |
| 2024-07-05 | 3660 | アイスタイル | 640,108 | 0.78% | 470 | 479 | 469 | 476 | 569,400 | ▼ | -0.09% |
| 2024-07-05 | 3660 | アイスタイル | 640,108 | 0.78% | 470 | 479 | 469 | 476 | 569,400 | ▼ | -0.09% |
| 2024-07-12 | 3660 | アイスタイル | 566,408 | 0.69% | 460 | 471 | 460 | 468 | 543,400 | ▼ | -0.09% |
| 2024-07-16 | 3660 | アイスタイル | 580,208 | 0.71% | 466 | 466 | 454 | 457 | 1,033,000 | ▲ | 0.02% |
| 2024-07-31 | 3660 | アイスタイル | 654,908 | 0.80% | 442 | 443 | 432 | 442 | 695,000 | ▲ | 0.09% |
| 2024-08-05 | 3660 | アイスタイル | 619,608 | 0.76% | 359 | 377 | 319 | 319 | 3,476,300 | ▼ | -0.04% |
| 2024-08-06 | 3660 | アイスタイル | 470,308 | 0.57% | 349 | 375 | 349 | 375 | 1,715,800 | ▼ | -0.19% |
| 2024-08-13 | 3660 | アイスタイル | 402,308 | 0.49% | 372 | 383 | 364 | 381 | 1,518,100 | ▼ | -0.07% |
| 2024-11-11 | 3660 | アイスタイル | 810,308 | 0.99% | 489 | 495 | 447 | 457 | 8,600,000 | ▲ | 0.57% |
| 2024-11-12 | 3660 | アイスタイル | 860,008 | 1.05% | 459 | 463 | 444 | 445 | 3,193,800 | ▲ | 0.06% |
| 2024-11-15 | 3660 | アイスタイル | 641,108 | 0.78% | 434 | 448 | 431 | 444 | 1,779,400 | ▼ | -0.27% |
| 2024-11-19 | 3660 | アイスタイル | 552,508 | 0.67% | 448 | 455 | 442 | 454 | 1,478,100 | ▼ | -0.10% |
| 2024-11-25 | 3660 | アイスタイル | 464,208 | 0.56% | 438 | 446 | 436 | 438 | 1,110,800 | ▼ | -0.10% |
| 2024-12-09 | 3660 | アイスタイル | 407,208 | 0.49% | 438 | 453 | 434 | 450 | 1,451,400 | ▼ | -0.07% |
| 2024-03-12 | 3661 | エムアップ | 173,271 | 0.47% | 1,060 | 1,168 | 1,051 | 1,139 | 652,800 | ▼ | -0.10% |
| 2024-03-25 | 3661 | エムアップ | 186,271 | 0.51% | 1,236 | 1,259 | 1,233 | 1,242 | 268,900 | ▲ | 0.04% |
| 2024-03-28 | 3661 | エムアップ | 177,671 | 0.48% | 1,189 | 1,193 | 1,161 | 1,167 | 268,200 | ▼ | -0.03% |
| 2024-04-01 | 3661 | エムアップ | 183,871 | 0.50% | 1,253 | 1,257 | 1,221 | 1,224 | 247,200 | ▲ | 0.02% |
| 2024-04-15 | 3661 | エムアップ | 165,771 | 0.45% | 1,025 | 1,058 | 1,011 | 1,052 | 380,000 | ▼ | -0.04% |
| 2024-05-07 | 3661 | エムアップ | 191,271 | 0.52% | 1,059 | 1,092 | 1,056 | 1,091 | 318,800 | ▲ | 0.07% |
| 2024-05-10 | 3661 | エムアップ | 226,371 | 0.62% | 1,108 | 1,110 | 1,081 | 1,088 | 245,900 | ▲ | 0.09% |
| 2024-05-16 | 3661 | エムアップ | 145,671 | 0.39% | 1,138 | 1,202 | 1,111 | 1,169 | 1,549,700 | ▼ | -0.23% |
| 2024-11-07 | 3663 | セルシス | 245,800 | 0.67% | 1,228 | 1,254 | 1,212 | 1,236 | 331,800 | ▲ | 0.32% |
| 2024-11-08 | 3663 | セルシス | 138,300 | 0.38% | 1,292 | 1,360 | 1,249 | 1,356 | 769,500 | ▼ | -0.29% |
| 2024-11-11 | 3663 | セルシス | 256,600 | 0.70% | 1,332 | 1,380 | 1,315 | 1,328 | 638,800 | ▲ | 0.31% |
| 2024-11-13 | 3663 | セルシス | 145,100 | 0.40% | 1,363 | 1,418 | 1,341 | 1,409 | 632,600 | ▼ | -0.29% |
| 2024-03-05 | 3667 | ｅｎｉｓｈ | 711,480 | 3.30% | 250 | 310 | 247 | 300 | 5,897,200 | ▲ | 0.02% |
| 2024-03-08 | 3667 | ｅｎｉｓｈ | 710,580 | 3.29% | 261 | 268 | 256 | 256 | 883,000 | ▼ | -0.00% |
| 2024-03-11 | 3667 | ｅｎｉｓｈ | 714,680 | 3.31% | 250 | 265 | 246 | 258 | 781,500 | ▲ | 0.02% |
| 2024-03-13 | 3667 | ｅｎｉｓｈ | 710,480 | 3.29% | 268 | 268 | 260 | 262 | 557,100 | ▼ | -0.02% |
| 2024-03-14 | 3667 | ｅｎｉｓｈ | 717,780 | 3.33% | 260 | 263 | 254 | 261 | 459,400 | ▲ | 0.04% |
| 2024-03-19 | 3667 | ｅｎｉｓｈ | 746,080 | 3.46% | 280 | 282 | 261 | 264 | 907,500 | ▲ | 0.12% |
| 2024-03-21 | 3667 | ｅｎｉｓｈ | 781,780 | 3.62% | 264 | 272 | 263 | 272 | 558,500 | ▲ | 0.16% |
| 2024-03-26 | 3667 | ｅｎｉｓｈ | 779,280 | 3.57% | 272 | 291 | 267 | 273 | 1,328,300 | ▼ | -0.05% |
| 2024-03-27 | 3667 | ｅｎｉｓｈ | 787,680 | 3.61% | 270 | 274 | 264 | 268 | 509,300 | ▲ | 0.04% |
| 2024-04-04 | 3667 | ｅｎｉｓｈ | 784,680 | 3.58% | 221 | 222 | 211 | 215 | 482,400 | ▼ | -0.02% |
| 2024-04-05 | 3667 | ｅｎｉｓｈ | 796,380 | 3.63% | 212 | 222 | 211 | 219 | 371,200 | ▲ | 0.04% |
| 2024-04-10 | 3667 | ｅｎｉｓｈ | 776,280 | 3.54% | 214 | 221 | 213 | 215 | 362,800 | ▼ | -0.08% |
| 2024-04-12 | 3667 | ｅｎｉｓｈ | 765,380 | 3.49% | 220 | 220 | 214 | 215 | 236,600 | ▼ | -0.04% |
| 2024-05-02 | 3667 | ｅｎｉｓｈ | 748,480 | 3.35% | 214 | 216 | 212 | 215 | 175,800 | ▼ | -0.14% |
| 2024-05-07 | 3667 | ｅｎｉｓｈ | 694,580 | 3.11% | 217 | 221 | 215 | 221 | 303,000 | ▼ | -0.24% |
| 2024-05-08 | 3667 | ｅｎｉｓｈ | 647,880 | 2.86% | 220 | 227 | 220 | 225 | 599,900 | ▼ | -0.25% |
| 2024-05-09 | 3667 | ｅｎｉｓｈ | 617,780 | 2.73% | 225 | 226 | 221 | 225 | 404,400 | ▼ | -0.12% |
| 2024-05-10 | 3667 | ｅｎｉｓｈ | 576,080 | 2.54% | 224 | 230 | 223 | 223 | 557,000 | ▼ | -0.18% |
| 2024-05-14 | 3667 | ｅｎｉｓｈ | 555,380 | 2.38% | 237 | 250 | 237 | 250 | 1,331,600 | ▼ | -0.16% |
| 2024-05-23 | 3667 | ｅｎｉｓｈ | 566,380 | 2.40% | 235 | 237 | 233 | 234 | 169,200 | ▲ | 0.02% |
| 2024-05-30 | 3667 | ｅｎｉｓｈ | 564,780 | 2.36% | 239 | 244 | 234 | 244 | 282,300 | ▼ | -0.04% |
| 2024-06-03 | 3667 | ｅｎｉｓｈ | 585,780 | 2.45% | 252 | 256 | 243 | 247 | 677,800 | ▲ | 0.09% |
| 2024-06-07 | 3667 | ｅｎｉｓｈ | 565,280 | 2.36% | 237 | 250 | 235 | 250 | 429,500 | ▼ | -0.09% |
| 2024-06-14 | 3667 | ｅｎｉｓｈ | 583,980 | 2.40% | 248 | 264 | 248 | 263 | 657,900 | ▲ | 0.04% |
| 2024-06-20 | 3667 | ｅｎｉｓｈ | 600,880 | 2.35% | 281 | 290 | 280 | 284 | 1,761,900 | ▼ | -0.04% |
| 2024-06-21 | 3667 | ｅｎｉｓｈ | 627,880 | 2.45% | 288 | 323 | 281 | 322 | 3,548,300 | ▲ | 0.10% |
| 2024-06-24 | 3667 | ｅｎｉｓｈ | 651,580 | 2.50% | 330 | 332 | 303 | 314 | 2,990,100 | ▲ | 0.04% |
| 2024-06-25 | 3667 | ｅｎｉｓｈ | 629,880 | 2.41% | 310 | 313 | 300 | 301 | 1,661,900 | ▼ | -0.08% |
| 2024-06-26 | 3667 | ｅｎｉｓｈ | 599,380 | 2.30% | 301 | 317 | 296 | 311 | 1,957,400 | ▼ | -0.11% |
| 2024-06-27 | 3667 | ｅｎｉｓｈ | 592,480 | 2.27% | 316 | 324 | 310 | 311 | 1,308,400 | ▼ | -0.02% |
| 2024-06-28 | 3667 | ｅｎｉｓｈ | 604,880 | 2.32% | 310 | 312 | 299 | 300 | 1,345,900 | ▲ | 0.04% |
| 2024-07-01 | 3667 | ｅｎｉｓｈ | 598,080 | 2.29% | 299 | 299 | 279 | 283 | 1,598,100 | ▼ | -0.02% |
| 2024-07-03 | 3667 | ｅｎｉｓｈ | 559,580 | 2.14% | 287 | 288 | 278 | 282 | 1,193,200 | ▼ | -0.14% |
| 2024-07-04 | 3667 | ｅｎｉｓｈ | 546,680 | 2.09% | 285 | 294 | 281 | 284 | 1,067,900 | ▼ | -0.05% |
| 2024-07-04 | 3667 | ｅｎｉｓｈ | 546,680 | 2.09% | 285 | 294 | 281 | 284 | 1,067,900 | ▼ | -0.05% |
| 2024-07-11 | 3667 | ｅｎｉｓｈ | 516,880 | 1.98% | 280 | 284 | 258 | 263 | 2,629,400 | ▼ | -0.10% |
| 2024-07-17 | 3667 | ｅｎｉｓｈ | 491,480 | 1.88% | 261 | 278 | 261 | 270 | 1,883,900 | ▼ | -0.10% |
| 2024-07-30 | 3667 | ｅｎｉｓｈ | 531,880 | 1.98% | 346 | 363 | 306 | 357 | 15,844,800 | ▲ | 0.10% |
| 2024-08-01 | 3667 | ｅｎｉｓｈ | 551,380 | 2.05% | 350 | 360 | 326 | 333 | 5,154,200 | ▲ | 0.06% |
| 2024-08-15 | 3667 | ｅｎｉｓｈ | 510,980 | 1.90% | 324 | 345 | 262 | 340 | 35,328,800 | ▼ | -0.14% |
| 2024-08-20 | 3667 | ｅｎｉｓｈ | 540,380 | 2.01% | 230 | 231 | 215 | 220 | 6,760,900 | ▲ | 0.10% |
| 2024-08-30 | 3667 | ｅｎｉｓｈ | 596,680 | 2.22% | 212 | 214 | 207 | 207 | 1,458,500 | ▲ | 0.10% |
| 2024-09-12 | 3667 | ｅｎｉｓｈ | 619,480 | 2.30% | 179 | 182 | 176 | 179 | 737,400 | ▲ | 0.07% |
| 2024-09-13 | 3667 | ｅｎｉｓｈ | 645,580 | 2.40% | 179 | 179 | 172 | 174 | 1,183,500 | ▲ | 0.10% |
| 2024-09-17 | 3667 | ｅｎｉｓｈ | 679,480 | 2.53% | 174 | 175 | 167 | 174 | 787,100 | ▲ | 0.12% |
| 2024-09-26 | 3667 | ｅｎｉｓｈ | 705,180 | 2.62% | 196 | 200 | 193 | 198 | 615,100 | ▲ | 0.09% |
| 2024-09-27 | 3667 | ｅｎｉｓｈ | 639,680 | 2.38% | 195 | 198 | 188 | 188 | 1,091,900 | ▼ | -0.24% |
| 2024-10-01 | 3667 | ｅｎｉｓｈ | 571,980 | 2.13% | 183 | 185 | 181 | 182 | 467,800 | ▼ | -0.25% |
| 2024-10-03 | 3667 | ｅｎｉｓｈ | 593,180 | 2.20% | 181 | 184 | 181 | 182 | 413,900 | ▲ | 0.07% |
| 2024-10-11 | 3667 | ｅｎｉｓｈ | 585,980 | 2.18% | 172 | 174 | 168 | 169 | 513,000 | ▼ | -0.02% |
| 2024-10-17 | 3667 | ｅｎｉｓｈ | 598,380 | 2.22% | 173 | 174 | 171 | 174 | 345,600 | ▲ | 0.04% |
| 2024-10-23 | 3667 | ｅｎｉｓｈ | 589,980 | 2.19% | 167 | 168 | 165 | 165 | 360,400 | ▼ | -0.03% |
| 2024-10-25 | 3667 | ｅｎｉｓｈ | 599,380 | 2.23% | 165 | 166 | 160 | 163 | 797,600 | ▲ | 0.04% |
| 2024-10-30 | 3667 | ｅｎｉｓｈ | 618,980 | 2.30% | 171 | 175 | 169 | 172 | 687,100 | ▲ | 0.06% |
| 2024-11-05 | 3667 | ｅｎｉｓｈ | 647,880 | 2.41% | 171 | 174 | 169 | 172 | 259,500 | ▲ | 0.11% |
| 2024-11-12 | 3667 | ｅｎｉｓｈ | 643,780 | 2.39% | 179 | 181 | 171 | 171 | 660,300 | ▼ | -0.02% |
| 2024-11-19 | 3667 | ｅｎｉｓｈ | 572,780 | 2.13% | 171 | 173 | 170 | 171 | 370,500 | ▼ | -0.26% |
| 2024-11-22 | 3667 | ｅｎｉｓｈ | 465,080 | 1.73% | 176 | 176 | 169 | 169 | 761,700 | ▼ | -0.39% |
| 2024-11-27 | 3667 | ｅｎｉｓｈ | 422,180 | 1.57% | 174 | 174 | 168 | 168 | 572,100 | ▼ | -0.15% |
| 2024-12-09 | 3667 | ｅｎｉｓｈ | 399,880 | 1.48% | 159 | 161 | 158 | 158 | 286,400 | ▼ | -0.09% |
| 2024-12-10 | 3667 | ｅｎｉｓｈ | 367,880 | 1.37% | 159 | 161 | 156 | 161 | 411,200 | ▼ | -0.10% |
| 2024-08-07 | 3679 | じげん | 588,978 | 0.52% | 512 | 535 | 508 | 520 | 861,700 | ▲ | 0.08% |
| 2024-09-09 | 3679 | じげん | 514,678 | 0.46% | 537 | 566 | 535 | 565 | 400,500 | ▼ | -0.06% |
| 2024-06-18 | 3680 | ホットリンク | 129,900 | 0.81% | 338 | 391 | 334 | 364 | 2,686,000 | ▲ | 0.38% |
| 2024-06-19 | 3680 | ホットリンク | 122,800 | 0.76% | 361 | 382 | 358 | 368 | 1,077,800 | ▼ | -0.05% |
| 2024-06-20 | 3680 | ホットリンク | 129,000 | 0.80% | 367 | 394 | 360 | 388 | 1,102,000 | ▲ | 0.04% |
| 2024-06-25 | 3680 | ホットリンク | 122,500 | 0.76% | 356 | 367 | 356 | 367 | 373,100 | ▼ | -0.04% |
| 2024-06-28 | 3680 | ホットリンク | 111,500 | 0.69% | 363 | 375 | 360 | 367 | 290,300 | ▼ | -0.07% |
| 2024-07-01 | 3680 | ホットリンク | 117,300 | 0.73% | 371 | 392 | 369 | 372 | 878,700 | ▲ | 0.04% |
| 2024-07-02 | 3680 | ホットリンク | 110,000 | 0.68% | 370 | 379 | 361 | 363 | 628,200 | ▼ | -0.04% |
| 2024-07-19 | 3680 | ホットリンク | 95,100 | 0.59% | 409 | 414 | 399 | 409 | 333,900 | ▼ | -0.09% |
| 2024-07-26 | 3680 | ホットリンク | 75,800 | 0.47% | 392 | 399 | 382 | 383 | 360,200 | ▼ | -0.12% |
| 2024-03-18 | 3681 | ブイキューブ | 126,432 | 0.51% | 257 | 273 | 257 | 273 | 478,700 | ▲ | 0.06% |
| 2024-05-21 | 3681 | ブイキューブ | 83,432 | 0.32% | 259 | 260 | 253 | 256 | 177,000 | ▼ | -0.19% |
| 2024-12-16 | 3681 | ブイキューブ | 195,222 | 0.74% | 214 | 214 | 207 | 211 | 206,700 | ▲ | 0.51% |
| 2024-12-17 | 3681 | ブイキューブ | 99,822 | 0.37% | 209 | 210 | 199 | 201 | 412,200 | ▼ | -0.37% |
| 2024-09-24 | 3687 | Ｆスターズ | 172,103 | 0.51% | 1,625 | 1,715 | 1,625 | 1,664 | 436,300 | ▲ | 0.03% |
| 2024-09-30 | 3687 | Ｆスターズ | 204,003 | 0.60% | 1,654 | 1,668 | 1,593 | 1,597 | 641,600 | ▲ | 0.08% |
| 2024-10-25 | 3687 | Ｆスターズ | 200,603 | 0.59% | 1,415 | 1,430 | 1,403 | 1,413 | 148,800 | ▼ | -0.01% |
| 2024-11-14 | 3687 | Ｆスターズ | 205,303 | 0.61% | 1,602 | 1,609 | 1,537 | 1,538 | 339,200 | ▲ | 0.02% |
| 2024-11-15 | 3687 | Ｆスターズ | 149,803 | 0.44% | 1,536 | 1,618 | 1,506 | 1,614 | 424,600 | ▼ | -0.17% |
| 2024-06-28 | 3692 | ＦＦＲＩ | 43,805 | 0.53% | 1,988 | 2,203 | 1,955 | 2,114 | 475,500 | ▲ | 0.12% |
| 2024-07-03 | 3692 | ＦＦＲＩ | 56,205 | 0.68% | 2,254 | 2,410 | 2,200 | 2,329 | 1,235,900 | ▲ | 0.15% |
| 2024-07-04 | 3692 | ＦＦＲＩ | 63,605 | 0.77% | 2,425 | 2,488 | 2,211 | 2,264 | 1,316,500 | ▲ | 0.08% |
| 2024-07-04 | 3692 | ＦＦＲＩ | 63,605 | 0.77% | 2,425 | 2,488 | 2,211 | 2,264 | 1,316,500 | ▲ | 0.08% |
| 2024-07-08 | 3692 | ＦＦＲＩ | 66,005 | 0.80% | 2,279 | 2,340 | 2,176 | 2,183 | 503,200 | ▲ | 0.03% |
| 2024-07-09 | 3692 | ＦＦＲＩ | 57,105 | 0.69% | 2,160 | 2,245 | 2,071 | 2,122 | 513,900 | ▼ | -0.11% |
| 2024-07-11 | 3692 | ＦＦＲＩ | 61,105 | 0.74% | 2,140 | 2,188 | 2,080 | 2,152 | 237,500 | ▲ | 0.05% |
| 2024-07-18 | 3692 | ＦＦＲＩ | 56,305 | 0.68% | 2,266 | 2,448 | 2,243 | 2,384 | 664,500 | ▼ | -0.05% |
| 2024-07-19 | 3692 | ＦＦＲＩ | 64,305 | 0.78% | 2,308 | 2,708 | 2,280 | 2,593 | 3,619,100 | ▲ | 0.09% |
| 2024-07-22 | 3692 | ＦＦＲＩ | 98,105 | 1.19% | 2,793 | 2,794 | 2,194 | 2,354 | 3,943,600 | ▲ | 0.40% |
| 2024-07-25 | 3692 | ＦＦＲＩ | 106,505 | 1.30% | 2,240 | 2,410 | 2,213 | 2,261 | 1,852,900 | ▲ | 0.11% |
| 2024-07-26 | 3692 | ＦＦＲＩ | 91,405 | 1.11% | 2,261 | 2,434 | 2,261 | 2,420 | 1,592,400 | ▼ | -0.18% |
| 2024-07-30 | 3692 | ＦＦＲＩ | 101,105 | 1.23% | 2,420 | 2,440 | 2,166 | 2,168 | 1,363,700 | ▲ | 0.11% |
| 2024-07-31 | 3692 | ＦＦＲＩ | 118,305 | 1.44% | 2,132 | 2,185 | 2,028 | 2,148 | 829,600 | ▲ | 0.20% |
| 2024-08-01 | 3692 | ＦＦＲＩ | 108,405 | 1.32% | 2,098 | 2,111 | 1,980 | 2,037 | 523,700 | ▼ | -0.11% |
| 2024-08-02 | 3692 | ＦＦＲＩ | 102,905 | 1.25% | 1,878 | 2,016 | 1,872 | 1,927 | 605,300 | ▼ | -0.07% |
| 2024-08-05 | 3692 | ＦＦＲＩ | 97,005 | 1.18% | 1,767 | 1,823 | 1,618 | 1,669 | 888,200 | ▼ | -0.07% |
| 2024-08-07 | 3692 | ＦＦＲＩ | 88,405 | 1.07% | 1,808 | 1,892 | 1,783 | 1,847 | 414,800 | ▼ | -0.10% |
| 2024-08-08 | 3692 | ＦＦＲＩ | 93,805 | 1.14% | 1,811 | 1,924 | 1,811 | 1,889 | 339,700 | ▲ | 0.06% |
| 2024-08-13 | 3692 | ＦＦＲＩ | 87,305 | 1.06% | 1,866 | 1,940 | 1,851 | 1,940 | 367,700 | ▼ | -0.07% |
| 2024-08-14 | 3692 | ＦＦＲＩ | 97,005 | 1.18% | 1,860 | 1,927 | 1,789 | 1,808 | 799,800 | ▲ | 0.11% |
| 2024-08-15 | 3692 | ＦＦＲＩ | 98,305 | 1.20% | 1,808 | 1,808 | 1,746 | 1,770 | 411,300 | ▲ | 0.02% |
| 2024-08-21 | 3692 | ＦＦＲＩ | 108,705 | 1.32% | 1,800 | 1,838 | 1,760 | 1,764 | 315,900 | ▲ | 0.12% |
| 2024-08-23 | 3692 | ＦＦＲＩ | 114,705 | 1.40% | 1,744 | 1,764 | 1,707 | 1,764 | 193,500 | ▲ | 0.07% |
| 2024-08-29 | 3692 | ＦＦＲＩ | 103,605 | 1.26% | 1,713 | 1,744 | 1,710 | 1,725 | 131,900 | ▼ | -0.10% |
| 2024-08-30 | 3692 | ＦＦＲＩ | 82,305 | 1.00% | 1,725 | 1,775 | 1,723 | 1,760 | 184,200 | ▼ | -0.26% |
| 2024-09-02 | 3692 | ＦＦＲＩ | 40,005 | 0.48% | 1,797 | 1,899 | 1,785 | 1,880 | 464,200 | ▼ | -0.52% |
| 2024-11-08 | 3692 | ＦＦＲＩ | 42,705 | 0.52% | 2,050 | 2,083 | 2,017 | 2,048 | 203,200 | ▲ | 0.05% |
| 2024-07-18 | 3696 | セレス | 61,521 | 0.50% | 1,732 | 1,764 | 1,706 | 1,726 | 150,100 | ▲ | 0.09% |
| 2024-07-29 | 3696 | セレス | 57,221 | 0.47% | 1,656 | 1,726 | 1,638 | 1,721 | 236,900 | ▼ | -0.03% |
| 2024-07-31 | 3696 | セレス | 73,706 | 0.60% | 1,632 | 1,710 | 1,600 | 1,694 | 495,500 | ▲ | 0.13% |
| 2024-08-02 | 3696 | セレス | 112,206 | 0.92% | 1,635 | 1,657 | 1,465 | 1,519 | 650,400 | ▲ | 0.32% |
| 2024-08-05 | 3696 | セレス | 103,706 | 0.85% | 1,316 | 1,333 | 1,119 | 1,197 | 809,300 | ▼ | -0.07% |
| 2024-08-06 | 3696 | セレス | 110,406 | 0.91% | 1,283 | 1,417 | 1,280 | 1,361 | 375,200 | ▲ | 0.06% |
| 2024-08-09 | 3696 | セレス | 124,406 | 1.02% | 1,250 | 1,289 | 1,138 | 1,187 | 1,034,500 | ▲ | 0.10% |
| 2024-08-15 | 3696 | セレス | 102,606 | 0.84% | 1,210 | 1,264 | 1,205 | 1,242 | 222,900 | ▼ | -0.18% |
| 2024-08-19 | 3696 | セレス | 119,806 | 0.99% | 1,315 | 1,342 | 1,273 | 1,273 | 178,300 | ▲ | 0.15% |
| 2024-08-20 | 3696 | セレス | 107,806 | 0.89% | 1,281 | 1,384 | 1,281 | 1,378 | 247,500 | ▼ | -0.09% |
| 2024-08-21 | 3696 | セレス | 108,906 | 0.90% | 1,370 | 1,391 | 1,336 | 1,346 | 233,900 | ▲ | 0.01% |
| 2024-08-22 | 3696 | セレス | 125,506 | 1.03% | 1,361 | 1,369 | 1,320 | 1,329 | 133,100 | ▲ | 0.13% |
| 2024-09-04 | 3696 | セレス | 146,306 | 1.21% | 1,309 | 1,329 | 1,293 | 1,294 | 201,500 | ▲ | 0.07% |
| 2024-09-09 | 3696 | セレス | 145,006 | 1.19% | 1,212 | 1,239 | 1,185 | 1,227 | 203,000 | ▼ | -0.02% |
| 2024-09-10 | 3696 | セレス | 146,906 | 1.21% | 1,240 | 1,283 | 1,239 | 1,266 | 163,400 | ▲ | 0.02% |
| 2024-09-12 | 3696 | セレス | 141,906 | 1.17% | 1,266 | 1,288 | 1,258 | 1,280 | 111,500 | ▼ | -0.04% |
| 2024-09-26 | 3696 | セレス | 128,006 | 1.05% | 1,440 | 1,458 | 1,413 | 1,438 | 358,500 | ▼ | -0.11% |
| 2024-10-11 | 3696 | セレス | 102,706 | 0.84% | 1,378 | 1,380 | 1,343 | 1,343 | 108,600 | ▼ | -0.21% |
| 2024-10-15 | 3696 | セレス | 85,206 | 0.70% | 1,414 | 1,439 | 1,387 | 1,391 | 216,200 | ▼ | -0.14% |
| 2024-10-21 | 3696 | セレス | 82,306 | 0.68% | 1,368 | 1,430 | 1,358 | 1,412 | 193,100 | ▼ | -0.01% |
| 2024-11-06 | 3696 | セレス | 70,564 | 0.58% | 1,600 | 1,686 | 1,573 | 1,663 | 1,097,800 | ▼ | -0.10% |
| 2024-11-07 | 3696 | セレス | 78,764 | 0.65% | 1,781 | 1,850 | 1,655 | 1,686 | 1,306,500 | ▲ | 0.07% |
| 2024-11-08 | 3696 | セレス | 85,464 | 0.70% | 1,692 | 2,086 | 1,687 | 2,086 | 2,846,100 | ▲ | 0.04% |
| 2024-11-11 | 3696 | セレス | 118,364 | 0.97% | 2,214 | 2,283 | 2,056 | 2,200 | 2,096,300 | ▲ | 0.27% |
| 2024-11-12 | 3696 | セレス | 158,464 | 1.31% | 2,300 | 2,395 | 2,201 | 2,268 | 2,321,800 | ▲ | 0.34% |
| 2024-11-13 | 3696 | セレス | 152,915 | 1.26% | 2,260 | 2,300 | 2,085 | 2,098 | 1,306,800 | ▼ | -0.05% |
| 2024-11-15 | 3696 | セレス | 164,615 | 1.36% | 2,052 | 2,090 | 1,997 | 2,035 | 897,800 | ▲ | 0.10% |
| 2024-11-21 | 3696 | セレス | 145,415 | 1.20% | 2,300 | 2,384 | 2,250 | 2,329 | 1,336,900 | ▼ | -0.16% |
| 2024-11-22 | 3696 | セレス | 136,515 | 1.12% | 2,360 | 2,640 | 2,325 | 2,640 | 2,694,000 | ▼ | -0.07% |
| 2024-12-10 | 3696 | セレス | 145,913 | 1.20% | 3,335 | 3,535 | 3,210 | 3,255 | 4,796,300 | ▲ | 0.07% |
| 2024-12-18 | 3696 | セレス | 10,874 | 0.08% | 3,495 | 3,580 | 3,315 | 3,340 | 1,570,700 | ▼ | -1.11% |
| 2024-03-01 | 3697 | ＳＨＩＦＴ | 138,750 | 0.77% | 27,550 | 27,970 | 27,470 | 27,780 | 216,300 | ▼ | -0.07% |
| 2024-03-11 | 3697 | ＳＨＩＦＴ | 120,857 | 0.67% | 25,975 | 26,200 | 25,690 | 26,105 | 226,900 | ▼ | -0.09% |
| 2024-03-14 | 3697 | ＳＨＩＦＴ | 125,957 | 0.70% | 25,500 | 25,635 | 25,060 | 25,560 | 286,200 | ▲ | 0.02% |
| 2024-03-15 | 3697 | ＳＨＩＦＴ | 105,757 | 0.59% | 25,390 | 25,390 | 24,540 | 24,540 | 315,900 | ▼ | -0.10% |
| 2024-03-21 | 3697 | ＳＨＩＦＴ | 112,257 | 0.62% | 25,395 | 25,555 | 25,085 | 25,150 | 220,300 | ▲ | 0.03% |
| 2024-04-01 | 3697 | ＳＨＩＦＴ | 99,357 | 0.55% | 23,830 | 23,830 | 23,260 | 23,355 | 235,100 | ▼ | -0.06% |
| 2024-04-05 | 3697 | ＳＨＩＦＴ | 108,137 | 0.60% | 21,665 | 21,710 | 21,175 | 21,465 | 291,700 | ▲ | 0.04% |
| 2024-04-10 | 3697 | ＳＨＩＦＴ | 104,937 | 0.58% | 21,430 | 21,640 | 21,130 | 21,355 | 263,700 | ▼ | -0.02% |
| 2024-04-11 | 3697 | ＳＨＩＦＴ | 88,737 | 0.49% | 21,150 | 21,190 | 20,550 | 20,770 | 388,900 | ▼ | -0.08% |
| 2024-04-12 | 3697 | ＳＨＩＦＴ | 92,037 | 0.51% | 21,470 | 21,720 | 18,495 | 18,615 | 1,740,400 | ▲ | 0.02% |
| 2024-04-15 | 3697 | ＳＨＩＦＴ | 107,837 | 0.60% | 18,215 | 18,220 | 16,880 | 16,950 | 1,221,100 | ▲ | 0.08% |
| 2024-04-16 | 3697 | ＳＨＩＦＴ | 106,837 | 0.59% | 16,655 | 17,860 | 16,560 | 17,490 | 910,900 | ▼ | -0.01% |
| 2024-04-18 | 3697 | ＳＨＩＦＴ | 88,944 | 0.49% | 16,560 | 16,595 | 15,935 | 16,350 | 500,300 | ▼ | -0.09% |
| 2024-04-23 | 3697 | ＳＨＩＦＴ | 99,844 | 0.56% | 16,600 | 16,700 | 15,560 | 16,005 | 675,800 | ▲ | 0.07% |
| 2024-04-25 | 3697 | ＳＨＩＦＴ | 124,244 | 0.69% | 15,480 | 15,540 | 14,810 | 14,835 | 577,800 | ▲ | 0.12% |
| 2024-04-30 | 3697 | ＳＨＩＦＴ | 94,844 | 0.53% | 14,960 | 15,000 | 14,365 | 14,680 | 382,800 | ▼ | -0.15% |
| 2024-05-07 | 3697 | ＳＨＩＦＴ | 109,951 | 0.61% | 14,425 | 14,530 | 14,185 | 14,365 | 368,100 | ▲ | 0.07% |
| 2024-05-13 | 3697 | ＳＨＩＦＴ | 83,851 | 0.47% | 14,760 | 16,060 | 14,760 | 15,395 | 1,001,100 | ▼ | -0.14% |
| 2024-05-14 | 3697 | ＳＨＩＦＴ | 115,451 | 0.64% | 15,770 | 16,460 | 15,535 | 16,300 | 987,900 | ▲ | 0.17% |
| 2024-05-16 | 3697 | ＳＨＩＦＴ | 127,251 | 0.71% | 16,610 | 17,710 | 16,490 | 17,610 | 1,146,000 | ▲ | 0.06% |
| 2024-05-21 | 3697 | ＳＨＩＦＴ | 147,151 | 0.82% | 18,700 | 19,360 | 18,295 | 18,570 | 1,029,300 | ▲ | 0.10% |
| 2024-05-23 | 3697 | ＳＨＩＦＴ | 137,951 | 0.77% | 17,240 | 17,545 | 16,820 | 17,120 | 596,600 | ▼ | -0.04% |
| 2024-05-28 | 3697 | ＳＨＩＦＴ | 113,051 | 0.63% | 16,625 | 16,885 | 16,310 | 16,575 | 369,000 | ▼ | -0.14% |
| 2024-06-05 | 3697 | ＳＨＩＦＴ | 103,786 | 0.58% | 16,955 | 17,150 | 16,320 | 16,380 | 617,100 | ▼ | -0.05% |
| 2024-06-07 | 3697 | ＳＨＩＦＴ | 127,886 | 0.71% | 15,225 | 15,335 | 14,640 | 14,735 | 730,900 | ▲ | 0.13% |
| 2024-06-10 | 3697 | ＳＨＩＦＴ | 123,887 | 0.69% | 14,570 | 15,035 | 14,135 | 14,775 | 585,300 | ▼ | -0.02% |
| 2024-06-11 | 3697 | ＳＨＩＦＴ | 126,387 | 0.70% | 14,685 | 15,550 | 14,205 | 15,250 | 931,200 | ▲ | 0.01% |
| 2024-06-14 | 3697 | ＳＨＩＦＴ | 110,787 | 0.62% | 15,625 | 15,790 | 15,075 | 15,280 | 560,200 | ▼ | -0.07% |
| 2024-06-19 | 3697 | ＳＨＩＦＴ | 125,852 | 0.70% | 14,670 | 14,980 | 14,505 | 14,720 | 349,000 | ▲ | 0.07% |
| 2024-06-20 | 3697 | ＳＨＩＦＴ | 111,992 | 0.62% | 14,720 | 15,365 | 14,700 | 14,830 | 421,500 | ▼ | -0.07% |
| 2024-06-27 | 3697 | ＳＨＩＦＴ | 145,345 | 0.81% | 14,920 | 15,145 | 14,755 | 14,835 | 393,200 | ▲ | 0.19% |
| 2024-06-28 | 3697 | ＳＨＩＦＴ | 162,748 | 0.91% | 15,000 | 15,510 | 14,560 | 14,580 | 465,000 | ▲ | 0.09% |
| 2024-07-03 | 3697 | ＳＨＩＦＴ | 142,901 | 0.80% | 14,250 | 14,945 | 14,170 | 14,910 | 586,200 | ▼ | -0.10% |
| 2024-07-05 | 3697 | ＳＨＩＦＴ | 163,101 | 0.91% | 14,950 | 15,635 | 14,805 | 15,225 | 563,300 | ▲ | 0.10% |
| 2024-07-05 | 3697 | ＳＨＩＦＴ | 163,101 | 0.91% | 14,950 | 15,635 | 14,805 | 15,225 | 563,300 | ▲ | 0.10% |
| 2024-07-09 | 3697 | ＳＨＩＦＴ | 158,001 | 0.88% | 15,540 | 15,895 | 15,345 | 15,440 | 485,600 | ▼ | -0.03% |
| 2024-07-10 | 3697 | ＳＨＩＦＴ | 115,601 | 0.64% | 15,585 | 15,820 | 14,950 | 15,255 | 568,000 | ▼ | -0.24% |
| 2024-07-11 | 3697 | ＳＨＩＦＴ | 237,801 | 1.33% | 12,455 | 12,840 | 11,255 | 11,255 | 2,752,200 | ▲ | 0.69% |
| 2024-07-12 | 3697 | ＳＨＩＦＴ | 149,017 | 0.83% | 11,130 | 13,235 | 10,930 | 13,220 | 4,803,700 | ▼ | -0.50% |
| 2024-07-17 | 3697 | ＳＨＩＦＴ | 126,633 | 0.71% | 13,185 | 13,200 | 12,280 | 12,280 | 1,851,600 | ▼ | -0.12% |
| 2024-07-18 | 3697 | ＳＨＩＦＴ | 100,233 | 0.56% | 12,235 | 12,695 | 11,920 | 12,085 | 1,577,600 | ▼ | -0.14% |
| 2024-07-22 | 3697 | ＳＨＩＦＴ | 46,740 | 0.26% | 11,265 | 11,670 | 11,040 | 11,400 | 1,012,600 | ▼ | -0.30% |
| 2024-08-20 | 3697 | ＳＨＩＦＴ | 108,307 | 0.60% | 11,390 | 12,130 | 11,310 | 11,860 | 1,090,200 | ▲ | 0.19% |
| 2024-08-23 | 3697 | ＳＨＩＦＴ | 133,847 | 0.75% | 12,085 | 12,425 | 11,820 | 12,320 | 873,500 | ▲ | 0.15% |
| 2024-08-29 | 3697 | ＳＨＩＦＴ | 162,947 | 0.91% | 12,800 | 13,695 | 12,760 | 13,330 | 1,053,100 | ▲ | 0.09% |
| 2024-08-30 | 3697 | ＳＨＩＦＴ | 157,612 | 0.88% | 13,500 | 13,845 | 13,290 | 13,640 | 1,101,000 | ▼ | -0.03% |
| 2024-09-02 | 3697 | ＳＨＩＦＴ | 135,612 | 0.76% | 13,850 | 14,040 | 13,340 | 13,695 | 1,250,800 | ▼ | -0.12% |
| 2024-09-03 | 3697 | ＳＨＩＦＴ | 108,612 | 0.60% | 13,595 | 14,170 | 13,460 | 14,165 | 1,299,200 | ▼ | -0.16% |
| 2024-09-05 | 3697 | ＳＨＩＦＴ | 128,212 | 0.71% | 12,990 | 13,635 | 12,840 | 13,035 | 1,001,500 | ▲ | 0.10% |
| 2024-09-09 | 3697 | ＳＨＩＦＴ | 148,512 | 0.83% | 11,500 | 11,980 | 11,485 | 11,825 | 847,200 | ▲ | 0.12% |
| 2024-09-17 | 3697 | ＳＨＩＦＴ | 139,644 | 0.78% | 11,990 | 12,470 | 11,895 | 12,470 | 650,000 | ▼ | -0.04% |
| 2024-09-20 | 3697 | ＳＨＩＦＴ | 154,744 | 0.86% | 13,825 | 13,980 | 13,460 | 13,740 | 946,900 | ▲ | 0.07% |
| 2024-09-27 | 3697 | ＳＨＩＦＴ | 164,044 | 0.91% | 13,750 | 14,130 | 13,750 | 14,080 | 815,100 | ▲ | 0.05% |
| 2024-10-01 | 3697 | ＳＨＩＦＴ | 154,044 | 0.86% | 13,750 | 13,795 | 13,075 | 13,540 | 960,700 | ▼ | -0.05% |
| 2024-10-03 | 3697 | ＳＨＩＦＴ | 175,344 | 0.98% | 13,550 | 13,995 | 13,405 | 13,850 | 950,000 | ▲ | 0.12% |
| 2024-10-08 | 3697 | ＳＨＩＦＴ | 150,744 | 0.84% | 14,245 | 14,265 | 13,735 | 13,905 | 675,900 | ▼ | -0.14% |
| 2024-10-11 | 3697 | ＳＨＩＦＴ | 128,144 | 0.71% | 14,350 | 16,010 | 14,115 | 15,650 | 4,005,900 | ▼ | -0.13% |
| 2024-10-15 | 3697 | ＳＨＩＦＴ | 114,144 | 0.64% | 15,800 | 15,825 | 14,660 | 15,710 | 2,354,700 | ▼ | -0.06% |
| 2024-10-16 | 3697 | ＳＨＩＦＴ | 105,344 | 0.59% | 15,490 | 15,680 | 14,730 | 15,035 | 1,342,200 | ▼ | -0.05% |
| 2024-10-18 | 3697 | ＳＨＩＦＴ | 85,844 | 0.48% | 14,565 | 15,260 | 14,555 | 14,715 | 1,436,800 | ▼ | -0.10% |
| 2024-10-21 | 3697 | ＳＨＩＦＴ | 92,244 | 0.51% | 14,870 | 15,245 | 14,570 | 14,605 | 1,244,000 | ▲ | 0.03% |
| 2024-10-23 | 3697 | ＳＨＩＦＴ | 87,644 | 0.49% | 14,460 | 15,215 | 14,405 | 14,805 | 1,421,900 | ▼ | -0.02% |
| 2024-10-24 | 3697 | ＳＨＩＦＴ | 94,444 | 0.52% | 14,510 | 14,740 | 14,165 | 14,665 | 1,188,400 | ▲ | 0.03% |
| 2024-10-30 | 3697 | ＳＨＩＦＴ | 107,544 | 0.60% | 15,150 | 15,615 | 14,795 | 15,470 | 1,281,900 | ▲ | 0.07% |
| 2024-11-06 | 3697 | ＳＨＩＦＴ | 106,508 | 0.59% | 15,700 | 16,215 | 15,530 | 15,850 | 1,032,700 | ▼ | -0.01% |
| 2024-11-07 | 3697 | ＳＨＩＦＴ | 116,608 | 0.65% | 16,005 | 16,160 | 15,365 | 15,440 | 803,200 | ▲ | 0.06% |
| 2024-11-12 | 3697 | ＳＨＩＦＴ | 133,908 | 0.75% | 16,535 | 16,915 | 16,135 | 16,195 | 877,500 | ▲ | 0.09% |
| 2024-11-13 | 3697 | ＳＨＩＦＴ | 158,108 | 0.88% | 16,175 | 16,835 | 16,070 | 16,380 | 1,221,300 | ▲ | 0.13% |
| 2024-11-15 | 3697 | ＳＨＩＦＴ | 167,208 | 0.93% | 16,025 | 16,445 | 15,610 | 16,035 | 964,600 | ▲ | 0.05% |
| 2024-11-20 | 3697 | ＳＨＩＦＴ | 179,308 | 1.00% | 15,920 | 15,935 | 15,180 | 15,180 | 878,400 | ▲ | 0.06% |
| 2024-11-25 | 3697 | ＳＨＩＦＴ | 198,408 | 1.11% | 15,895 | 15,925 | 15,385 | 15,495 | 773,800 | ▲ | 0.11% |
| 2024-11-26 | 3697 | ＳＨＩＦＴ | 178,108 | 0.99% | 15,400 | 15,465 | 14,905 | 15,050 | 557,300 | ▼ | -0.12% |
| 2024-12-03 | 3697 | ＳＨＩＦＴ | 159,308 | 0.89% | 17,540 | 17,825 | 17,060 | 17,575 | 1,370,800 | ▼ | -0.09% |
| 2024-12-05 | 3697 | ＳＨＩＦＴ | 162,218 | 0.90% | 18,080 | 18,380 | 17,715 | 18,035 | 914,000 | ▲ | 0.01% |
| 2024-12-06 | 3697 | ＳＨＩＦＴ | 159,118 | 0.89% | 18,040 | 18,170 | 17,365 | 17,645 | 971,800 | ▼ | -0.01% |
| 2024-12-09 | 3697 | ＳＨＩＦＴ | 163,518 | 0.91% | 17,730 | 18,190 | 17,545 | 17,790 | 963,500 | ▲ | 0.02% |
| 2024-12-17 | 3697 | ＳＨＩＦＴ | 183,518 | 1.02% | 17,320 | 17,365 | 16,610 | 16,970 | 1,234,700 | ▲ | 0.10% |
| 2024-03-19 | 3719 | ジェクシード | 432,600 | 1.78% | 140 | 144 | 140 | 143 | 164,600 | ▼ | -0.11% |
| 2024-03-25 | 3719 | ジェクシード | 438,600 | 1.80% | 141 | 145 | 141 | 142 | 75,300 | ▲ | 0.02% |
| 2024-03-26 | 3719 | ジェクシード | 435,900 | 1.79% | 142 | 144 | 140 | 142 | 54,200 | ▼ | -0.01% |
| 2024-03-29 | 3719 | ジェクシード | 439,200 | 1.80% | 140 | 142 | 140 | 142 | 247,500 | ▲ | 0.01% |
| 2024-04-03 | 3719 | ジェクシード | 436,500 | 1.79% | 141 | 141 | 137 | 139 | 72,900 | ▼ | -0.01% |
| 2024-04-08 | 3719 | ジェクシード | 387,800 | 1.59% | 143 | 163 | 142 | 158 | 1,012,600 | ▼ | -0.19% |
| 2024-04-09 | 3719 | ジェクシード | 352,200 | 1.44% | 155 | 161 | 149 | 154 | 423,100 | ▼ | -0.15% |
| 2024-04-10 | 3719 | ジェクシード | 325,700 | 1.34% | 158 | 165 | 155 | 155 | 280,100 | ▼ | -0.09% |
| 2024-04-30 | 3719 | ジェクシード | 315,600 | 1.29% | 140 | 148 | 138 | 145 | 459,200 | ▼ | -0.05% |
| 2024-05-08 | 3719 | ジェクシード | 287,400 | 1.18% | 146 | 149 | 144 | 145 | 222,200 | ▼ | -0.11% |
| 2024-05-17 | 3719 | ジェクシード | 261,600 | 1.07% | 147 | 154 | 147 | 152 | 188,300 | ▼ | -0.10% |
| 2024-05-31 | 3719 | ジェクシード | 242,800 | 0.99% | 147 | 150 | 147 | 148 | 115,000 | ▼ | -0.08% |
| 2024-06-20 | 3719 | ジェクシード | 184,500 | 0.75% | 150 | 157 | 150 | 156 | 216,500 | ▼ | -0.24% |
| 2024-06-21 | 3719 | ジェクシード | 131,500 | 0.54% | 156 | 159 | 153 | 155 | 246,100 | ▼ | -0.20% |
| 2024-06-26 | 3719 | ジェクシード | 117,200 | 0.48% | 154 | 160 | 154 | 157 | 239,100 | ▼ | -0.06% |
| 2024-08-07 | 3719 | ジェクシード | 122,500 | 0.50% | 207 | 209 | 195 | 207 | 428,200 | ▲ | 0.02% |
| 2024-08-09 | 3719 | ジェクシード | 230,300 | 0.94% | 216 | 227 | 214 | 221 | 420,600 | ▲ | 0.43% |
| 2024-08-13 | 3719 | ジェクシード | 288,000 | 1.18% | 237 | 253 | 234 | 253 | 1,008,400 | ▲ | 0.24% |
| 2024-08-14 | 3719 | ジェクシード | 349,900 | 1.44% | 254 | 257 | 245 | 253 | 543,500 | ▲ | 0.26% |
| 2024-08-16 | 3719 | ジェクシード | 339,000 | 1.39% | 240 | 254 | 239 | 248 | 462,000 | ▼ | -0.05% |
| 2024-08-23 | 3719 | ジェクシード | 223,100 | 0.91% | 261 | 264 | 251 | 255 | 252,300 | ▼ | -0.47% |
| 2024-03-13 | 3744 | サイオス | 49,300 | 0.55% | 849 | 855 | 722 | 750 | 1,873,300 | ▲ | 0.55% |
| 2024-03-14 | 3744 | サイオス | 53,600 | 0.60% | 705 | 744 | 703 | 728 | 456,800 | ▲ | 0.04% |
| 2024-03-15 | 3744 | サイオス | 47,500 | 0.53% | 700 | 780 | 695 | 754 | 570,100 | ▼ | -0.06% |
| 2024-03-21 | 3744 | サイオス | 33,100 | 0.37% | 823 | 850 | 790 | 791 | 402,600 | ▼ | -0.16% |
| 2024-11-22 | 3747 | インタートレ | 45,000 | 0.60% | 387 | 452 | 386 | 441 | 4,784,100 | ▲ | 0.46% |
| 2024-11-26 | 3747 | インタートレ | 75,100 | 1.00% | 432 | 440 | 390 | 405 | 1,850,300 | ▲ | 0.40% |
| 2024-11-27 | 3747 | インタートレ | 72,900 | 0.97% | 394 | 398 | 381 | 381 | 614,500 | ▼ | -0.03% |
| 2024-11-28 | 3747 | インタートレ | 76,900 | 1.03% | 389 | 400 | 384 | 389 | 689,500 | ▲ | 0.06% |
| 2024-12-02 | 3747 | インタートレ | 92,700 | 1.24% | 399 | 407 | 392 | 392 | 386,300 | ▲ | 0.20% |
| 2024-12-03 | 3747 | インタートレ | 83,000 | 1.11% | 396 | 400 | 387 | 391 | 349,000 | ▼ | -0.12% |
| 2024-12-04 | 3747 | インタートレ | 89,800 | 1.20% | 391 | 392 | 378 | 378 | 265,500 | ▲ | 0.08% |
| 2024-12-05 | 3747 | インタートレ | 87,500 | 1.17% | 384 | 385 | 372 | 383 | 277,300 | ▼ | -0.03% |
| 2024-12-09 | 3747 | インタートレ | 96,200 | 1.29% | 370 | 377 | 364 | 364 | 326,000 | ▲ | 0.12% |
| 2024-12-10 | 3747 | インタートレ | 107,900 | 1.44% | 364 | 364 | 352 | 354 | 283,400 | ▲ | 0.14% |
| 2024-12-11 | 3747 | インタートレ | 115,100 | 1.54% | 354 | 358 | 343 | 347 | 281,500 | ▲ | 0.10% |
| 2024-09-19 | 3765 | ガンホー | 426,042 | 0.51% | 3,068 | 3,088 | 3,023 | 3,070 | 547,900 | ▲ | 0.03% |
| 2024-10-08 | 3765 | ガンホー | 391,702 | 0.47% | 3,015 | 3,163 | 2,980 | 3,153 | 840,500 | ▼ | -0.04% |
| 2024-03-01 | 3773 | ＡＭＩ | 112,000 | 0.60% | 1,800 | 1,833 | 1,763 | 1,773 | 108,500 | ▲ | 0.03% |
| 2024-04-25 | 3773 | ＡＭＩ | 109,900 | 0.59% | 1,570 | 1,581 | 1,560 | 1,563 | 83,200 | ▼ | -0.01% |
| 2024-05-15 | 3773 | ＡＭＩ | 91,200 | 0.49% | 1,424 | 1,424 | 1,390 | 1,390 | 116,600 | ▼ | -0.09% |
| 2024-03-07 | 3776 | ＢＢタワー | 310,800 | 0.50% | 233 | 241 | 224 | 241 | 3,431,700 | ▲ | 0.04% |
| 2024-03-08 | 3776 | ＢＢタワー | 454,800 | 0.73% | 217 | 217 | 182 | 186 | 14,078,900 | ▲ | 0.23% |
| 2024-03-11 | 3776 | ＢＢタワー | 319,800 | 0.51% | 180 | 186 | 172 | 184 | 3,498,200 | ▼ | -0.21% |
| 2024-03-12 | 3776 | ＢＢタワー | 263,700 | 0.42% | 183 | 196 | 179 | 192 | 4,588,400 | ▼ | -0.09% |
| 2024-03-29 | 3776 | ＢＢタワー | 673,500 | 1.09% | 174 | 198 | 173 | 194 | 11,987,900 | ▲ | 0.69% |
| 2024-04-01 | 3776 | ＢＢタワー | 697,400 | 1.13% | 190 | 200 | 188 | 197 | 4,702,800 | ▲ | 0.03% |
| 2024-04-02 | 3776 | ＢＢタワー | 773,900 | 1.25% | 204 | 206 | 184 | 185 | 4,900,400 | ▲ | 0.12% |
| 2024-04-03 | 3776 | ＢＢタワー | 894,000 | 1.45% | 184 | 202 | 183 | 191 | 4,862,200 | ▲ | 0.19% |
| 2024-04-09 | 3776 | ＢＢタワー | 1,036,500 | 1.68% | 175 | 180 | 173 | 178 | 986,700 | ▲ | 0.23% |
| 2024-04-10 | 3776 | ＢＢタワー | 1,133,100 | 1.84% | 190 | 202 | 183 | 190 | 8,485,200 | ▲ | 0.16% |
| 2024-04-11 | 3776 | ＢＢタワー | 1,207,700 | 1.96% | 186 | 196 | 182 | 184 | 2,369,300 | ▲ | 0.11% |
| 2024-04-12 | 3776 | ＢＢタワー | 1,236,200 | 2.00% | 182 | 194 | 181 | 187 | 2,717,200 | ▲ | 0.04% |
| 2024-04-15 | 3776 | ＢＢタワー | 1,335,500 | 2.16% | 182 | 184 | 174 | 179 | 2,066,800 | ▲ | 0.16% |
| 2024-04-16 | 3776 | ＢＢタワー | 1,357,100 | 2.20% | 178 | 179 | 172 | 173 | 1,552,000 | ▲ | 0.04% |
| 2024-04-25 | 3776 | ＢＢタワー | 1,434,600 | 2.32% | 175 | 203 | 172 | 179 | 15,758,900 | ▲ | 0.11% |
| 2024-04-26 | 3776 | ＢＢタワー | 1,256,800 | 2.03% | 176 | 187 | 172 | 185 | 3,433,700 | ▼ | -0.29% |
| 2024-05-01 | 3776 | ＢＢタワー | 1,228,700 | 1.99% | 199 | 201 | 188 | 194 | 9,092,900 | ▼ | -0.03% |
| 2024-05-07 | 3776 | ＢＢタワー | 1,042,500 | 1.69% | 216 | 239 | 216 | 239 | 14,983,900 | ▼ | -0.30% |
| 2024-05-08 | 3776 | ＢＢタワー | 790,800 | 1.28% | 251 | 316 | 228 | 276 | 67,143,000 | ▼ | -0.40% |
| 2024-05-09 | 3776 | ＢＢタワー | 734,200 | 1.19% | 278 | 296 | 245 | 277 | 40,309,500 | ▼ | -0.09% |
| 2024-05-20 | 3776 | ＢＢタワー | 661,100 | 1.07% | 247 | 278 | 247 | 274 | 9,278,600 | ▼ | -0.11% |
| 2024-05-29 | 3776 | ＢＢタワー | 707,100 | 1.14% | 262 | 262 | 240 | 240 | 5,667,000 | ▲ | 0.06% |
| 2024-05-31 | 3776 | ＢＢタワー | 647,400 | 1.04% | 228 | 245 | 228 | 237 | 3,211,500 | ▼ | -0.09% |
| 2024-06-07 | 3776 | ＢＢタワー | 552,100 | 0.89% | 217 | 228 | 216 | 226 | 1,743,100 | ▼ | -0.15% |
| 2024-06-12 | 3776 | ＢＢタワー | 470,100 | 0.76% | 216 | 222 | 216 | 219 | 830,200 | ▼ | -0.13% |
| 2024-06-18 | 3776 | ＢＢタワー | 416,900 | 0.67% | 219 | 223 | 215 | 219 | 762,600 | ▼ | -0.08% |
| 2024-06-21 | 3776 | ＢＢタワー | 343,700 | 0.55% | 220 | 229 | 219 | 226 | 1,076,500 | ▼ | -0.12% |
| 2024-07-16 | 3776 | ＢＢタワー | 278,300 | 0.45% | 205 | 208 | 203 | 203 | 678,500 | ▼ | -0.10% |
| 2024-09-04 | 3776 | ＢＢタワー | 357,800 | 0.58% | 207 | 211 | 201 | 203 | 2,374,200 | ▲ | 0.10% |
| 2024-09-05 | 3776 | ＢＢタワー | 392,000 | 0.63% | 203 | 212 | 200 | 208 | 1,450,900 | ▲ | 0.05% |
| 2024-09-18 | 3776 | ＢＢタワー | 441,500 | 0.71% | 215 | 217 | 205 | 207 | 681,700 | ▲ | 0.07% |
| 2024-09-19 | 3776 | ＢＢタワー | 402,100 | 0.65% | 210 | 218 | 210 | 212 | 988,200 | ▼ | -0.05% |
| 2024-10-02 | 3776 | ＢＢタワー | 356,900 | 0.57% | 208 | 211 | 204 | 208 | 1,132,800 | ▼ | -0.08% |
| 2024-10-03 | 3776 | ＢＢタワー | 262,000 | 0.42% | 214 | 218 | 210 | 213 | 1,188,900 | ▼ | -0.14% |
| 2024-11-05 | 3776 | ＢＢタワー | 321,900 | 0.52% | 188 | 189 | 183 | 187 | 731,500 | ▲ | 0.08% |
| 2024-11-06 | 3776 | ＢＢタワー | 287,500 | 0.46% | 189 | 191 | 185 | 187 | 918,200 | ▼ | -0.06% |
| 2024-06-13 | 3777 | 環境フレンド | 1,996,000 | 0.70% | 36 | 37 | 36 | 37 | 476,100 | ▲ | 0.01% |
| 2024-07-25 | 3777 | 環境フレンド | 1,967,300 | 0.69% | 35 | 36 | 34 | 35 | 919,800 | ▼ | -0.01% |
| 2024-08-30 | 3777 | 環境フレンド | 1,980,500 | 0.70% | 32 | 33 | 31 | 32 | 314,900 | ▲ | 0.01% |
| 2024-09-02 | 3777 | 環境フレンド | 1,982,300 | 0.68% | 33 | 34 | 32 | 33 | 862,300 | ▼ | -0.01% |
| 2024-08-16 | 3778 | さくらネット | 227,737 | 0.54% | 2,960 | 2,962 | 2,715 | 2,940 | 9,365,900 | ▲ | 0.27% |
| 2024-08-19 | 3778 | さくらネット | 421,537 | 1.00% | 3,000 | 3,040 | 2,756 | 2,766 | 8,158,100 | ▲ | 0.46% |
| 2024-08-20 | 3778 | さくらネット | 332,037 | 0.79% | 2,812 | 3,270 | 2,786 | 3,270 | 10,576,200 | ▼ | -0.20% |
| 2024-08-21 | 3778 | さくらネット | 266,837 | 0.63% | 3,340 | 3,500 | 3,185 | 3,485 | 14,966,500 | ▼ | -0.16% |
| 2024-09-04 | 3778 | さくらネット | 317,537 | 0.75% | 3,790 | 3,980 | 3,720 | 3,765 | 8,215,900 | ▲ | 0.12% |
| 2024-09-05 | 3778 | さくらネット | 351,837 | 0.83% | 3,695 | 3,975 | 3,695 | 3,790 | 8,567,100 | ▲ | 0.07% |
| 2024-09-09 | 3778 | さくらネット | 378,537 | 0.90% | 3,450 | 3,890 | 3,430 | 3,815 | 7,038,200 | ▲ | 0.07% |
| 2024-09-18 | 3778 | さくらネット | 376,137 | 0.89% | 4,375 | 4,465 | 4,005 | 4,080 | 8,306,000 | ▼ | -0.01% |
| 2024-10-01 | 3778 | さくらネット | 328,037 | 0.78% | 4,390 | 4,650 | 4,310 | 4,510 | 9,401,400 | ▼ | -0.10% |
| 2024-10-15 | 3778 | さくらネット | 292,237 | 0.69% | 4,100 | 4,110 | 3,940 | 3,965 | 2,508,400 | ▼ | -0.09% |
| 2024-10-16 | 3778 | さくらネット | 298,537 | 0.71% | 3,910 | 3,970 | 3,860 | 3,940 | 1,646,900 | ▲ | 0.02% |
| 2024-10-29 | 3778 | さくらネット | 282,237 | 0.67% | 4,630 | 5,060 | 4,525 | 5,060 | 14,657,500 | ▼ | -0.03% |
| 2024-11-08 | 3778 | さくらネット | 205,701 | 0.49% | 4,950 | 5,100 | 4,855 | 4,950 | 3,996,300 | ▼ | -0.18% |
| 2024-11-22 | 3778 | さくらネット | 209,701 | 0.50% | 4,540 | 5,040 | 4,535 | 4,920 | 12,074,100 | ▲ | 0.01% |
| 2024-11-25 | 3778 | さくらネット | 276,401 | 0.65% | 4,975 | 5,020 | 4,855 | 4,950 | 6,774,400 | ▲ | 0.15% |
| 2024-11-26 | 3778 | さくらネット | 319,501 | 0.76% | 4,990 | 4,990 | 4,625 | 4,910 | 6,414,900 | ▲ | 0.10% |
| 2024-11-27 | 3778 | さくらネット | 367,201 | 0.87% | 4,885 | 5,040 | 4,765 | 4,855 | 6,869,200 | ▲ | 0.10% |
| 2024-11-28 | 3778 | さくらネット | 257,301 | 0.61% | 4,805 | 4,860 | 4,655 | 4,855 | 5,557,700 | ▼ | -0.26% |
| 2024-11-29 | 3778 | さくらネット | 444,201 | 1.06% | 4,785 | 4,820 | 4,500 | 4,550 | 6,456,500 | ▲ | 0.45% |
| 2024-12-02 | 3778 | さくらネット | 486,901 | 1.16% | 4,515 | 4,660 | 4,485 | 4,525 | 3,666,000 | ▲ | 0.09% |
| 2024-12-03 | 3778 | さくらネット | 532,101 | 1.27% | 4,585 | 4,630 | 4,495 | 4,525 | 3,453,800 | ▲ | 0.11% |
| 2024-12-04 | 3778 | さくらネット | 573,401 | 1.36% | 4,530 | 4,630 | 4,470 | 4,530 | 3,287,200 | ▲ | 0.09% |
| 2024-12-05 | 3778 | さくらネット | 533,401 | 1.27% | 4,640 | 4,855 | 4,565 | 4,800 | 6,233,900 | ▼ | -0.09% |
| 2024-12-10 | 3778 | さくらネット | 548,959 | 1.31% | 4,795 | 4,840 | 4,695 | 4,740 | 2,858,600 | ▲ | 0.04% |
| 2024-12-12 | 3778 | さくらネット | 617,659 | 1.47% | 4,800 | 4,850 | 4,615 | 4,630 | 3,781,000 | ▲ | 0.15% |
| 2024-12-17 | 3778 | さくらネット | 709,311 | 1.69% | 4,560 | 4,585 | 4,255 | 4,260 | 4,378,600 | ▲ | 0.21% |
| 2024-12-18 | 3778 | さくらネット | 754,011 | 1.79% | 4,235 | 4,360 | 4,190 | 4,355 | 2,283,300 | ▲ | 0.10% |
| 2024-03-11 | 3779 | Ｊエスコム | 58,200 | 0.50% | 148 | 153 | 145 | 150 | 129,500 | ▲ | 0.02% |
| 2024-03-12 | 3779 | Ｊエスコム | 55,500 | 0.47% | 147 | 152 | 145 | 149 | 73,800 | ▼ | -0.03% |
| 2024-09-20 | 3779 | Ｊエスコム | 107,000 | 0.92% | 126 | 126 | 124 | 124 | 8,200 | ▲ | 0.75% |
| 2024-09-24 | 3779 | Ｊエスコム | 23,300 | 0.20% | 125 | 125 | 121 | 123 | 38,200 | ▼ | -0.72% |
| 2024-04-22 | 3791 | ＩＧポート | 25,300 | 0.50% | 4,670 | 4,840 | 4,635 | 4,740 | 111,700 | ▲ | 0.07% |
| 2024-04-24 | 3791 | ＩＧポート | 31,500 | 0.62% | 4,750 | 4,765 | 4,560 | 4,560 | 61,800 | ▲ | 0.12% |
| 2024-04-25 | 3791 | ＩＧポート | 37,100 | 0.73% | 4,445 | 4,445 | 4,120 | 4,195 | 250,600 | ▲ | 0.10% |
| 2024-05-01 | 3791 | ＩＧポート | 40,500 | 0.80% | 4,135 | 4,275 | 4,100 | 4,140 | 86,000 | ▲ | 0.07% |
| 2024-05-07 | 3791 | ＩＧポート | 48,200 | 0.95% | 4,090 | 4,290 | 4,090 | 4,270 | 77,800 | ▲ | 0.14% |
| 2024-05-08 | 3791 | ＩＧポート | 62,300 | 1.23% | 4,275 | 4,630 | 4,250 | 4,570 | 190,400 | ▲ | 0.28% |
| 2024-05-13 | 3791 | ＩＧポート | 66,900 | 1.32% | 4,475 | 4,500 | 4,350 | 4,410 | 34,500 | ▲ | 0.09% |
| 2024-05-17 | 3791 | ＩＧポート | 71,900 | 1.42% | 4,465 | 4,535 | 4,405 | 4,410 | 52,900 | ▲ | 0.09% |
| 2024-05-21 | 3791 | ＩＧポート | 0 | 0.00% | 4,455 | 4,500 | 4,365 | 4,465 | 36,800 | ▼ | -1.42% |
| 2024-09-13 | 3793 | ドリコム | 149,520 | 0.51% | 628 | 643 | 611 | 618 | 1,485,800 | ▲ | 0.08% |
| 2024-09-19 | 3793 | ドリコム | 143,120 | 0.48% | 606 | 612 | 600 | 603 | 956,800 | ▼ | -0.03% |
| 2024-10-03 | 3793 | ドリコム | 146,920 | 0.50% | 698 | 719 | 670 | 688 | 2,789,600 | ▲ | 0.02% |
| 2024-10-10 | 3793 | ドリコム | 185,920 | 0.63% | 658 | 662 | 641 | 645 | 816,500 | ▲ | 0.13% |
| 2024-10-11 | 3793 | ドリコム | 216,120 | 0.73% | 645 | 647 | 629 | 636 | 650,700 | ▲ | 0.09% |
| 2024-10-18 | 3793 | ドリコム | 260,120 | 0.88% | 688 | 764 | 675 | 737 | 11,756,800 | ▲ | 0.15% |
| 2024-10-21 | 3793 | ドリコム | 276,920 | 0.94% | 808 | 818 | 762 | 768 | 9,876,700 | ▲ | 0.05% |
| 2024-10-23 | 3793 | ドリコム | 307,820 | 1.05% | 819 | 836 | 791 | 810 | 7,652,000 | ▲ | 0.11% |
| 2024-10-25 | 3793 | ドリコム | 286,020 | 0.97% | 741 | 745 | 689 | 705 | 3,961,500 | ▼ | -0.08% |
| 2024-10-29 | 3793 | ドリコム | 260,620 | 0.88% | 727 | 768 | 719 | 763 | 2,343,000 | ▼ | -0.08% |
| 2024-10-31 | 3793 | ドリコム | 215,720 | 0.73% | 891 | 926 | 858 | 881 | 6,641,100 | ▼ | -0.15% |
| 2024-11-01 | 3793 | ドリコム | 201,820 | 0.68% | 809 | 831 | 769 | 770 | 4,356,700 | ▼ | -0.04% |
| 2024-11-05 | 3793 | ドリコム | 115,120 | 0.39% | 772 | 827 | 760 | 807 | 2,234,800 | ▼ | -0.29% |
| 2024-11-06 | 3793 | ドリコム | 166,520 | 0.56% | 793 | 795 | 751 | 761 | 1,646,700 | ▲ | 0.17% |
| 2024-11-07 | 3793 | ドリコム | 181,520 | 0.61% | 762 | 794 | 762 | 782 | 1,543,600 | ▲ | 0.04% |
| 2024-11-15 | 3793 | ドリコム | 206,220 | 0.70% | 739 | 768 | 721 | 759 | 1,222,100 | ▲ | 0.08% |
| 2024-11-20 | 3793 | ドリコム | 182,520 | 0.62% | 730 | 736 | 706 | 709 | 713,600 | ▼ | -0.07% |
| 2024-11-21 | 3793 | ドリコム | 174,220 | 0.59% | 715 | 724 | 710 | 720 | 372,700 | ▼ | -0.03% |
| 2024-11-25 | 3793 | ドリコム | 143,120 | 0.48% | 706 | 719 | 705 | 709 | 370,000 | ▼ | -0.10% |
| 2024-11-20 | 3803 | イメージ情報 | 12,800 | 0.61% | 507 | 568 | 507 | 522 | 196,500 | ▲ | 0.41% |
| 2024-11-21 | 3803 | イメージ情報 | 12,100 | 0.58% | 524 | 531 | 514 | 516 | 16,800 | ▼ | -0.03% |
| 2024-11-25 | 3803 | イメージ情報 | 12,500 | 0.60% | 509 | 518 | 505 | 508 | 31,100 | ▲ | 0.02% |
| 2024-11-26 | 3803 | イメージ情報 | 15,400 | 0.74% | 508 | 508 | 483 | 486 | 37,200 | ▲ | 0.14% |
| 2024-12-16 | 3803 | イメージ情報 | 13,300 | 0.63% | 494 | 498 | 490 | 490 | 10,900 | ▼ | -0.10% |
| 2024-12-17 | 3803 | イメージ情報 | 12,000 | 0.57% | 487 | 496 | 483 | 486 | 17,200 | ▼ | -0.06% |
| 2024-03-04 | 3810 | サイステップ | 717,600 | 5.79% | 308 | 316 | 303 | 309 | 263,300 | ▼ | -0.08% |
| 2024-03-05 | 3810 | サイステップ | 722,100 | 5.83% | 305 | 309 | 289 | 303 | 550,800 | ▲ | 0.04% |
| 2024-03-06 | 3810 | サイステップ | 732,300 | 5.91% | 299 | 305 | 290 | 292 | 298,800 | ▲ | 0.08% |
| 2024-03-08 | 3810 | サイステップ | 726,200 | 5.86% | 295 | 302 | 290 | 290 | 161,100 | ▼ | -0.04% |
| 2024-03-11 | 3810 | サイステップ | 693,700 | 5.60% | 287 | 293 | 279 | 282 | 201,700 | ▼ | -0.26% |
| 2024-03-12 | 3810 | サイステップ | 687,500 | 5.55% | 281 | 293 | 281 | 288 | 106,100 | ▼ | -0.04% |
| 2024-03-13 | 3810 | サイステップ | 680,200 | 5.49% | 290 | 291 | 279 | 280 | 121,800 | ▼ | -0.05% |
| 2024-03-18 | 3810 | サイステップ | 665,600 | 5.37% | 281 | 284 | 277 | 281 | 77,000 | ▼ | -0.12% |
| 2024-03-21 | 3810 | サイステップ | 704,500 | 5.68% | 282 | 325 | 282 | 310 | 871,800 | ▲ | 0.30% |
| 2024-03-27 | 3810 | サイステップ | 705,900 | 5.70% | 305 | 311 | 300 | 308 | 142,700 | ▲ | 0.02% |
| 2024-03-28 | 3810 | サイステップ | 720,000 | 5.81% | 310 | 316 | 305 | 306 | 119,500 | ▲ | 0.10% |
| 2024-03-29 | 3810 | サイステップ | 715,500 | 5.77% | 298 | 304 | 293 | 293 | 211,900 | ▼ | -0.04% |
| 2024-04-05 | 3810 | サイステップ | 692,500 | 5.59% | 264 | 271 | 262 | 271 | 76,500 | ▼ | -0.17% |
| 2024-04-10 | 3810 | サイステップ | 681,300 | 5.41% | 287 | 320 | 267 | 269 | 1,438,400 | ▼ | -0.17% |
| 2024-04-11 | 3810 | サイステップ | 666,700 | 5.30% | 258 | 264 | 252 | 253 | 443,200 | ▼ | -0.11% |
| 2024-04-12 | 3810 | サイステップ | 656,500 | 5.22% | 253 | 259 | 251 | 257 | 138,200 | ▼ | -0.08% |
| 2024-04-15 | 3810 | サイステップ | 646,700 | 5.14% | 252 | 259 | 251 | 255 | 164,700 | ▼ | -0.08% |
| 2024-04-16 | 3810 | サイステップ | 639,800 | 5.08% | 250 | 259 | 246 | 252 | 176,000 | ▼ | -0.05% |
| 2024-04-19 | 3810 | サイステップ | 627,000 | 4.98% | 253 | 253 | 240 | 241 | 162,200 | ▼ | -0.09% |
| 2024-04-24 | 3810 | サイステップ | 616,100 | 4.89% | 245 | 266 | 245 | 262 | 402,200 | ▼ | -0.09% |
| 2024-05-01 | 3810 | サイステップ | 610,600 | 4.78% | 279 | 290 | 277 | 289 | 361,100 | ▼ | -0.10% |
| 2024-05-07 | 3810 | サイステップ | 592,000 | 4.64% | 276 | 278 | 260 | 269 | 189,100 | ▼ | -0.14% |
| 2024-05-10 | 3810 | サイステップ | 585,700 | 4.59% | 264 | 268 | 263 | 264 | 57,200 | ▼ | -0.04% |
| 2024-05-14 | 3810 | サイステップ | 573,300 | 4.49% | 268 | 279 | 267 | 277 | 82,800 | ▼ | -0.09% |
| 2024-05-17 | 3810 | サイステップ | 553,800 | 4.34% | 269 | 273 | 266 | 266 | 39,500 | ▼ | -0.15% |
| 2024-05-20 | 3810 | サイステップ | 545,900 | 4.28% | 266 | 271 | 266 | 270 | 60,700 | ▼ | -0.05% |
| 2024-05-22 | 3810 | サイステップ | 533,100 | 4.18% | 269 | 269 | 260 | 260 | 90,700 | ▼ | -0.10% |
| 2024-05-24 | 3810 | サイステップ | 522,600 | 4.04% | 262 | 269 | 257 | 266 | 96,100 | ▼ | -0.13% |
| 2024-05-28 | 3810 | サイステップ | 516,900 | 3.99% | 269 | 271 | 267 | 267 | 19,100 | ▼ | -0.04% |
| 2024-05-30 | 3810 | サイステップ | 501,500 | 3.87% | 258 | 265 | 251 | 251 | 132,100 | ▼ | -0.12% |
| 2024-06-03 | 3810 | サイステップ | 483,400 | 3.73% | 263 | 271 | 251 | 253 | 279,200 | ▼ | -0.14% |
| 2024-06-04 | 3810 | サイステップ | 477,900 | 3.69% | 255 | 256 | 251 | 255 | 63,500 | ▼ | -0.04% |
| 2024-06-07 | 3810 | サイステップ | 464,700 | 3.59% | 243 | 247 | 243 | 244 | 82,900 | ▼ | -0.10% |
| 2024-06-11 | 3810 | サイステップ | 449,900 | 3.47% | 254 | 261 | 254 | 259 | 79,700 | ▼ | -0.11% |
| 2024-06-14 | 3810 | サイステップ | 436,900 | 3.37% | 246 | 254 | 246 | 254 | 65,400 | ▼ | -0.10% |
| 2024-06-19 | 3810 | サイステップ | 421,200 | 3.25% | 244 | 244 | 238 | 241 | 160,500 | ▼ | -0.12% |
| 2024-06-20 | 3810 | サイステップ | 413,000 | 3.19% | 238 | 240 | 234 | 240 | 75,100 | ▼ | -0.06% |
| 2024-06-21 | 3810 | サイステップ | 290,700 | 2.21% | 238 | 246 | 238 | 242 | 105,200 | ▼ | -0.98% |
| 2024-06-24 | 3810 | サイステップ | 285,000 | 2.17% | 241 | 244 | 239 | 241 | 61,900 | ▼ | -0.04% |
| 2024-06-25 | 3810 | サイステップ | 268,100 | 2.04% | 242 | 243 | 240 | 243 | 48,200 | ▼ | -0.12% |
| 2024-06-26 | 3810 | サイステップ | 259,200 | 1.97% | 240 | 247 | 240 | 241 | 97,300 | ▼ | -0.07% |
| 2024-06-27 | 3810 | サイステップ | 175,700 | 1.33% | 241 | 245 | 239 | 245 | 84,100 | ▼ | -0.63% |
| 2024-07-03 | 3810 | サイステップ | 202,400 | 1.53% | 241 | 269 | 239 | 241 | 1,036,200 | ▲ | 0.19% |
| 2024-07-04 | 3810 | サイステップ | 217,500 | 1.62% | 244 | 252 | 242 | 243 | 213,000 | ▲ | 0.09% |
| 2024-07-04 | 3810 | サイステップ | 217,500 | 1.62% | 244 | 252 | 242 | 243 | 213,000 | ▲ | 0.09% |
| 2024-07-05 | 3810 | サイステップ | 237,500 | 1.77% | 249 | 253 | 239 | 240 | 354,400 | ▲ | 0.14% |
| 2024-07-05 | 3810 | サイステップ | 237,500 | 1.77% | 249 | 253 | 239 | 240 | 354,400 | ▲ | 0.14% |
| 2024-07-08 | 3810 | サイステップ | 327,400 | 2.44% | 240 | 241 | 235 | 241 | 133,200 | ▲ | 0.67% |
| 2024-07-09 | 3810 | サイステップ | 335,100 | 2.50% | 238 | 242 | 237 | 237 | 54,400 | ▲ | 0.06% |
| 2024-07-16 | 3810 | サイステップ | 363,500 | 2.71% | 240 | 242 | 231 | 232 | 434,100 | ▲ | 0.20% |
| 2024-07-17 | 3810 | サイステップ | 359,300 | 2.68% | 230 | 237 | 227 | 232 | 225,100 | ▼ | -0.02% |
| 2024-07-18 | 3810 | サイステップ | 364,400 | 2.72% | 232 | 234 | 229 | 232 | 50,700 | ▲ | 0.04% |
| 2024-07-19 | 3810 | サイステップ | 381,100 | 2.84% | 233 | 233 | 227 | 227 | 95,400 | ▲ | 0.11% |
| 2024-07-25 | 3810 | サイステップ | 287,500 | 2.14% | 205 | 212 | 204 | 204 | 315,900 | ▼ | -0.69% |
| 2024-07-29 | 3810 | サイステップ | 280,400 | 2.09% | 209 | 215 | 209 | 213 | 92,700 | ▼ | -0.05% |
| 2024-08-01 | 3810 | サイステップ | 295,800 | 2.18% | 205 | 207 | 199 | 199 | 225,900 | ▲ | 0.09% |
| 2024-08-02 | 3810 | サイステップ | 326,000 | 2.40% | 194 | 195 | 185 | 185 | 309,200 | ▲ | 0.21% |
| 2024-08-05 | 3810 | サイステップ | 208,500 | 1.53% | 170 | 175 | 135 | 135 | 932,800 | ▼ | -0.86% |
| 2024-08-06 | 3810 | サイステップ | 150,300 | 1.10% | 140 | 154 | 140 | 150 | 472,100 | ▼ | -0.42% |
| 2024-08-07 | 3810 | サイステップ | 111,800 | 0.82% | 149 | 165 | 149 | 161 | 244,600 | ▼ | -0.28% |
| 2024-08-08 | 3810 | サイステップ | 76,000 | 0.56% | 157 | 177 | 156 | 169 | 355,500 | ▼ | -0.25% |
| 2024-08-14 | 3810 | サイステップ | 67,400 | 0.49% | 172 | 177 | 170 | 173 | 109,300 | ▼ | -0.07% |
| 2024-03-08 | 3823 | ＷＨＤＣ | 315,200 | 0.63% | 46 | 46 | 43 | 45 | 2,453,600 | ▲ | 0.23% |
| 2024-03-13 | 3823 | ＷＨＤＣ | 285,900 | 0.57% | 42 | 44 | 41 | 43 | 1,067,300 | ▼ | -0.06% |
| 2024-03-14 | 3823 | ＷＨＤＣ | 233,400 | 0.47% | 42 | 43 | 40 | 42 | 1,833,500 | ▼ | -0.09% |
| 2024-04-12 | 3823 | ＷＨＤＣ | 260,500 | 0.50% | 48 | 48 | 43 | 44 | 3,975,000 | ▲ | 0.03% |
| 2024-04-15 | 3823 | ＷＨＤＣ | 316,300 | 0.61% | 42 | 46 | 41 | 44 | 4,738,800 | ▲ | 0.10% |
| 2024-04-19 | 3823 | ＷＨＤＣ | 343,700 | 0.57% | 40 | 41 | 39 | 40 | 2,088,500 | ▼ | -0.04% |
| 2024-04-23 | 3823 | ＷＨＤＣ | 395,500 | 0.65% | 42 | 44 | 42 | 44 | 1,937,200 | ▲ | 0.08% |
| 2024-04-30 | 3823 | ＷＨＤＣ | 424,700 | 0.70% | 42 | 43 | 40 | 40 | 2,231,500 | ▲ | 0.04% |
| 2024-05-14 | 3823 | ＷＨＤＣ | 353,600 | 0.58% | 40 | 42 | 39 | 41 | 994,900 | ▼ | -0.12% |
| 2024-05-20 | 3823 | ＷＨＤＣ | 346,700 | 0.48% | 38 | 40 | 38 | 39 | 868,000 | ▼ | -0.09% |
| 2024-06-10 | 3854 | アイル | 151,495 | 0.60% | 2,326 | 2,409 | 2,294 | 2,319 | 358,700 | ▲ | 0.19% |
| 2024-06-17 | 3854 | アイル | 182,667 | 0.72% | 2,427 | 2,505 | 2,427 | 2,441 | 103,100 | ▲ | 0.12% |
| 2024-06-20 | 3854 | アイル | 205,460 | 0.82% | 2,441 | 2,484 | 2,414 | 2,422 | 66,700 | ▲ | 0.09% |
| 2024-07-18 | 3854 | アイル | 92,724 | 0.37% | 2,670 | 2,738 | 2,655 | 2,655 | 74,000 | ▼ | -0.44% |
| 2024-08-23 | 3854 | アイル | 125,324 | 0.50% | 2,884 | 2,921 | 2,875 | 2,900 | 41,700 | ▲ | 0.09% |
| 2024-09-06 | 3854 | アイル | 155,024 | 0.61% | 2,987 | 2,987 | 2,823 | 2,848 | 114,100 | ▲ | 0.10% |
| 2024-09-18 | 3854 | アイル | 145,824 | 0.58% | 2,799 | 2,905 | 2,799 | 2,905 | 62,700 | ▼ | -0.03% |
| 2024-09-25 | 3854 | アイル | 118,924 | 0.47% | 2,994 | 3,090 | 2,986 | 3,040 | 118,800 | ▼ | -0.10% |
| 2024-03-04 | 3856 | Ａバランス | 192,732 | 1.10% | 2,279 | 2,320 | 2,211 | 2,266 | 402,000 | ▲ | 0.08% |
| 2024-03-07 | 3856 | Ａバランス | 178,032 | 1.01% | 2,527 | 2,549 | 2,281 | 2,356 | 1,114,000 | ▼ | -0.09% |
| 2024-03-08 | 3856 | Ａバランス | 197,232 | 1.12% | 2,358 | 2,410 | 2,247 | 2,391 | 482,600 | ▲ | 0.11% |
| 2024-03-18 | 3856 | Ａバランス | 211,943 | 1.21% | 3,015 | 3,200 | 2,820 | 2,889 | 2,345,600 | ▲ | 0.08% |
| 2024-03-19 | 3856 | Ａバランス | 205,443 | 1.17% | 2,820 | 2,823 | 2,595 | 2,628 | 1,093,800 | ▼ | -0.04% |
| 2024-03-25 | 3856 | Ａバランス | 209,793 | 1.20% | 2,620 | 2,664 | 2,512 | 2,512 | 391,400 | ▲ | 0.03% |
| 2024-03-27 | 3856 | Ａバランス | 197,993 | 1.13% | 2,495 | 2,593 | 2,478 | 2,565 | 318,400 | ▼ | -0.07% |
| 2024-03-29 | 3856 | Ａバランス | 213,193 | 1.21% | 2,594 | 2,599 | 2,454 | 2,463 | 445,900 | ▲ | 0.08% |
| 2024-04-18 | 3856 | Ａバランス | 209,493 | 1.19% | 2,019 | 2,056 | 1,999 | 2,024 | 250,900 | ▼ | -0.02% |
| 2024-04-19 | 3856 | Ａバランス | 213,893 | 1.22% | 2,022 | 2,027 | 1,933 | 1,945 | 491,000 | ▲ | 0.03% |
| 2024-05-24 | 3856 | Ａバランス | 198,593 | 1.10% | 2,010 | 2,075 | 1,988 | 2,015 | 256,600 | ▼ | -0.11% |
| 2024-05-27 | 3856 | Ａバランス | 191,293 | 1.06% | 2,027 | 2,040 | 1,991 | 2,028 | 211,400 | ▼ | -0.04% |
| 2024-05-30 | 3856 | Ａバランス | 178,115 | 0.99% | 1,931 | 1,934 | 1,582 | 1,605 | 1,956,600 | ▼ | -0.07% |
| 2024-07-02 | 3856 | Ａバランス | 160,578 | 0.89% | 1,408 | 1,449 | 1,367 | 1,403 | 359,900 | ▼ | -0.09% |
| 2024-07-18 | 3856 | Ａバランス | 169,078 | 0.94% | 1,243 | 1,279 | 1,234 | 1,240 | 137,600 | ▲ | 0.04% |
| 2024-08-06 | 3856 | Ａバランス | 151,178 | 0.84% | 862 | 917 | 850 | 898 | 363,600 | ▼ | -0.09% |
| 2024-08-15 | 3856 | Ａバランス | 169,978 | 0.94% | 1,035 | 1,177 | 987 | 1,148 | 1,068,000 | ▲ | 0.09% |
| 2024-08-19 | 3856 | Ａバランス | 181,378 | 1.01% | 1,178 | 1,295 | 1,164 | 1,265 | 544,000 | ▲ | 0.07% |
| 2024-08-21 | 3856 | Ａバランス | 206,078 | 1.14% | 1,409 | 1,411 | 1,312 | 1,341 | 455,700 | ▲ | 0.12% |
| 2024-09-13 | 3856 | Ａバランス | 216,078 | 1.20% | 1,130 | 1,134 | 1,083 | 1,105 | 150,400 | ▲ | 0.06% |
| 2024-09-18 | 3856 | Ａバランス | 213,278 | 1.18% | 1,097 | 1,097 | 1,038 | 1,042 | 100,800 | ▼ | -0.02% |
| 2024-09-20 | 3856 | Ａバランス | 195,078 | 1.08% | 1,087 | 1,108 | 1,071 | 1,071 | 114,500 | ▼ | -0.09% |
| 2024-09-24 | 3856 | Ａバランス | 200,478 | 1.11% | 1,101 | 1,101 | 1,042 | 1,045 | 159,900 | ▲ | 0.03% |
| 2024-09-26 | 3856 | Ａバランス | 195,278 | 1.08% | 1,027 | 1,055 | 1,015 | 1,055 | 161,300 | ▼ | -0.03% |
| 2024-10-03 | 3856 | Ａバランス | 177,878 | 0.99% | 1,043 | 1,101 | 1,035 | 1,084 | 221,700 | ▼ | -0.09% |
| 2024-10-23 | 3856 | Ａバランス | 161,228 | 0.89% | 913 | 915 | 900 | 900 | 134,700 | ▼ | -0.09% |
| 2024-10-31 | 3856 | Ａバランス | 142,828 | 0.79% | 910 | 918 | 890 | 910 | 92,400 | ▼ | -0.09% |
| 2024-11-01 | 3856 | Ａバランス | 143,528 | 0.80% | 897 | 919 | 897 | 899 | 59,000 | ▲ | 0.01% |
| 2024-11-05 | 3856 | Ａバランス | 141,428 | 0.78% | 899 | 934 | 897 | 927 | 85,000 | ▼ | -0.02% |
| 2024-11-13 | 3856 | Ａバランス | 123,828 | 0.69% | 910 | 925 | 905 | 910 | 110,900 | ▼ | -0.09% |
| 2024-11-15 | 3856 | Ａバランス | 132,028 | 0.73% | 764 | 807 | 764 | 780 | 761,700 | ▲ | 0.04% |
| 2024-11-21 | 3856 | Ａバランス | 123,528 | 0.68% | 817 | 845 | 797 | 803 | 114,700 | ▼ | -0.04% |
| 2024-11-27 | 3856 | Ａバランス | 133,228 | 0.74% | 858 | 963 | 836 | 963 | 1,834,500 | ▲ | 0.05% |
| 2024-11-29 | 3856 | Ａバランス | 150,528 | 0.83% | 850 | 882 | 815 | 825 | 476,200 | ▲ | 0.08% |
| 2024-03-04 | 3858 | ユビＡＩ | 73,303 | 0.70% | 698 | 735 | 683 | 735 | 943,400 | ▲ | 0.30% |
| 2024-03-06 | 3858 | ユビＡＩ | 113,403 | 1.08% | 915 | 1,034 | 822 | 954 | 6,229,400 | ▲ | 0.38% |
| 2024-03-08 | 3858 | ユビＡＩ | 94,403 | 0.90% | 886 | 894 | 713 | 722 | 1,834,200 | ▼ | -0.18% |
| 2024-03-11 | 3858 | ユビＡＩ | 57,803 | 0.55% | 652 | 695 | 632 | 689 | 974,000 | ▼ | -0.35% |
| 2024-03-13 | 3858 | ユビＡＩ | 89,903 | 0.85% | 850 | 859 | 726 | 747 | 2,097,200 | ▲ | 0.29% |
| 2024-03-14 | 3858 | ユビＡＩ | 98,303 | 0.93% | 720 | 760 | 711 | 734 | 704,300 | ▲ | 0.08% |
| 2024-03-18 | 3858 | ユビＡＩ | 117,903 | 1.12% | 734 | 785 | 732 | 773 | 1,103,700 | ▲ | 0.19% |
| 2024-03-25 | 3858 | ユビＡＩ | 129,003 | 1.23% | 690 | 693 | 663 | 664 | 419,600 | ▲ | 0.10% |
| 2024-03-26 | 3858 | ユビＡＩ | 122,603 | 1.17% | 657 | 672 | 647 | 654 | 300,400 | ▼ | -0.06% |
| 2024-03-28 | 3858 | ユビＡＩ | 107,803 | 1.03% | 636 | 644 | 601 | 605 | 428,900 | ▼ | -0.13% |
| 2024-04-04 | 3858 | ユビＡＩ | 104,303 | 0.99% | 544 | 546 | 530 | 532 | 129,400 | ▼ | -0.04% |
| 2024-04-10 | 3858 | ユビＡＩ | 107,603 | 1.02% | 550 | 560 | 523 | 526 | 574,000 | ▲ | 0.03% |
| 2024-04-15 | 3858 | ユビＡＩ | 102,703 | 0.98% | 507 | 522 | 504 | 522 | 103,200 | ▼ | -0.04% |
| 2024-04-16 | 3858 | ユビＡＩ | 74,503 | 0.71% | 527 | 558 | 513 | 520 | 476,600 | ▼ | -0.27% |
| 2024-04-17 | 3858 | ユビＡＩ | 60,403 | 0.57% | 520 | 530 | 506 | 506 | 200,900 | ▼ | -0.14% |
| 2024-04-23 | 3858 | ユビＡＩ | 50,003 | 0.47% | 508 | 521 | 505 | 519 | 107,100 | ▼ | -0.09% |
| 2024-05-09 | 3858 | ユビＡＩ | 55,303 | 0.52% | 599 | 602 | 522 | 522 | 610,700 | ▲ | 0.14% |
| 2024-05-16 | 3858 | ユビＡＩ | 46,303 | 0.44% | 520 | 547 | 505 | 532 | 213,700 | ▼ | -0.08% |
| 2024-05-24 | 3858 | ユビＡＩ | 52,603 | 0.50% | 517 | 521 | 506 | 508 | 101,500 | ▲ | 0.04% |
| 2024-05-28 | 3858 | ユビＡＩ | 63,303 | 0.60% | 503 | 510 | 488 | 489 | 104,200 | ▲ | 0.09% |
| 2024-05-30 | 3858 | ユビＡＩ | 60,703 | 0.58% | 465 | 480 | 464 | 475 | 81,100 | ▼ | -0.02% |
| 2024-07-02 | 3858 | ユビＡＩ | 49,403 | 0.47% | 496 | 517 | 496 | 517 | 92,100 | ▼ | -0.10% |
| 2024-07-01 | 3900 | クラウドＷ | 79,556 | 0.50% | 1,038 | 1,042 | 991 | 998 | 196,000 | ▲ | 0.09% |
| 2024-07-02 | 3900 | クラウドＷ | 77,856 | 0.49% | 1,007 | 1,037 | 1,005 | 1,031 | 107,400 | ▼ | -0.01% |
| 2024-07-10 | 3900 | クラウドＷ | 79,256 | 0.50% | 1,031 | 1,041 | 1,014 | 1,021 | 89,200 | ▲ | 0.01% |
| 2024-07-11 | 3900 | クラウドＷ | 78,456 | 0.49% | 1,040 | 1,052 | 1,026 | 1,045 | 67,600 | ▼ | -0.01% |
| 2024-07-16 | 3900 | クラウドＷ | 78,856 | 0.50% | 1,068 | 1,073 | 1,050 | 1,052 | 77,000 | ▲ | 0.01% |
| 2024-08-06 | 3900 | クラウドＷ | 76,056 | 0.48% | 1,119 | 1,205 | 1,110 | 1,177 | 932,700 | ▼ | -0.02% |
| 2024-08-08 | 3900 | クラウドＷ | 79,256 | 0.50% | 1,162 | 1,234 | 1,162 | 1,177 | 391,900 | ▲ | 0.02% |
| 2024-08-09 | 3900 | クラウドＷ | 77,056 | 0.48% | 1,205 | 1,216 | 1,162 | 1,190 | 234,800 | ▼ | -0.02% |
| 2024-09-11 | 3900 | クラウドＷ | 94,856 | 0.60% | 1,352 | 1,365 | 1,311 | 1,326 | 61,900 | ▲ | 0.09% |
| 2024-09-12 | 3900 | クラウドＷ | 92,856 | 0.58% | 1,350 | 1,360 | 1,325 | 1,360 | 96,200 | ▼ | -0.02% |
| 2024-09-19 | 3900 | クラウドＷ | 0 | 0.00% | 1,326 | 1,373 | 1,326 | 1,352 | 111,700 | ▼ | -0.57% |
| 2024-03-01 | 3903 | ｇｕｍｉ | 432,571 | 1.09% | 399 | 403 | 394 | 394 | 378,500 | ▼ | -0.07% |
| 2024-03-06 | 3903 | ｇｕｍｉ | 435,671 | 1.10% | 420 | 445 | 407 | 414 | 2,614,300 | ▲ | 0.01% |
| 2024-03-08 | 3903 | ｇｕｍｉ | 434,771 | 1.09% | 400 | 415 | 398 | 409 | 935,700 | ▼ | -0.01% |
| 2024-03-11 | 3903 | ｇｕｍｉ | 376,671 | 0.95% | 417 | 459 | 406 | 445 | 4,709,100 | ▼ | -0.14% |
| 2024-03-12 | 3903 | ｇｕｍｉ | 354,971 | 0.89% | 437 | 476 | 431 | 455 | 2,709,800 | ▼ | -0.05% |
| 2024-03-14 | 3903 | ｇｕｍｉ | 371,071 | 0.93% | 440 | 447 | 423 | 432 | 1,046,600 | ▲ | 0.04% |
| 2024-03-15 | 3903 | ｇｕｍｉ | 399,771 | 1.01% | 424 | 427 | 404 | 411 | 1,069,400 | ▲ | 0.07% |
| 2024-03-28 | 3903 | ｇｕｍｉ | 395,671 | 0.99% | 414 | 420 | 407 | 410 | 464,900 | ▼ | -0.02% |
| 2024-03-29 | 3903 | ｇｕｍｉ | 398,071 | 1.00% | 409 | 414 | 405 | 405 | 310,100 | ▲ | 0.01% |
| 2024-04-10 | 3903 | ｇｕｍｉ | 395,671 | 0.99% | 399 | 404 | 396 | 397 | 165,700 | ▼ | -0.01% |
| 2024-04-11 | 3903 | ｇｕｍｉ | 396,071 | 1.00% | 395 | 396 | 390 | 391 | 196,900 | ▲ | 0.01% |
| 2024-04-12 | 3903 | ｇｕｍｉ | 395,671 | 0.99% | 392 | 393 | 387 | 387 | 205,400 | ▼ | -0.01% |
| 2024-05-31 | 3903 | ｇｕｍｉ | 355,471 | 0.89% | 353 | 366 | 353 | 364 | 228,500 | ▼ | -0.09% |
| 2024-06-12 | 3903 | ｇｕｍｉ | 363,321 | 0.91% | 330 | 339 | 327 | 334 | 291,800 | ▲ | 0.02% |
| 2024-07-10 | 3903 | ｇｕｍｉ | 400,521 | 1.01% | 347 | 348 | 340 | 341 | 176,000 | ▲ | 0.09% |
| 2024-07-12 | 3903 | ｇｕｍｉ | 390,021 | 0.98% | 342 | 353 | 341 | 350 | 366,000 | ▼ | -0.03% |
| 2024-07-18 | 3903 | ｇｕｍｉ | 368,021 | 0.74% | 356 | 361 | 352 | 355 | 239,900 | ▼ | -0.24% |
| 2024-07-25 | 3903 | ｇｕｍｉ | 343,221 | 0.69% | 319 | 323 | 316 | 318 | 333,800 | ▼ | -0.05% |
| 2024-08-05 | 3903 | ｇｕｍｉ | 348,771 | 0.70% | 296 | 299 | 236 | 238 | 2,116,700 | ▲ | 0.01% |
| 2024-08-06 | 3903 | ｇｕｍｉ | 325,171 | 0.65% | 270 | 289 | 270 | 285 | 973,700 | ▼ | -0.04% |
| 2024-08-14 | 3903 | ｇｕｍｉ | 292,071 | 0.59% | 297 | 304 | 291 | 304 | 255,200 | ▼ | -0.06% |
| 2024-08-15 | 3903 | ｇｕｍｉ | 336,771 | 0.68% | 302 | 307 | 297 | 299 | 327,800 | ▲ | 0.09% |
| 2024-08-19 | 3903 | ｇｕｍｉ | 278,671 | 0.56% | 313 | 318 | 310 | 310 | 248,100 | ▼ | -0.12% |
| 2024-08-20 | 3903 | ｇｕｍｉ | 237,671 | 0.48% | 316 | 322 | 316 | 319 | 322,100 | ▼ | -0.08% |
| 2024-08-23 | 3903 | ｇｕｍｉ | 363,771 | 0.73% | 317 | 317 | 312 | 312 | 152,900 | ▲ | 0.25% |
| 2024-08-30 | 3903 | ｇｕｍｉ | 284,171 | 0.57% | 319 | 322 | 316 | 322 | 284,200 | ▼ | -0.04% |
| 2024-09-03 | 3903 | ｇｕｍｉ | 171,771 | 0.34% | 325 | 336 | 324 | 326 | 315,900 | ▼ | -0.22% |
| 2024-09-18 | 3903 | ｇｕｍｉ | 329,471 | 0.66% | 347 | 354 | 335 | 338 | 518,900 | ▲ | 0.18% |
| 2024-09-19 | 3903 | ｇｕｍｉ | 410,871 | 0.83% | 346 | 365 | 342 | 363 | 881,400 | ▲ | 0.16% |
| 2024-09-24 | 3903 | ｇｕｍｉ | 360,971 | 0.72% | 344 | 346 | 330 | 331 | 530,800 | ▼ | -0.10% |
| 2024-09-25 | 3903 | ｇｕｍｉ | 397,471 | 0.80% | 330 | 333 | 327 | 328 | 323,300 | ▲ | 0.08% |
| 2024-09-30 | 3903 | ｇｕｍｉ | 312,771 | 0.63% | 328 | 345 | 328 | 332 | 609,100 | ▼ | -0.17% |
| 2024-10-01 | 3903 | ｇｕｍｉ | 225,471 | 0.45% | 333 | 337 | 327 | 330 | 339,200 | ▼ | -0.18% |
| 2024-03-04 | 3905 | データセク | 114,900 | 0.66% | 865 | 985 | 851 | 985 | 1,791,700 | ▼ | -0.05% |
| 2024-04-10 | 3905 | データセク | 101,000 | 0.58% | 1,440 | 1,440 | 1,400 | 1,440 | 818,300 | ▼ | -0.08% |
| 2024-05-01 | 3905 | データセク | 61,000 | 0.35% | 2,322 | 2,722 | 2,300 | 2,420 | 6,270,800 | ▼ | -0.23% |
| 2024-04-16 | 3908 | コラボス | 24,800 | 0.51% | 326 | 365 | 319 | 321 | 274,000 | ▲ | 0.10% |
| 2024-10-09 | 3908 | コラボス | 22,800 | 0.47% | 368 | 462 | 361 | 462 | 2,952,800 | ▼ | -0.04% |
| 2024-03-06 | 3913 | ＧｒｅｅｎＢ | 14,500 | 0.61% | 800 | 828 | 764 | 801 | 194,000 | ▲ | 0.42% |
| 2024-03-07 | 3913 | ＧｒｅｅｎＢ | 12,800 | 0.54% | 786 | 900 | 785 | 857 | 294,200 | ▼ | -0.06% |
| 2024-03-08 | 3913 | ＧｒｅｅｎＢ | 30,600 | 1.30% | 861 | 1,007 | 842 | 1,007 | 562,100 | ▲ | 0.76% |
| 2024-03-11 | 3913 | ＧｒｅｅｎＢ | 39,300 | 1.67% | 1,046 | 1,092 | 866 | 926 | 617,100 | ▲ | 0.36% |
| 2024-03-13 | 3913 | ＧｒｅｅｎＢ | 29,300 | 1.24% | 917 | 929 | 833 | 855 | 254,700 | ▼ | -0.42% |
| 2024-03-15 | 3913 | ＧｒｅｅｎＢ | 26,000 | 1.10% | 854 | 854 | 775 | 776 | 110,300 | ▼ | -0.13% |
| 2024-03-18 | 3913 | ＧｒｅｅｎＢ | 23,000 | 0.97% | 765 | 788 | 756 | 785 | 48,400 | ▼ | -0.13% |
| 2024-03-19 | 3913 | ＧｒｅｅｎＢ | 20,400 | 0.86% | 772 | 779 | 740 | 752 | 40,700 | ▼ | -0.10% |
| 2024-03-22 | 3913 | ＧｒｅｅｎＢ | 17,900 | 0.76% | 746 | 757 | 716 | 736 | 45,000 | ▼ | -0.09% |
| 2024-03-29 | 3913 | ＧｒｅｅｎＢ | 31,700 | 1.34% | 707 | 856 | 677 | 684 | 397,800 | ▲ | 0.58% |
| 2024-04-01 | 3913 | ＧｒｅｅｎＢ | 21,200 | 0.90% | 678 | 708 | 664 | 667 | 120,100 | ▼ | -0.44% |
| 2024-04-02 | 3913 | ＧｒｅｅｎＢ | 17,600 | 0.74% | 671 | 690 | 657 | 677 | 57,500 | ▼ | -0.16% |
| 2024-04-04 | 3913 | ＧｒｅｅｎＢ | 14,800 | 0.63% | 663 | 670 | 637 | 644 | 46,300 | ▼ | -0.10% |
| 2024-04-05 | 3913 | ＧｒｅｅｎＢ | 11,900 | 0.50% | 631 | 657 | 631 | 643 | 31,000 | ▼ | -0.13% |
| 2024-04-09 | 3913 | ＧｒｅｅｎＢ | 10,600 | 0.45% | 636 | 665 | 633 | 651 | 18,000 | ▼ | -0.04% |
| 2024-03-04 | 3923 | ラクス | 972,793 | 0.53% | 2,459 | 2,471 | 2,330 | 2,331 | 1,381,300 | ▼ | -0.06% |
| 2024-03-05 | 3923 | ラクス | 835,558 | 0.46% | 2,286 | 2,298 | 2,200 | 2,203 | 1,549,200 | ▼ | -0.07% |
| 2024-03-08 | 3923 | ラクス | 931,858 | 0.51% | 2,101 | 2,138 | 2,075 | 2,100 | 1,242,300 | ▲ | 0.04% |
| 2024-03-12 | 3923 | ラクス | 894,420 | 0.49% | 2,066 | 2,127 | 2,065 | 2,126 | 904,500 | ▼ | -0.02% |
| 2024-06-06 | 3923 | ラクス | 919,389 | 0.50% | 1,830 | 1,830 | 1,742 | 1,747 | 2,017,100 | ▲ | 0.09% |
| 2024-06-10 | 3923 | ラクス | 900,705 | 0.49% | 1,750 | 1,764 | 1,736 | 1,755 | 711,600 | ▼ | -0.01% |
| 2024-06-11 | 3923 | ラクス | 909,105 | 0.50% | 1,754 | 1,791 | 1,727 | 1,773 | 639,800 | ▲ | 0.01% |
| 2024-06-12 | 3923 | ラクス | 796,205 | 0.43% | 1,835 | 1,881 | 1,769 | 1,771 | 1,020,100 | ▼ | -0.07% |
| 2024-06-13 | 3923 | ラクス | 1,116,905 | 0.61% | 1,829 | 1,905 | 1,819 | 1,851 | 1,702,600 | ▲ | 0.18% |
| 2024-07-04 | 3923 | ラクス | 726,985 | 0.40% | 2,010 | 2,018 | 1,971 | 1,989 | 723,400 | ▼ | -0.20% |
| 2024-07-04 | 3923 | ラクス | 726,985 | 0.40% | 2,010 | 2,018 | 1,971 | 1,989 | 723,400 | ▼ | -0.20% |
| 2024-03-01 | 3926 | オープンドア | 154,500 | 0.49% | 752 | 755 | 727 | 727 | 287,200 | ▼ | -0.04% |
| 2024-05-09 | 3926 | オープンドア | 157,000 | 0.50% | 720 | 722 | 701 | 717 | 147,500 | ▲ | 0.01% |
| 2024-07-25 | 3926 | オープンドア | 0 | 0.00% | 741 | 785 | 726 | 770 | 357,800 | ▼ | -0.50% |
| 2024-07-04 | 3927 | Ｆ－ブレイン | 28,400 | 0.50% | 1,204 | 1,208 | 1,164 | 1,196 | 118,500 | ▲ | 0.08% |
| 2024-07-04 | 3927 | Ｆ－ブレイン | 28,400 | 0.50% | 1,204 | 1,208 | 1,164 | 1,196 | 118,500 | ▲ | 0.08% |
| 2024-07-05 | 3927 | Ｆ－ブレイン | 22,300 | 0.39% | 1,192 | 1,280 | 1,179 | 1,260 | 170,100 | ▼ | -0.10% |
| 2024-07-05 | 3927 | Ｆ－ブレイン | 22,300 | 0.39% | 1,192 | 1,280 | 1,179 | 1,260 | 170,100 | ▼ | -0.10% |
| 2024-07-11 | 3927 | Ｆ－ブレイン | 28,400 | 0.50% | 1,292 | 1,315 | 1,226 | 1,240 | 222,100 | ▲ | 0.09% |
| 2024-07-17 | 3927 | Ｆ－ブレイン | 27,700 | 0.49% | 1,269 | 1,274 | 1,180 | 1,218 | 192,700 | ▼ | -0.01% |
| 2024-10-08 | 3936 | ＧＷ | 184,200 | 0.50% | 102 | 150 | 102 | 150 | 11,217,600 | ▲ | 0.04% |
| 2024-10-10 | 3936 | ＧＷ | 177,800 | 0.48% | 264 | 280 | 202 | 246 | 60,575,200 | ▼ | -0.02% |
| 2024-11-15 | 3936 | ＧＷ | 185,700 | 0.50% | 118 | 125 | 117 | 122 | 797,600 | ▲ | 0.03% |
| 2024-12-09 | 3936 | ＧＷ | 223,400 | 0.61% | 121 | 121 | 115 | 117 | 603,000 | ▲ | 0.10% |
| 2024-03-19 | 3961 | シルバエッグ | 16,200 | 0.54% | 1,176 | 1,188 | 1,144 | 1,159 | 57,300 | ▲ | 0.23% |
| 2024-03-21 | 3961 | シルバエッグ | 18,900 | 0.63% | 1,170 | 1,210 | 1,160 | 1,171 | 60,700 | ▲ | 0.08% |
| 2024-03-22 | 3961 | シルバエッグ | 28,700 | 0.96% | 1,160 | 1,171 | 1,121 | 1,134 | 68,100 | ▲ | 0.32% |
| 2024-03-25 | 3961 | シルバエッグ | 29,800 | 1.00% | 1,135 | 1,135 | 1,110 | 1,118 | 29,500 | ▲ | 0.04% |
| 2024-03-27 | 3961 | シルバエッグ | 34,700 | 1.16% | 1,061 | 1,076 | 1,041 | 1,056 | 41,200 | ▲ | 0.15% |
| 2024-04-02 | 3961 | シルバエッグ | 28,600 | 0.96% | 1,004 | 1,008 | 965 | 965 | 59,600 | ▼ | -0.19% |
| 2024-04-05 | 3961 | シルバエッグ | 26,500 | 0.89% | 965 | 975 | 952 | 970 | 22,400 | ▼ | -0.06% |
| 2024-04-11 | 3961 | シルバエッグ | 23,600 | 0.79% | 1,000 | 1,000 | 969 | 981 | 18,100 | ▼ | -0.09% |
| 2024-04-19 | 3961 | シルバエッグ | 18,600 | 0.62% | 977 | 995 | 945 | 963 | 15,700 | ▼ | -0.17% |
| 2024-04-23 | 3961 | シルバエッグ | 17,200 | 0.57% | 978 | 995 | 971 | 971 | 8,100 | ▼ | -0.05% |
| 2024-04-30 | 3961 | シルバエッグ | 14,700 | 0.49% | 1,124 | 1,129 | 1,050 | 1,062 | 72,000 | ▼ | -0.07% |
| 2024-05-01 | 3961 | シルバエッグ | 17,700 | 0.59% | 1,067 | 1,157 | 1,063 | 1,078 | 154,000 | ▲ | 0.09% |
| 2024-05-02 | 3961 | シルバエッグ | 11,900 | 0.40% | 1,071 | 1,071 | 1,005 | 1,005 | 82,800 | ▼ | -0.18% |
| 2024-05-10 | 3961 | シルバエッグ | 17,100 | 0.57% | 1,029 | 1,030 | 1,004 | 1,007 | 23,300 | ▲ | 0.13% |
| 2024-05-30 | 3961 | シルバエッグ | 13,000 | 0.43% | 995 | 1,013 | 919 | 935 | 76,400 | ▼ | -0.13% |
| 2024-03-07 | 3962 | チェンジＨＤ | 728,346 | 0.99% | 1,441 | 1,441 | 1,371 | 1,377 | 1,210,500 | ▼ | -0.10% |
| 2024-03-18 | 3962 | チェンジＨＤ | 639,646 | 0.87% | 1,200 | 1,257 | 1,199 | 1,250 | 2,294,300 | ▼ | -0.12% |
| 2024-03-25 | 3962 | チェンジＨＤ | 570,030 | 0.78% | 1,270 | 1,309 | 1,266 | 1,266 | 723,700 | ▼ | -0.08% |
| 2024-04-24 | 3962 | チェンジＨＤ | 509,030 | 0.69% | 1,212 | 1,223 | 1,200 | 1,202 | 334,200 | ▼ | -0.09% |
| 2024-04-30 | 3962 | チェンジＨＤ | 511,130 | 0.70% | 1,199 | 1,207 | 1,175 | 1,188 | 286,000 | ▲ | 0.01% |
| 2024-05-22 | 3962 | チェンジＨＤ | 621,730 | 0.85% | 1,250 | 1,252 | 1,232 | 1,238 | 616,000 | ▲ | 0.15% |
| 2024-05-24 | 3962 | チェンジＨＤ | 731,330 | 1.00% | 1,187 | 1,218 | 1,184 | 1,201 | 485,700 | ▲ | 0.15% |
| 2024-05-27 | 3962 | チェンジＨＤ | 728,730 | 0.99% | 1,204 | 1,219 | 1,192 | 1,215 | 381,500 | ▼ | -0.01% |
| 2024-05-28 | 3962 | チェンジＨＤ | 731,030 | 1.00% | 1,215 | 1,227 | 1,195 | 1,206 | 390,200 | ▲ | 0.01% |
| 2024-06-07 | 3962 | チェンジＨＤ | 689,230 | 0.94% | 1,267 | 1,280 | 1,260 | 1,265 | 422,000 | ▼ | -0.06% |
| 2024-06-10 | 3962 | チェンジＨＤ | 775,030 | 1.06% | 1,260 | 1,261 | 1,232 | 1,254 | 518,900 | ▲ | 0.12% |
| 2024-06-12 | 3962 | チェンジＨＤ | 692,930 | 0.94% | 1,256 | 1,290 | 1,256 | 1,261 | 395,300 | ▼ | -0.12% |
| 2024-06-14 | 3962 | チェンジＨＤ | 737,330 | 1.00% | 1,220 | 1,246 | 1,219 | 1,223 | 491,600 | ▲ | 0.06% |
| 2024-06-21 | 3962 | チェンジＨＤ | 809,030 | 1.10% | 1,166 | 1,201 | 1,164 | 1,176 | 815,600 | ▲ | 0.10% |
| 2024-06-25 | 3962 | チェンジＨＤ | 908,530 | 1.24% | 1,153 | 1,283 | 1,124 | 1,228 | 4,455,100 | ▲ | 0.13% |
| 2024-06-28 | 3962 | チェンジＨＤ | 974,230 | 1.33% | 1,250 | 1,257 | 1,190 | 1,201 | 951,000 | ▲ | 0.09% |
| 2024-07-02 | 3962 | チェンジＨＤ | 946,830 | 1.29% | 1,223 | 1,242 | 1,219 | 1,227 | 466,000 | ▼ | -0.04% |
| 2024-07-08 | 3962 | チェンジＨＤ | 868,330 | 1.18% | 1,233 | 1,252 | 1,231 | 1,244 | 327,700 | ▼ | -0.11% |
| 2024-07-12 | 3962 | チェンジＨＤ | 788,730 | 1.07% | 1,240 | 1,300 | 1,240 | 1,271 | 826,700 | ▼ | -0.10% |
| 2024-07-18 | 3962 | チェンジＨＤ | 720,030 | 0.98% | 1,282 | 1,314 | 1,277 | 1,296 | 445,000 | ▼ | -0.09% |
| 2024-07-26 | 3962 | チェンジＨＤ | 645,530 | 0.87% | 1,160 | 1,161 | 1,108 | 1,110 | 569,300 | ▼ | -0.10% |
| 2024-08-02 | 3962 | チェンジＨＤ | 688,130 | 0.93% | 1,010 | 1,018 | 978 | 978 | 1,868,900 | ▲ | 0.06% |
| 2024-08-06 | 3962 | チェンジＨＤ | 642,130 | 0.87% | 888 | 944 | 888 | 930 | 1,017,700 | ▼ | -0.06% |
| 2024-08-09 | 3962 | チェンジＨＤ | 586,030 | 0.79% | 1,003 | 1,025 | 982 | 1,008 | 556,100 | ▼ | -0.07% |
| 2024-08-15 | 3962 | チェンジＨＤ | 670,830 | 0.91% | 1,093 | 1,100 | 1,038 | 1,056 | 1,278,400 | ▲ | 0.12% |
| 2024-08-16 | 3962 | チェンジＨＤ | 661,530 | 0.89% | 1,080 | 1,112 | 1,056 | 1,105 | 899,800 | ▼ | -0.02% |
| 2024-08-19 | 3962 | チェンジＨＤ | 666,530 | 0.90% | 1,135 | 1,176 | 1,112 | 1,151 | 1,054,000 | ▲ | 0.01% |
| 2024-08-22 | 3962 | チェンジＨＤ | 748,230 | 1.01% | 1,302 | 1,375 | 1,273 | 1,371 | 2,081,200 | ▲ | 0.10% |
| 2024-09-05 | 3962 | チェンジＨＤ | 807,919 | 1.09% | 1,303 | 1,333 | 1,289 | 1,306 | 507,500 | ▼ | -0.01% |
| 2024-09-11 | 3962 | チェンジＨＤ | 703,529 | 0.95% | 1,252 | 1,261 | 1,190 | 1,200 | 911,500 | ▼ | -0.14% |
| 2024-09-17 | 3962 | チェンジＨＤ | 650,029 | 0.88% | 1,230 | 1,246 | 1,209 | 1,225 | 329,200 | ▼ | -0.06% |
| 2024-10-01 | 3962 | チェンジＨＤ | 665,529 | 0.90% | 1,400 | 1,450 | 1,325 | 1,450 | 2,421,100 | ▲ | 0.02% |
| 2024-10-02 | 3962 | チェンジＨＤ | 638,429 | 0.86% | 1,400 | 1,418 | 1,350 | 1,350 | 1,578,300 | ▼ | -0.04% |
| 2024-10-11 | 3962 | チェンジＨＤ | 673,029 | 0.91% | 1,343 | 1,359 | 1,332 | 1,337 | 343,400 | ▲ | 0.05% |
| 2024-10-15 | 3962 | チェンジＨＤ | 739,329 | 1.00% | 1,338 | 1,350 | 1,290 | 1,292 | 527,500 | ▲ | 0.08% |
| 2024-10-22 | 3962 | チェンジＨＤ | 821,029 | 1.11% | 1,237 | 1,242 | 1,192 | 1,193 | 576,400 | ▲ | 0.11% |
| 2024-10-23 | 3962 | チェンジＨＤ | 783,829 | 1.06% | 1,192 | 1,211 | 1,180 | 1,192 | 368,300 | ▼ | -0.05% |
| 2024-11-01 | 3962 | チェンジＨＤ | 737,129 | 0.99% | 1,199 | 1,254 | 1,199 | 1,235 | 562,800 | ▼ | -0.07% |
| 2024-11-15 | 3962 | チェンジＨＤ | 652,829 | 0.88% | 1,293 | 1,320 | 1,269 | 1,320 | 583,300 | ▼ | -0.10% |
| 2024-11-20 | 3962 | チェンジＨＤ | 665,029 | 0.90% | 1,376 | 1,405 | 1,316 | 1,340 | 1,000,200 | ▲ | 0.02% |
| 2024-12-05 | 3962 | チェンジＨＤ | 745,729 | 1.00% | 1,235 | 1,256 | 1,210 | 1,212 | 561,400 | ▲ | 0.09% |
| 2024-12-13 | 3962 | チェンジＨＤ | 814,029 | 1.10% | 1,304 | 1,350 | 1,297 | 1,319 | 425,000 | ▲ | 0.10% |
| 2024-12-18 | 3962 | チェンジＨＤ | 795,469 | 1.07% | 1,390 | 1,500 | 1,388 | 1,471 | 1,565,100 | ▼ | -0.03% |
| 2024-11-08 | 3985 | テモナ | 80,025 | 0.70% | 220 | 250 | 200 | 205 | 3,875,300 | ▲ | 0.42% |
| 2024-11-12 | 3985 | テモナ | 98,525 | 0.86% | 192 | 193 | 185 | 187 | 382,900 | ▲ | 0.16% |
| 2024-11-13 | 3985 | テモナ | 107,825 | 0.94% | 202 | 202 | 184 | 189 | 406,200 | ▲ | 0.07% |
| 2024-11-29 | 3985 | テモナ | 100,374 | 0.87% | 187 | 193 | 186 | 187 | 42,800 | ▼ | -0.06% |
| 2024-12-03 | 3985 | テモナ | 89,574 | 0.78% | 183 | 189 | 183 | 188 | 53,000 | ▼ | -0.08% |
| 2024-12-06 | 3985 | テモナ | 78,074 | 0.68% | 186 | 189 | 183 | 186 | 35,800 | ▼ | -0.09% |
| 2024-12-11 | 3985 | テモナ | 33,374 | 0.29% | 199 | 239 | 199 | 226 | 6,918,100 | ▼ | -0.39% |
| 2024-03-01 | 3989 | シェアテク | 329,600 | 1.45% | 490 | 503 | 487 | 502 | 324,800 | ▲ | 0.07% |
| 2024-03-07 | 3989 | シェアテク | 351,000 | 1.54% | 508 | 510 | 490 | 495 | 844,800 | ▲ | 0.09% |
| 2024-03-12 | 3989 | シェアテク | 338,200 | 1.49% | 465 | 472 | 455 | 468 | 561,700 | ▼ | -0.05% |
| 2024-03-14 | 3989 | シェアテク | 316,700 | 1.39% | 434 | 435 | 421 | 434 | 755,400 | ▼ | -0.10% |
| 2024-03-15 | 3989 | シェアテク | 293,200 | 1.29% | 431 | 445 | 423 | 427 | 376,400 | ▼ | -0.09% |
| 2024-03-18 | 3989 | シェアテク | 299,300 | 1.31% | 443 | 479 | 443 | 474 | 1,141,300 | ▲ | 0.02% |
| 2024-03-19 | 3989 | シェアテク | 294,200 | 1.29% | 472 | 496 | 468 | 490 | 869,000 | ▼ | -0.02% |
| 2024-03-29 | 3989 | シェアテク | 272,100 | 1.19% | 505 | 511 | 498 | 509 | 169,500 | ▼ | -0.10% |
| 2024-04-04 | 3989 | シェアテク | 228,400 | 1.00% | 504 | 525 | 489 | 511 | 672,300 | ▼ | -0.18% |
| 2024-04-05 | 3989 | シェアテク | 220,100 | 0.96% | 506 | 532 | 505 | 527 | 694,500 | ▼ | -0.04% |
| 2024-04-12 | 3989 | シェアテク | 232,600 | 1.02% | 521 | 544 | 521 | 533 | 408,100 | ▲ | 0.06% |
| 2024-04-16 | 3989 | シェアテク | 258,100 | 1.13% | 555 | 567 | 546 | 558 | 482,900 | ▲ | 0.10% |
| 2024-04-22 | 3989 | シェアテク | 275,800 | 1.20% | 572 | 581 | 554 | 569 | 327,700 | ▲ | 0.07% |
| 2024-04-23 | 3989 | シェアテク | 274,000 | 1.19% | 572 | 578 | 562 | 570 | 222,600 | ▼ | -0.01% |
| 2024-04-26 | 3989 | シェアテク | 274,700 | 1.20% | 565 | 567 | 546 | 546 | 412,200 | ▲ | 0.01% |
| 2024-05-01 | 3989 | シェアテク | 266,500 | 1.16% | 551 | 553 | 542 | 549 | 192,500 | ▼ | -0.04% |
| 2024-05-09 | 3989 | シェアテク | 277,900 | 1.21% | 588 | 588 | 573 | 575 | 233,200 | ▲ | 0.05% |
| 2024-05-13 | 3989 | シェアテク | 271,200 | 1.18% | 565 | 575 | 550 | 553 | 316,600 | ▼ | -0.03% |
| 2024-05-20 | 3989 | シェアテク | 240,600 | 1.05% | 533 | 535 | 520 | 529 | 503,600 | ▼ | -0.12% |
| 2024-05-22 | 3989 | シェアテク | 225,600 | 0.98% | 503 | 540 | 502 | 524 | 623,900 | ▼ | -0.07% |
| 2024-05-23 | 3989 | シェアテク | 237,000 | 1.03% | 534 | 535 | 507 | 513 | 547,200 | ▲ | 0.05% |
| 2024-05-27 | 3989 | シェアテク | 223,300 | 0.97% | 511 | 531 | 511 | 528 | 240,600 | ▼ | -0.06% |
| 2024-05-29 | 3989 | シェアテク | 242,200 | 1.06% | 526 | 528 | 514 | 517 | 120,700 | ▲ | 0.09% |
| 2024-05-31 | 3989 | シェアテク | 253,200 | 1.10% | 540 | 550 | 538 | 545 | 255,000 | ▲ | 0.04% |
| 2024-06-05 | 3989 | シェアテク | 276,800 | 1.21% | 544 | 549 | 532 | 548 | 367,800 | ▲ | 0.10% |
| 2024-06-06 | 3989 | シェアテク | 268,700 | 1.17% | 549 | 564 | 548 | 559 | 287,300 | ▼ | -0.04% |
| 2024-06-07 | 3989 | シェアテク | 277,300 | 1.21% | 558 | 566 | 554 | 563 | 341,800 | ▲ | 0.04% |
| 2024-06-27 | 3989 | シェアテク | 305,300 | 1.31% | 633 | 647 | 631 | 644 | 390,000 | ▲ | 0.10% |
| 2024-07-16 | 3989 | シェアテク | 300,700 | 1.29% | 671 | 679 | 662 | 675 | 151,200 | ▼ | -0.02% |
| 2024-08-02 | 3989 | シェアテク | 303,000 | 1.30% | 657 | 660 | 611 | 617 | 838,000 | ▲ | 0.01% |
| 2024-08-05 | 3989 | シェアテク | 274,800 | 1.18% | 577 | 603 | 525 | 552 | 883,500 | ▼ | -0.12% |
| 2024-08-06 | 3989 | シェアテク | 230,100 | 0.99% | 600 | 608 | 557 | 572 | 550,200 | ▼ | -0.18% |
| 2024-08-13 | 3989 | シェアテク | 200,100 | 0.86% | 624 | 647 | 623 | 635 | 915,200 | ▼ | -0.13% |
| 2024-08-14 | 3989 | シェアテク | 141,800 | 0.61% | 644 | 710 | 620 | 652 | 2,002,600 | ▼ | -0.25% |
| 2024-08-16 | 3989 | シェアテク | 111,700 | 0.48% | 644 | 699 | 637 | 690 | 899,100 | ▼ | -0.13% |
| 2024-09-13 | 3989 | シェアテク | 116,500 | 0.50% | 844 | 847 | 810 | 810 | 260,500 | ▲ | 0.09% |
| 2024-09-17 | 3989 | シェアテク | 113,400 | 0.48% | 817 | 839 | 798 | 839 | 267,300 | ▼ | -0.02% |
| 2024-07-12 | 3993 | パークシャ | 166,309 | 0.52% | 3,460 | 3,840 | 3,460 | 3,800 | 1,015,200 | ▲ | 0.10% |
| 2024-07-17 | 3993 | パークシャ | 218,809 | 0.68% | 3,870 | 3,900 | 3,735 | 3,760 | 516,800 | ▲ | 0.16% |
| 2024-07-18 | 3993 | パークシャ | 234,187 | 0.73% | 3,690 | 3,755 | 3,655 | 3,665 | 325,200 | ▲ | 0.04% |
| 2024-07-22 | 3993 | パークシャ | 267,887 | 0.83% | 3,650 | 3,660 | 3,500 | 3,530 | 275,200 | ▲ | 0.09% |
| 2024-08-05 | 3993 | パークシャ | 228,289 | 0.71% | 2,701 | 2,745 | 2,376 | 2,402 | 1,244,800 | ▼ | -0.12% |
| 2024-08-07 | 3993 | パークシャ | 204,553 | 0.64% | 2,796 | 2,940 | 2,756 | 2,891 | 464,200 | ▼ | -0.06% |
| 2024-08-08 | 3993 | パークシャ | 228,603 | 0.71% | 2,873 | 2,969 | 2,842 | 2,858 | 416,900 | ▲ | 0.06% |
| 2024-08-15 | 3993 | パークシャ | 264,261 | 0.82% | 2,800 | 2,994 | 2,764 | 2,950 | 823,000 | ▲ | 0.10% |
| 2024-08-20 | 3993 | パークシャ | 234,161 | 0.73% | 2,881 | 3,050 | 2,854 | 3,035 | 472,300 | ▼ | -0.08% |
| 2024-08-21 | 3993 | パークシャ | 202,061 | 0.63% | 3,035 | 3,065 | 2,913 | 2,941 | 309,000 | ▼ | -0.09% |
| 2024-08-22 | 3993 | パークシャ | 183,561 | 0.57% | 2,948 | 3,020 | 2,918 | 2,998 | 261,800 | ▼ | -0.06% |
| 2024-09-06 | 3993 | パークシャ | 216,776 | 0.67% | 3,275 | 3,290 | 3,095 | 3,125 | 507,600 | ▲ | 0.10% |
| 2024-09-09 | 3993 | パークシャ | 231,576 | 0.72% | 3,000 | 3,150 | 3,000 | 3,120 | 342,300 | ▲ | 0.04% |
| 2024-09-12 | 3993 | パークシャ | 258,876 | 0.81% | 3,100 | 3,110 | 3,020 | 3,090 | 264,100 | ▲ | 0.09% |
| 2024-09-17 | 3993 | パークシャ | 252,176 | 0.78% | 3,050 | 3,095 | 2,931 | 3,005 | 325,500 | ▼ | -0.03% |
| 2024-09-18 | 3993 | パークシャ | 257,076 | 0.80% | 3,040 | 3,045 | 2,926 | 2,959 | 265,500 | ▲ | 0.02% |
| 2024-09-20 | 3993 | パークシャ | 252,362 | 0.78% | 3,075 | 3,085 | 2,987 | 3,045 | 797,000 | ▼ | -0.02% |
| 2024-09-26 | 3993 | パークシャ | 217,962 | 0.68% | 3,320 | 3,515 | 3,285 | 3,435 | 811,100 | ▼ | -0.09% |
| 2024-09-27 | 3993 | パークシャ | 232,662 | 0.72% | 3,485 | 3,500 | 3,400 | 3,495 | 571,100 | ▲ | 0.03% |
| 2024-10-03 | 3993 | パークシャ | 271,042 | 0.84% | 3,475 | 3,475 | 3,320 | 3,350 | 437,700 | ▲ | 0.12% |
| 2024-10-15 | 3993 | パークシャ | 247,526 | 0.77% | 3,550 | 3,635 | 3,530 | 3,630 | 371,500 | ▼ | -0.06% |
| 2024-10-16 | 3993 | パークシャ | 266,626 | 0.83% | 3,570 | 3,605 | 3,525 | 3,575 | 316,100 | ▲ | 0.05% |
| 2024-10-21 | 3993 | パークシャ | 236,420 | 0.74% | 3,525 | 3,750 | 3,500 | 3,730 | 743,400 | ▼ | -0.08% |
| 2024-10-23 | 3993 | パークシャ | 222,020 | 0.69% | 3,580 | 3,610 | 3,505 | 3,535 | 343,900 | ▼ | -0.05% |
| 2024-10-29 | 3993 | パークシャ | 188,920 | 0.59% | 3,570 | 3,690 | 3,560 | 3,685 | 382,400 | ▼ | -0.09% |
| 2024-10-30 | 3993 | パークシャ | 223,120 | 0.69% | 3,715 | 3,750 | 3,645 | 3,675 | 1,994,500 | ▲ | 0.09% |
| 2024-11-01 | 3993 | パークシャ | 239,520 | 0.74% | 3,490 | 3,550 | 3,475 | 3,495 | 350,500 | ▲ | 0.05% |
| 2024-11-13 | 3993 | パークシャ | 217,630 | 0.68% | 3,700 | 3,840 | 3,685 | 3,735 | 584,800 | ▼ | -0.05% |
| 2024-11-14 | 3993 | パークシャ | 230,860 | 0.72% | 3,785 | 3,800 | 3,690 | 3,800 | 785,200 | ▲ | 0.03% |
| 2024-11-15 | 3993 | パークシャ | 222,660 | 0.69% | 3,615 | 3,900 | 3,510 | 3,685 | 1,986,300 | ▼ | -0.03% |
| 2024-11-18 | 3993 | パークシャ | 230,560 | 0.72% | 3,610 | 3,790 | 3,515 | 3,520 | 848,500 | ▲ | 0.03% |
| 2024-11-21 | 3993 | パークシャ | 257,060 | 0.80% | 3,590 | 3,690 | 3,470 | 3,480 | 599,600 | ▲ | 0.08% |
| 2024-11-22 | 3993 | パークシャ | 234,660 | 0.73% | 3,430 | 3,530 | 3,415 | 3,490 | 391,400 | ▼ | -0.07% |
| 2024-11-27 | 3993 | パークシャ | 257,340 | 0.80% | 3,735 | 3,930 | 3,720 | 3,930 | 669,200 | ▲ | 0.07% |
| 2024-12-02 | 3993 | パークシャ | 302,140 | 0.94% | 4,185 | 4,185 | 3,985 | 4,120 | 971,300 | ▲ | 0.13% |
| 2024-12-03 | 3993 | パークシャ | 279,950 | 0.87% | 4,120 | 4,175 | 3,995 | 4,170 | 770,200 | ▼ | -0.06% |
| 2024-12-09 | 3993 | パークシャ | 302,840 | 0.94% | 4,140 | 4,290 | 4,105 | 4,245 | 782,700 | ▲ | 0.06% |
| 2024-12-10 | 3993 | パークシャ | 329,830 | 1.03% | 4,175 | 4,185 | 3,940 | 3,965 | 948,000 | ▲ | 0.09% |
| 2024-12-11 | 3993 | パークシャ | 374,730 | 1.17% | 3,945 | 4,000 | 3,880 | 3,885 | 473,000 | ▲ | 0.13% |
| 2024-12-12 | 3993 | パークシャ | 394,630 | 1.23% | 4,025 | 4,120 | 3,985 | 3,995 | 739,700 | ▲ | 0.06% |
| 2024-12-13 | 3993 | パークシャ | 435,030 | 1.36% | 3,925 | 4,105 | 3,920 | 3,990 | 603,600 | ▲ | 0.13% |
| 2024-12-16 | 3993 | パークシャ | 455,426 | 1.42% | 3,990 | 4,030 | 3,920 | 3,940 | 350,300 | ▲ | 0.05% |
| 2024-12-17 | 3993 | パークシャ | 480,650 | 1.50% | 3,915 | 4,005 | 3,885 | 3,895 | 295,200 | ▲ | 0.08% |
| 2024-12-18 | 3993 | パークシャ | 474,150 | 1.48% | 3,895 | 3,895 | 3,815 | 3,835 | 385,600 | ▼ | -0.02% |
| 2024-03-12 | 3994 | マネフォ | 540,506 | 0.99% | 6,331 | 6,498 | 6,232 | 6,498 | 287,100 | ▼ | -0.10% |
| 2024-03-25 | 3994 | マネフォ | 558,306 | 1.02% | 6,440 | 6,553 | 6,369 | 6,505 | 534,900 | ▲ | 0.03% |
| 2024-03-26 | 3994 | マネフォ | 517,906 | 0.95% | 6,480 | 6,630 | 6,466 | 6,587 | 302,600 | ▼ | -0.07% |
| 2024-04-02 | 3994 | マネフォ | 547,495 | 1.00% | 6,574 | 6,622 | 6,480 | 6,530 | 474,800 | ▲ | 0.05% |
| 2024-04-04 | 3994 | マネフォ | 540,995 | 0.99% | 6,300 | 6,414 | 6,215 | 6,329 | 397,000 | ▼ | -0.01% |
| 2024-04-05 | 3994 | マネフォ | 88,395 | 0.16% | 6,200 | 6,221 | 6,033 | 6,061 | 402,500 | ▼ | -0.83% |
| 2024-09-11 | 3994 | マネフォ | 353,620 | 0.64% | 5,525 | 5,585 | 5,491 | 5,523 | 496,500 | ▲ | 0.36% |
| 2024-09-12 | 3994 | マネフォ | 514,820 | 0.94% | 5,685 | 5,796 | 5,648 | 5,759 | 567,800 | ▲ | 0.29% |
| 2024-10-15 | 3994 | マネフォ | 491,927 | 0.89% | 6,220 | 6,312 | 6,175 | 6,283 | 600,200 | ▼ | -0.04% |
| 2024-10-16 | 3994 | マネフォ | 518,527 | 0.94% | 5,861 | 5,899 | 5,560 | 5,601 | 1,519,900 | ▲ | 0.04% |
| 2024-10-21 | 3994 | マネフォ | 549,427 | 1.00% | 5,500 | 5,537 | 5,376 | 5,470 | 500,400 | ▲ | 0.06% |
| 2024-10-31 | 3994 | マネフォ | 486,163 | 0.88% | 5,034 | 5,056 | 4,961 | 5,046 | 273,200 | ▼ | -0.12% |
| 2024-11-01 | 3994 | マネフォ | 492,763 | 0.90% | 4,946 | 5,011 | 4,932 | 4,970 | 224,500 | ▲ | 0.02% |
| 2024-11-05 | 3994 | マネフォ | 482,938 | 0.88% | 4,958 | 4,985 | 4,881 | 4,885 | 321,400 | ▼ | -0.02% |
| 2024-11-19 | 3994 | マネフォ | 435,890 | 0.79% | 4,539 | 4,562 | 4,468 | 4,515 | 480,700 | ▼ | -0.08% |
| 2024-11-21 | 3994 | マネフォ | 284,390 | 0.51% | 4,400 | 4,476 | 4,381 | 4,434 | 454,600 | ▼ | -0.28% |
| 2024-11-22 | 3994 | マネフォ | 132,590 | 0.24% | 4,480 | 4,480 | 4,300 | 4,330 | 794,300 | ▼ | -0.27% |
| 2024-04-10 | 3996 | サインポスト | 67,838 | 0.53% | 800 | 806 | 763 | 768 | 555,900 | ▲ | 0.27% |
| 2024-04-17 | 3996 | サインポスト | 63,238 | 0.49% | 777 | 792 | 718 | 726 | 582,900 | ▼ | -0.04% |
| 2024-06-24 | 3998 | すららネット | 104,281 | 1.55% | 446 | 464 | 441 | 459 | 61,600 | ▼ | -0.07% |
| 2024-06-27 | 3998 | すららネット | 100,081 | 1.49% | 485 | 485 | 475 | 475 | 28,000 | ▼ | -0.06% |
| 2024-06-28 | 3998 | すららネット | 100,981 | 1.50% | 475 | 480 | 464 | 475 | 33,500 | ▲ | 0.01% |
| 2024-08-05 | 3998 | すららネット | 107,381 | 1.60% | 372 | 384 | 364 | 364 | 125,000 | ▲ | 0.10% |
| 2024-10-09 | 3998 | すららネット | 114,181 | 1.70% | 356 | 360 | 354 | 357 | 13,600 | ▲ | 0.09% |
| 2024-10-17 | 3998 | すららネット | 113,581 | 1.69% | 350 | 353 | 350 | 351 | 9,500 | ▼ | -0.01% |
| 2024-03-04 | 4046 | 大阪ソーダ | 314,252 | 1.17% | 11,670 | 11,830 | 11,230 | 11,330 | 133,600 | ▼ | -0.05% |
| 2024-03-11 | 4046 | 大阪ソーダ | 293,852 | 1.09% | 10,380 | 10,860 | 10,200 | 10,840 | 127,800 | ▼ | -0.07% |
| 2024-03-12 | 4046 | 大阪ソーダ | 294,552 | 1.10% | 10,840 | 10,980 | 10,590 | 10,930 | 99,800 | ▲ | 0.01% |
| 2024-03-14 | 4046 | 大阪ソーダ | 293,151 | 1.09% | 10,550 | 10,580 | 10,060 | 10,470 | 134,300 | ▼ | -0.01% |
| 2024-04-02 | 4046 | 大阪ソーダ | 260,751 | 0.97% | 9,460 | 9,620 | 9,230 | 9,260 | 103,300 | ▼ | -0.12% |
| 2024-04-26 | 4046 | 大阪ソーダ | 238,451 | 0.89% | 9,120 | 9,350 | 9,010 | 9,330 | 74,600 | ▼ | -0.07% |
| 2024-05-20 | 4046 | 大阪ソーダ | 213,624 | 0.79% | 8,920 | 9,150 | 8,770 | 8,830 | 54,700 | ▼ | -0.09% |
| 2024-06-20 | 4046 | 大阪ソーダ | 184,026 | 0.68% | 10,980 | 11,170 | 10,900 | 11,170 | 148,400 | ▼ | -0.10% |
| 2024-07-03 | 4046 | 大阪ソーダ | 160,132 | 0.59% | 10,740 | 10,800 | 10,280 | 10,280 | 117,700 | ▼ | -0.09% |
| 2024-08-07 | 4046 | 大阪ソーダ | 133,596 | 0.49% | 8,210 | 8,870 | 8,190 | 8,640 | 84,800 | ▼ | -0.09% |
| 2024-08-14 | 4046 | 大阪ソーダ | 134,456 | 0.50% | 8,510 | 8,750 | 8,230 | 8,570 | 174,000 | ▲ | 0.01% |
| 2024-08-20 | 4046 | 大阪ソーダ | 133,156 | 0.49% | 8,470 | 8,500 | 8,300 | 8,450 | 106,000 | ▼ | -0.01% |
| 2024-09-06 | 4051 | ＧＭＯ－ＦＧ | 44,339 | 0.53% | 7,590 | 7,720 | 7,400 | 7,460 | 50,800 | ▲ | 0.13% |
| 2024-09-13 | 4051 | ＧＭＯ－ＦＧ | 51,439 | 0.61% | 7,700 | 7,700 | 7,350 | 7,350 | 24,600 | ▲ | 0.07% |
| 2024-09-17 | 4051 | ＧＭＯ－ＦＧ | 47,839 | 0.57% | 7,340 | 7,430 | 7,210 | 7,380 | 33,000 | ▼ | -0.04% |
| 2024-09-19 | 4051 | ＧＭＯ－ＦＧ | 0 | 0.00% | 7,350 | 7,640 | 7,260 | 7,560 | 46,200 | ▼ | -0.56% |
| 2024-03-14 | 4053 | サンアスタ | 202,364 | 0.53% | 927 | 927 | 902 | 913 | 347,500 | ▲ | 0.09% |
| 2024-03-21 | 4053 | サンアスタ | 182,764 | 0.47% | 952 | 985 | 952 | 975 | 390,000 | ▼ | -0.06% |
| 2024-06-06 | 4055 | Ｔ＆Ｓ・Ｇ | 45,300 | 0.59% | 1,528 | 1,528 | 1,474 | 1,476 | 35,000 | ▼ | -0.07% |
| 2024-06-28 | 4055 | Ｔ＆Ｓ・Ｇ | 46,100 | 0.60% | 1,638 | 1,640 | 1,579 | 1,599 | 98,400 | ▲ | 0.01% |
| 2024-07-02 | 4055 | Ｔ＆Ｓ・Ｇ | 44,700 | 0.58% | 1,570 | 1,596 | 1,502 | 1,504 | 93,700 | ▼ | -0.02% |
| 2024-07-12 | 4055 | Ｔ＆Ｓ・Ｇ | 36,400 | 0.47% | 1,425 | 1,527 | 1,425 | 1,512 | 128,600 | ▼ | -0.10% |
| 2024-07-16 | 4062 | イビデン | 722,955 | 0.51% | 6,755 | 6,836 | 6,676 | 6,811 | 1,244,700 | ▲ | 0.07% |
| 2024-07-19 | 4062 | イビデン | 700,682 | 0.49% | 6,751 | 6,805 | 6,684 | 6,747 | 802,300 | ▼ | -0.02% |
| 2024-11-26 | 4062 | イビデン | 752,150 | 0.53% | 4,712 | 4,722 | 4,481 | 4,503 | 3,071,000 | ▲ | 0.12% |
| 2024-12-03 | 4062 | イビデン | 1,092,087 | 0.77% | 4,412 | 4,485 | 4,400 | 4,418 | 1,649,700 | ▲ | 0.24% |
| 2024-12-05 | 4062 | イビデン | 1,172,072 | 0.83% | 4,252 | 4,303 | 4,217 | 4,221 | 1,391,400 | ▲ | 0.05% |
| 2024-12-11 | 4062 | イビデン | 365,421 | 0.25% | 4,102 | 4,211 | 4,092 | 4,192 | 1,659,700 | ▼ | -0.57% |
| 2024-04-26 | 4071 | ＰＡコンサル | 218,053 | 0.51% | 2,022 | 2,045 | 1,978 | 1,983 | 1,813,300 | ▲ | 0.32% |
| 2024-07-16 | 4071 | ＰＡコンサル | 260,981 | 0.61% | 2,013 | 2,013 | 1,977 | 2,001 | 312,000 | ▲ | 0.09% |
| 2024-07-26 | 4071 | ＰＡコンサル | 297,181 | 0.70% | 1,897 | 1,941 | 1,897 | 1,919 | 140,400 | ▲ | 0.08% |
| 2024-08-01 | 4071 | ＰＡコンサル | 352,281 | 0.83% | 1,916 | 1,940 | 1,858 | 1,859 | 256,100 | ▲ | 0.13% |
| 2024-08-05 | 4071 | ＰＡコンサル | 383,781 | 0.90% | 1,603 | 1,645 | 1,463 | 1,478 | 852,600 | ▲ | 0.07% |
| 2024-08-06 | 4071 | ＰＡコンサル | 378,281 | 0.89% | 1,700 | 1,719 | 1,640 | 1,698 | 394,900 | ▼ | -0.01% |
| 2024-08-07 | 4071 | ＰＡコンサル | 383,281 | 0.90% | 1,679 | 1,754 | 1,661 | 1,710 | 320,200 | ▲ | 0.01% |
| 2024-08-09 | 4071 | ＰＡコンサル | 379,981 | 0.89% | 1,761 | 1,770 | 1,708 | 1,749 | 219,000 | ▼ | -0.01% |
| 2024-08-13 | 4071 | ＰＡコンサル | 381,881 | 0.90% | 1,770 | 1,848 | 1,770 | 1,841 | 219,300 | ▲ | 0.01% |
| 2024-08-15 | 4071 | ＰＡコンサル | 438,481 | 1.03% | 1,589 | 1,621 | 1,508 | 1,552 | 1,789,500 | ▲ | 0.13% |
| 2024-08-29 | 4071 | ＰＡコンサル | 431,181 | 1.01% | 1,866 | 1,994 | 1,857 | 1,940 | 678,800 | ▲ | 0.04% |
| 2024-09-04 | 4071 | ＰＡコンサル | 467,581 | 1.10% | 1,940 | 1,996 | 1,926 | 1,963 | 415,300 | ▲ | 0.09% |
| 2024-09-18 | 4071 | ＰＡコンサル | 527,681 | 1.24% | 2,211 | 2,266 | 2,147 | 2,173 | 559,800 | ▲ | 0.13% |
| 2024-09-24 | 4071 | ＰＡコンサル | 301,781 | 0.71% | 2,179 | 2,240 | 2,161 | 2,208 | 314,500 | ▼ | -0.53% |
| 2024-09-25 | 4071 | ＰＡコンサル | 296,881 | 0.69% | 2,195 | 2,224 | 2,180 | 2,184 | 226,500 | ▼ | -0.02% |
| 2024-09-30 | 4071 | ＰＡコンサル | 305,381 | 0.71% | 2,151 | 2,208 | 2,147 | 2,183 | 337,200 | ▲ | 0.02% |
| 2024-10-03 | 4071 | ＰＡコンサル | 291,481 | 0.68% | 2,194 | 2,221 | 2,152 | 2,177 | 301,600 | ▼ | -0.02% |
| 2024-10-09 | 4071 | ＰＡコンサル | 219,881 | 0.51% | 2,152 | 2,206 | 2,138 | 2,206 | 238,300 | ▼ | -0.17% |
| 2024-11-06 | 4071 | ＰＡコンサル | 201,181 | 0.47% | 2,108 | 2,124 | 2,061 | 2,100 | 119,100 | ▼ | -0.04% |
| 2024-11-11 | 4071 | ＰＡコンサル | 212,781 | 0.50% | 1,800 | 1,841 | 1,664 | 1,733 | 1,926,600 | ▲ | 0.03% |
| 2024-11-12 | 4071 | ＰＡコンサル | 210,981 | 0.49% | 1,755 | 1,837 | 1,750 | 1,774 | 1,018,300 | ▼ | -0.01% |
| 2024-11-13 | 4071 | ＰＡコンサル | 213,681 | 0.50% | 1,744 | 1,756 | 1,703 | 1,713 | 584,700 | ▲ | 0.01% |
| 2024-11-14 | 4071 | ＰＡコンサル | 188,881 | 0.44% | 1,687 | 1,706 | 1,653 | 1,682 | 560,700 | ▼ | -0.06% |
| 2024-03-01 | 4100 | 戸田工 | 70,507 | 1.15% | 1,706 | 1,724 | 1,675 | 1,685 | 17,800 | ▼ | -0.07% |
| 2024-04-01 | 4100 | 戸田工 | 76,807 | 1.25% | 2,419 | 2,419 | 2,175 | 2,250 | 324,600 | ▲ | 0.10% |
| 2024-04-19 | 4100 | 戸田工 | 72,807 | 1.19% | 1,996 | 2,010 | 1,902 | 1,963 | 41,800 | ▼ | -0.06% |
| 2024-04-24 | 4100 | 戸田工 | 66,807 | 1.09% | 2,074 | 2,087 | 2,048 | 2,060 | 16,600 | ▼ | -0.09% |
| 2024-05-08 | 4100 | 戸田工 | 60,807 | 0.99% | 2,110 | 2,128 | 2,092 | 2,092 | 17,900 | ▼ | -0.10% |
| 2024-05-15 | 4100 | 戸田工 | 53,707 | 0.88% | 1,947 | 1,965 | 1,906 | 1,917 | 32,300 | ▼ | -0.10% |
| 2024-05-16 | 4100 | 戸田工 | 47,407 | 0.77% | 1,757 | 1,771 | 1,710 | 1,729 | 86,400 | ▼ | -0.10% |
| 2024-06-05 | 4100 | 戸田工 | 42,407 | 0.69% | 1,945 | 1,945 | 1,912 | 1,923 | 6,400 | ▼ | -0.08% |
| 2024-06-07 | 4100 | 戸田工 | 35,407 | 0.58% | 2,025 | 2,050 | 1,945 | 1,946 | 42,300 | ▼ | -0.10% |
| 2024-07-05 | 4100 | 戸田工 | 30,407 | 0.49% | 2,208 | 2,215 | 2,152 | 2,152 | 21,500 | ▼ | -0.08% |
| 2024-07-05 | 4100 | 戸田工 | 30,407 | 0.49% | 2,208 | 2,215 | 2,152 | 2,152 | 21,500 | ▼ | -0.08% |
| 2024-07-10 | 4100 | 戸田工 | 31,507 | 0.51% | 2,123 | 2,123 | 2,062 | 2,073 | 20,800 | ▲ | 0.02% |
| 2024-07-12 | 4100 | 戸田工 | 30,007 | 0.49% | 2,105 | 2,156 | 2,105 | 2,145 | 19,800 | ▼ | -0.02% |
| 2024-12-16 | 4100 | 戸田工 | 33,888 | 0.55% | 1,254 | 1,254 | 1,181 | 1,182 | 48,500 | ▲ | 0.14% |
| 2024-12-17 | 4100 | 戸田工 | 37,288 | 0.61% | 1,200 | 1,215 | 1,160 | 1,191 | 41,300 | ▲ | 0.05% |
| 2024-10-03 | 4151 | 協和キリン | 2,830,564 | 0.52% | 2,606 | 2,627 | 2,591 | 2,627 | 2,117,800 | ▲ | 0.05% |
| 2024-10-21 | 4151 | 協和キリン | 1,053,363 | 0.19% | 2,634 | 2,648 | 2,620 | 2,639 | 858,100 | ▼ | -0.33% |
| 2024-09-06 | 4169 | エネチェンジ | 235,700 | 0.67% | 294 | 298 | 285 | 290 | 328,500 | ▲ | 0.21% |
| 2024-09-09 | 4169 | エネチェンジ | 277,300 | 0.79% | 274 | 298 | 270 | 297 | 425,300 | ▲ | 0.12% |
| 2024-09-10 | 4169 | エネチェンジ | 319,400 | 0.91% | 300 | 303 | 291 | 292 | 321,600 | ▲ | 0.12% |
| 2024-09-11 | 4169 | エネチェンジ | 367,800 | 1.05% | 292 | 296 | 276 | 283 | 323,800 | ▲ | 0.14% |
| 2024-09-12 | 4169 | エネチェンジ | 388,800 | 1.11% | 283 | 289 | 281 | 289 | 151,400 | ▲ | 0.06% |
| 2024-09-13 | 4169 | エネチェンジ | 340,400 | 0.97% | 285 | 288 | 279 | 285 | 185,700 | ▼ | -0.14% |
| 2024-09-18 | 4169 | エネチェンジ | 362,200 | 1.03% | 257 | 263 | 248 | 250 | 312,400 | ▲ | 0.06% |
| 2024-09-19 | 4169 | エネチェンジ | 317,300 | 0.91% | 251 | 265 | 251 | 257 | 365,500 | ▼ | -0.12% |
| 2024-09-20 | 4169 | エネチェンジ | 374,200 | 1.07% | 261 | 266 | 259 | 266 | 232,500 | ▲ | 0.16% |
| 2024-09-24 | 4169 | エネチェンジ | 408,700 | 1.17% | 267 | 268 | 258 | 260 | 231,900 | ▲ | 0.09% |
| 2024-09-25 | 4169 | エネチェンジ | 429,600 | 1.23% | 261 | 266 | 258 | 260 | 251,700 | ▲ | 0.06% |
| 2024-09-27 | 4169 | エネチェンジ | 463,600 | 1.32% | 252 | 261 | 250 | 258 | 297,100 | ▲ | 0.09% |
| 2024-10-02 | 4169 | エネチェンジ | 500,200 | 1.43% | 260 | 260 | 247 | 247 | 419,800 | ▲ | 0.10% |
| 2024-10-03 | 4169 | エネチェンジ | 471,400 | 1.35% | 251 | 261 | 248 | 260 | 304,000 | ▼ | -0.07% |
| 2024-10-04 | 4169 | エネチェンジ | 509,400 | 1.45% | 256 | 293 | 256 | 276 | 1,380,900 | ▲ | 0.09% |
| 2024-10-07 | 4169 | エネチェンジ | 549,900 | 1.57% | 284 | 303 | 282 | 283 | 1,592,000 | ▲ | 0.12% |
| 2024-10-30 | 4169 | エネチェンジ | 516,100 | 1.47% | 267 | 289 | 267 | 281 | 309,500 | ▼ | -0.10% |
| 2024-11-05 | 4169 | エネチェンジ | 488,200 | 1.39% | 283 | 283 | 275 | 276 | 67,300 | ▼ | -0.08% |
| 2024-11-14 | 4169 | エネチェンジ | 453,300 | 1.29% | 303 | 303 | 288 | 294 | 234,100 | ▼ | -0.09% |
| 2024-11-19 | 4169 | エネチェンジ | 399,700 | 1.14% | 295 | 328 | 295 | 318 | 746,000 | ▼ | -0.15% |
| 2024-12-16 | 4169 | エネチェンジ | 384,900 | 1.09% | 345 | 347 | 334 | 336 | 260,100 | ▼ | -0.04% |
| 2024-03-01 | 4173 | ＷＡＣＵＬ | 49,900 | 0.69% | 612 | 619 | 579 | 584 | 256,300 | ▼ | -0.09% |
| 2024-03-04 | 4173 | ＷＡＣＵＬ | 54,100 | 0.75% | 589 | 596 | 579 | 585 | 187,400 | ▲ | 0.06% |
| 2024-03-18 | 4173 | ＷＡＣＵＬ | 49,800 | 0.69% | 527 | 544 | 526 | 530 | 126,400 | ▼ | -0.06% |
| 2024-03-19 | 4173 | ＷＡＣＵＬ | 50,900 | 0.71% | 530 | 531 | 521 | 529 | 65,600 | ▲ | 0.02% |
| 2024-04-12 | 4173 | ＷＡＣＵＬ | 49,100 | 0.68% | 525 | 535 | 505 | 510 | 273,800 | ▼ | -0.02% |
| 2024-05-07 | 4173 | ＷＡＣＵＬ | 42,200 | 0.59% | 459 | 471 | 459 | 469 | 34,900 | ▼ | -0.09% |
| 2024-05-10 | 4173 | ＷＡＣＵＬ | 42,900 | 0.60% | 471 | 471 | 465 | 465 | 13,900 | ▲ | 0.01% |
| 2024-05-13 | 4173 | ＷＡＣＵＬ | 42,400 | 0.59% | 460 | 470 | 460 | 466 | 19,600 | ▼ | -0.01% |
| 2024-05-29 | 4173 | ＷＡＣＵＬ | 45,300 | 0.63% | 461 | 463 | 445 | 448 | 40,500 | ▲ | 0.04% |
| 2024-06-07 | 4173 | ＷＡＣＵＬ | 42,100 | 0.58% | 469 | 473 | 466 | 470 | 6,500 | ▼ | -0.05% |
| 2024-06-14 | 4173 | ＷＡＣＵＬ | 34,700 | 0.48% | 469 | 478 | 461 | 478 | 19,100 | ▼ | -0.09% |
| 2024-07-23 | 4180 | Ａｐｐｉｅｒ | 514,945 | 0.50% | 1,295 | 1,322 | 1,294 | 1,315 | 744,700 | ▲ | 0.08% |
| 2024-07-24 | 4180 | Ａｐｐｉｅｒ | 501,745 | 0.49% | 1,290 | 1,299 | 1,271 | 1,278 | 1,101,800 | ▼ | -0.01% |
| 2024-07-25 | 4180 | Ａｐｐｉｅｒ | 521,914 | 0.51% | 1,253 | 1,260 | 1,227 | 1,244 | 933,500 | ▲ | 0.02% |
| 2024-07-31 | 4180 | Ａｐｐｉｅｒ | 641,014 | 0.62% | 1,223 | 1,236 | 1,205 | 1,234 | 1,098,900 | ▲ | 0.10% |
| 2024-08-02 | 4180 | Ａｐｐｉｅｒ | 716,614 | 0.70% | 1,123 | 1,127 | 1,075 | 1,092 | 2,626,000 | ▲ | 0.07% |
| 2024-08-05 | 4180 | Ａｐｐｉｅｒ | 673,114 | 0.65% | 1,019 | 1,079 | 928 | 968 | 3,759,100 | ▼ | -0.04% |
| 2024-08-13 | 4180 | Ａｐｐｉｅｒ | 801,114 | 0.78% | 1,210 | 1,277 | 1,210 | 1,273 | 1,901,900 | ▲ | 0.13% |
| 2024-08-14 | 4180 | Ａｐｐｉｅｒ | 896,914 | 0.87% | 1,310 | 1,310 | 1,277 | 1,304 | 2,273,000 | ▲ | 0.08% |
| 2024-08-15 | 4180 | Ａｐｐｉｅｒ | 994,014 | 0.97% | 1,550 | 1,581 | 1,395 | 1,414 | 4,600,800 | ▲ | 0.09% |
| 2024-09-05 | 4180 | Ａｐｐｉｅｒ | 991,014 | 0.97% | 1,585 | 1,685 | 1,583 | 1,641 | 998,700 | ▼ | -0.04% |
| 2024-09-10 | 4180 | Ａｐｐｉｅｒ | 880,414 | 0.86% | 1,649 | 1,705 | 1,630 | 1,694 | 752,700 | ▼ | -0.10% |
| 2024-09-12 | 4180 | Ａｐｐｉｅｒ | 779,214 | 0.76% | 1,717 | 1,760 | 1,712 | 1,746 | 1,320,300 | ▼ | -0.09% |
| 2024-09-18 | 4180 | Ａｐｐｉｅｒ | 699,514 | 0.68% | 1,750 | 1,778 | 1,681 | 1,685 | 1,076,800 | ▼ | -0.07% |
| 2024-09-24 | 4180 | Ａｐｐｉｅｒ | 582,314 | 0.56% | 1,754 | 1,804 | 1,750 | 1,777 | 1,409,200 | ▼ | -0.12% |
| 2024-09-30 | 4180 | Ａｐｐｉｅｒ | 503,014 | 0.49% | 1,775 | 1,823 | 1,774 | 1,782 | 925,000 | ▼ | -0.07% |
| 2024-10-02 | 4180 | Ａｐｐｉｅｒ | 520,014 | 0.50% | 1,755 | 1,760 | 1,698 | 1,704 | 1,055,500 | ▲ | 0.01% |
| 2024-10-03 | 4180 | Ａｐｐｉｅｒ | 499,114 | 0.48% | 1,736 | 1,747 | 1,693 | 1,727 | 909,900 | ▼ | -0.02% |
| 2024-10-16 | 4180 | Ａｐｐｉｅｒ | 544,814 | 0.53% | 1,743 | 1,765 | 1,720 | 1,745 | 538,700 | ▲ | 0.05% |
| 2024-10-28 | 4180 | Ａｐｐｉｅｒ | 502,414 | 0.49% | 1,557 | 1,627 | 1,543 | 1,627 | 807,200 | ▼ | -0.04% |
| 2024-11-12 | 4180 | Ａｐｐｉｅｒ | 548,614 | 0.53% | 1,703 | 1,720 | 1,670 | 1,670 | 782,700 | ▲ | 0.04% |
| 2024-11-15 | 4180 | Ａｐｐｉｅｒ | 646,414 | 0.63% | 1,527 | 1,564 | 1,487 | 1,517 | 3,014,500 | ▲ | 0.09% |
| 2024-11-20 | 4180 | Ａｐｐｉｅｒ | 582,745 | 0.57% | 1,532 | 1,537 | 1,458 | 1,462 | 1,903,500 | ▼ | -0.06% |
| 2024-11-25 | 4180 | Ａｐｐｉｅｒ | 485,745 | 0.47% | 1,415 | 1,469 | 1,404 | 1,457 | 1,409,400 | ▼ | -0.09% |
| 2024-12-09 | 4180 | Ａｐｐｉｅｒ | 571,137 | 0.55% | 1,400 | 1,432 | 1,391 | 1,397 | 968,500 | ▲ | 0.08% |
| 2024-12-10 | 4180 | Ａｐｐｉｅｒ | 491,637 | 0.48% | 1,388 | 1,394 | 1,315 | 1,334 | 1,077,500 | ▼ | -0.07% |
| 2024-12-12 | 4180 | Ａｐｐｉｅｒ | 629,037 | 0.61% | 1,360 | 1,374 | 1,352 | 1,360 | 895,100 | ▲ | 0.13% |
| 2024-12-16 | 4180 | Ａｐｐｉｅｒ | 420,309 | 0.41% | 1,396 | 1,408 | 1,388 | 1,395 | 1,026,000 | ▼ | -0.20% |
| 2024-12-17 | 4180 | Ａｐｐｉｅｒ | 645,909 | 0.63% | 1,400 | 1,426 | 1,380 | 1,400 | 1,296,000 | ▲ | 0.22% |
| 2024-12-18 | 4180 | Ａｐｐｉｅｒ | 483,709 | 0.47% | 1,408 | 1,467 | 1,407 | 1,434 | 1,575,500 | ▼ | -0.16% |
| 2024-10-21 | 4183 | 三井化学 | 1,314,020 | 0.65% | 3,545 | 3,580 | 3,523 | 3,547 | 1,065,600 | ▲ | 0.32% |
| 2024-10-22 | 4183 | 三井化学 | 1,427,520 | 0.71% | 3,576 | 3,609 | 3,540 | 3,558 | 1,493,300 | ▲ | 0.05% |
| 2024-11-01 | 4183 | 三井化学 | 1,332,671 | 0.66% | 3,480 | 3,502 | 3,462 | 3,479 | 1,054,000 | ▼ | -0.04% |
| 2024-11-08 | 4183 | 三井化学 | 1,473,430 | 0.73% | 3,606 | 3,695 | 3,562 | 3,626 | 2,483,000 | ▲ | 0.06% |
| 2024-11-11 | 4183 | 三井化学 | 1,607,330 | 0.80% | 3,596 | 3,626 | 3,496 | 3,538 | 1,545,300 | ▲ | 0.07% |
| 2024-11-20 | 4183 | 三井化学 | 1,815,228 | 0.90% | 3,430 | 3,453 | 3,403 | 3,408 | 519,000 | ▲ | 0.09% |
| 2024-11-22 | 4183 | 三井化学 | 1,782,973 | 0.88% | 3,425 | 3,646 | 3,413 | 3,582 | 2,096,300 | ▼ | -0.02% |
| 2024-11-25 | 4183 | 三井化学 | 1,933,337 | 0.96% | 3,652 | 3,710 | 3,638 | 3,677 | 3,016,800 | ▲ | 0.07% |
| 2024-11-26 | 4183 | 三井化学 | 2,171,689 | 1.08% | 3,645 | 3,681 | 3,520 | 3,521 | 3,017,000 | ▲ | 0.12% |
| 2024-11-27 | 4183 | 三井化学 | 2,225,689 | 1.10% | 3,558 | 3,619 | 3,514 | 3,533 | 1,898,900 | ▲ | 0.02% |
| 2024-11-28 | 4183 | 三井化学 | 2,196,289 | 1.09% | 3,536 | 3,548 | 3,490 | 3,498 | 1,338,400 | ▼ | -0.01% |
| 2024-12-09 | 4183 | 三井化学 | 1,999,000 | 0.99% | 3,382 | 3,403 | 3,364 | 3,364 | 1,084,500 | ▼ | -0.10% |
| 2024-12-12 | 4183 | 三井化学 | 2,017,501 | 1.00% | 3,427 | 3,459 | 3,409 | 3,413 | 1,565,300 | ▲ | 0.01% |
| 2024-12-17 | 4183 | 三井化学 | 1,887,755 | 0.93% | 3,269 | 3,324 | 3,269 | 3,292 | 1,365,900 | ▼ | -0.06% |
| 2024-06-14 | 4187 | 大有機 | 119,694 | 0.53% | 3,505 | 3,640 | 3,495 | 3,615 | 81,800 | ▲ | 0.13% |
| 2024-06-21 | 4187 | 大有機 | 135,594 | 0.60% | 3,550 | 3,590 | 3,525 | 3,530 | 88,100 | ▲ | 0.06% |
| 2024-06-26 | 4187 | 大有機 | 133,594 | 0.59% | 3,550 | 3,615 | 3,550 | 3,585 | 52,900 | ▼ | -0.01% |
| 2024-06-28 | 4187 | 大有機 | 106,194 | 0.47% | 3,815 | 3,915 | 3,805 | 3,815 | 145,500 | ▼ | -0.12% |
| 2024-03-15 | 4194 | ビジョナル | 207,419 | 0.52% | 8,590 | 8,940 | 8,280 | 8,860 | 1,387,600 | ▲ | 0.04% |
| 2024-03-18 | 4194 | ビジョナル | 189,619 | 0.48% | 8,710 | 9,190 | 8,600 | 8,900 | 552,800 | ▼ | -0.04% |
| 2024-04-25 | 4194 | ビジョナル | 206,524 | 0.52% | 7,960 | 8,010 | 7,690 | 7,720 | 299,600 | ▲ | 0.07% |
| 2024-05-01 | 4194 | ビジョナル | 195,624 | 0.49% | 7,300 | 7,440 | 7,270 | 7,360 | 226,400 | ▼ | -0.03% |
| 2024-05-07 | 4194 | ビジョナル | 203,824 | 0.51% | 7,260 | 7,930 | 7,260 | 7,870 | 561,100 | ▲ | 0.02% |
| 2024-05-10 | 4194 | ビジョナル | 243,174 | 0.61% | 7,920 | 7,980 | 7,850 | 7,880 | 178,900 | ▲ | 0.09% |
| 2024-05-16 | 4194 | ビジョナル | 277,374 | 0.70% | 8,000 | 8,070 | 7,910 | 7,940 | 127,900 | ▲ | 0.08% |
| 2024-05-30 | 4194 | ビジョナル | 318,274 | 0.81% | 7,230 | 7,550 | 7,220 | 7,460 | 211,500 | ▲ | 0.11% |
| 2024-05-31 | 4194 | ビジョナル | 311,374 | 0.79% | 7,500 | 7,550 | 7,420 | 7,500 | 279,600 | ▼ | -0.02% |
| 2024-06-12 | 4194 | ビジョナル | 96,444 | 0.24% | 7,680 | 7,760 | 7,560 | 7,720 | 372,300 | ▼ | -0.55% |
| 2024-10-08 | 4194 | ビジョナル | 201,373 | 0.50% | 7,990 | 7,990 | 7,860 | 7,860 | 214,900 | ▲ | 0.07% |
| 2024-10-10 | 4194 | ビジョナル | 24,773 | 0.06% | 8,150 | 8,150 | 7,970 | 8,020 | 150,700 | ▼ | -0.44% |
| 2024-10-15 | 4194 | ビジョナル | 210,673 | 0.53% | 8,360 | 8,360 | 8,180 | 8,300 | 195,300 | ▲ | 0.47% |
| 2024-10-16 | 4194 | ビジョナル | 376,373 | 0.94% | 8,220 | 8,280 | 8,000 | 8,050 | 205,400 | ▲ | 0.40% |
| 2024-10-21 | 4194 | ビジョナル | 355,373 | 0.89% | 7,950 | 8,130 | 7,930 | 8,080 | 101,700 | ▼ | -0.04% |
| 2024-10-22 | 4194 | ビジョナル | 357,473 | 0.90% | 8,080 | 8,110 | 7,680 | 7,730 | 286,700 | ▲ | 0.01% |
| 2024-10-24 | 4194 | ビジョナル | 356,773 | 0.89% | 7,560 | 7,690 | 7,560 | 7,680 | 142,500 | ▼ | -0.01% |
| 2024-10-30 | 4194 | ビジョナル | 304,773 | 0.76% | 8,170 | 8,220 | 8,040 | 8,160 | 244,600 | ▼ | -0.13% |
| 2024-10-31 | 4194 | ビジョナル | 258,773 | 0.65% | 8,160 | 8,270 | 8,093 | 8,233 | 187,100 | ▼ | -0.10% |
| 2024-11-07 | 4194 | ビジョナル | 367,273 | 0.92% | 8,250 | 8,255 | 8,109 | 8,176 | 145,800 | ▲ | 0.27% |
| 2024-11-15 | 4194 | ビジョナル | 355,973 | 0.89% | 8,090 | 8,170 | 8,030 | 8,068 | 186,000 | ▼ | -0.03% |
| 2024-11-20 | 4194 | ビジョナル | 359,973 | 0.90% | 7,601 | 7,887 | 7,601 | 7,874 | 172,800 | ▲ | 0.01% |
| 2024-12-03 | 4194 | ビジョナル | 414,857 | 1.04% | 7,950 | 8,065 | 7,885 | 8,019 | 152,300 | ▲ | 0.14% |
| 2024-12-12 | 4194 | ビジョナル | 359,676 | 0.90% | 8,566 | 8,634 | 8,369 | 8,378 | 329,900 | ▼ | -0.14% |
| 2024-12-13 | 4194 | ビジョナル | 332,876 | 0.83% | 8,500 | 8,726 | 8,276 | 8,388 | 356,700 | ▼ | -0.07% |
| 2024-08-29 | 4208 | ＵＢＥ | 534,594 | 0.50% | 2,646 | 2,661 | 2,627 | 2,641 | 328,600 | ▲ | 0.09% |
| 2024-08-30 | 4208 | ＵＢＥ | 520,426 | 0.49% | 2,639 | 2,663 | 2,631 | 2,647 | 310,300 | ▼ | -0.01% |
| 2024-11-13 | 4221 | 大倉工 | 63,700 | 0.51% | 2,792 | 2,843 | 2,758 | 2,771 | 87,100 | ▲ | 0.09% |
| 2024-11-14 | 4221 | 大倉工 | 50,900 | 0.40% | 3,010 | 3,040 | 2,955 | 2,983 | 273,500 | ▼ | -0.10% |
| 2024-12-09 | 4221 | 大倉工 | 68,900 | 0.55% | 3,030 | 3,035 | 3,005 | 3,010 | 141,400 | ▲ | 0.12% |
| 2024-12-10 | 4221 | 大倉工 | 79,900 | 0.64% | 3,050 | 3,065 | 3,030 | 3,030 | 114,200 | ▲ | 0.08% |
| 2024-12-11 | 4221 | 大倉工 | 94,800 | 0.76% | 3,035 | 3,045 | 3,020 | 3,040 | 123,200 | ▲ | 0.12% |
| 2024-12-12 | 4221 | 大倉工 | 105,000 | 0.84% | 3,040 | 3,070 | 3,025 | 3,030 | 140,800 | ▲ | 0.07% |
| 2024-12-13 | 4221 | 大倉工 | 124,300 | 1.00% | 3,020 | 3,040 | 3,005 | 3,040 | 166,200 | ▲ | 0.16% |
| 2024-12-17 | 4221 | 大倉工 | 151,900 | 1.22% | 3,000 | 3,030 | 2,980 | 2,980 | 237,400 | ▲ | 0.21% |
| 2024-12-18 | 4221 | 大倉工 | 91,472 | 0.73% | 2,980 | 3,015 | 2,978 | 3,000 | 109,300 | ▼ | -0.49% |
| 2024-03-01 | 4238 | ミライアル | 98,903 | 0.97% | 1,568 | 1,597 | 1,565 | 1,590 | 79,800 | ▼ | -0.11% |
| 2024-03-05 | 4238 | ミライアル | 88,103 | 0.87% | 1,594 | 1,624 | 1,582 | 1,622 | 96,400 | ▼ | -0.09% |
| 2024-03-06 | 4238 | ミライアル | 65,303 | 0.64% | 1,619 | 1,685 | 1,614 | 1,685 | 206,800 | ▼ | -0.23% |
| 2024-03-07 | 4238 | ミライアル | 38,103 | 0.37% | 1,690 | 1,690 | 1,634 | 1,659 | 143,700 | ▼ | -0.27% |
| 2024-03-01 | 4241 | アテクト | 71,800 | 1.61% | 872 | 883 | 825 | 832 | 155,100 | ▲ | 0.05% |
| 2024-03-04 | 4241 | アテクト | 68,300 | 1.53% | 840 | 862 | 838 | 849 | 120,000 | ▼ | -0.08% |
| 2024-03-06 | 4241 | アテクト | 65,100 | 1.46% | 837 | 859 | 830 | 842 | 53,400 | ▼ | -0.07% |
| 2024-03-12 | 4241 | アテクト | 61,000 | 1.37% | 780 | 796 | 777 | 785 | 83,600 | ▼ | -0.08% |
| 2024-03-22 | 4241 | アテクト | 57,300 | 1.29% | 830 | 833 | 801 | 803 | 56,000 | ▼ | -0.08% |
| 2024-04-16 | 4241 | アテクト | 52,100 | 1.17% | 782 | 782 | 770 | 780 | 24,100 | ▼ | -0.12% |
| 2024-04-17 | 4241 | アテクト | 47,500 | 1.07% | 778 | 835 | 762 | 794 | 157,100 | ▼ | -0.09% |
| 2024-04-24 | 4241 | アテクト | 41,800 | 0.94% | 686 | 711 | 686 | 695 | 40,100 | ▼ | -0.13% |
| 2024-04-26 | 4241 | アテクト | 39,900 | 0.89% | 676 | 682 | 669 | 678 | 22,400 | ▼ | -0.04% |
| 2024-05-02 | 4241 | アテクト | 34,600 | 0.77% | 681 | 705 | 675 | 677 | 37,000 | ▼ | -0.12% |
| 2024-05-08 | 4241 | アテクト | 29,400 | 0.66% | 683 | 690 | 677 | 681 | 22,500 | ▼ | -0.10% |
| 2024-05-13 | 4241 | アテクト | 21,700 | 0.48% | 690 | 763 | 690 | 745 | 172,100 | ▼ | -0.18% |
| 2024-03-19 | 4261 | アジアＱ | 14,500 | 0.98% | 3,840 | 3,850 | 3,140 | 3,140 | 475,600 | ▲ | 0.50% |
| 2024-03-21 | 4261 | アジアＱ | 19,300 | 1.31% | 3,120 | 3,200 | 2,873 | 2,895 | 203,500 | ▲ | 0.33% |
| 2024-03-22 | 4261 | アジアＱ | 24,600 | 1.67% | 2,995 | 3,170 | 2,930 | 3,070 | 164,400 | ▲ | 0.35% |
| 2024-03-26 | 4261 | アジアＱ | 23,300 | 1.58% | 2,965 | 3,070 | 2,960 | 2,979 | 24,500 | ▼ | -0.08% |
| 2024-03-27 | 4261 | アジアＱ | 23,800 | 1.61% | 2,982 | 3,050 | 2,940 | 2,950 | 30,400 | ▲ | 0.03% |
| 2024-03-28 | 4261 | アジアＱ | 23,400 | 1.59% | 2,999 | 3,150 | 2,941 | 3,040 | 29,300 | ▼ | -0.02% |
| 2024-03-29 | 4261 | アジアＱ | 23,600 | 1.60% | 3,005 | 3,120 | 2,966 | 2,985 | 14,500 | ▲ | 0.01% |
| 2024-04-02 | 4261 | アジアＱ | 25,700 | 1.74% | 3,110 | 3,160 | 3,040 | 3,075 | 41,300 | ▲ | 0.13% |
| 2024-04-05 | 4261 | アジアＱ | 26,800 | 1.82% | 2,998 | 3,080 | 2,970 | 3,055 | 20,900 | ▲ | 0.08% |
| 2024-04-09 | 4261 | アジアＱ | 25,400 | 1.72% | 3,280 | 3,385 | 3,200 | 3,345 | 35,900 | ▼ | -0.10% |
| 2024-04-10 | 4261 | アジアＱ | 23,200 | 1.57% | 3,355 | 3,505 | 3,275 | 3,390 | 88,600 | ▼ | -0.14% |
| 2024-04-11 | 4261 | アジアＱ | 24,000 | 1.63% | 3,340 | 3,435 | 3,190 | 3,390 | 52,700 | ▲ | 0.05% |
| 2024-04-12 | 4261 | アジアＱ | 30,000 | 2.04% | 3,420 | 3,645 | 3,360 | 3,600 | 121,100 | ▲ | 0.41% |
| 2024-04-15 | 4261 | アジアＱ | 21,800 | 1.48% | 3,590 | 3,935 | 3,225 | 3,570 | 545,400 | ▼ | -0.56% |
| 2024-04-16 | 4261 | アジアＱ | 19,100 | 1.29% | 3,500 | 3,660 | 2,871 | 2,886 | 377,000 | ▼ | -0.18% |
| 2024-04-17 | 4261 | アジアＱ | 21,800 | 1.48% | 2,855 | 2,886 | 2,565 | 2,627 | 230,100 | ▲ | 0.18% |
| 2024-04-23 | 4261 | アジアＱ | 20,500 | 1.39% | 2,749 | 2,800 | 2,713 | 2,795 | 17,300 | ▼ | -0.09% |
| 2024-04-30 | 4261 | アジアＱ | 19,100 | 1.29% | 2,701 | 2,750 | 2,683 | 2,716 | 14,400 | ▼ | -0.09% |
| 2024-05-08 | 4261 | アジアＱ | 17,000 | 1.15% | 2,685 | 2,750 | 2,685 | 2,685 | 11,600 | ▼ | -0.14% |
| 2024-05-10 | 4261 | アジアＱ | 15,600 | 1.06% | 2,680 | 2,714 | 2,604 | 2,656 | 28,000 | ▼ | -0.08% |
| 2024-05-13 | 4261 | アジアＱ | 14,600 | 0.99% | 2,688 | 2,700 | 2,616 | 2,616 | 16,700 | ▼ | -0.07% |
| 2024-05-23 | 4261 | アジアＱ | 12,500 | 0.85% | 2,555 | 2,558 | 2,492 | 2,558 | 24,800 | ▼ | -0.14% |
| 2024-05-24 | 4261 | アジアＱ | 11,700 | 0.79% | 2,458 | 2,531 | 2,444 | 2,460 | 17,800 | ▼ | -0.05% |
| 2024-05-28 | 4261 | アジアＱ | 10,100 | 0.68% | 2,427 | 2,478 | 2,398 | 2,459 | 16,000 | ▼ | -0.10% |
| 2024-06-03 | 4261 | アジアＱ | 8,800 | 0.59% | 2,348 | 2,348 | 2,257 | 2,322 | 24,200 | ▼ | -0.09% |
| 2024-06-07 | 4261 | アジアＱ | 7,200 | 0.48% | 2,237 | 2,253 | 2,221 | 2,238 | 12,700 | ▼ | -0.10% |
| 2024-06-10 | 4261 | アジアＱ | 8,400 | 0.57% | 2,238 | 2,329 | 2,222 | 2,302 | 9,100 | ▲ | 0.08% |
| 2024-06-11 | 4261 | アジアＱ | 9,400 | 0.63% | 2,262 | 2,282 | 2,228 | 2,253 | 7,500 | ▲ | 0.06% |
| 2024-07-12 | 4261 | アジアＱ | 8,800 | 0.59% | 2,205 | 2,330 | 2,200 | 2,329 | 9,900 | ▼ | -0.04% |
| 2024-08-05 | 4261 | アジアＱ | 7,100 | 0.48% | 1,801 | 1,801 | 1,514 | 1,514 | 52,400 | ▼ | -0.10% |
| 2024-03-22 | 4263 | サスメド | 98,800 | 0.59% | 519 | 532 | 515 | 532 | 131,400 | ▼ | -0.01% |
| 2024-04-24 | 4263 | サスメド | 82,900 | 0.49% | 540 | 550 | 533 | 540 | 85,600 | ▼ | -0.09% |
| 2024-03-07 | 4264 | セキュア | 24,600 | 0.51% | 1,640 | 1,640 | 1,571 | 1,589 | 60,800 | ▲ | 0.10% |
| 2024-03-11 | 4264 | セキュア | 23,300 | 0.49% | 1,501 | 1,518 | 1,464 | 1,481 | 58,300 | ▼ | -0.02% |
| 2024-03-13 | 4264 | セキュア | 24,200 | 0.51% | 1,470 | 1,505 | 1,440 | 1,466 | 61,200 | ▲ | 0.02% |
| 2024-03-14 | 4264 | セキュア | 23,500 | 0.49% | 1,458 | 1,474 | 1,425 | 1,471 | 40,000 | ▼ | -0.02% |
| 2024-03-18 | 4264 | セキュア | 24,000 | 0.50% | 1,418 | 1,456 | 1,409 | 1,447 | 27,900 | ▲ | 0.01% |
| 2024-04-04 | 4264 | セキュア | 23,600 | 0.49% | 1,399 | 1,399 | 1,361 | 1,380 | 24,700 | ▼ | -0.01% |
| 2024-08-20 | 4264 | セキュア | 28,600 | 0.60% | 1,650 | 1,820 | 1,612 | 1,648 | 631,100 | ▲ | 0.40% |
| 2024-09-10 | 4264 | セキュア | 37,900 | 0.79% | 1,718 | 1,744 | 1,704 | 1,713 | 44,900 | ▼ | -0.01% |
| 2024-10-09 | 4264 | セキュア | 38,200 | 0.80% | 1,680 | 1,690 | 1,662 | 1,690 | 8,100 | ▲ | 0.01% |
| 2024-10-21 | 4264 | セキュア | 46,600 | 0.97% | 1,835 | 1,979 | 1,820 | 1,872 | 103,400 | ▲ | 0.16% |
| 2024-10-22 | 4264 | セキュア | 61,300 | 1.28% | 2,001 | 2,120 | 1,888 | 1,921 | 586,400 | ▲ | 0.31% |
| 2024-10-30 | 4264 | セキュア | 57,000 | 1.19% | 1,914 | 1,914 | 1,852 | 1,866 | 34,300 | ▼ | -0.09% |
| 2024-11-13 | 4264 | セキュア | 51,400 | 1.07% | 1,941 | 2,022 | 1,898 | 1,970 | 85,700 | ▼ | -0.11% |
| 2024-11-14 | 4264 | セキュア | 47,000 | 0.98% | 1,898 | 2,120 | 1,832 | 2,095 | 173,200 | ▼ | -0.09% |
| 2024-11-21 | 4264 | セキュア | 41,200 | 0.86% | 1,962 | 2,045 | 1,935 | 2,013 | 46,800 | ▼ | -0.12% |
| 2024-11-27 | 4264 | セキュア | 37,300 | 0.78% | 1,957 | 1,957 | 1,889 | 1,939 | 25,500 | ▼ | -0.07% |
| 2024-12-02 | 4264 | セキュア | 32,900 | 0.69% | 2,080 | 2,080 | 2,030 | 2,073 | 23,700 | ▼ | -0.09% |
| 2024-12-09 | 4264 | セキュア | 28,400 | 0.59% | 2,043 | 2,059 | 2,020 | 2,040 | 21,000 | ▼ | -0.09% |
| 2024-12-12 | 4264 | セキュア | 29,000 | 0.60% | 2,040 | 2,040 | 1,920 | 1,926 | 100,000 | ▲ | 0.01% |
| 2024-12-16 | 4264 | セキュア | 28,500 | 0.59% | 1,875 | 1,908 | 1,837 | 1,892 | 32,400 | ▼ | -0.01% |
| 2024-03-15 | 4265 | ＩＧＳ | 33,500 | 0.74% | 414 | 496 | 407 | 426 | 1,632,300 | ▲ | 0.61% |
| 2024-03-18 | 4265 | ＩＧＳ | 6,600 | 0.14% | 429 | 458 | 416 | 434 | 376,400 | ▼ | -0.60% |
| 2024-10-22 | 4274 | 細火工 | 23,300 | 0.57% | 1,180 | 1,183 | 1,147 | 1,160 | 44,300 | ▲ | 0.15% |
| 2024-10-24 | 4274 | 細火工 | 25,000 | 0.62% | 1,121 | 1,137 | 1,113 | 1,137 | 13,900 | ▲ | 0.05% |
| 2024-10-28 | 4274 | 細火工 | 28,800 | 0.71% | 1,106 | 1,114 | 1,084 | 1,107 | 45,100 | ▲ | 0.08% |
| 2024-11-07 | 4274 | 細火工 | 37,200 | 0.92% | 1,215 | 1,217 | 1,125 | 1,147 | 111,400 | ▲ | 0.21% |
| 2024-11-12 | 4274 | 細火工 | 35,400 | 0.87% | 1,220 | 1,234 | 1,165 | 1,201 | 136,900 | ▼ | -0.05% |
| 2024-11-18 | 4274 | 細火工 | 31,000 | 0.76% | 1,177 | 1,192 | 1,165 | 1,165 | 34,000 | ▼ | -0.10% |
| 2024-11-21 | 4274 | 細火工 | 27,900 | 0.69% | 1,190 | 1,212 | 1,190 | 1,196 | 15,600 | ▼ | -0.07% |
| 2024-12-03 | 4274 | 細火工 | 23,900 | 0.59% | 1,083 | 1,095 | 1,079 | 1,085 | 39,500 | ▼ | -0.09% |
| 2024-04-15 | 4288 | アズジェント | 24,900 | 0.65% | 911 | 911 | 614 | 642 | 2,488,900 | ▲ | 0.32% |
| 2024-04-22 | 4288 | アズジェント | 19,400 | 0.50% | 554 | 556 | 529 | 546 | 74,000 | ▼ | -0.15% |
| 2024-04-23 | 4288 | アズジェント | 18,900 | 0.49% | 546 | 567 | 538 | 547 | 47,400 | ▼ | -0.01% |
| 2024-07-31 | 4310 | ドリームＩ | 47,715 | 0.50% | 2,255 | 2,281 | 2,230 | 2,281 | 21,200 | ▲ | 0.09% |
| 2024-08-02 | 4310 | ドリームＩ | 47,315 | 0.49% | 2,080 | 2,127 | 1,993 | 2,015 | 135,200 | ▼ | -0.01% |
| 2024-09-11 | 4316 | ビーマップ | 23,600 | 0.72% | 611 | 666 | 556 | 592 | 1,622,000 | ▲ | 0.53% |
| 2024-09-13 | 4316 | ビーマップ | 22,500 | 0.69% | 566 | 570 | 531 | 535 | 463,200 | ▼ | -0.03% |
| 2024-09-17 | 4316 | ビーマップ | 19,000 | 0.58% | 543 | 548 | 511 | 524 | 289,900 | ▼ | -0.10% |
| 2024-09-19 | 4316 | ビーマップ | 13,800 | 0.42% | 491 | 501 | 478 | 494 | 258,800 | ▼ | -0.15% |
| 2024-04-12 | 4324 | 電通グループ | 1,798,999 | 0.66% | 4,282 | 4,349 | 4,273 | 4,299 | 1,132,000 | ▲ | 0.22% |
| 2024-04-15 | 4324 | 電通グループ | 1,269,475 | 0.46% | 4,240 | 4,269 | 4,178 | 4,229 | 717,200 | ▼ | -0.20% |
| 2024-04-16 | 4324 | 電通グループ | 1,949,675 | 0.72% | 4,243 | 4,254 | 4,192 | 4,250 | 692,200 | ▲ | 0.25% |
| 2024-04-23 | 4324 | 電通グループ | 1,570,995 | 0.58% | 4,225 | 4,257 | 4,207 | 4,229 | 614,200 | ▼ | -0.14% |
| 2024-04-24 | 4324 | 電通グループ | 1,641,494 | 0.60% | 4,227 | 4,278 | 4,215 | 4,267 | 731,500 | ▲ | 0.02% |
| 2024-04-30 | 4324 | 電通グループ | 1,592,758 | 0.58% | 4,232 | 4,273 | 4,207 | 4,269 | 733,700 | ▼ | -0.02% |
| 2024-05-01 | 4324 | 電通グループ | 1,622,412 | 0.60% | 4,157 | 4,203 | 4,140 | 4,177 | 1,049,400 | ▲ | 0.02% |
| 2024-05-02 | 4324 | 電通グループ | 1,618,199 | 0.59% | 4,144 | 4,211 | 4,096 | 4,208 | 1,162,600 | ▼ | -0.01% |
| 2024-05-24 | 4324 | 電通グループ | 1,917,746 | 0.70% | 4,151 | 4,192 | 4,150 | 4,168 | 856,000 | ▲ | 0.10% |
| 2024-05-27 | 4324 | 電通グループ | 1,841,761 | 0.68% | 4,200 | 4,200 | 4,105 | 4,159 | 818,000 | ▼ | -0.01% |
| 2024-05-29 | 4324 | 電通グループ | 1,302,361 | 0.48% | 4,148 | 4,168 | 4,101 | 4,101 | 763,700 | ▼ | -0.20% |
| 2024-09-10 | 4324 | 電通グループ | 2,248,546 | 0.83% | 4,287 | 4,309 | 4,246 | 4,261 | 694,400 | ▲ | 0.51% |
| 2024-09-17 | 4324 | 電通グループ | 2,530,219 | 0.93% | 4,276 | 4,285 | 4,166 | 4,208 | 1,062,900 | ▲ | 0.10% |
| 2024-09-19 | 4324 | 電通グループ | 2,329,144 | 0.86% | 4,400 | 4,464 | 4,371 | 4,393 | 1,099,500 | ▼ | -0.07% |
| 2024-09-20 | 4324 | 電通グループ | 2,545,029 | 0.94% | 4,460 | 4,619 | 4,441 | 4,507 | 4,699,100 | ▲ | 0.07% |
| 2024-09-24 | 4324 | 電通グループ | 2,778,430 | 1.02% | 4,548 | 4,550 | 4,455 | 4,455 | 913,500 | ▲ | 0.08% |
| 2024-10-08 | 4324 | 電通グループ | 3,224,343 | 1.21% | 4,612 | 4,626 | 4,567 | 4,598 | 725,600 | ▲ | 0.18% |
| 2024-10-16 | 4324 | 電通グループ | 2,877,112 | 1.08% | 4,579 | 4,645 | 4,554 | 4,615 | 748,900 | ▼ | -0.12% |
| 2024-10-17 | 4324 | 電通グループ | 1,973,695 | 0.74% | 4,623 | 4,643 | 4,592 | 4,619 | 839,700 | ▼ | -0.34% |
| 2024-10-18 | 4324 | 電通グループ | 1,689,533 | 0.63% | 4,658 | 4,757 | 4,648 | 4,748 | 957,100 | ▼ | -0.10% |
| 2024-10-21 | 4324 | 電通グループ | 921,633 | 0.34% | 4,802 | 4,820 | 4,770 | 4,770 | 770,900 | ▼ | -0.28% |
| 2024-05-08 | 4344 | ソースネクス | 705,334 | 0.51% | 186 | 190 | 181 | 181 | 1,627,600 | ▲ | 0.18% |
| 2024-05-17 | 4344 | ソースネクス | 592,434 | 0.43% | 184 | 195 | 182 | 194 | 1,806,500 | ▼ | -0.08% |
| 2024-05-21 | 4344 | ソースネクス | 695,834 | 0.51% | 204 | 209 | 199 | 201 | 1,926,100 | ▲ | 0.08% |
| 2024-05-22 | 4344 | ソースネクス | 663,734 | 0.48% | 199 | 201 | 194 | 199 | 1,344,000 | ▼ | -0.03% |
| 2024-05-23 | 4344 | ソースネクス | 694,234 | 0.50% | 199 | 203 | 196 | 198 | 846,100 | ▲ | 0.02% |
| 2024-05-29 | 4344 | ソースネクス | 841,934 | 0.61% | 197 | 197 | 190 | 190 | 875,100 | ▲ | 0.10% |
| 2024-05-31 | 4344 | ソースネクス | 794,834 | 0.58% | 192 | 192 | 188 | 191 | 507,200 | ▼ | -0.03% |
| 2024-06-04 | 4344 | ソースネクス | 827,204 | 0.60% | 193 | 204 | 193 | 203 | 1,943,900 | ▲ | 0.02% |
| 2024-06-05 | 4344 | ソースネクス | 733,734 | 0.53% | 203 | 207 | 198 | 199 | 1,487,100 | ▼ | -0.06% |
| 2024-06-06 | 4344 | ソースネクス | 619,234 | 0.45% | 201 | 203 | 195 | 195 | 647,100 | ▼ | -0.08% |
| 2024-07-08 | 4344 | ソースネクス | 682,010 | 0.50% | 224 | 228 | 222 | 222 | 1,176,400 | ▲ | 0.09% |
| 2024-07-09 | 4344 | ソースネクス | 680,710 | 0.49% | 221 | 224 | 219 | 222 | 1,132,400 | ▼ | -0.01% |
| 2024-07-10 | 4344 | ソースネクス | 693,610 | 0.50% | 219 | 221 | 212 | 220 | 2,509,000 | ▲ | 0.01% |
| 2024-07-12 | 4344 | ソースネクス | 654,510 | 0.47% | 211 | 231 | 211 | 231 | 3,056,900 | ▼ | -0.03% |
| 2024-03-05 | 4369 | トリケミカル | 167,864 | 0.51% | 4,805 | 4,815 | 4,660 | 4,715 | 511,900 | ▲ | 0.02% |
| 2024-03-08 | 4369 | トリケミカル | 143,904 | 0.44% | 4,545 | 4,625 | 4,540 | 4,605 | 336,900 | ▼ | -0.07% |
| 2024-03-18 | 4369 | トリケミカル | 166,264 | 0.51% | 5,160 | 5,430 | 4,940 | 5,000 | 1,065,300 | ▲ | 0.07% |
| 2024-03-19 | 4369 | トリケミカル | 160,664 | 0.49% | 5,100 | 5,220 | 5,000 | 5,150 | 675,300 | ▼ | -0.02% |
| 2024-06-11 | 4376 | くふう | 331,795 | 0.51% | 282 | 290 | 282 | 286 | 77,700 | ▲ | 0.10% |
| 2024-08-16 | 4376 | くふう | 317,595 | 0.49% | 230 | 234 | 228 | 230 | 50,800 | ▼ | -0.02% |
| 2024-09-06 | 4376 | くふう | 319,795 | 0.49% | 262 | 262 | 252 | 253 | 47,400 | ▼ | -0.01% |
| 2024-09-13 | 4376 | くふう | 320,995 | 0.50% | 275 | 275 | 269 | 273 | 41,200 | ▲ | 0.01% |
| 2024-09-18 | 4376 | くふう | 320,295 | 0.49% | 270 | 278 | 269 | 276 | 94,700 | ▼ | -0.01% |
| 2024-03-01 | 4384 | ラクスル | 378,848 | 0.64% | 1,159 | 1,198 | 1,148 | 1,159 | 1,157,300 | ▼ | -0.06% |
| 2024-03-08 | 4384 | ラクスル | 348,748 | 0.59% | 1,081 | 1,141 | 1,077 | 1,120 | 667,600 | ▼ | -0.05% |
| 2024-03-14 | 4384 | ラクスル | 390,748 | 0.66% | 1,271 | 1,360 | 1,245 | 1,283 | 7,093,500 | ▲ | 0.07% |
| 2024-03-15 | 4384 | ラクスル | 447,248 | 0.76% | 1,310 | 1,314 | 1,162 | 1,180 | 3,111,100 | ▲ | 0.09% |
| 2024-03-21 | 4384 | ラクスル | 393,048 | 0.66% | 1,245 | 1,255 | 1,205 | 1,205 | 954,000 | ▼ | -0.09% |
| 2024-03-28 | 4384 | ラクスル | 412,648 | 0.70% | 1,108 | 1,119 | 1,075 | 1,077 | 835,000 | ▲ | 0.03% |
| 2024-04-10 | 4384 | ラクスル | 388,348 | 0.66% | 1,005 | 1,007 | 962 | 980 | 963,300 | ▼ | -0.03% |
| 2024-04-12 | 4384 | ラクスル | 422,448 | 0.71% | 975 | 983 | 951 | 953 | 855,000 | ▲ | 0.04% |
| 2024-04-17 | 4384 | ラクスル | 481,248 | 0.81% | 948 | 948 | 895 | 904 | 1,003,600 | ▲ | 0.10% |
| 2024-04-25 | 4384 | ラクスル | 541,348 | 0.91% | 899 | 905 | 886 | 890 | 576,500 | ▲ | 0.09% |
| 2024-04-30 | 4384 | ラクスル | 625,548 | 1.06% | 905 | 911 | 891 | 904 | 447,800 | ▲ | 0.15% |
| 2024-05-01 | 4384 | ラクスル | 710,848 | 1.20% | 891 | 927 | 885 | 911 | 581,000 | ▲ | 0.13% |
| 2024-05-02 | 4384 | ラクスル | 828,548 | 1.40% | 906 | 933 | 902 | 910 | 659,700 | ▲ | 0.19% |
| 2024-05-08 | 4384 | ラクスル | 906,948 | 1.54% | 912 | 932 | 902 | 913 | 669,200 | ▲ | 0.14% |
| 2024-05-13 | 4384 | ラクスル | 941,648 | 1.60% | 940 | 947 | 924 | 936 | 319,100 | ▲ | 0.06% |
| 2024-05-15 | 4384 | ラクスル | 1,053,448 | 1.79% | 965 | 966 | 933 | 935 | 576,500 | ▲ | 0.18% |
| 2024-05-16 | 4384 | ラクスル | 1,116,048 | 1.89% | 956 | 966 | 929 | 931 | 465,300 | ▲ | 0.09% |
| 2024-05-17 | 4384 | ラクスル | 1,131,148 | 1.92% | 919 | 929 | 913 | 924 | 389,900 | ▲ | 0.03% |
| 2024-05-21 | 4384 | ラクスル | 1,220,992 | 2.07% | 929 | 940 | 890 | 890 | 919,000 | ▲ | 0.14% |
| 2024-05-23 | 4384 | ラクスル | 1,249,955 | 2.12% | 889 | 900 | 871 | 875 | 493,000 | ▲ | 0.05% |
| 2024-05-27 | 4384 | ラクスル | 1,208,455 | 2.05% | 865 | 871 | 852 | 862 | 530,500 | ▼ | -0.07% |
| 2024-05-30 | 4384 | ラクスル | 1,277,700 | 2.16% | 832 | 864 | 830 | 856 | 660,800 | ▲ | 0.11% |
| 2024-06-04 | 4384 | ラクスル | 1,229,624 | 2.08% | 907 | 947 | 906 | 934 | 1,164,700 | ▼ | -0.08% |
| 2024-06-05 | 4384 | ラクスル | 1,267,000 | 2.15% | 925 | 940 | 913 | 913 | 568,600 | ▲ | 0.06% |
| 2024-06-06 | 4384 | ラクスル | 1,075,400 | 1.82% | 928 | 933 | 899 | 904 | 594,500 | ▼ | -0.32% |
| 2024-06-12 | 4384 | ラクスル | 893,700 | 1.51% | 1,014 | 1,035 | 963 | 1,002 | 7,078,800 | ▼ | -0.31% |
| 2024-06-14 | 4384 | ラクスル | 952,300 | 1.61% | 959 | 994 | 938 | 983 | 1,542,300 | ▲ | 0.10% |
| 2024-06-18 | 4384 | ラクスル | 908,100 | 1.54% | 967 | 978 | 952 | 955 | 798,500 | ▼ | -0.07% |
| 2024-06-19 | 4384 | ラクスル | 859,000 | 1.45% | 953 | 957 | 938 | 954 | 807,900 | ▼ | -0.09% |
| 2024-06-24 | 4384 | ラクスル | 786,900 | 1.33% | 955 | 970 | 946 | 954 | 617,200 | ▼ | -0.11% |
| 2024-06-25 | 4384 | ラクスル | 754,800 | 1.28% | 954 | 968 | 952 | 958 | 365,400 | ▼ | -0.05% |
| 2024-06-27 | 4384 | ラクスル | 700,700 | 1.18% | 951 | 969 | 946 | 965 | 378,700 | ▼ | -0.10% |
| 2024-06-28 | 4384 | ラクスル | 717,800 | 1.21% | 972 | 972 | 943 | 950 | 601,200 | ▲ | 0.03% |
| 2024-07-03 | 4384 | ラクスル | 660,600 | 1.12% | 947 | 984 | 939 | 984 | 797,900 | ▼ | -0.08% |
| 2024-07-12 | 4384 | ラクスル | 631,500 | 1.07% | 983 | 1,060 | 983 | 1,033 | 1,641,900 | ▼ | -0.05% |
| 2024-07-18 | 4384 | ラクスル | 265,900 | 0.45% | 1,076 | 1,103 | 1,073 | 1,088 | 760,400 | ▼ | -0.62% |
| 2024-09-20 | 4384 | ラクスル | 354,573 | 0.60% | 1,161 | 1,227 | 1,155 | 1,214 | 1,585,700 | ▲ | 0.41% |
| 2024-09-24 | 4384 | ラクスル | 139,373 | 0.23% | 1,231 | 1,255 | 1,228 | 1,240 | 999,600 | ▼ | -0.37% |
| 2024-03-01 | 4385 | メルカリ | 2,663,093 | 1.63% | 2,033 | 2,123 | 2,026 | 2,114 | 5,289,900 | ▼ | -0.31% |
| 2024-03-06 | 4385 | メルカリ | 2,479,949 | 1.51% | 2,001 | 2,059 | 1,992 | 2,034 | 4,597,700 | ▼ | -0.11% |
| 2024-03-07 | 4385 | メルカリ | 2,435,049 | 1.49% | 2,041 | 2,047 | 1,983 | 1,987 | 4,872,000 | ▼ | -0.02% |
| 2024-03-08 | 4385 | メルカリ | 2,490,749 | 1.52% | 1,988 | 2,004 | 1,966 | 1,983 | 4,014,600 | ▲ | 0.03% |
| 2024-03-14 | 4385 | メルカリ | 2,668,539 | 1.63% | 1,981 | 2,002 | 1,958 | 1,987 | 2,872,800 | ▲ | 0.10% |
| 2024-03-25 | 4385 | メルカリ | 2,836,445 | 1.73% | 2,056 | 2,077 | 1,962 | 1,962 | 5,640,500 | ▲ | 0.10% |
| 2024-03-28 | 4385 | メルカリ | 2,757,866 | 1.68% | 1,956 | 1,968 | 1,929 | 1,929 | 4,572,800 | ▼ | -0.05% |
| 2024-04-04 | 4385 | メルカリ | 3,068,976 | 1.87% | 1,885 | 1,894 | 1,837 | 1,837 | 3,232,300 | ▲ | 0.19% |
| 2024-04-10 | 4385 | メルカリ | 2,915,664 | 1.78% | 1,889 | 1,892 | 1,840 | 1,850 | 3,222,500 | ▼ | -0.09% |
| 2024-04-15 | 4385 | メルカリ | 2,751,551 | 1.68% | 1,785 | 1,792 | 1,742 | 1,746 | 4,458,300 | ▼ | -0.10% |
| 2024-04-17 | 4385 | メルカリ | 2,820,852 | 1.72% | 1,799 | 1,833 | 1,736 | 1,741 | 5,333,900 | ▲ | 0.04% |
| 2024-04-18 | 4385 | メルカリ | 2,748,752 | 1.68% | 1,730 | 1,777 | 1,729 | 1,746 | 3,063,300 | ▼ | -0.04% |
| 2024-04-19 | 4385 | メルカリ | 2,865,152 | 1.75% | 1,736 | 1,747 | 1,701 | 1,731 | 5,016,700 | ▲ | 0.07% |
| 2024-04-23 | 4385 | メルカリ | 2,955,264 | 1.80% | 1,781 | 1,793 | 1,742 | 1,750 | 3,456,900 | ▲ | 0.05% |
| 2024-04-30 | 4385 | メルカリ | 2,579,864 | 1.57% | 1,800 | 1,843 | 1,794 | 1,843 | 3,577,600 | ▼ | -0.23% |
| 2024-05-01 | 4385 | メルカリ | 2,620,864 | 1.60% | 1,820 | 1,826 | 1,769 | 1,807 | 4,613,800 | ▲ | 0.03% |
| 2024-05-02 | 4385 | メルカリ | 2,601,144 | 1.58% | 1,805 | 1,812 | 1,765 | 1,767 | 3,453,900 | ▼ | -0.02% |
| 2024-05-10 | 4385 | メルカリ | 2,960,399 | 1.80% | 1,838 | 1,930 | 1,817 | 1,918 | 12,625,800 | ▲ | 0.21% |
| 2024-05-13 | 4385 | メルカリ | 2,913,999 | 1.78% | 1,914 | 1,914 | 1,854 | 1,868 | 4,988,100 | ▼ | -0.02% |
| 2024-05-14 | 4385 | メルカリ | 3,226,171 | 1.97% | 1,908 | 2,080 | 1,901 | 2,000 | 14,522,400 | ▲ | 0.18% |
| 2024-05-15 | 4385 | メルカリ | 3,690,471 | 2.25% | 1,995 | 2,020 | 1,926 | 1,929 | 5,069,500 | ▲ | 0.28% |
| 2024-05-16 | 4385 | メルカリ | 4,044,171 | 2.46% | 1,928 | 1,933 | 1,838 | 1,872 | 5,930,400 | ▲ | 0.20% |
| 2024-05-22 | 4385 | メルカリ | 4,168,371 | 2.54% | 1,823 | 1,874 | 1,816 | 1,868 | 3,004,300 | ▲ | 0.08% |
| 2024-05-23 | 4385 | メルカリ | 4,067,775 | 2.48% | 1,880 | 1,904 | 1,841 | 1,874 | 4,036,300 | ▼ | -0.06% |
| 2024-05-28 | 4385 | メルカリ | 4,262,875 | 2.60% | 1,865 | 1,896 | 1,817 | 1,860 | 4,696,800 | ▲ | 0.12% |
| 2024-05-29 | 4385 | メルカリ | 4,148,654 | 2.53% | 1,859 | 1,860 | 1,779 | 1,779 | 4,588,100 | ▼ | -0.07% |
| 2024-05-31 | 4385 | メルカリ | 4,028,754 | 2.45% | 1,765 | 1,840 | 1,762 | 1,833 | 3,785,300 | ▼ | -0.07% |
| 2024-06-03 | 4385 | メルカリ | 2,444,354 | 1.49% | 1,869 | 2,068 | 1,866 | 2,048 | 20,246,100 | ▼ | -0.96% |
| 2024-06-06 | 4385 | メルカリ | 2,187,656 | 1.33% | 2,131 | 2,133 | 2,019 | 2,090 | 8,551,200 | ▼ | -0.15% |
| 2024-06-07 | 4385 | メルカリ | 2,061,356 | 1.25% | 2,130 | 2,182 | 2,122 | 2,151 | 10,901,300 | ▼ | -0.08% |
| 2024-06-12 | 4385 | メルカリ | 1,020,032 | 0.62% | 2,211 | 2,221 | 2,143 | 2,158 | 7,917,000 | ▼ | -0.63% |
| 2024-06-13 | 4385 | メルカリ | 1,271,832 | 0.77% | 2,175 | 2,192 | 2,141 | 2,149 | 5,197,900 | ▲ | 0.15% |
| 2024-06-14 | 4385 | メルカリ | 2,189,600 | 1.33% | 2,144 | 2,182 | 2,114 | 2,168 | 7,065,900 | ▲ | 0.56% |
| 2024-06-18 | 4385 | メルカリ | 2,370,000 | 1.44% | 2,080 | 2,090 | 1,968 | 2,028 | 9,220,200 | ▲ | 0.10% |
| 2024-06-20 | 4385 | メルカリ | 2,533,109 | 1.54% | 2,023 | 2,047 | 1,983 | 1,983 | 4,234,900 | ▲ | 0.10% |
| 2024-06-21 | 4385 | メルカリ | 2,777,951 | 1.69% | 1,984 | 2,041 | 1,983 | 2,011 | 5,644,400 | ▲ | 0.14% |
| 2024-06-24 | 4385 | メルカリ | 2,915,727 | 1.78% | 1,986 | 1,988 | 1,906 | 1,916 | 10,018,300 | ▲ | 0.09% |
| 2024-06-27 | 4385 | メルカリ | 2,959,883 | 1.80% | 1,945 | 2,009 | 1,945 | 2,009 | 4,850,800 | ▲ | 0.02% |
| 2024-06-28 | 4385 | メルカリ | 2,937,409 | 1.79% | 2,041 | 2,082 | 1,995 | 1,998 | 6,361,600 | ▼ | -0.01% |
| 2024-07-04 | 4385 | メルカリ | 2,677,830 | 1.63% | 2,250 | 2,327 | 2,248 | 2,308 | 8,524,500 | ▼ | -0.16% |
| 2024-07-04 | 4385 | メルカリ | 2,677,830 | 1.63% | 2,250 | 2,327 | 2,248 | 2,308 | 8,524,500 | ▼ | -0.16% |
| 2024-07-05 | 4385 | メルカリ | 2,475,030 | 1.51% | 2,300 | 2,433 | 2,300 | 2,408 | 13,492,700 | ▼ | -0.11% |
| 2024-07-05 | 4385 | メルカリ | 2,475,030 | 1.51% | 2,300 | 2,433 | 2,300 | 2,408 | 13,492,700 | ▼ | -0.11% |
| 2024-07-08 | 4385 | メルカリ | 2,207,833 | 1.34% | 2,380 | 2,458 | 2,371 | 2,454 | 7,065,400 | ▼ | -0.16% |
| 2024-07-09 | 4385 | メルカリ | 2,723,848 | 1.66% | 2,423 | 2,511 | 2,394 | 2,447 | 14,908,300 | ▲ | 0.31% |
| 2024-07-10 | 4385 | メルカリ | 2,173,848 | 1.32% | 2,425 | 2,446 | 2,377 | 2,397 | 8,238,600 | ▼ | -0.33% |
| 2024-07-11 | 4385 | メルカリ | 2,118,748 | 1.29% | 2,375 | 2,383 | 2,230 | 2,324 | 14,528,300 | ▼ | -0.03% |
| 2024-07-12 | 4385 | メルカリ | 2,219,848 | 1.35% | 2,319 | 2,402 | 2,271 | 2,389 | 11,616,900 | ▲ | 0.06% |
| 2024-07-17 | 4385 | メルカリ | 2,415,248 | 1.47% | 2,398 | 2,467 | 2,388 | 2,463 | 6,850,600 | ▲ | 0.11% |
| 2024-07-18 | 4385 | メルカリ | 2,663,448 | 1.62% | 2,462 | 2,514 | 2,345 | 2,345 | 10,916,600 | ▲ | 0.15% |
| 2024-07-24 | 4385 | メルカリ | 1,503,048 | 0.91% | 2,262 | 2,323 | 2,261 | 2,287 | 5,816,000 | ▼ | -0.71% |
| 2024-07-25 | 4385 | メルカリ | 1,387,448 | 0.84% | 2,245 | 2,277 | 2,187 | 2,191 | 7,949,400 | ▼ | -0.07% |
| 2024-07-29 | 4385 | メルカリ | 1,525,947 | 0.93% | 2,210 | 2,355 | 2,210 | 2,323 | 7,251,500 | ▲ | 0.09% |
| 2024-07-31 | 4385 | メルカリ | 1,697,685 | 1.03% | 2,287 | 2,296 | 2,175 | 2,235 | 6,190,500 | ▲ | 0.09% |
| 2024-08-02 | 4385 | メルカリ | 1,926,327 | 1.17% | 2,056 | 2,066 | 1,978 | 1,978 | 7,769,000 | ▲ | 0.13% |
| 2024-08-05 | 4385 | メルカリ | 2,357,811 | 1.43% | 1,898 | 1,972 | 1,780 | 1,805 | 10,000,500 | ▲ | 0.26% |
| 2024-08-07 | 4385 | メルカリ | 2,064,120 | 1.25% | 1,950 | 2,068 | 1,950 | 2,013 | 6,125,400 | ▼ | -0.17% |
| 2024-08-14 | 4385 | メルカリ | 2,205,320 | 1.34% | 2,175 | 2,190 | 1,941 | 2,021 | 21,056,500 | ▲ | 0.09% |
| 2024-08-16 | 4385 | メルカリ | 2,321,320 | 1.41% | 2,138 | 2,156 | 2,054 | 2,072 | 9,073,200 | ▲ | 0.06% |
| 2024-08-20 | 4385 | メルカリ | 2,974,048 | 1.81% | 2,035 | 2,188 | 2,022 | 2,185 | 19,469,500 | ▲ | 0.40% |
| 2024-08-21 | 4385 | メルカリ | 3,896,048 | 2.37% | 2,174 | 2,289 | 2,163 | 2,210 | 13,465,500 | ▲ | 0.56% |
| 2024-08-22 | 4385 | メルカリ | 4,744,854 | 2.89% | 2,224 | 2,400 | 2,209 | 2,377 | 19,675,500 | ▲ | 0.52% |
| 2024-08-29 | 4385 | メルカリ | 4,900,285 | 2.98% | 2,212 | 2,297 | 2,192 | 2,276 | 10,203,100 | ▼ | -0.08% |
| 2024-09-02 | 4385 | メルカリ | 4,960,685 | 3.02% | 2,362 | 2,384 | 2,320 | 2,359 | 7,950,800 | ▲ | 0.04% |
| 2024-09-03 | 4385 | メルカリ | 4,888,885 | 2.98% | 2,359 | 2,550 | 2,356 | 2,506 | 19,418,100 | ▼ | -0.04% |
| 2024-09-06 | 4385 | メルカリ | 4,723,313 | 2.88% | 2,420 | 2,433 | 2,322 | 2,374 | 18,352,900 | ▼ | -0.10% |
| 2024-09-11 | 4385 | メルカリ | 4,557,613 | 2.77% | 2,484 | 2,523 | 2,349 | 2,367 | 17,933,900 | ▼ | -0.10% |
| 2024-09-12 | 4385 | メルカリ | 4,639,913 | 2.83% | 2,440 | 2,504 | 2,383 | 2,410 | 16,946,500 | ▲ | 0.06% |
| 2024-09-13 | 4385 | メルカリ | 4,572,813 | 2.78% | 2,422 | 2,510 | 2,383 | 2,392 | 16,921,200 | ▼ | -0.05% |
| 2024-09-17 | 4385 | メルカリ | 4,067,413 | 2.48% | 2,407 | 2,498 | 2,350 | 2,498 | 15,207,600 | ▼ | -0.29% |
| 2024-09-20 | 4385 | メルカリ | 4,101,613 | 2.50% | 2,718 | 2,757 | 2,656 | 2,685 | 21,299,900 | ▲ | 0.02% |
| 2024-09-25 | 4385 | メルカリ | 4,081,512 | 2.48% | 2,600 | 2,644 | 2,565 | 2,620 | 12,186,300 | ▼ | -0.02% |
| 2024-09-26 | 4385 | メルカリ | 4,132,228 | 2.52% | 2,607 | 2,630 | 2,562 | 2,609 | 10,963,000 | ▲ | 0.04% |
| 2024-09-30 | 4385 | メルカリ | 4,270,713 | 2.60% | 2,594 | 2,635 | 2,496 | 2,507 | 12,556,000 | ▲ | 0.08% |
| 2024-10-03 | 4385 | メルカリ | 4,623,913 | 2.82% | 2,477 | 2,496 | 2,432 | 2,459 | 9,608,500 | ▲ | 0.21% |
| 2024-10-07 | 4385 | メルカリ | 4,754,713 | 2.90% | 2,622 | 2,686 | 2,577 | 2,653 | 13,140,800 | ▲ | 0.08% |
| 2024-10-08 | 4385 | メルカリ | 4,948,413 | 3.01% | 2,616 | 2,627 | 2,504 | 2,510 | 12,213,500 | ▲ | 0.10% |
| 2024-10-11 | 4385 | メルカリ | 4,898,413 | 2.98% | 2,503 | 2,530 | 2,434 | 2,449 | 11,438,800 | ▼ | -0.02% |
| 2024-10-17 | 4385 | メルカリ | 4,734,815 | 2.88% | 2,515 | 2,590 | 2,426 | 2,452 | 14,988,800 | ▼ | -0.10% |
| 2024-10-18 | 4385 | メルカリ | 4,774,914 | 2.91% | 2,440 | 2,475 | 2,387 | 2,390 | 10,440,300 | ▲ | 0.03% |
| 2024-10-21 | 4385 | メルカリ | 4,585,614 | 2.79% | 2,412 | 2,441 | 2,369 | 2,372 | 9,257,500 | ▼ | -0.12% |
| 2024-10-23 | 4385 | メルカリ | 5,258,214 | 3.20% | 2,260 | 2,269 | 2,158 | 2,166 | 12,529,700 | ▲ | 0.41% |
| 2024-10-25 | 4385 | メルカリ | 5,114,800 | 3.11% | 2,120 | 2,136 | 2,067 | 2,097 | 9,556,600 | ▼ | -0.09% |
| 2024-10-28 | 4385 | メルカリ | 5,303,112 | 3.23% | 2,089 | 2,154 | 2,077 | 2,090 | 10,291,100 | ▲ | 0.12% |
| 2024-10-29 | 4385 | メルカリ | 5,232,099 | 3.18% | 2,091 | 2,142 | 2,088 | 2,102 | 8,893,200 | ▼ | -0.04% |
| 2024-10-30 | 4385 | メルカリ | 5,068,299 | 3.08% | 2,118 | 2,143 | 2,102 | 2,132 | 7,045,900 | ▼ | -0.10% |
| 2024-11-01 | 4385 | メルカリ | 5,157,899 | 3.14% | 2,110 | 2,153 | 2,097 | 2,105 | 6,141,800 | ▲ | 0.06% |
| 2024-11-05 | 4385 | メルカリ | 5,078,537 | 3.09% | 2,118 | 2,172 | 2,090 | 2,172 | 8,094,500 | ▼ | -0.05% |
| 2024-11-06 | 4385 | メルカリ | 7,283,698 | 4.44% | 1,932 | 1,933 | 1,815 | 1,824 | 34,456,600 | ▲ | 1.35% |
| 2024-11-07 | 4385 | メルカリ | 7,415,597 | 4.52% | 1,842 | 1,868 | 1,820 | 1,829 | 13,387,200 | ▲ | 0.07% |
| 2024-11-08 | 4385 | メルカリ | 6,862,997 | 4.18% | 1,850 | 1,876 | 1,838 | 1,860 | 9,762,500 | ▼ | -0.33% |
| 2024-11-11 | 4385 | メルカリ | 6,396,797 | 3.89% | 1,850 | 1,873 | 1,828 | 1,848 | 7,911,200 | ▼ | -0.28% |
| 2024-11-12 | 4385 | メルカリ | 6,008,397 | 3.66% | 1,845 | 1,853 | 1,786 | 1,812 | 10,429,100 | ▼ | -0.23% |
| 2024-11-13 | 4385 | メルカリ | 5,791,697 | 3.53% | 1,813 | 1,841 | 1,792 | 1,803 | 6,462,700 | ▼ | -0.13% |
| 2024-11-14 | 4385 | メルカリ | 5,148,599 | 3.13% | 1,875 | 1,973 | 1,874 | 1,914 | 18,555,500 | ▼ | -0.39% |
| 2024-11-15 | 4385 | メルカリ | 4,843,799 | 2.95% | 1,874 | 1,963 | 1,870 | 1,925 | 9,383,900 | ▼ | -0.17% |
| 2024-11-18 | 4385 | メルカリ | 5,014,699 | 3.05% | 1,906 | 2,040 | 1,905 | 1,987 | 14,770,100 | ▲ | 0.09% |
| 2024-11-20 | 4385 | メルカリ | 5,154,299 | 3.14% | 1,975 | 2,045 | 1,954 | 2,045 | 12,155,000 | ▲ | 0.09% |
| 2024-11-22 | 4385 | メルカリ | 5,293,896 | 3.22% | 2,067 | 2,134 | 2,045 | 2,098 | 10,797,100 | ▲ | 0.08% |
| 2024-11-26 | 4385 | メルカリ | 4,895,099 | 2.98% | 2,000 | 2,000 | 1,897 | 1,912 | 12,363,900 | ▼ | -0.24% |
| 2024-11-27 | 4385 | メルカリ | 4,623,469 | 2.81% | 1,888 | 1,930 | 1,872 | 1,920 | 8,788,700 | ▼ | -0.16% |
| 2024-11-28 | 4385 | メルカリ | 4,426,569 | 2.69% | 1,920 | 1,975 | 1,912 | 1,971 | 8,080,800 | ▼ | -0.12% |
| 2024-11-29 | 4385 | メルカリ | 4,266,869 | 2.59% | 1,962 | 1,969 | 1,925 | 1,948 | 5,490,000 | ▼ | -0.10% |
| 2024-12-02 | 4385 | メルカリ | 3,970,669 | 2.41% | 1,945 | 1,948 | 1,873 | 1,926 | 8,249,700 | ▼ | -0.17% |
| 2024-12-03 | 4385 | メルカリ | 3,926,669 | 2.39% | 1,939 | 1,961 | 1,920 | 1,958 | 5,761,700 | ▼ | -0.02% |
| 2024-12-05 | 4385 | メルカリ | 3,724,039 | 2.26% | 1,955 | 1,960 | 1,897 | 1,908 | 5,454,900 | ▼ | -0.13% |
| 2024-12-11 | 4385 | メルカリ | 3,780,339 | 2.30% | 1,891 | 1,908 | 1,876 | 1,896 | 3,545,300 | ▲ | 0.04% |
| 2024-12-12 | 4385 | メルカリ | 3,759,409 | 2.29% | 1,918 | 1,949 | 1,913 | 1,927 | 4,470,200 | ▼ | -0.00% |
| 2024-12-16 | 4385 | メルカリ | 3,575,406 | 2.17% | 1,900 | 1,918 | 1,881 | 1,887 | 3,645,600 | ▼ | -0.12% |
| 2024-03-01 | 4391 | ロジザード | 18,200 | 0.55% | 1,398 | 1,398 | 1,364 | 1,366 | 21,300 | ▼ | -0.06% |
| 2024-03-04 | 4391 | ロジザード | 15,800 | 0.48% | 1,369 | 1,382 | 1,339 | 1,365 | 27,800 | ▼ | -0.07% |
| 2024-03-04 | 4393 | バンクオブイ | 74,200 | 1.85% | 4,240 | 4,320 | 3,980 | 4,025 | 210,500 | ▼ | -0.10% |
| 2024-03-05 | 4393 | バンクオブイ | 71,000 | 1.77% | 4,055 | 4,055 | 3,925 | 4,005 | 98,300 | ▼ | -0.08% |
| 2024-03-07 | 4393 | バンクオブイ | 67,200 | 1.67% | 4,200 | 4,495 | 4,100 | 4,380 | 227,000 | ▼ | -0.10% |
| 2024-03-12 | 4393 | バンクオブイ | 60,700 | 1.51% | 4,060 | 4,250 | 4,050 | 4,175 | 72,400 | ▼ | -0.15% |
| 2024-03-14 | 4393 | バンクオブイ | 59,800 | 1.49% | 4,135 | 4,200 | 4,075 | 4,200 | 35,100 | ▼ | -0.02% |
| 2024-03-15 | 4393 | バンクオブイ | 60,500 | 1.51% | 4,150 | 4,515 | 4,105 | 4,335 | 216,900 | ▲ | 0.02% |
| 2024-03-18 | 4393 | バンクオブイ | 59,900 | 1.49% | 4,355 | 4,425 | 4,265 | 4,390 | 91,300 | ▼ | -0.02% |
| 2024-03-19 | 4393 | バンクオブイ | 61,600 | 1.53% | 4,405 | 4,680 | 4,270 | 4,600 | 330,900 | ▲ | 0.04% |
| 2024-03-27 | 4393 | バンクオブイ | 58,500 | 1.46% | 4,310 | 4,425 | 4,285 | 4,370 | 44,300 | ▼ | -0.07% |
| 2024-03-29 | 4393 | バンクオブイ | 60,200 | 1.50% | 4,485 | 4,560 | 4,385 | 4,470 | 64,900 | ▲ | 0.04% |
| 2024-04-08 | 4393 | バンクオブイ | 58,700 | 1.46% | 4,105 | 4,110 | 4,015 | 4,060 | 37,100 | ▼ | -0.04% |
| 2024-04-10 | 4393 | バンクオブイ | 55,700 | 1.39% | 4,190 | 4,270 | 4,155 | 4,160 | 19,800 | ▼ | -0.07% |
| 2024-04-18 | 4393 | バンクオブイ | 51,600 | 1.28% | 3,855 | 3,950 | 3,855 | 3,905 | 27,400 | ▼ | -0.10% |
| 2024-04-19 | 4393 | バンクオブイ | 52,100 | 1.30% | 3,885 | 3,935 | 3,660 | 3,775 | 108,400 | ▲ | 0.02% |
| 2024-04-22 | 4393 | バンクオブイ | 50,000 | 1.24% | 3,805 | 3,995 | 3,775 | 3,925 | 43,300 | ▼ | -0.06% |
| 2024-05-07 | 4393 | バンクオブイ | 47,500 | 1.18% | 4,005 | 4,140 | 4,005 | 4,115 | 28,400 | ▼ | -0.06% |
| 2024-05-14 | 4393 | バンクオブイ | 43,800 | 1.09% | 4,000 | 4,035 | 3,970 | 3,980 | 25,300 | ▼ | -0.08% |
| 2024-05-16 | 4393 | バンクオブイ | 44,100 | 1.10% | 4,310 | 4,405 | 4,245 | 4,335 | 56,200 | ▲ | 0.01% |
| 2024-05-20 | 4393 | バンクオブイ | 42,800 | 1.06% | 4,560 | 4,720 | 4,500 | 4,510 | 108,000 | ▼ | -0.04% |
| 2024-05-22 | 4393 | バンクオブイ | 45,200 | 1.12% | 4,660 | 4,660 | 4,430 | 4,430 | 111,500 | ▲ | 0.06% |
| 2024-05-27 | 4393 | バンクオブイ | 43,800 | 1.09% | 4,400 | 4,400 | 4,200 | 4,365 | 57,600 | ▼ | -0.03% |
| 2024-05-30 | 4393 | バンクオブイ | 39,900 | 0.99% | 4,300 | 4,350 | 4,230 | 4,280 | 25,700 | ▼ | -0.10% |
| 2024-05-31 | 4393 | バンクオブイ | 35,400 | 0.88% | 4,290 | 4,645 | 4,290 | 4,645 | 68,000 | ▼ | -0.10% |
| 2024-06-03 | 4393 | バンクオブイ | 37,900 | 0.94% | 4,550 | 4,565 | 4,440 | 4,440 | 46,200 | ▲ | 0.05% |
| 2024-06-04 | 4393 | バンクオブイ | 33,100 | 0.82% | 4,430 | 4,660 | 4,410 | 4,605 | 52,000 | ▼ | -0.12% |
| 2024-06-07 | 4393 | バンクオブイ | 31,300 | 0.78% | 4,540 | 4,730 | 4,540 | 4,685 | 44,300 | ▼ | -0.03% |
| 2024-06-10 | 4393 | バンクオブイ | 32,100 | 0.80% | 4,750 | 4,780 | 4,630 | 4,690 | 54,600 | ▲ | 0.02% |
| 2024-06-11 | 4393 | バンクオブイ | 31,500 | 0.78% | 4,690 | 4,690 | 4,525 | 4,615 | 55,600 | ▼ | -0.02% |
| 2024-06-18 | 4393 | バンクオブイ | 27,800 | 0.69% | 4,630 | 4,720 | 4,555 | 4,635 | 31,700 | ▼ | -0.09% |
| 2024-06-21 | 4393 | バンクオブイ | 23,000 | 0.57% | 4,855 | 5,070 | 4,840 | 4,870 | 88,500 | ▼ | -0.12% |
| 2024-06-25 | 4393 | バンクオブイ | 18,700 | 0.46% | 4,855 | 4,950 | 4,820 | 4,915 | 31,000 | ▼ | -0.10% |
| 2024-09-05 | 4393 | バンクオブイ | 21,700 | 0.54% | 5,630 | 5,880 | 5,630 | 5,650 | 158,100 | ▲ | 0.10% |
| 2024-09-06 | 4393 | バンクオブイ | 33,000 | 0.82% | 5,720 | 5,740 | 5,270 | 5,350 | 160,500 | ▲ | 0.27% |
| 2024-09-09 | 4393 | バンクオブイ | 28,900 | 0.72% | 5,050 | 5,350 | 5,020 | 5,260 | 137,100 | ▼ | -0.09% |
| 2024-09-10 | 4393 | バンクオブイ | 28,000 | 0.69% | 5,290 | 5,450 | 5,150 | 5,450 | 111,300 | ▼ | -0.03% |
| 2024-09-11 | 4393 | バンクオブイ | 37,500 | 0.93% | 5,480 | 5,620 | 4,980 | 5,130 | 203,500 | ▲ | 0.24% |
| 2024-09-12 | 4393 | バンクオブイ | 28,700 | 0.71% | 5,320 | 5,610 | 5,290 | 5,560 | 138,100 | ▼ | -0.22% |
| 2024-09-25 | 4393 | バンクオブイ | 23,200 | 0.57% | 5,360 | 5,680 | 5,350 | 5,530 | 119,800 | ▼ | -0.14% |
| 2024-09-27 | 4393 | バンクオブイ | 25,800 | 0.64% | 5,560 | 5,650 | 5,210 | 5,340 | 180,900 | ▲ | 0.07% |
| 2024-10-02 | 4393 | バンクオブイ | 28,800 | 0.71% | 5,550 | 5,950 | 5,520 | 5,830 | 141,900 | ▲ | 0.06% |
| 2024-10-04 | 4393 | バンクオブイ | 35,300 | 0.88% | 6,080 | 6,080 | 5,700 | 5,770 | 141,000 | ▲ | 0.17% |
| 2024-10-07 | 4393 | バンクオブイ | 36,600 | 0.91% | 5,870 | 5,890 | 5,730 | 5,790 | 70,800 | ▲ | 0.03% |
| 2024-10-09 | 4393 | バンクオブイ | 32,000 | 0.79% | 5,930 | 6,290 | 5,870 | 6,160 | 165,700 | ▼ | -0.12% |
| 2024-10-10 | 4393 | バンクオブイ | 36,200 | 0.90% | 6,250 | 6,250 | 5,740 | 5,890 | 169,700 | ▲ | 0.10% |
| 2024-10-11 | 4393 | バンクオブイ | 35,300 | 0.88% | 5,900 | 6,000 | 5,810 | 5,910 | 68,900 | ▼ | -0.02% |
| 2024-10-15 | 4393 | バンクオブイ | 37,100 | 0.92% | 5,840 | 5,870 | 5,470 | 5,500 | 151,500 | ▲ | 0.04% |
| 2024-10-17 | 4393 | バンクオブイ | 35,700 | 0.89% | 5,490 | 5,750 | 5,390 | 5,660 | 75,600 | ▼ | -0.03% |
| 2024-10-18 | 4393 | バンクオブイ | 37,600 | 0.93% | 5,680 | 5,720 | 5,580 | 5,610 | 52,900 | ▲ | 0.04% |
| 2024-10-21 | 4393 | バンクオブイ | 36,000 | 0.89% | 5,630 | 5,670 | 5,510 | 5,600 | 40,900 | ▼ | -0.04% |
| 2024-10-22 | 4393 | バンクオブイ | 39,200 | 0.97% | 4,650 | 4,885 | 4,600 | 4,600 | 336,600 | ▲ | 0.07% |
| 2024-10-23 | 4393 | バンクオブイ | 44,000 | 1.09% | 4,605 | 4,750 | 4,250 | 4,450 | 676,400 | ▲ | 0.12% |
| 2024-10-25 | 4393 | バンクオブイ | 47,600 | 1.18% | 4,780 | 4,795 | 4,600 | 4,640 | 117,200 | ▲ | 0.08% |
| 2024-11-06 | 4393 | バンクオブイ | 41,800 | 1.04% | 4,970 | 5,130 | 4,950 | 5,060 | 43,400 | ▼ | -0.13% |
| 2024-11-08 | 4393 | バンクオブイ | 34,400 | 0.85% | 4,990 | 5,110 | 4,960 | 5,040 | 32,200 | ▼ | -0.19% |
| 2024-11-11 | 4393 | バンクオブイ | 29,200 | 0.72% | 5,040 | 5,060 | 4,955 | 5,020 | 27,900 | ▼ | -0.13% |
| 2024-11-20 | 4393 | バンクオブイ | 32,600 | 0.81% | 5,360 | 5,530 | 5,360 | 5,410 | 52,200 | ▲ | 0.09% |
| 2024-11-27 | 4393 | バンクオブイ | 31,900 | 0.79% | 5,250 | 5,250 | 5,100 | 5,110 | 37,100 | ▼ | -0.02% |
| 2024-12-11 | 4393 | バンクオブイ | 34,400 | 0.85% | 6,100 | 6,380 | 6,060 | 6,340 | 143,900 | ▲ | 0.05% |
| 2024-12-16 | 4393 | バンクオブイ | 38,100 | 0.95% | 6,670 | 6,790 | 6,410 | 6,510 | 110,000 | ▲ | 0.09% |
| 2024-10-21 | 4395 | アクリート | 37,900 | 0.63% | 592 | 605 | 592 | 600 | 12,300 | ▲ | 0.19% |
| 2024-10-22 | 4395 | アクリート | 54,600 | 0.91% | 598 | 598 | 589 | 589 | 12,600 | ▲ | 0.28% |
| 2024-10-30 | 4395 | アクリート | 52,100 | 0.87% | 582 | 617 | 582 | 604 | 27,400 | ▼ | -0.04% |
| 2024-11-12 | 4395 | アクリート | 6,900 | 0.11% | 581 | 585 | 575 | 584 | 8,800 | ▼ | -0.76% |
| 2024-11-22 | 4395 | アクリート | 39,500 | 0.66% | 789 | 802 | 761 | 763 | 42,700 | ▲ | 0.20% |
| 2024-11-25 | 4395 | アクリート | 43,900 | 0.73% | 772 | 828 | 766 | 791 | 56,400 | ▲ | 0.06% |
| 2024-11-28 | 4395 | アクリート | 9,700 | 0.16% | 770 | 798 | 769 | 783 | 17,600 | ▼ | -0.56% |
| 2024-07-12 | 4413 | ボードルア | 84,400 | 0.52% | 3,850 | 4,195 | 3,830 | 4,125 | 383,600 | ▲ | 0.12% |
| 2024-07-16 | 4413 | ボードルア | 79,500 | 0.49% | 4,055 | 4,185 | 3,960 | 4,105 | 134,000 | ▼ | -0.03% |
| 2024-07-18 | 4413 | ボードルア | 84,300 | 0.52% | 4,235 | 4,590 | 4,180 | 4,530 | 185,500 | ▲ | 0.03% |
| 2024-07-25 | 4413 | ボードルア | 0 | 0.00% | 4,305 | 4,645 | 4,195 | 4,575 | 104,700 | ▼ | -0.52% |
| 2024-07-17 | 4414 | フレクト | 30,600 | 0.50% | 2,465 | 2,480 | 2,411 | 2,415 | 23,000 | ▲ | 0.09% |
| 2024-07-19 | 4414 | フレクト | 42,200 | 0.69% | 2,380 | 2,380 | 2,250 | 2,250 | 30,900 | ▲ | 0.18% |
| 2024-08-14 | 4414 | フレクト | 44,600 | 0.73% | 2,175 | 2,200 | 1,968 | 1,995 | 84,200 | ▲ | 0.04% |
| 2024-09-03 | 4414 | フレクト | 57,700 | 0.94% | 2,510 | 2,610 | 2,403 | 2,410 | 131,000 | ▲ | 0.26% |
| 2024-09-09 | 4414 | フレクト | 65,200 | 1.06% | 2,111 | 2,273 | 2,107 | 2,259 | 37,900 | ▲ | 0.12% |
| 2024-09-10 | 4414 | フレクト | 68,800 | 1.12% | 2,276 | 2,327 | 2,221 | 2,273 | 28,700 | ▲ | 0.06% |
| 2024-09-12 | 4414 | フレクト | 74,200 | 1.21% | 2,290 | 2,306 | 2,231 | 2,240 | 20,700 | ▲ | 0.08% |
| 2024-09-17 | 4414 | フレクト | 82,300 | 1.34% | 2,263 | 2,263 | 2,100 | 2,135 | 36,700 | ▲ | 0.13% |
| 2024-09-18 | 4414 | フレクト | 85,500 | 1.40% | 2,165 | 2,188 | 2,110 | 2,141 | 21,500 | ▲ | 0.05% |
| 2024-09-24 | 4414 | フレクト | 92,500 | 1.51% | 2,150 | 2,181 | 2,080 | 2,090 | 35,900 | ▲ | 0.11% |
| 2024-11-13 | 4414 | フレクト | 98,000 | 1.60% | 1,858 | 1,858 | 1,749 | 1,750 | 74,600 | ▲ | 0.09% |
| 2024-12-09 | 4414 | フレクト | 104,400 | 1.70% | 1,793 | 1,819 | 1,754 | 1,780 | 51,900 | ▲ | 0.09% |
| 2024-03-06 | 4418 | ＪＤＳＣ | 100,300 | 0.75% | 953 | 1,118 | 934 | 1,025 | 2,050,800 | ▼ | -0.08% |
| 2024-03-11 | 4418 | ＪＤＳＣ | 109,500 | 0.81% | 923 | 944 | 869 | 944 | 487,800 | ▲ | 0.06% |
| 2024-03-14 | 4418 | ＪＤＳＣ | 121,700 | 0.91% | 934 | 950 | 907 | 916 | 228,600 | ▲ | 0.09% |
| 2024-03-28 | 4418 | ＪＤＳＣ | 119,200 | 0.89% | 871 | 921 | 870 | 915 | 172,000 | ▼ | -0.02% |
| 2024-04-09 | 4418 | ＪＤＳＣ | 106,500 | 0.79% | 914 | 920 | 901 | 902 | 72,000 | ▼ | -0.09% |
| 2024-04-19 | 4418 | ＪＤＳＣ | 90,300 | 0.67% | 832 | 837 | 800 | 814 | 187,100 | ▼ | -0.12% |
| 2024-05-10 | 4418 | ＪＤＳＣ | 78,600 | 0.58% | 874 | 877 | 832 | 838 | 177,200 | ▼ | -0.09% |
| 2024-05-14 | 4418 | ＪＤＳＣ | 81,400 | 0.60% | 789 | 818 | 769 | 795 | 259,800 | ▲ | 0.02% |
| 2024-06-17 | 4418 | ＪＤＳＣ | 74,300 | 0.55% | 765 | 805 | 749 | 752 | 248,000 | ▼ | -0.04% |
| 2024-06-19 | 4418 | ＪＤＳＣ | 66,700 | 0.49% | 751 | 796 | 740 | 742 | 375,300 | ▼ | -0.06% |
| 2024-06-21 | 4418 | ＪＤＳＣ | 67,900 | 0.50% | 748 | 756 | 704 | 704 | 279,000 | ▲ | 0.01% |
| 2024-06-26 | 4418 | ＪＤＳＣ | 64,900 | 0.48% | 732 | 740 | 726 | 729 | 64,600 | ▼ | -0.02% |
| 2024-08-01 | 4424 | Ａｍａｚｉａ | 35,700 | 0.52% | 516 | 579 | 466 | 579 | 1,770,700 | ▲ | 0.06% |
| 2024-08-02 | 4424 | Ａｍａｚｉａ | 49,600 | 0.73% | 599 | 647 | 487 | 499 | 2,244,600 | ▲ | 0.20% |
| 2024-08-07 | 4424 | Ａｍａｚｉａ | 44,400 | 0.65% | 371 | 418 | 370 | 384 | 414,200 | ▼ | -0.07% |
| 2024-08-08 | 4424 | Ａｍａｚｉａ | 37,700 | 0.55% | 371 | 399 | 371 | 375 | 186,200 | ▼ | -0.09% |
| 2024-08-13 | 4424 | Ａｍａｚｉａ | 42,500 | 0.62% | 373 | 410 | 368 | 373 | 359,900 | ▲ | 0.06% |
| 2024-08-14 | 4424 | Ａｍａｚｉａ | 83,900 | 1.24% | 380 | 415 | 351 | 353 | 424,500 | ▲ | 0.62% |
| 2024-08-19 | 4424 | Ａｍａｚｉａ | 89,000 | 1.31% | 343 | 355 | 336 | 343 | 173,300 | ▲ | 0.07% |
| 2024-08-22 | 4424 | Ａｍａｚｉａ | 99,800 | 1.47% | 338 | 348 | 331 | 332 | 63,200 | ▲ | 0.15% |
| 2024-09-24 | 4424 | Ａｍａｚｉａ | 105,900 | 1.56% | 351 | 360 | 344 | 344 | 13,000 | ▼ | -0.06% |
| 2024-09-26 | 4424 | Ａｍａｚｉａ | 100,000 | 1.47% | 337 | 342 | 335 | 340 | 7,100 | ▼ | -0.09% |
| 2024-09-30 | 4424 | Ａｍａｚｉａ | 93,400 | 1.38% | 338 | 343 | 337 | 338 | 16,000 | ▼ | -0.09% |
| 2024-10-03 | 4424 | Ａｍａｚｉａ | 87,200 | 1.29% | 341 | 341 | 336 | 341 | 16,800 | ▼ | -0.08% |
| 2024-10-09 | 4424 | Ａｍａｚｉａ | 79,500 | 1.17% | 330 | 335 | 328 | 333 | 11,500 | ▼ | -0.12% |
| 2024-10-11 | 4424 | Ａｍａｚｉａ | 74,200 | 1.09% | 332 | 332 | 326 | 328 | 8,800 | ▼ | -0.07% |
| 2024-10-17 | 4424 | Ａｍａｚｉａ | 67,200 | 0.99% | 333 | 335 | 324 | 328 | 12,400 | ▼ | -0.10% |
| 2024-10-21 | 4424 | Ａｍａｚｉａ | 58,400 | 0.86% | 329 | 334 | 327 | 327 | 12,600 | ▼ | -0.13% |
| 2024-10-25 | 4424 | Ａｍａｚｉａ | 53,200 | 0.78% | 323 | 323 | 315 | 316 | 4,700 | ▼ | -0.07% |
| 2024-10-29 | 4424 | Ａｍａｚｉａ | 45,400 | 0.67% | 328 | 340 | 327 | 337 | 18,500 | ▼ | -0.10% |
| 2024-10-31 | 4424 | Ａｍａｚｉａ | 38,200 | 0.56% | 342 | 349 | 335 | 345 | 10,700 | ▼ | -0.10% |
| 2024-11-05 | 4424 | Ａｍａｚｉａ | 31,100 | 0.46% | 344 | 347 | 341 | 347 | 5,600 | ▼ | -0.10% |
| 2024-03-11 | 4425 | Ｋｕｄａｎ | 68,412 | 0.66% | 2,173 | 3,240 | 2,173 | 2,403 | 12,752,700 | ▲ | 0.39% |
| 2024-03-14 | 4425 | Ｋｕｄａｎ | 72,112 | 0.70% | 3,160 | 3,300 | 2,670 | 2,670 | 3,546,000 | ▲ | 0.03% |
| 2024-03-15 | 4425 | Ｋｕｄａｎ | 71,912 | 0.69% | 2,470 | 2,690 | 2,178 | 2,381 | 2,832,100 | ▼ | -0.01% |
| 2024-03-18 | 4425 | Ｋｕｄａｎ | 73,512 | 0.71% | 2,430 | 2,881 | 2,384 | 2,881 | 3,271,200 | ▲ | 0.02% |
| 2024-03-21 | 4425 | Ｋｕｄａｎ | 83,212 | 0.80% | 2,900 | 2,947 | 2,667 | 2,680 | 1,668,200 | ▲ | 0.09% |
| 2024-03-26 | 4425 | Ｋｕｄａｎ | 78,262 | 0.76% | 2,400 | 2,432 | 2,305 | 2,326 | 417,700 | ▼ | -0.04% |
| 2024-04-17 | 4425 | Ｋｕｄａｎ | 68,962 | 0.67% | 1,966 | 1,975 | 1,691 | 1,784 | 1,474,200 | ▼ | -0.08% |
| 2024-04-25 | 4425 | Ｋｕｄａｎ | 51,912 | 0.50% | 1,744 | 1,758 | 1,689 | 1,701 | 255,600 | ▼ | -0.17% |
| 2024-04-26 | 4425 | Ｋｕｄａｎ | 37,012 | 0.35% | 1,691 | 1,724 | 1,670 | 1,691 | 231,100 | ▼ | -0.15% |
| 2024-05-10 | 4425 | Ｋｕｄａｎ | 53,812 | 0.52% | 1,786 | 1,960 | 1,732 | 1,915 | 870,900 | ▲ | 0.14% |
| 2024-05-13 | 4425 | Ｋｕｄａｎ | 65,012 | 0.63% | 1,875 | 1,930 | 1,768 | 1,930 | 529,500 | ▲ | 0.10% |
| 2024-05-23 | 4425 | Ｋｕｄａｎ | 81,312 | 0.79% | 3,280 | 3,290 | 2,701 | 2,712 | 3,632,200 | ▲ | 0.16% |
| 2024-06-11 | 4425 | Ｋｕｄａｎ | 107,312 | 1.04% | 2,458 | 2,570 | 2,379 | 2,396 | 816,100 | ▲ | 0.25% |
| 2024-06-19 | 4425 | Ｋｕｄａｎ | 100,412 | 0.97% | 2,280 | 2,326 | 2,175 | 2,186 | 287,600 | ▼ | -0.07% |
| 2024-06-20 | 4425 | Ｋｕｄａｎ | 87,412 | 0.84% | 2,136 | 2,181 | 2,125 | 2,150 | 209,200 | ▼ | -0.13% |
| 2024-06-24 | 4425 | Ｋｕｄａｎ | 75,012 | 0.72% | 2,010 | 2,046 | 1,991 | 2,027 | 335,900 | ▼ | -0.12% |
| 2024-06-25 | 4425 | Ｋｕｄａｎ | 66,612 | 0.64% | 2,009 | 2,065 | 1,978 | 2,054 | 470,700 | ▼ | -0.07% |
| 2024-06-26 | 4425 | Ｋｕｄａｎ | 76,712 | 0.73% | 2,100 | 2,111 | 1,992 | 1,997 | 595,300 | ▲ | 0.08% |
| 2024-06-27 | 4425 | Ｋｕｄａｎ | 72,212 | 0.69% | 1,970 | 2,055 | 1,930 | 1,990 | 709,500 | ▼ | -0.04% |
| 2024-07-01 | 4425 | Ｋｕｄａｎ | 55,312 | 0.52% | 1,998 | 2,045 | 1,967 | 2,035 | 381,800 | ▼ | -0.16% |
| 2024-07-04 | 4425 | Ｋｕｄａｎ | 72,012 | 0.67% | 2,218 | 2,224 | 2,090 | 2,092 | 634,600 | ▲ | 0.15% |
| 2024-07-04 | 4425 | Ｋｕｄａｎ | 72,012 | 0.67% | 2,218 | 2,224 | 2,090 | 2,092 | 634,600 | ▲ | 0.15% |
| 2024-07-05 | 4425 | Ｋｕｄａｎ | 78,712 | 0.73% | 2,079 | 2,095 | 2,021 | 2,092 | 295,100 | ▲ | 0.05% |
| 2024-07-05 | 4425 | Ｋｕｄａｎ | 78,712 | 0.73% | 2,079 | 2,095 | 2,021 | 2,092 | 295,100 | ▲ | 0.05% |
| 2024-07-08 | 4425 | Ｋｕｄａｎ | 86,712 | 0.81% | 2,102 | 2,118 | 2,025 | 2,028 | 209,500 | ▲ | 0.08% |
| 2024-07-18 | 4425 | Ｋｕｄａｎ | 84,112 | 0.77% | 1,980 | 2,035 | 1,944 | 1,950 | 545,400 | ▼ | -0.04% |
| 2024-07-19 | 4425 | Ｋｕｄａｎ | 96,812 | 0.88% | 1,936 | 1,948 | 1,899 | 1,899 | 290,700 | ▲ | 0.10% |
| 2024-07-26 | 4425 | Ｋｕｄａｎ | 100,612 | 0.91% | 1,890 | 1,895 | 1,764 | 1,809 | 404,200 | ▲ | 0.03% |
| 2024-08-05 | 4425 | Ｋｕｄａｎ | 100,012 | 0.88% | 1,496 | 1,564 | 1,300 | 1,364 | 946,600 | ▼ | -0.03% |
| 2024-08-06 | 4425 | Ｋｕｄａｎ | 101,912 | 0.90% | 1,450 | 1,579 | 1,441 | 1,571 | 395,600 | ▲ | 0.02% |
| 2024-08-23 | 4425 | Ｋｕｄａｎ | 113,212 | 1.00% | 1,693 | 1,716 | 1,660 | 1,699 | 97,800 | ▲ | 0.09% |
| 2024-08-29 | 4425 | Ｋｕｄａｎ | 124,112 | 1.10% | 1,651 | 1,666 | 1,630 | 1,638 | 85,000 | ▲ | 0.10% |
| 2024-09-04 | 4425 | Ｋｕｄａｎ | 149,112 | 1.32% | 1,656 | 1,668 | 1,574 | 1,577 | 266,300 | ▲ | 0.21% |
| 2024-09-06 | 4425 | Ｋｕｄａｎ | 163,912 | 1.45% | 1,534 | 1,548 | 1,496 | 1,509 | 85,900 | ▲ | 0.12% |
| 2024-09-11 | 4425 | Ｋｕｄａｎ | 174,212 | 1.54% | 1,535 | 1,553 | 1,454 | 1,472 | 117,700 | ▲ | 0.09% |
| 2024-09-26 | 4425 | Ｋｕｄａｎ | 181,312 | 1.60% | 1,662 | 1,685 | 1,628 | 1,680 | 86,900 | ▲ | 0.06% |
| 2024-10-03 | 4425 | Ｋｕｄａｎ | 175,112 | 1.55% | 1,605 | 1,635 | 1,600 | 1,622 | 37,400 | ▼ | -0.05% |
| 2024-10-07 | 4425 | Ｋｕｄａｎ | 181,212 | 1.60% | 1,640 | 1,654 | 1,594 | 1,605 | 59,300 | ▲ | 0.05% |
| 2024-10-09 | 4425 | Ｋｕｄａｎ | 179,912 | 1.59% | 1,580 | 1,607 | 1,566 | 1,597 | 45,600 | ▼ | -0.01% |
| 2024-10-10 | 4425 | Ｋｕｄａｎ | 183,212 | 1.62% | 1,599 | 1,622 | 1,575 | 1,580 | 42,400 | ▲ | 0.03% |
| 2024-10-18 | 4425 | Ｋｕｄａｎ | 180,427 | 1.59% | 1,527 | 1,527 | 1,512 | 1,521 | 23,200 | ▼ | -0.03% |
| 2024-10-21 | 4425 | Ｋｕｄａｎ | 164,727 | 1.46% | 1,508 | 1,563 | 1,502 | 1,552 | 45,200 | ▼ | -0.13% |
| 2024-10-22 | 4425 | Ｋｕｄａｎ | 157,327 | 1.39% | 1,546 | 1,549 | 1,478 | 1,478 | 101,400 | ▼ | -0.07% |
| 2024-10-28 | 4425 | Ｋｕｄａｎ | 142,827 | 1.26% | 1,436 | 1,488 | 1,436 | 1,483 | 54,200 | ▼ | -0.12% |
| 2024-10-30 | 4425 | Ｋｕｄａｎ | 133,627 | 1.18% | 1,571 | 1,579 | 1,524 | 1,574 | 70,100 | ▼ | -0.08% |
| 2024-11-05 | 4425 | Ｋｕｄａｎ | 135,927 | 1.20% | 1,527 | 1,557 | 1,527 | 1,535 | 41,300 | ▲ | 0.02% |
| 2024-11-06 | 4425 | Ｋｕｄａｎ | 134,827 | 1.19% | 1,535 | 1,579 | 1,535 | 1,554 | 41,000 | ▼ | -0.01% |
| 2024-11-07 | 4425 | Ｋｕｄａｎ | 136,527 | 1.21% | 1,565 | 1,616 | 1,562 | 1,581 | 66,500 | ▲ | 0.02% |
| 2024-11-11 | 4425 | Ｋｕｄａｎ | 134,327 | 1.19% | 1,569 | 1,590 | 1,566 | 1,588 | 32,300 | ▼ | -0.02% |
| 2024-11-14 | 4425 | Ｋｕｄａｎ | 137,527 | 1.21% | 1,538 | 1,543 | 1,502 | 1,510 | 73,900 | ▲ | 0.02% |
| 2024-11-22 | 4425 | Ｋｕｄａｎ | 152,627 | 1.35% | 1,519 | 1,548 | 1,488 | 1,507 | 91,700 | ▲ | 0.14% |
| 2024-11-26 | 4425 | Ｋｕｄａｎ | 161,327 | 1.43% | 1,500 | 1,501 | 1,447 | 1,455 | 90,000 | ▲ | 0.07% |
| 2024-11-29 | 4425 | Ｋｕｄａｎ | 170,627 | 1.51% | 1,370 | 1,394 | 1,360 | 1,380 | 90,500 | ▲ | 0.08% |
| 2024-12-04 | 4425 | Ｋｕｄａｎ | 161,927 | 1.43% | 1,310 | 1,321 | 1,285 | 1,297 | 167,200 | ▼ | -0.08% |
| 2024-12-05 | 4425 | Ｋｕｄａｎ | 144,327 | 1.27% | 1,327 | 1,350 | 1,279 | 1,281 | 122,200 | ▼ | -0.15% |
| 2024-12-10 | 4425 | Ｋｕｄａｎ | 132,927 | 1.17% | 1,321 | 1,330 | 1,297 | 1,297 | 64,100 | ▼ | -0.10% |
| 2024-12-16 | 4425 | Ｋｕｄａｎ | 140,727 | 1.24% | 1,290 | 1,290 | 1,231 | 1,243 | 117,700 | ▲ | 0.07% |
| 2024-04-19 | 4432 | ウイングアク | 176,100 | 0.50% | 2,582 | 2,623 | 2,535 | 2,562 | 155,700 | ▲ | 0.02% |
| 2024-04-23 | 4432 | ウイングアク | 173,900 | 0.49% | 2,587 | 2,610 | 2,540 | 2,554 | 95,500 | ▼ | -0.01% |
| 2024-04-26 | 4432 | ウイングアク | 179,100 | 0.51% | 2,547 | 2,636 | 2,527 | 2,539 | 198,700 | ▲ | 0.02% |
| 2024-05-10 | 4432 | ウイングアク | 210,100 | 0.60% | 2,848 | 2,896 | 2,820 | 2,823 | 179,000 | ▲ | 0.08% |
| 2024-05-14 | 4432 | ウイングアク | 208,400 | 0.59% | 2,714 | 2,722 | 2,657 | 2,674 | 75,000 | ▼ | -0.01% |
| 2024-05-20 | 4432 | ウイングアク | 153,500 | 0.44% | 2,705 | 2,834 | 2,692 | 2,817 | 106,400 | ▼ | -0.14% |
| 2024-05-27 | 4432 | ウイングアク | 177,900 | 0.51% | 2,858 | 2,864 | 2,743 | 2,819 | 113,300 | ▲ | 0.07% |
| 2024-05-31 | 4432 | ウイングアク | 211,200 | 0.60% | 2,843 | 2,882 | 2,790 | 2,850 | 147,600 | ▲ | 0.08% |
| 2024-06-05 | 4432 | ウイングアク | 131,100 | 0.37% | 2,770 | 2,812 | 2,767 | 2,779 | 59,600 | ▼ | -0.23% |
| 2024-06-21 | 4432 | ウイングアク | 177,154 | 0.50% | 2,629 | 2,696 | 2,629 | 2,660 | 89,500 | ▲ | 0.09% |
| 2024-06-28 | 4432 | ウイングアク | 214,087 | 0.61% | 2,737 | 2,743 | 2,708 | 2,712 | 45,800 | ▲ | 0.10% |
| 2024-07-04 | 4432 | ウイングアク | 244,187 | 0.70% | 2,755 | 2,786 | 2,721 | 2,729 | 57,000 | ▲ | 0.08% |
| 2024-07-04 | 4432 | ウイングアク | 244,187 | 0.70% | 2,755 | 2,786 | 2,721 | 2,729 | 57,000 | ▲ | 0.08% |
| 2024-07-31 | 4432 | ウイングアク | 289,887 | 0.83% | 2,786 | 2,840 | 2,719 | 2,818 | 92,600 | ▲ | 0.13% |
| 2024-08-15 | 4432 | ウイングアク | 320,887 | 0.92% | 2,549 | 2,606 | 2,541 | 2,584 | 63,600 | ▲ | 0.09% |
| 2024-08-16 | 4432 | ウイングアク | 0 | 0.00% | 2,610 | 2,641 | 2,596 | 2,628 | 41,000 | ▼ | -0.92% |
| 2024-08-05 | 4434 | サーバワクス | 40,300 | 0.51% | 2,251 | 2,456 | 2,151 | 2,151 | 150,100 | ▲ | 0.51% |
| 2024-08-06 | 4434 | サーバワクス | 49,500 | 0.63% | 2,260 | 2,348 | 2,161 | 2,245 | 143,800 | ▲ | 0.12% |
| 2024-08-30 | 4434 | サーバワクス | 45,200 | 0.57% | 2,834 | 2,898 | 2,774 | 2,898 | 54,600 | ▼ | -0.06% |
| 2024-09-09 | 4434 | サーバワクス | 35,900 | 0.45% | 2,706 | 2,837 | 2,695 | 2,811 | 59,900 | ▼ | -0.11% |
| 2024-10-30 | 4434 | サーバワクス | 54,000 | 0.68% | 2,378 | 2,378 | 2,323 | 2,353 | 78,100 | ▲ | 0.37% |
| 2024-10-31 | 4434 | サーバワクス | 55,400 | 0.70% | 2,335 | 2,391 | 2,330 | 2,382 | 46,600 | ▲ | 0.01% |
| 2024-12-03 | 4434 | サーバワクス | 63,200 | 0.80% | 2,325 | 2,340 | 2,277 | 2,279 | 66,800 | ▲ | 0.10% |
| 2024-06-04 | 4436 | ミンカブ | 78,458 | 0.52% | 908 | 935 | 905 | 928 | 271,600 | ▲ | 0.10% |
| 2024-06-06 | 4436 | ミンカブ | 103,058 | 0.68% | 918 | 918 | 867 | 867 | 535,900 | ▲ | 0.16% |
| 2024-06-12 | 4436 | ミンカブ | 117,458 | 0.78% | 881 | 881 | 858 | 863 | 256,100 | ▲ | 0.09% |
| 2024-06-13 | 4436 | ミンカブ | 125,931 | 0.84% | 863 | 865 | 838 | 842 | 365,200 | ▲ | 0.05% |
| 2024-06-14 | 4436 | ミンカブ | 137,331 | 0.91% | 833 | 842 | 820 | 835 | 295,600 | ▲ | 0.07% |
| 2024-06-18 | 4436 | ミンカブ | 134,431 | 0.89% | 843 | 852 | 830 | 850 | 169,700 | ▼ | -0.02% |
| 2024-06-24 | 4436 | ミンカブ | 116,831 | 0.77% | 889 | 912 | 875 | 875 | 178,800 | ▼ | -0.12% |
| 2024-06-25 | 4436 | ミンカブ | 99,731 | 0.66% | 875 | 899 | 866 | 898 | 121,100 | ▼ | -0.10% |
| 2024-06-26 | 4436 | ミンカブ | 84,731 | 0.56% | 900 | 923 | 898 | 919 | 220,000 | ▼ | -0.09% |
| 2024-06-27 | 4436 | ミンカブ | 73,431 | 0.49% | 918 | 944 | 915 | 928 | 181,200 | ▼ | -0.07% |
| 2024-09-30 | 4442 | バルテスＨＤ | 109,100 | 0.50% | 409 | 411 | 402 | 405 | 163,700 | ▲ | 0.09% |
| 2024-11-07 | 4442 | バルテスＨＤ | 106,500 | 0.49% | 394 | 403 | 393 | 396 | 88,600 | ▼ | -0.01% |
| 2024-03-04 | 4443 | Ｓａｎｓａｎ | 1,456,477 | 1.15% | 1,824 | 1,853 | 1,792 | 1,804 | 761,400 | ▲ | 0.38% |
| 2024-03-08 | 4443 | Ｓａｎｓａｎ | 1,192,950 | 0.94% | 1,703 | 1,721 | 1,663 | 1,686 | 1,146,100 | ▼ | -0.20% |
| 2024-03-11 | 4443 | Ｓａｎｓａｎ | 1,127,577 | 0.89% | 1,660 | 1,728 | 1,659 | 1,726 | 855,300 | ▼ | -0.04% |
| 2024-03-12 | 4443 | Ｓａｎｓａｎ | 1,141,077 | 0.90% | 1,699 | 1,771 | 1,699 | 1,762 | 783,600 | ▲ | 0.01% |
| 2024-03-21 | 4443 | Ｓａｎｓａｎ | 1,114,677 | 0.88% | 1,801 | 1,820 | 1,782 | 1,784 | 820,000 | ▼ | -0.02% |
| 2024-03-27 | 4443 | Ｓａｎｓａｎ | 1,001,777 | 0.79% | 1,755 | 1,763 | 1,732 | 1,739 | 568,500 | ▼ | -0.08% |
| 2024-04-12 | 4443 | Ｓａｎｓａｎ | 1,013,277 | 0.80% | 1,682 | 1,724 | 1,530 | 1,535 | 2,784,000 | ▲ | 0.01% |
| 2024-04-15 | 4443 | Ｓａｎｓａｎ | 1,198,277 | 0.95% | 1,468 | 1,479 | 1,406 | 1,411 | 2,689,200 | ▲ | 0.14% |
| 2024-04-16 | 4443 | Ｓａｎｓａｎ | 1,430,377 | 1.13% | 1,374 | 1,462 | 1,373 | 1,445 | 2,593,400 | ▲ | 0.17% |
| 2024-04-17 | 4443 | Ｓａｎｓａｎ | 1,548,777 | 1.23% | 1,444 | 1,451 | 1,379 | 1,380 | 1,531,500 | ▲ | 0.10% |
| 2024-04-18 | 4443 | Ｓａｎｓａｎ | 1,408,977 | 1.12% | 1,401 | 1,425 | 1,388 | 1,401 | 1,084,800 | ▼ | -0.10% |
| 2024-04-19 | 4443 | Ｓａｎｓａｎ | 1,517,977 | 1.20% | 1,402 | 1,408 | 1,361 | 1,373 | 1,452,100 | ▲ | 0.07% |
| 2024-04-30 | 4443 | Ｓａｎｓａｎ | 1,663,577 | 1.32% | 1,490 | 1,491 | 1,446 | 1,472 | 871,600 | ▲ | 0.12% |
| 2024-05-07 | 4443 | Ｓａｎｓａｎ | 1,069,277 | 0.85% | 1,530 | 1,563 | 1,507 | 1,563 | 1,123,600 | ▼ | -0.47% |
| 2024-05-09 | 4443 | Ｓａｎｓａｎ | 1,165,377 | 0.92% | 1,565 | 1,565 | 1,509 | 1,513 | 750,700 | ▲ | 0.07% |
| 2024-05-10 | 4443 | Ｓａｎｓａｎ | 1,116,077 | 0.88% | 1,517 | 1,529 | 1,441 | 1,463 | 1,362,800 | ▼ | -0.04% |
| 2024-05-17 | 4443 | Ｓａｎｓａｎ | 1,171,277 | 0.93% | 1,580 | 1,597 | 1,535 | 1,562 | 800,800 | ▲ | 0.05% |
| 2024-05-23 | 4443 | Ｓａｎｓａｎ | 1,264,777 | 1.00% | 1,576 | 1,589 | 1,541 | 1,580 | 658,100 | ▲ | 0.06% |
| 2024-06-04 | 4443 | Ｓａｎｓａｎ | 1,419,758 | 1.12% | 1,598 | 1,684 | 1,593 | 1,654 | 603,800 | ▲ | 0.12% |
| 2024-06-05 | 4443 | Ｓａｎｓａｎ | 1,295,186 | 1.02% | 1,654 | 1,686 | 1,624 | 1,635 | 401,100 | ▼ | -0.10% |
| 2024-06-07 | 4443 | Ｓａｎｓａｎ | 1,448,886 | 1.15% | 1,570 | 1,654 | 1,566 | 1,648 | 1,095,200 | ▲ | 0.12% |
| 2024-06-28 | 4443 | Ｓａｎｓａｎ | 1,257,911 | 0.99% | 1,750 | 1,759 | 1,727 | 1,730 | 398,800 | ▼ | -0.15% |
| 2024-07-03 | 4443 | Ｓａｎｓａｎ | 1,109,080 | 0.88% | 1,725 | 1,754 | 1,718 | 1,730 | 583,600 | ▼ | -0.10% |
| 2024-07-09 | 4443 | Ｓａｎｓａｎ | 928,680 | 0.73% | 1,793 | 1,833 | 1,778 | 1,793 | 1,332,800 | ▼ | -0.15% |
| 2024-07-10 | 4443 | Ｓａｎｓａｎ | 802,580 | 0.63% | 1,793 | 1,816 | 1,751 | 1,783 | 1,250,800 | ▼ | -0.09% |
| 2024-07-11 | 4443 | Ｓａｎｓａｎ | 580,080 | 0.46% | 1,749 | 1,776 | 1,689 | 1,730 | 1,581,900 | ▼ | -0.17% |
| 2024-09-09 | 4443 | Ｓａｎｓａｎ | 1,052,712 | 0.83% | 2,247 | 2,333 | 2,241 | 2,333 | 1,006,200 | ▲ | 0.52% |
| 2024-09-13 | 4443 | Ｓａｎｓａｎ | 1,151,112 | 0.91% | 2,294 | 2,308 | 2,263 | 2,303 | 532,300 | ▲ | 0.08% |
| 2024-09-24 | 4443 | Ｓａｎｓａｎ | 1,114,812 | 0.88% | 2,199 | 2,203 | 2,149 | 2,192 | 650,000 | ▼ | -0.03% |
| 2024-09-27 | 4443 | Ｓａｎｓａｎ | 1,144,979 | 0.90% | 2,135 | 2,212 | 2,131 | 2,207 | 751,600 | ▲ | 0.02% |
| 2024-10-08 | 4443 | Ｓａｎｓａｎ | 1,265,079 | 1.00% | 2,140 | 2,166 | 2,107 | 2,156 | 466,800 | ▲ | 0.09% |
| 2024-10-11 | 4443 | Ｓａｎｓａｎ | 1,427,979 | 1.13% | 2,215 | 2,260 | 2,187 | 2,225 | 1,759,400 | ▲ | 0.12% |
| 2024-10-17 | 4443 | Ｓａｎｓａｎ | 1,527,979 | 1.21% | 2,106 | 2,183 | 2,098 | 2,175 | 629,600 | ▲ | 0.08% |
| 2024-10-18 | 4443 | Ｓａｎｓａｎ | 1,500,679 | 1.18% | 2,323 | 2,430 | 2,265 | 2,347 | 2,736,100 | ▼ | -0.03% |
| 2024-10-23 | 4443 | Ｓａｎｓａｎ | 1,513,379 | 1.20% | 2,262 | 2,283 | 2,244 | 2,265 | 494,200 | ▲ | 0.02% |
| 2024-10-30 | 4443 | Ｓａｎｓａｎ | 1,505,676 | 1.19% | 2,239 | 2,242 | 2,155 | 2,185 | 768,500 | ▼ | -0.01% |
| 2024-10-31 | 4443 | Ｓａｎｓａｎ | 1,376,576 | 1.09% | 2,176 | 2,254 | 2,165 | 2,253 | 554,100 | ▼ | -0.09% |
| 2024-11-06 | 4443 | Ｓａｎｓａｎ | 1,417,505 | 1.12% | 2,262 | 2,319 | 2,241 | 2,319 | 544,200 | ▲ | 0.03% |
| 2024-11-07 | 4443 | Ｓａｎｓａｎ | 1,329,305 | 1.05% | 2,315 | 2,343 | 2,130 | 2,164 | 969,200 | ▼ | -0.07% |
| 2024-11-15 | 4443 | Ｓａｎｓａｎ | 1,163,127 | 0.92% | 2,100 | 2,113 | 2,027 | 2,029 | 1,114,500 | ▼ | -0.13% |
| 2024-11-18 | 4443 | Ｓａｎｓａｎ | 1,112,927 | 0.88% | 1,981 | 2,028 | 1,942 | 1,986 | 787,200 | ▼ | -0.04% |
| 2024-12-03 | 4443 | Ｓａｎｓａｎ | 1,245,627 | 0.98% | 2,135 | 2,186 | 2,131 | 2,168 | 480,100 | ▲ | 0.09% |
| 2024-12-05 | 4443 | Ｓａｎｓａｎ | 1,265,792 | 1.00% | 2,195 | 2,213 | 2,158 | 2,172 | 397,200 | ▲ | 0.02% |
| 2024-12-06 | 4443 | Ｓａｎｓａｎ | 1,238,992 | 0.98% | 2,158 | 2,171 | 2,126 | 2,156 | 556,600 | ▼ | -0.02% |
| 2024-12-18 | 4443 | Ｓａｎｓａｎ | 1,121,481 | 0.88% | 2,445 | 2,469 | 2,421 | 2,426 | 661,800 | ▼ | -0.09% |
| 2024-03-05 | 4448 | ｋｕｂｅｌｌ | 330,325 | 0.81% | 497 | 497 | 448 | 451 | 1,185,700 | ▲ | 0.11% |
| 2024-03-06 | 4448 | ｋｕｂｅｌｌ | 320,925 | 0.78% | 450 | 483 | 448 | 477 | 826,900 | ▼ | -0.03% |
| 2024-03-13 | 4448 | ｋｕｂｅｌｌ | 328,725 | 0.80% | 470 | 476 | 459 | 460 | 395,800 | ▲ | 0.02% |
| 2024-03-25 | 4448 | ｋｕｂｅｌｌ | 323,125 | 0.79% | 493 | 497 | 471 | 476 | 239,000 | ▼ | -0.01% |
| 2024-04-11 | 4448 | ｋｕｂｅｌｌ | 282,225 | 0.69% | 460 | 474 | 457 | 472 | 115,600 | ▼ | -0.10% |
| 2024-04-15 | 4448 | ｋｕｂｅｌｌ | 289,825 | 0.71% | 462 | 462 | 454 | 456 | 135,000 | ▲ | 0.02% |
| 2024-04-16 | 4448 | ｋｕｂｅｌｌ | 271,225 | 0.66% | 448 | 452 | 438 | 447 | 422,700 | ▼ | -0.04% |
| 2024-05-20 | 4448 | ｋｕｂｅｌｌ | 222,025 | 0.54% | 390 | 420 | 381 | 405 | 718,800 | ▼ | -0.12% |
| 2024-05-30 | 4448 | ｋｕｂｅｌｌ | 199,525 | 0.48% | 369 | 405 | 369 | 405 | 369,400 | ▼ | -0.06% |
| 2024-03-04 | 4449 | ギフティ | 141,540 | 0.48% | 1,364 | 1,438 | 1,355 | 1,362 | 923,400 | ▼ | -0.06% |
| 2024-03-05 | 4449 | ギフティ | 164,640 | 0.56% | 1,318 | 1,349 | 1,298 | 1,334 | 635,200 | ▲ | 0.08% |
| 2024-03-07 | 4449 | ギフティ | 189,641 | 0.64% | 1,369 | 1,374 | 1,330 | 1,336 | 583,800 | ▲ | 0.07% |
| 2024-03-11 | 4449 | ギフティ | 208,541 | 0.70% | 1,313 | 1,349 | 1,288 | 1,339 | 593,000 | ▲ | 0.05% |
| 2024-03-14 | 4449 | ギフティ | 202,841 | 0.68% | 1,388 | 1,399 | 1,369 | 1,370 | 341,600 | ▼ | -0.01% |
| 2024-03-15 | 4449 | ギフティ | 228,041 | 0.77% | 1,356 | 1,407 | 1,343 | 1,397 | 452,100 | ▲ | 0.08% |
| 2024-03-18 | 4449 | ギフティ | 238,941 | 0.81% | 1,385 | 1,392 | 1,338 | 1,379 | 540,500 | ▲ | 0.04% |
| 2024-03-26 | 4449 | ギフティ | 233,275 | 0.79% | 1,322 | 1,347 | 1,319 | 1,331 | 198,200 | ▼ | -0.02% |
| 2024-03-27 | 4449 | ギフティ | 243,775 | 0.82% | 1,335 | 1,339 | 1,322 | 1,325 | 215,300 | ▲ | 0.02% |
| 2024-04-01 | 4449 | ギフティ | 228,575 | 0.77% | 1,372 | 1,375 | 1,339 | 1,341 | 283,100 | ▼ | -0.04% |
| 2024-04-03 | 4449 | ギフティ | 187,975 | 0.63% | 1,257 | 1,303 | 1,246 | 1,301 | 537,100 | ▼ | -0.14% |
| 2024-04-08 | 4449 | ギフティ | 210,575 | 0.71% | 1,308 | 1,327 | 1,285 | 1,324 | 341,900 | ▲ | 0.07% |
| 2024-04-22 | 4449 | ギフティ | 204,515 | 0.69% | 1,216 | 1,252 | 1,206 | 1,252 | 252,600 | ▼ | -0.02% |
| 2024-04-26 | 4449 | ギフティ | 173,915 | 0.59% | 1,190 | 1,197 | 1,159 | 1,192 | 289,200 | ▼ | -0.09% |
| 2024-05-10 | 4449 | ギフティ | 145,887 | 0.49% | 1,236 | 1,249 | 1,218 | 1,222 | 257,800 | ▼ | -0.09% |
| 2024-05-13 | 4449 | ギフティ | 156,487 | 0.53% | 1,221 | 1,253 | 1,218 | 1,234 | 235,500 | ▲ | 0.04% |
| 2024-06-05 | 4449 | ギフティ | 191,187 | 0.65% | 1,035 | 1,075 | 1,024 | 1,046 | 546,800 | ▲ | 0.12% |
| 2024-06-10 | 4449 | ギフティ | 212,787 | 0.72% | 1,102 | 1,108 | 1,075 | 1,077 | 290,800 | ▲ | 0.06% |
| 2024-06-25 | 4449 | ギフティ | 197,507 | 0.67% | 1,140 | 1,140 | 1,080 | 1,105 | 419,900 | ▼ | -0.04% |
| 2024-06-27 | 4449 | ギフティ | 174,907 | 0.59% | 1,099 | 1,139 | 1,091 | 1,128 | 292,200 | ▼ | -0.08% |
| 2024-07-01 | 4449 | ギフティ | 177,224 | 0.60% | 1,124 | 1,124 | 1,051 | 1,051 | 452,100 | ▲ | 0.01% |
| 2024-07-02 | 4449 | ギフティ | 159,824 | 0.54% | 1,050 | 1,058 | 1,019 | 1,026 | 329,600 | ▼ | -0.05% |
| 2024-07-03 | 4449 | ギフティ | 136,124 | 0.46% | 1,020 | 1,044 | 1,011 | 1,025 | 269,200 | ▼ | -0.08% |
| 2024-07-19 | 4449 | ギフティ | 150,224 | 0.51% | 1,192 | 1,214 | 1,175 | 1,185 | 370,400 | ▲ | 0.09% |
| 2024-07-26 | 4449 | ギフティ | 177,492 | 0.60% | 1,125 | 1,170 | 1,125 | 1,148 | 248,500 | ▲ | 0.08% |
| 2024-08-05 | 4449 | ギフティ | 170,092 | 0.57% | 1,015 | 1,045 | 923 | 956 | 609,600 | ▼ | -0.03% |
| 2024-08-06 | 4449 | ギフティ | 182,892 | 0.62% | 971 | 1,019 | 921 | 932 | 674,900 | ▲ | 0.05% |
| 2024-08-07 | 4449 | ギフティ | 169,292 | 0.57% | 909 | 970 | 907 | 952 | 657,100 | ▼ | -0.05% |
| 2024-08-08 | 4449 | ギフティ | 181,692 | 0.61% | 967 | 1,000 | 953 | 987 | 354,600 | ▲ | 0.04% |
| 2024-08-14 | 4449 | ギフティ | 165,292 | 0.56% | 1,045 | 1,082 | 1,023 | 1,071 | 335,900 | ▼ | -0.04% |
| 2024-08-15 | 4449 | ギフティ | 144,392 | 0.49% | 1,050 | 1,051 | 958 | 1,041 | 1,064,600 | ▼ | -0.07% |
| 2024-08-16 | 4449 | ギフティ | 150,292 | 0.51% | 1,070 | 1,122 | 1,070 | 1,101 | 716,800 | ▲ | 0.02% |
| 2024-08-29 | 4449 | ギフティ | 183,492 | 0.62% | 1,255 | 1,284 | 1,252 | 1,278 | 269,300 | ▲ | 0.10% |
| 2024-09-03 | 4449 | ギフティ | 175,192 | 0.59% | 1,233 | 1,307 | 1,224 | 1,295 | 419,000 | ▼ | -0.03% |
| 2024-09-05 | 4449 | ギフティ | 146,292 | 0.49% | 1,177 | 1,202 | 1,117 | 1,123 | 765,400 | ▼ | -0.09% |
| 2024-09-09 | 4449 | ギフティ | 157,792 | 0.53% | 1,098 | 1,196 | 1,096 | 1,189 | 586,200 | ▲ | 0.04% |
| 2024-09-11 | 4449 | ギフティ | 183,892 | 0.62% | 1,136 | 1,144 | 1,088 | 1,098 | 331,700 | ▲ | 0.08% |
| 2024-09-12 | 4449 | ギフティ | 174,692 | 0.59% | 1,119 | 1,138 | 1,110 | 1,119 | 258,900 | ▼ | -0.03% |
| 2024-09-13 | 4449 | ギフティ | 178,492 | 0.60% | 1,113 | 1,138 | 1,085 | 1,089 | 249,400 | ▲ | 0.01% |
| 2024-09-17 | 4449 | ギフティ | 172,092 | 0.58% | 1,095 | 1,101 | 1,066 | 1,082 | 233,500 | ▼ | -0.02% |
| 2024-09-24 | 4449 | ギフティ | 179,592 | 0.60% | 1,158 | 1,161 | 1,097 | 1,097 | 271,000 | ▲ | 0.02% |
| 2024-09-27 | 4449 | ギフティ | 168,592 | 0.57% | 1,130 | 1,130 | 1,095 | 1,111 | 217,700 | ▼ | -0.03% |
| 2024-10-22 | 4449 | ギフティ | 194,992 | 0.66% | 907 | 920 | 868 | 870 | 510,500 | ▲ | 0.09% |
| 2024-10-24 | 4449 | ギフティ | 229,292 | 0.77% | 880 | 897 | 868 | 884 | 331,200 | ▲ | 0.10% |
| 2024-10-29 | 4449 | ギフティ | 245,692 | 0.83% | 920 | 934 | 911 | 929 | 198,500 | ▲ | 0.05% |
| 2024-11-08 | 4449 | ギフティ | 223,092 | 0.75% | 950 | 962 | 933 | 936 | 194,200 | ▼ | -0.07% |
| 2024-11-14 | 4449 | ギフティ | 237,892 | 0.80% | 946 | 955 | 928 | 942 | 439,600 | ▲ | 0.05% |
| 2024-11-15 | 4449 | ギフティ | 299,692 | 1.01% | 1,062 | 1,092 | 1,053 | 1,092 | 1,164,500 | ▲ | 0.20% |
| 2024-11-18 | 4449 | ギフティ | 286,592 | 0.97% | 1,122 | 1,255 | 1,100 | 1,255 | 3,208,900 | ▼ | -0.04% |
| 2024-11-19 | 4449 | ギフティ | 256,692 | 0.87% | 1,255 | 1,291 | 1,244 | 1,266 | 1,305,500 | ▼ | -0.09% |
| 2024-11-22 | 4449 | ギフティ | 232,592 | 0.78% | 1,300 | 1,349 | 1,297 | 1,323 | 505,900 | ▼ | -0.08% |
| 2024-11-25 | 4449 | ギフティ | 252,692 | 0.85% | 1,350 | 1,408 | 1,318 | 1,403 | 1,007,600 | ▲ | 0.06% |
| 2024-11-28 | 4449 | ギフティ | 213,892 | 0.72% | 1,388 | 1,412 | 1,367 | 1,380 | 580,000 | ▼ | -0.13% |
| 2024-11-29 | 4449 | ギフティ | 189,092 | 0.64% | 1,381 | 1,402 | 1,367 | 1,385 | 392,400 | ▼ | -0.07% |
| 2024-12-03 | 4449 | ギフティ | 172,092 | 0.58% | 1,395 | 1,405 | 1,372 | 1,396 | 454,900 | ▼ | -0.06% |
| 2024-12-11 | 4449 | ギフティ | 145,592 | 0.49% | 1,330 | 1,332 | 1,304 | 1,320 | 225,800 | ▼ | -0.08% |
| 2024-04-03 | 4452 | 花王 | 3,082,016 | 0.66% | 5,800 | 5,839 | 5,786 | 5,801 | 1,538,900 | ▲ | 0.24% |
| 2024-04-05 | 4452 | 花王 | 1,693,112 | 0.36% | 6,119 | 6,145 | 6,069 | 6,145 | 2,714,100 | ▼ | -0.30% |
| 2024-04-23 | 4475 | ＨＥＮＮＧＥ | 163,136 | 0.50% | 1,060 | 1,063 | 1,036 | 1,039 | 385,800 | ▲ | 0.09% |
| 2024-04-24 | 4475 | ＨＥＮＮＧＥ | 161,236 | 0.49% | 1,061 | 1,066 | 1,047 | 1,050 | 270,100 | ▼ | -0.01% |
| 2024-04-25 | 4475 | ＨＥＮＮＧＥ | 168,336 | 0.51% | 1,036 | 1,058 | 1,028 | 1,037 | 253,900 | ▲ | 0.02% |
| 2024-05-07 | 4475 | ＨＥＮＮＧＥ | 211,132 | 0.64% | 1,080 | 1,119 | 1,077 | 1,110 | 876,400 | ▲ | 0.13% |
| 2024-05-08 | 4475 | ＨＥＮＮＧＥ | 230,532 | 0.70% | 1,104 | 1,127 | 1,093 | 1,108 | 587,300 | ▲ | 0.05% |
| 2024-05-09 | 4475 | ＨＥＮＮＧＥ | 269,132 | 0.82% | 1,123 | 1,139 | 1,102 | 1,117 | 846,400 | ▲ | 0.12% |
| 2024-05-13 | 4475 | ＨＥＮＮＧＥ | 303,732 | 0.93% | 1,008 | 1,113 | 976 | 1,080 | 1,347,000 | ▲ | 0.11% |
| 2024-05-17 | 4475 | ＨＥＮＮＧＥ | 346,467 | 1.06% | 1,001 | 1,009 | 971 | 989 | 716,300 | ▲ | 0.13% |
| 2024-05-22 | 4475 | ＨＥＮＮＧＥ | 362,067 | 1.11% | 1,015 | 1,019 | 995 | 995 | 186,000 | ▲ | 0.05% |
| 2024-05-27 | 4475 | ＨＥＮＮＧＥ | 392,167 | 1.20% | 1,061 | 1,072 | 1,012 | 1,034 | 623,600 | ▲ | 0.08% |
| 2024-05-29 | 4475 | ＨＥＮＮＧＥ | 434,067 | 1.33% | 1,036 | 1,047 | 986 | 990 | 489,300 | ▲ | 0.13% |
| 2024-05-31 | 4475 | ＨＥＮＮＧＥ | 455,767 | 1.40% | 986 | 1,013 | 982 | 1,007 | 465,400 | ▲ | 0.06% |
| 2024-06-05 | 4475 | ＨＥＮＮＧＥ | 487,797 | 1.50% | 1,028 | 1,042 | 1,003 | 1,004 | 296,000 | ▲ | 0.10% |
| 2024-06-24 | 4475 | ＨＥＮＮＧＥ | 486,887 | 1.49% | 937 | 953 | 936 | 947 | 207,500 | ▼ | -0.01% |
| 2024-06-25 | 4475 | ＨＥＮＮＧＥ | 488,287 | 1.50% | 946 | 964 | 943 | 962 | 237,600 | ▲ | 0.01% |
| 2024-06-26 | 4475 | ＨＥＮＮＧＥ | 480,187 | 1.47% | 962 | 973 | 956 | 961 | 234,200 | ▼ | -0.03% |
| 2024-07-01 | 4475 | ＨＥＮＮＧＥ | 498,657 | 1.53% | 946 | 946 | 890 | 890 | 799,200 | ▲ | 0.06% |
| 2024-07-05 | 4475 | ＨＥＮＮＧＥ | 483,157 | 1.48% | 913 | 928 | 910 | 916 | 296,700 | ▼ | -0.05% |
| 2024-07-05 | 4475 | ＨＥＮＮＧＥ | 483,157 | 1.48% | 913 | 928 | 910 | 916 | 296,700 | ▼ | -0.05% |
| 2024-07-12 | 4475 | ＨＥＮＮＧＥ | 428,657 | 1.31% | 923 | 1,019 | 921 | 1,018 | 1,223,400 | ▼ | -0.16% |
| 2024-07-18 | 4475 | ＨＥＮＮＧＥ | 456,157 | 1.40% | 1,069 | 1,116 | 1,066 | 1,099 | 856,400 | ▲ | 0.08% |
| 2024-08-01 | 4475 | ＨＥＮＮＧＥ | 453,615 | 1.39% | 1,053 | 1,078 | 1,028 | 1,038 | 409,000 | ▼ | -0.01% |
| 2024-08-09 | 4475 | ＨＥＮＮＧＥ | 499,515 | 1.53% | 995 | 1,001 | 954 | 974 | 790,100 | ▲ | 0.14% |
| 2024-08-13 | 4475 | ＨＥＮＮＧＥ | 573,215 | 1.76% | 884 | 897 | 825 | 862 | 2,717,500 | ▲ | 0.23% |
| 2024-08-14 | 4475 | ＨＥＮＮＧＥ | 528,515 | 1.62% | 877 | 935 | 833 | 935 | 1,771,100 | ▼ | -0.13% |
| 2024-08-15 | 4475 | ＨＥＮＮＧＥ | 596,015 | 1.83% | 926 | 926 | 886 | 888 | 1,127,000 | ▲ | 0.20% |
| 2024-08-16 | 4475 | ＨＥＮＮＧＥ | 557,115 | 1.71% | 903 | 950 | 884 | 948 | 1,039,200 | ▼ | -0.12% |
| 2024-08-20 | 4475 | ＨＥＮＮＧＥ | 535,215 | 1.64% | 931 | 982 | 931 | 957 | 729,500 | ▼ | -0.07% |
| 2024-08-23 | 4475 | ＨＥＮＮＧＥ | 504,115 | 1.55% | 990 | 1,030 | 969 | 1,030 | 784,800 | ▼ | -0.08% |
| 2024-08-30 | 4475 | ＨＥＮＮＧＥ | 478,115 | 1.47% | 1,112 | 1,125 | 1,086 | 1,119 | 633,600 | ▼ | -0.08% |
| 2024-09-03 | 4475 | ＨＥＮＮＧＥ | 439,115 | 1.35% | 1,138 | 1,226 | 1,138 | 1,200 | 1,543,600 | ▼ | -0.11% |
| 2024-09-04 | 4475 | ＨＥＮＮＧＥ | 404,515 | 1.24% | 1,150 | 1,178 | 1,101 | 1,118 | 1,226,200 | ▼ | -0.11% |
| 2024-09-05 | 4475 | ＨＥＮＮＧＥ | 434,215 | 1.33% | 1,111 | 1,179 | 1,111 | 1,158 | 894,700 | ▲ | 0.09% |
| 2024-09-09 | 4475 | ＨＥＮＮＧＥ | 415,915 | 1.27% | 1,030 | 1,128 | 1,030 | 1,120 | 737,000 | ▼ | -0.06% |
| 2024-09-12 | 4475 | ＨＥＮＮＧＥ | 389,715 | 1.19% | 1,135 | 1,147 | 1,105 | 1,110 | 383,400 | ▼ | -0.08% |
| 2024-09-13 | 4475 | ＨＥＮＮＧＥ | 390,715 | 1.20% | 1,107 | 1,122 | 1,075 | 1,114 | 510,600 | ▲ | 0.01% |
| 2024-09-19 | 4475 | ＨＥＮＮＧＥ | 389,615 | 1.19% | 1,098 | 1,141 | 1,098 | 1,121 | 535,400 | ▼ | -0.01% |
| 2024-09-20 | 4475 | ＨＥＮＮＧＥ | 392,620 | 1.20% | 1,134 | 1,140 | 1,100 | 1,106 | 396,500 | ▲ | 0.01% |
| 2024-09-24 | 4475 | ＨＥＮＮＧＥ | 389,820 | 1.19% | 1,101 | 1,103 | 1,063 | 1,070 | 536,200 | ▼ | -0.01% |
| 2024-09-27 | 4475 | ＨＥＮＮＧＥ | 400,520 | 1.23% | 1,173 | 1,217 | 1,153 | 1,169 | 928,600 | ▲ | 0.04% |
| 2024-10-07 | 4475 | ＨＥＮＮＧＥ | 425,830 | 1.31% | 1,141 | 1,180 | 1,115 | 1,123 | 554,300 | ▲ | 0.08% |
| 2024-10-11 | 4475 | ＨＥＮＮＧＥ | 472,950 | 1.45% | 1,119 | 1,179 | 1,111 | 1,162 | 524,200 | ▲ | 0.13% |
| 2024-10-16 | 4475 | ＨＥＮＮＧＥ | 489,750 | 1.50% | 1,155 | 1,185 | 1,151 | 1,164 | 341,900 | ▲ | 0.05% |
| 2024-10-22 | 4475 | ＨＥＮＮＧＥ | 553,750 | 1.70% | 1,200 | 1,200 | 1,088 | 1,089 | 1,095,200 | ▲ | 0.19% |
| 2024-10-23 | 4475 | ＨＥＮＮＧＥ | 548,550 | 1.68% | 1,080 | 1,085 | 1,049 | 1,057 | 537,700 | ▼ | -0.02% |
| 2024-10-24 | 4475 | ＨＥＮＮＧＥ | 560,250 | 1.72% | 1,050 | 1,073 | 1,038 | 1,060 | 338,100 | ▲ | 0.04% |
| 2024-10-29 | 4475 | ＨＥＮＮＧＥ | 594,050 | 1.82% | 1,079 | 1,123 | 1,064 | 1,113 | 332,600 | ▲ | 0.10% |
| 2024-11-08 | 4475 | ＨＥＮＮＧＥ | 638,912 | 1.96% | 1,185 | 1,250 | 1,163 | 1,236 | 2,640,200 | ▲ | 0.13% |
| 2024-11-12 | 4475 | ＨＥＮＮＧＥ | 616,512 | 1.89% | 1,554 | 1,635 | 1,489 | 1,560 | 2,941,400 | ▼ | -0.07% |
| 2024-11-14 | 4475 | ＨＥＮＮＧＥ | 581,712 | 1.78% | 1,607 | 1,636 | 1,567 | 1,598 | 886,100 | ▼ | -0.10% |
| 2024-11-15 | 4475 | ＨＥＮＮＧＥ | 507,212 | 1.56% | 1,591 | 1,624 | 1,555 | 1,623 | 845,100 | ▼ | -0.21% |
| 2024-11-27 | 4475 | ＨＥＮＮＧＥ | 468,447 | 1.44% | 1,375 | 1,418 | 1,356 | 1,401 | 776,000 | ▼ | -0.12% |
| 2024-12-05 | 4475 | ＨＥＮＮＧＥ | 450,347 | 1.38% | 1,316 | 1,367 | 1,306 | 1,362 | 636,400 | ▼ | -0.06% |
| 2024-12-06 | 4475 | ＨＥＮＮＧＥ | 456,948 | 1.40% | 1,351 | 1,358 | 1,310 | 1,310 | 618,400 | ▲ | 0.02% |
| 2024-12-09 | 4475 | ＨＥＮＮＧＥ | 445,548 | 1.37% | 1,303 | 1,373 | 1,286 | 1,366 | 660,700 | ▼ | -0.02% |
| 2024-12-17 | 4475 | ＨＥＮＮＧＥ | 460,134 | 1.41% | 1,380 | 1,392 | 1,340 | 1,350 | 469,300 | ▲ | 0.03% |
| 2024-12-18 | 4475 | ＨＥＮＮＧＥ | 454,734 | 1.39% | 1,345 | 1,362 | 1,325 | 1,327 | 377,000 | ▼ | -0.02% |
| 2024-05-10 | 4476 | ＡＩクロス | 22,000 | 0.54% | 1,005 | 1,016 | 981 | 986 | 12,600 | ▲ | 0.12% |
| 2024-05-14 | 4476 | ＡＩクロス | 24,500 | 0.60% | 959 | 971 | 952 | 958 | 7,500 | ▲ | 0.05% |
| 2024-05-20 | 4476 | ＡＩクロス | 29,000 | 0.71% | 996 | 1,050 | 991 | 1,020 | 23,000 | ▲ | 0.10% |
| 2024-07-02 | 4476 | ＡＩクロス | 28,200 | 0.69% | 1,039 | 1,039 | 1,014 | 1,014 | 6,200 | ▼ | -0.02% |
| 2024-07-10 | 4476 | ＡＩクロス | 22,700 | 0.56% | 1,036 | 1,076 | 1,036 | 1,068 | 11,500 | ▼ | -0.12% |
| 2024-07-12 | 4476 | ＡＩクロス | 17,800 | 0.44% | 1,065 | 1,093 | 1,065 | 1,085 | 12,000 | ▼ | -0.12% |
| 2024-08-07 | 4477 | ＢＡＳＥ | 761,768 | 0.65% | 238 | 240 | 217 | 222 | 11,630,200 | ▲ | 0.65% |
| 2024-08-13 | 4477 | ＢＡＳＥ | 624,668 | 0.53% | 226 | 228 | 221 | 224 | 3,378,900 | ▼ | -0.12% |
| 2024-08-14 | 4477 | ＢＡＳＥ | 546,968 | 0.47% | 226 | 234 | 225 | 232 | 3,219,500 | ▼ | -0.06% |
| 2024-08-15 | 4477 | ＢＡＳＥ | 584,368 | 0.50% | 229 | 231 | 227 | 228 | 1,932,800 | ▲ | 0.03% |
| 2024-08-16 | 4477 | ＢＡＳＥ | 515,568 | 0.44% | 229 | 233 | 229 | 233 | 2,120,900 | ▼ | -0.06% |
| 2024-10-16 | 4477 | ＢＡＳＥ | 698,670 | 0.60% | 232 | 237 | 229 | 232 | 2,062,700 | ▲ | 0.10% |
| 2024-10-22 | 4477 | ＢＡＳＥ | 853,170 | 0.73% | 235 | 235 | 227 | 227 | 2,662,200 | ▲ | 0.13% |
| 2024-10-28 | 4477 | ＢＡＳＥ | 787,470 | 0.67% | 220 | 230 | 218 | 229 | 1,731,400 | ▼ | -0.05% |
| 2024-10-29 | 4477 | ＢＡＳＥ | 648,370 | 0.55% | 231 | 239 | 230 | 238 | 1,900,300 | ▼ | -0.12% |
| 2024-10-30 | 4477 | ＢＡＳＥ | 546,370 | 0.47% | 238 | 240 | 233 | 239 | 1,655,400 | ▼ | -0.08% |
| 2024-11-07 | 4477 | ＢＡＳＥ | 817,972 | 0.70% | 255 | 255 | 233 | 237 | 7,920,300 | ▲ | 0.25% |
| 2024-11-08 | 4477 | ＢＡＳＥ | 533,572 | 0.46% | 241 | 249 | 240 | 249 | 4,589,000 | ▼ | -0.23% |
| 2024-08-01 | 4479 | マクアケ | 68,899 | 0.54% | 550 | 550 | 515 | 517 | 91,700 | ▲ | 0.10% |
| 2024-08-02 | 4479 | マクアケ | 83,599 | 0.65% | 512 | 512 | 490 | 490 | 90,800 | ▲ | 0.10% |
| 2024-08-20 | 4479 | マクアケ | 75,999 | 0.59% | 501 | 527 | 501 | 509 | 45,600 | ▼ | -0.06% |
| 2024-09-10 | 4479 | マクアケ | 76,499 | 0.60% | 497 | 498 | 493 | 494 | 5,500 | ▲ | 0.01% |
| 2024-09-17 | 4479 | マクアケ | 28,999 | 0.22% | 513 | 558 | 509 | 548 | 310,500 | ▼ | -0.38% |
| 2024-09-27 | 4479 | マクアケ | 66,899 | 0.52% | 521 | 521 | 513 | 521 | 32,000 | ▲ | 0.36% |
| 2024-09-30 | 4479 | マクアケ | 25,699 | 0.20% | 505 | 516 | 505 | 506 | 21,900 | ▼ | -0.32% |
| 2024-03-04 | 4485 | ＪＴＯＷＥＲ | 139,223 | 0.63% | 4,750 | 4,780 | 4,515 | 4,515 | 424,000 | ▼ | -0.16% |
| 2024-03-05 | 4485 | ＪＴＯＷＥＲ | 113,123 | 0.44% | 4,450 | 4,450 | 4,135 | 4,305 | 1,266,400 | ▼ | -0.19% |
| 2024-03-06 | 4485 | ＪＴＯＷＥＲ | 130,423 | 0.50% | 4,215 | 4,275 | 4,140 | 4,185 | 526,000 | ▲ | 0.06% |
| 2024-03-07 | 4485 | ＪＴＯＷＥＲ | 161,423 | 0.62% | 4,255 | 4,390 | 4,140 | 4,150 | 464,100 | ▲ | 0.12% |
| 2024-03-08 | 4485 | ＪＴＯＷＥＲ | 179,723 | 0.70% | 4,100 | 4,210 | 3,920 | 4,095 | 587,600 | ▲ | 0.07% |
| 2024-03-11 | 4485 | ＪＴＯＷＥＲ | 123,252 | 0.48% | 4,095 | 4,115 | 3,900 | 4,015 | 382,100 | ▼ | -0.21% |
| 2024-03-15 | 4485 | ＪＴＯＷＥＲ | 129,352 | 0.50% | 4,000 | 4,000 | 3,710 | 3,715 | 623,900 | ▲ | 0.02% |
| 2024-03-18 | 4485 | ＪＴＯＷＥＲ | 108,652 | 0.42% | 3,775 | 4,010 | 3,755 | 3,780 | 650,000 | ▼ | -0.08% |
| 2024-03-25 | 4485 | ＪＴＯＷＥＲ | 156,852 | 0.61% | 3,800 | 3,815 | 3,715 | 3,740 | 195,300 | ▲ | 0.19% |
| 2024-03-26 | 4485 | ＪＴＯＷＥＲ | 148,252 | 0.57% | 3,770 | 4,020 | 3,750 | 3,945 | 518,100 | ▼ | -0.04% |
| 2024-03-28 | 4485 | ＪＴＯＷＥＲ | 154,752 | 0.60% | 4,000 | 4,100 | 3,950 | 4,010 | 309,300 | ▲ | 0.03% |
| 2024-04-02 | 4485 | ＪＴＯＷＥＲ | 211,552 | 0.82% | 3,820 | 3,820 | 3,565 | 3,575 | 385,100 | ▲ | 0.21% |
| 2024-04-09 | 4485 | ＪＴＯＷＥＲ | 201,852 | 0.78% | 3,650 | 3,670 | 3,590 | 3,645 | 149,200 | ▼ | -0.03% |
| 2024-04-10 | 4485 | ＪＴＯＷＥＲ | 212,552 | 0.82% | 3,715 | 3,860 | 3,660 | 3,780 | 363,600 | ▲ | 0.03% |
| 2024-04-15 | 4485 | ＪＴＯＷＥＲ | 231,952 | 0.90% | 3,675 | 3,920 | 3,665 | 3,720 | 320,100 | ▲ | 0.08% |
| 2024-04-19 | 4485 | ＪＴＯＷＥＲ | 271,952 | 1.05% | 3,450 | 3,470 | 3,275 | 3,320 | 368,100 | ▲ | 0.15% |
| 2024-04-22 | 4485 | ＪＴＯＷＥＲ | 256,752 | 0.99% | 3,315 | 3,355 | 3,265 | 3,355 | 175,900 | ▼ | -0.06% |
| 2024-04-26 | 4485 | ＪＴＯＷＥＲ | 230,452 | 0.89% | 3,305 | 3,340 | 3,260 | 3,330 | 121,200 | ▼ | -0.09% |
| 2024-05-07 | 4485 | ＪＴＯＷＥＲ | 202,152 | 0.78% | 3,390 | 3,610 | 3,380 | 3,545 | 372,900 | ▼ | -0.10% |
| 2024-05-08 | 4485 | ＪＴＯＷＥＲ | 217,052 | 0.84% | 3,545 | 3,655 | 3,530 | 3,535 | 261,800 | ▲ | 0.05% |
| 2024-05-14 | 4485 | ＪＴＯＷＥＲ | 358,152 | 1.39% | 2,355 | 2,355 | 1,996 | 2,012 | 4,940,300 | ▲ | 0.54% |
| 2024-05-15 | 4485 | ＪＴＯＷＥＲ | 405,452 | 1.57% | 2,039 | 2,060 | 1,910 | 1,910 | 1,998,800 | ▲ | 0.18% |
| 2024-05-16 | 4485 | ＪＴＯＷＥＲ | 468,052 | 1.82% | 1,900 | 1,919 | 1,821 | 1,906 | 1,440,800 | ▲ | 0.25% |
| 2024-05-22 | 4485 | ＪＴＯＷＥＲ | 455,752 | 1.77% | 2,030 | 2,044 | 1,858 | 1,860 | 888,800 | ▼ | -0.05% |
| 2024-05-23 | 4485 | ＪＴＯＷＥＲ | 397,952 | 1.54% | 1,876 | 1,876 | 1,768 | 1,804 | 973,200 | ▼ | -0.23% |
| 2024-05-27 | 4485 | ＪＴＯＷＥＲ | 414,352 | 1.61% | 1,751 | 1,771 | 1,718 | 1,771 | 405,900 | ▲ | 0.07% |
| 2024-05-29 | 4485 | ＪＴＯＷＥＲ | 404,352 | 1.57% | 1,695 | 1,703 | 1,590 | 1,593 | 1,093,000 | ▼ | -0.04% |
| 2024-05-31 | 4485 | ＪＴＯＷＥＲ | 414,952 | 1.61% | 1,546 | 1,595 | 1,539 | 1,595 | 644,800 | ▲ | 0.04% |
| 2024-06-03 | 4485 | ＪＴＯＷＥＲ | 401,152 | 1.56% | 1,604 | 1,855 | 1,604 | 1,845 | 1,457,800 | ▼ | -0.05% |
| 2024-06-05 | 4485 | ＪＴＯＷＥＲ | 379,652 | 1.47% | 1,829 | 1,862 | 1,780 | 1,805 | 374,800 | ▼ | -0.09% |
| 2024-06-06 | 4485 | ＪＴＯＷＥＲ | 334,252 | 1.30% | 1,844 | 1,860 | 1,758 | 1,813 | 524,800 | ▼ | -0.16% |
| 2024-06-07 | 4485 | ＪＴＯＷＥＲ | 305,252 | 1.18% | 1,800 | 1,869 | 1,792 | 1,845 | 274,800 | ▼ | -0.12% |
| 2024-06-11 | 4485 | ＪＴＯＷＥＲ | 314,852 | 1.22% | 1,828 | 1,928 | 1,819 | 1,922 | 474,500 | ▲ | 0.04% |
| 2024-06-12 | 4485 | ＪＴＯＷＥＲ | 274,852 | 1.06% | 1,917 | 1,958 | 1,840 | 1,840 | 407,800 | ▼ | -0.15% |
| 2024-06-14 | 4485 | ＪＴＯＷＥＲ | 250,052 | 0.97% | 1,810 | 1,816 | 1,773 | 1,785 | 221,800 | ▼ | -0.09% |
| 2024-06-17 | 4485 | ＪＴＯＷＥＲ | 258,652 | 1.00% | 1,752 | 1,772 | 1,744 | 1,761 | 162,500 | ▲ | 0.03% |
| 2024-06-18 | 4485 | ＪＴＯＷＥＲ | 254,352 | 0.98% | 1,776 | 1,790 | 1,748 | 1,767 | 152,700 | ▼ | -0.02% |
| 2024-06-21 | 4485 | ＪＴＯＷＥＲ | 226,552 | 0.88% | 1,755 | 1,794 | 1,744 | 1,749 | 213,000 | ▼ | -0.09% |
| 2024-06-24 | 4485 | ＪＴＯＷＥＲ | 202,252 | 0.78% | 1,760 | 1,775 | 1,672 | 1,672 | 368,900 | ▼ | -0.09% |
| 2024-06-27 | 4485 | ＪＴＯＷＥＲ | 176,252 | 0.68% | 1,676 | 1,752 | 1,676 | 1,716 | 240,300 | ▼ | -0.09% |
| 2024-07-08 | 4485 | ＪＴＯＷＥＲ | 152,446 | 0.59% | 1,635 | 1,661 | 1,629 | 1,643 | 86,000 | ▼ | -0.09% |
| 2024-07-23 | 4485 | ＪＴＯＷＥＲ | 108,546 | 0.42% | 1,612 | 1,797 | 1,602 | 1,705 | 3,231,200 | ▼ | -0.17% |
| 2024-08-01 | 4485 | ＪＴＯＷＥＲ | 132,446 | 0.51% | 1,584 | 1,584 | 1,473 | 1,482 | 457,700 | ▲ | 0.09% |
| 2024-08-05 | 4485 | ＪＴＯＷＥＲ | 124,946 | 0.48% | 1,352 | 1,380 | 1,148 | 1,186 | 688,000 | ▼ | -0.03% |
| 2024-10-22 | 4487 | スペースマ | 67,500 | 0.55% | 321 | 323 | 313 | 313 | 47,800 | ▲ | 0.09% |
| 2024-10-23 | 4487 | スペースマ | 74,500 | 0.61% | 313 | 316 | 305 | 313 | 82,800 | ▲ | 0.05% |
| 2024-11-07 | 4487 | スペースマ | 70,700 | 0.58% | 308 | 315 | 301 | 303 | 26,900 | ▼ | -0.03% |
| 2024-11-11 | 4487 | スペースマ | 57,300 | 0.47% | 308 | 324 | 291 | 305 | 95,400 | ▼ | -0.10% |
| 2024-03-01 | 4488 | ＡＩｉｎｓ | 54,102 | 1.35% | 10,560 | 10,560 | 10,100 | 10,270 | 104,200 | ▼ | -0.10% |
| 2024-03-04 | 4488 | ＡＩｉｎｓ | 51,602 | 1.29% | 10,460 | 11,160 | 10,400 | 10,970 | 254,300 | ▼ | -0.06% |
| 2024-03-05 | 4488 | ＡＩｉｎｓ | 39,202 | 0.98% | 10,780 | 11,370 | 10,310 | 11,180 | 273,300 | ▼ | -0.31% |
| 2024-03-06 | 4488 | ＡＩｉｎｓ | 31,302 | 0.78% | 10,680 | 10,740 | 10,020 | 10,110 | 334,400 | ▼ | -0.19% |
| 2024-03-07 | 4488 | ＡＩｉｎｓ | 25,002 | 0.62% | 10,220 | 10,400 | 9,720 | 9,860 | 177,000 | ▼ | -0.16% |
| 2024-03-08 | 4488 | ＡＩｉｎｓ | 23,202 | 0.58% | 9,800 | 9,990 | 9,270 | 9,400 | 147,600 | ▼ | -0.04% |
| 2024-03-11 | 4488 | ＡＩｉｎｓ | 13,702 | 0.34% | 8,810 | 9,090 | 8,460 | 8,740 | 200,800 | ▼ | -0.23% |
| 2024-08-16 | 4493 | サイバーセキ | 49,500 | 0.52% | 1,955 | 2,000 | 1,921 | 1,990 | 182,400 | ▲ | 0.07% |
| 2024-08-21 | 4493 | サイバーセキ | 58,000 | 0.61% | 1,993 | 2,056 | 1,992 | 1,996 | 129,600 | ▲ | 0.08% |
| 2024-09-04 | 4493 | サイバーセキ | 69,200 | 0.73% | 2,074 | 2,095 | 2,021 | 2,030 | 177,900 | ▲ | 0.12% |
| 2024-09-13 | 4493 | サイバーセキ | 64,400 | 0.68% | 1,906 | 1,915 | 1,850 | 1,865 | 109,500 | ▼ | -0.04% |
| 2024-09-19 | 4493 | サイバーセキ | 53,800 | 0.56% | 1,872 | 1,912 | 1,861 | 1,869 | 100,700 | ▼ | -0.12% |
| 2024-09-25 | 4493 | サイバーセキ | 56,900 | 0.60% | 1,938 | 1,940 | 1,888 | 1,896 | 57,400 | ▲ | 0.03% |
| 2024-09-26 | 4493 | サイバーセキ | 55,600 | 0.58% | 1,921 | 1,985 | 1,908 | 1,984 | 80,500 | ▼ | -0.02% |
| 2024-09-27 | 4493 | サイバーセキ | 68,000 | 0.71% | 2,049 | 2,148 | 2,015 | 2,126 | 367,800 | ▲ | 0.13% |
| 2024-09-30 | 4493 | サイバーセキ | 92,900 | 0.98% | 1,950 | 1,987 | 1,885 | 1,920 | 550,800 | ▲ | 0.27% |
| 2024-10-02 | 4493 | サイバーセキ | 96,600 | 1.02% | 1,889 | 1,892 | 1,842 | 1,855 | 131,300 | ▲ | 0.04% |
| 2024-10-04 | 4493 | サイバーセキ | 106,800 | 1.13% | 1,860 | 1,904 | 1,858 | 1,863 | 105,700 | ▲ | 0.10% |
| 2024-10-10 | 4493 | サイバーセキ | 115,300 | 1.22% | 1,830 | 1,852 | 1,810 | 1,838 | 62,400 | ▲ | 0.09% |
| 2024-10-29 | 4493 | サイバーセキ | 113,400 | 1.19% | 1,762 | 1,804 | 1,751 | 1,795 | 67,100 | ▼ | -0.03% |
| 2024-11-14 | 4493 | サイバーセキ | 115,800 | 1.22% | 1,864 | 1,867 | 1,814 | 1,823 | 228,500 | ▲ | 0.03% |
| 2024-11-25 | 4493 | サイバーセキ | 111,700 | 1.18% | 1,842 | 1,855 | 1,821 | 1,835 | 78,900 | ▼ | -0.04% |
| 2024-11-28 | 4493 | サイバーセキ | 114,300 | 1.20% | 1,838 | 1,902 | 1,838 | 1,868 | 204,900 | ▲ | 0.02% |
| 2024-12-11 | 4499 | スピー | 55,550 | 0.52% | 5,200 | 5,390 | 5,110 | 5,320 | 105,300 | ▲ | 0.08% |
| 2024-12-12 | 4499 | スピー | 67,450 | 0.63% | 5,590 | 5,700 | 5,350 | 5,480 | 114,700 | ▲ | 0.10% |
| 2024-12-17 | 4499 | スピー | 77,550 | 0.72% | 5,630 | 5,630 | 5,150 | 5,150 | 133,800 | ▲ | 0.08% |
| 2024-12-18 | 4499 | スピー | 65,850 | 0.61% | 5,050 | 5,500 | 5,030 | 5,460 | 133,700 | ▼ | -0.10% |
| 2024-12-16 | 4502 | 武田 | 7,964,446 | 0.50% | 4,135 | 4,148 | 4,108 | 4,108 | 2,167,800 | ▲ | 0.09% |
| 2024-12-18 | 4502 | 武田 | 0 | 0.00% | 4,090 | 4,110 | 4,087 | 4,097 | 2,031,500 | ▼ | -0.50% |
| 2024-05-09 | 4506 | 住友ファーマ | 2,299,046 | 0.57% | 363 | 379 | 363 | 377 | 2,907,500 | ▲ | 0.11% |
| 2024-05-14 | 4506 | 住友ファーマ | 2,828,346 | 0.71% | 418 | 434 | 408 | 413 | 3,513,500 | ▲ | 0.14% |
| 2024-05-16 | 4506 | 住友ファーマ | 2,198,625 | 0.55% | 373 | 373 | 343 | 355 | 6,478,300 | ▼ | -0.15% |
| 2024-05-20 | 4506 | 住友ファーマ | 2,484,525 | 0.62% | 335 | 348 | 333 | 339 | 4,239,000 | ▲ | 0.06% |
| 2024-05-22 | 4506 | 住友ファーマ | 2,896,125 | 0.72% | 302 | 306 | 296 | 302 | 6,805,700 | ▲ | 0.09% |
| 2024-05-28 | 4506 | 住友ファーマ | 2,772,663 | 0.69% | 298 | 305 | 293 | 295 | 3,836,400 | ▼ | -0.03% |
| 2024-06-07 | 4506 | 住友ファーマ | 2,327,224 | 0.58% | 328 | 341 | 326 | 341 | 3,379,500 | ▼ | -0.10% |
| 2024-06-11 | 4506 | 住友ファーマ | 2,424,927 | 0.60% | 350 | 358 | 348 | 356 | 2,572,000 | ▲ | 0.02% |
| 2024-06-12 | 4506 | 住友ファーマ | 2,123,627 | 0.53% | 357 | 366 | 347 | 348 | 2,918,500 | ▼ | -0.06% |
| 2024-06-14 | 4506 | 住友ファーマ | 2,439,895 | 0.61% | 337 | 346 | 337 | 342 | 2,546,200 | ▲ | 0.07% |
| 2024-07-11 | 4506 | 住友ファーマ | 2,352,428 | 0.59% | 410 | 417 | 401 | 408 | 2,703,900 | ▼ | -0.02% |
| 2024-07-19 | 4506 | 住友ファーマ | 1,932,064 | 0.48% | 421 | 428 | 418 | 420 | 1,912,800 | ▼ | -0.10% |
| 2024-10-28 | 4506 | 住友ファーマ | 2,286,529 | 0.57% | 584 | 612 | 584 | 612 | 2,878,900 | ▲ | 0.13% |
| 2024-10-29 | 4506 | 住友ファーマ | 2,433,296 | 0.61% | 620 | 632 | 616 | 620 | 2,292,800 | ▲ | 0.04% |
| 2024-10-30 | 4506 | 住友ファーマ | 4,850,296 | 1.21% | 616 | 651 | 525 | 537 | 16,370,800 | ▲ | 0.60% |
| 2024-11-08 | 4506 | 住友ファーマ | 4,750,784 | 1.19% | 596 | 598 | 584 | 587 | 2,565,000 | ▼ | -0.02% |
| 2024-11-11 | 4506 | 住友ファーマ | 4,805,584 | 1.20% | 591 | 603 | 583 | 603 | 2,475,600 | ▲ | 0.01% |
| 2024-11-29 | 4506 | 住友ファーマ | 4,695,986 | 1.18% | 580 | 581 | 563 | 564 | 2,127,800 | ▼ | -0.02% |
| 2024-12-03 | 4506 | 住友ファーマ | 4,814,086 | 1.20% | 565 | 566 | 549 | 562 | 2,973,200 | ▲ | 0.02% |
| 2024-12-06 | 4506 | 住友ファーマ | 4,774,042 | 1.19% | 560 | 574 | 556 | 573 | 2,052,500 | ▼ | -0.01% |
| 2024-12-10 | 4506 | 住友ファーマ | 4,811,842 | 1.20% | 585 | 615 | 580 | 612 | 4,338,300 | ▲ | 0.01% |
| 2024-12-18 | 4506 | 住友ファーマ | 4,732,523 | 1.18% | 608 | 616 | 578 | 579 | 3,031,300 | ▼ | -0.02% |
| 2024-03-01 | 4552 | ＪＣＲファ | 752,101 | 0.57% | 900 | 909 | 890 | 895 | 1,093,600 | ▼ | -0.07% |
| 2024-03-08 | 4552 | ＪＣＲファ | 830,215 | 0.64% | 875 | 889 | 869 | 877 | 1,093,600 | ▲ | 0.07% |
| 2024-03-11 | 4552 | ＪＣＲファ | 941,715 | 0.72% | 869 | 876 | 856 | 864 | 810,100 | ▲ | 0.07% |
| 2024-03-15 | 4552 | ＪＣＲファ | 892,299 | 0.68% | 872 | 888 | 871 | 885 | 925,800 | ▼ | -0.03% |
| 2024-03-25 | 4552 | ＪＣＲファ | 765,999 | 0.59% | 893 | 895 | 870 | 870 | 667,600 | ▼ | -0.09% |
| 2024-03-26 | 4552 | ＪＣＲファ | 788,499 | 0.60% | 868 | 873 | 862 | 867 | 386,000 | ▲ | 0.01% |
| 2024-04-12 | 4552 | ＪＣＲファ | 984,699 | 0.75% | 825 | 841 | 821 | 835 | 1,426,100 | ▲ | 0.15% |
| 2024-04-15 | 4552 | ＪＣＲファ | 1,039,566 | 0.80% | 820 | 825 | 808 | 824 | 504,600 | ▲ | 0.05% |
| 2024-04-22 | 4552 | ＪＣＲファ | 1,018,966 | 0.78% | 787 | 812 | 785 | 811 | 574,400 | ▼ | -0.02% |
| 2024-04-26 | 4552 | ＪＣＲファ | 1,084,866 | 0.83% | 785 | 798 | 773 | 797 | 800,300 | ▲ | 0.04% |
| 2024-05-02 | 4552 | ＪＣＲファ | 1,021,266 | 0.78% | 811 | 811 | 796 | 806 | 415,200 | ▼ | -0.04% |
| 2024-05-13 | 4552 | ＪＣＲファ | 497,666 | 0.38% | 653 | 659 | 648 | 648 | 3,087,800 | ▼ | -0.40% |
| 2024-05-24 | 4552 | ＪＣＲファ | 771,666 | 0.59% | 561 | 570 | 557 | 563 | 1,176,300 | ▲ | 0.15% |
| 2024-05-27 | 4552 | ＪＣＲファ | 839,266 | 0.64% | 562 | 565 | 551 | 560 | 941,000 | ▲ | 0.05% |
| 2024-05-28 | 4552 | ＪＣＲファ | 965,966 | 0.74% | 561 | 561 | 548 | 549 | 962,400 | ▲ | 0.09% |
| 2024-05-29 | 4552 | ＪＣＲファ | 1,103,066 | 0.85% | 544 | 544 | 536 | 536 | 970,300 | ▲ | 0.10% |
| 2024-05-30 | 4552 | ＪＣＲファ | 1,254,066 | 0.96% | 528 | 540 | 522 | 540 | 993,000 | ▲ | 0.10% |
| 2024-06-26 | 4552 | ＪＣＲファ | 1,387,466 | 1.06% | 605 | 611 | 594 | 606 | 741,700 | ▲ | 0.10% |
| 2024-06-27 | 4552 | ＪＣＲファ | 1,461,766 | 1.12% | 603 | 611 | 598 | 607 | 554,600 | ▲ | 0.06% |
| 2024-07-01 | 4552 | ＪＣＲファ | 1,588,466 | 1.22% | 610 | 615 | 607 | 614 | 498,300 | ▲ | 0.09% |
| 2024-07-03 | 4552 | ＪＣＲファ | 1,801,966 | 1.38% | 614 | 619 | 603 | 615 | 690,400 | ▲ | 0.15% |
| 2024-07-04 | 4552 | ＪＣＲファ | 1,843,666 | 1.42% | 617 | 622 | 614 | 620 | 302,600 | ▲ | 0.04% |
| 2024-07-04 | 4552 | ＪＣＲファ | 1,843,666 | 1.42% | 617 | 622 | 614 | 620 | 302,600 | ▲ | 0.04% |
| 2024-07-18 | 4552 | ＪＣＲファ | 1,810,066 | 1.39% | 636 | 644 | 634 | 638 | 388,000 | ▼ | -0.03% |
| 2024-07-22 | 4552 | ＪＣＲファ | 1,529,466 | 1.17% | 630 | 634 | 619 | 625 | 341,100 | ▼ | -0.21% |
| 2024-07-23 | 4552 | ＪＣＲファ | 1,047,066 | 0.80% | 629 | 642 | 629 | 636 | 408,500 | ▼ | -0.36% |
| 2024-07-25 | 4552 | ＪＣＲファ | 1,031,866 | 0.79% | 611 | 620 | 610 | 612 | 392,800 | ▼ | -0.01% |
| 2024-07-30 | 4552 | ＪＣＲファ | 1,338,066 | 1.03% | 629 | 631 | 621 | 622 | 333,300 | ▲ | 0.24% |
| 2024-07-31 | 4552 | ＪＣＲファ | 1,077,766 | 0.83% | 561 | 588 | 555 | 588 | 1,066,400 | ▼ | -0.20% |
| 2024-08-02 | 4552 | ＪＣＲファ | 1,246,899 | 0.96% | 559 | 560 | 531 | 531 | 802,200 | ▲ | 0.13% |
| 2024-08-07 | 4552 | ＪＣＲファ | 1,417,799 | 1.09% | 507 | 526 | 497 | 515 | 719,200 | ▲ | 0.13% |
| 2024-08-08 | 4552 | ＪＣＲファ | 1,155,099 | 0.89% | 508 | 540 | 507 | 535 | 553,200 | ▼ | -0.20% |
| 2024-08-21 | 4552 | ＪＣＲファ | 1,028,999 | 0.79% | 602 | 609 | 597 | 607 | 265,000 | ▼ | -0.09% |
| 2024-08-29 | 4552 | ＪＣＲファ | 675,729 | 0.52% | 624 | 627 | 612 | 614 | 765,400 | ▼ | -0.15% |
| 2024-08-30 | 4552 | ＪＣＲファ | 643,729 | 0.49% | 615 | 626 | 615 | 626 | 299,100 | ▼ | -0.03% |
| 2024-09-02 | 4552 | ＪＣＲファ | 689,729 | 0.53% | 629 | 631 | 610 | 612 | 365,700 | ▲ | 0.04% |
| 2024-09-03 | 4552 | ＪＣＲファ | 567,829 | 0.43% | 615 | 654 | 615 | 654 | 704,300 | ▼ | -0.10% |
| 2024-03-05 | 4554 | 富士製薬 | 123,126 | 0.49% | 1,665 | 1,682 | 1,644 | 1,681 | 152,400 | ▼ | -0.06% |
| 2024-09-20 | 4558 | 中京医薬 | 212,100 | 1.81% | 211 | 256 | 209 | 221 | 9,642,600 | ▲ | 1.50% |
| 2024-09-24 | 4558 | 中京医薬 | 223,500 | 1.91% | 213 | 216 | 210 | 214 | 1,025,500 | ▲ | 0.09% |
| 2024-09-26 | 4558 | 中京医薬 | 214,400 | 1.83% | 211 | 217 | 210 | 217 | 258,800 | ▼ | -0.07% |
| 2024-09-27 | 4558 | 中京医薬 | 207,800 | 1.78% | 214 | 223 | 210 | 211 | 235,900 | ▼ | -0.05% |
| 2024-10-08 | 4558 | 中京医薬 | 198,200 | 1.69% | 213 | 214 | 208 | 209 | 80,400 | ▼ | -0.09% |
| 2024-11-05 | 4558 | 中京医薬 | 185,500 | 1.59% | 208 | 209 | 205 | 208 | 58,700 | ▼ | -0.09% |
| 2024-11-12 | 4558 | 中京医薬 | 172,200 | 1.47% | 206 | 206 | 204 | 204 | 34,100 | ▼ | -0.12% |
| 2024-11-18 | 4558 | 中京医薬 | 159,800 | 1.37% | 205 | 208 | 205 | 205 | 49,100 | ▼ | -0.09% |
| 2024-11-21 | 4558 | 中京医薬 | 130,200 | 1.11% | 214 | 222 | 210 | 212 | 396,000 | ▼ | -0.26% |
| 2024-11-22 | 4558 | 中京医薬 | 127,500 | 1.09% | 212 | 213 | 210 | 212 | 28,200 | ▼ | -0.02% |
| 2024-11-26 | 4558 | 中京医薬 | 107,500 | 0.92% | 211 | 211 | 207 | 211 | 44,800 | ▼ | -0.17% |
| 2024-11-27 | 4558 | 中京医薬 | 103,200 | 0.88% | 211 | 212 | 210 | 211 | 17,400 | ▼ | -0.04% |
| 2024-12-02 | 4558 | 中京医薬 | 93,000 | 0.79% | 209 | 210 | 207 | 207 | 16,200 | ▼ | -0.08% |
| 2024-12-09 | 4558 | 中京医薬 | 80,500 | 0.69% | 207 | 210 | 206 | 207 | 62,300 | ▼ | -0.10% |
| 2024-12-17 | 4558 | 中京医薬 | 67,900 | 0.58% | 206 | 206 | 204 | 205 | 35,700 | ▼ | -0.10% |
| 2024-08-06 | 4565 | ネクセラ | 452,476 | 0.50% | 1,421 | 1,474 | 1,413 | 1,454 | 2,163,600 | ▲ | 0.36% |
| 2024-08-07 | 4565 | ネクセラ | 567,876 | 0.63% | 1,425 | 1,507 | 1,404 | 1,478 | 1,071,600 | ▲ | 0.13% |
| 2024-08-30 | 4565 | ネクセラ | 710,276 | 0.79% | 1,471 | 1,500 | 1,376 | 1,400 | 4,751,100 | ▲ | 0.16% |
| 2024-09-17 | 4565 | ネクセラ | 720,576 | 0.80% | 1,305 | 1,317 | 1,237 | 1,265 | 1,009,600 | ▲ | 0.01% |
| 2024-09-20 | 4565 | ネクセラ | 705,676 | 0.78% | 1,350 | 1,357 | 1,327 | 1,331 | 1,050,600 | ▼ | -0.02% |
| 2024-09-25 | 4565 | ネクセラ | 721,876 | 0.80% | 1,310 | 1,314 | 1,281 | 1,281 | 605,100 | ▲ | 0.02% |
| 2024-09-26 | 4565 | ネクセラ | 688,376 | 0.76% | 1,289 | 1,308 | 1,285 | 1,308 | 698,000 | ▼ | -0.04% |
| 2024-10-03 | 4565 | ネクセラ | 741,076 | 0.82% | 1,234 | 1,276 | 1,221 | 1,267 | 741,400 | ▲ | 0.05% |
| 2024-10-04 | 4565 | ネクセラ | 682,607 | 0.75% | 1,265 | 1,284 | 1,264 | 1,273 | 348,100 | ▼ | -0.06% |
| 2024-10-09 | 4565 | ネクセラ | 1,084,747 | 1.20% | 1,200 | 1,212 | 1,187 | 1,197 | 589,800 | ▲ | 0.44% |
| 2024-10-10 | 4565 | ネクセラ | 1,077,347 | 1.19% | 1,194 | 1,199 | 1,176 | 1,199 | 563,500 | ▼ | -0.01% |
| 2024-10-11 | 4565 | ネクセラ | 1,099,747 | 1.22% | 1,193 | 1,193 | 1,174 | 1,176 | 432,300 | ▲ | 0.03% |
| 2024-10-21 | 4565 | ネクセラ | 1,214,647 | 1.35% | 1,198 | 1,247 | 1,197 | 1,231 | 991,900 | ▲ | 0.13% |
| 2024-10-22 | 4565 | ネクセラ | 1,265,147 | 1.40% | 1,217 | 1,218 | 1,175 | 1,178 | 488,900 | ▲ | 0.04% |
| 2024-11-07 | 4565 | ネクセラ | 1,234,947 | 1.37% | 1,195 | 1,203 | 1,174 | 1,192 | 646,300 | ▼ | -0.02% |
| 2024-11-15 | 4565 | ネクセラ | 961,184 | 1.06% | 1,167 | 1,177 | 1,155 | 1,166 | 466,400 | ▼ | -0.31% |
| 2024-11-18 | 4565 | ネクセラ | 1,062,284 | 1.18% | 1,163 | 1,167 | 1,119 | 1,119 | 918,400 | ▲ | 0.11% |
| 2024-11-25 | 4565 | ネクセラ | 988,778 | 1.09% | 1,139 | 1,162 | 1,124 | 1,136 | 693,500 | ▼ | -0.08% |
| 2024-12-06 | 4565 | ネクセラ | 1,001,645 | 1.11% | 1,085 | 1,097 | 1,071 | 1,081 | 571,900 | ▲ | 0.02% |
| 2024-12-13 | 4565 | ネクセラ | 1,089,614 | 1.21% | 1,054 | 1,063 | 1,043 | 1,057 | 758,600 | ▲ | 0.09% |
| 2024-03-01 | 4570 | 免疫生物研 | 113,100 | 1.21% | 515 | 528 | 505 | 507 | 257,500 | ▲ | 0.05% |
| 2024-03-04 | 4570 | 免疫生物研 | 104,700 | 1.12% | 511 | 534 | 508 | 534 | 232,500 | ▼ | -0.08% |
| 2024-03-06 | 4570 | 免疫生物研 | 101,500 | 1.08% | 499 | 510 | 488 | 506 | 168,300 | ▼ | -0.04% |
| 2024-03-08 | 4570 | 免疫生物研 | 110,100 | 1.18% | 636 | 649 | 551 | 566 | 2,385,300 | ▲ | 0.09% |
| 2024-03-11 | 4570 | 免疫生物研 | 102,300 | 1.09% | 546 | 563 | 526 | 539 | 445,300 | ▼ | -0.08% |
| 2024-03-15 | 4570 | 免疫生物研 | 165,300 | 1.77% | 559 | 619 | 543 | 549 | 4,226,600 | ▲ | 0.68% |
| 2024-03-19 | 4570 | 免疫生物研 | 180,700 | 1.93% | 540 | 543 | 524 | 536 | 260,300 | ▲ | 0.15% |
| 2024-03-25 | 4570 | 免疫生物研 | 190,700 | 2.04% | 529 | 535 | 518 | 518 | 196,300 | ▲ | 0.11% |
| 2024-03-26 | 4570 | 免疫生物研 | 213,600 | 2.29% | 540 | 547 | 515 | 515 | 410,900 | ▲ | 0.25% |
| 2024-03-27 | 4570 | 免疫生物研 | 215,900 | 2.31% | 517 | 531 | 510 | 521 | 212,400 | ▲ | 0.02% |
| 2024-04-03 | 4570 | 免疫生物研 | 212,200 | 2.27% | 484 | 496 | 482 | 485 | 67,200 | ▼ | -0.04% |
| 2024-04-25 | 4570 | 免疫生物研 | 204,400 | 2.19% | 466 | 471 | 466 | 470 | 16,800 | ▼ | -0.08% |
| 2024-05-13 | 4570 | 免疫生物研 | 193,400 | 2.07% | 485 | 513 | 479 | 513 | 211,800 | ▼ | -0.12% |
| 2024-05-16 | 4570 | 免疫生物研 | 185,500 | 1.99% | 486 | 498 | 486 | 497 | 46,200 | ▼ | -0.07% |
| 2024-05-22 | 4570 | 免疫生物研 | 176,500 | 1.89% | 504 | 504 | 492 | 492 | 32,800 | ▼ | -0.10% |
| 2024-05-30 | 4570 | 免疫生物研 | 164,400 | 1.76% | 488 | 499 | 481 | 489 | 48,400 | ▼ | -0.12% |
| 2024-05-31 | 4570 | 免疫生物研 | 158,000 | 1.69% | 490 | 502 | 490 | 502 | 47,200 | ▼ | -0.07% |
| 2024-06-04 | 4570 | 免疫生物研 | 144,400 | 1.55% | 503 | 509 | 500 | 506 | 47,800 | ▼ | -0.13% |
| 2024-06-10 | 4570 | 免疫生物研 | 135,500 | 1.45% | 503 | 511 | 500 | 511 | 78,000 | ▼ | -0.10% |
| 2024-06-11 | 4570 | 免疫生物研 | 130,400 | 1.39% | 512 | 515 | 505 | 508 | 68,800 | ▼ | -0.06% |
| 2024-06-14 | 4570 | 免疫生物研 | 117,600 | 1.26% | 513 | 524 | 512 | 524 | 75,800 | ▼ | -0.12% |
| 2024-06-18 | 4570 | 免疫生物研 | 108,000 | 1.15% | 524 | 535 | 517 | 527 | 151,800 | ▼ | -0.11% |
| 2024-06-20 | 4570 | 免疫生物研 | 100,500 | 1.07% | 520 | 522 | 515 | 515 | 32,100 | ▼ | -0.07% |
| 2024-06-25 | 4570 | 免疫生物研 | 92,400 | 0.99% | 526 | 528 | 521 | 525 | 40,900 | ▼ | -0.08% |
| 2024-06-26 | 4570 | 免疫生物研 | 82,200 | 0.88% | 526 | 537 | 523 | 536 | 81,600 | ▼ | -0.10% |
| 2024-06-28 | 4570 | 免疫生物研 | 70,900 | 0.76% | 539 | 541 | 530 | 533 | 79,600 | ▼ | -0.12% |
| 2024-07-03 | 4570 | 免疫生物研 | 65,200 | 0.69% | 516 | 531 | 516 | 531 | 118,700 | ▼ | -0.07% |
| 2024-07-09 | 4570 | 免疫生物研 | 52,500 | 0.56% | 514 | 519 | 511 | 516 | 48,200 | ▼ | -0.12% |
| 2024-07-12 | 4570 | 免疫生物研 | 42,400 | 0.45% | 514 | 525 | 514 | 522 | 69,900 | ▼ | -0.11% |
| 2024-03-07 | 4571 | ナノＭＲＮＡ | 416,558 | 0.59% | 183 | 187 | 181 | 181 | 207,700 | ▼ | -0.09% |
| 2024-03-25 | 4571 | ナノＭＲＮＡ | 339,458 | 0.48% | 178 | 183 | 178 | 180 | 191,300 | ▼ | -0.10% |
| 2024-04-05 | 4571 | ナノＭＲＮＡ | 362,058 | 0.51% | 212 | 214 | 194 | 197 | 2,030,700 | ▲ | 0.03% |
| 2024-04-09 | 4571 | ナノＭＲＮＡ | 348,758 | 0.49% | 195 | 196 | 191 | 193 | 539,400 | ▼ | -0.02% |
| 2024-04-10 | 4571 | ナノＭＲＮＡ | 353,058 | 0.50% | 193 | 197 | 188 | 188 | 567,700 | ▲ | 0.01% |
| 2024-04-11 | 4571 | ナノＭＲＮＡ | 350,258 | 0.49% | 186 | 189 | 183 | 185 | 447,000 | ▼ | -0.01% |
| 2024-04-12 | 4571 | ナノＭＲＮＡ | 359,658 | 0.51% | 186 | 187 | 180 | 180 | 371,700 | ▲ | 0.02% |
| 2024-06-04 | 4571 | ナノＭＲＮＡ | 339,493 | 0.48% | 173 | 178 | 173 | 173 | 356,700 | ▼ | -0.03% |
| 2024-06-14 | 4571 | ナノＭＲＮＡ | 358,293 | 0.50% | 169 | 173 | 169 | 173 | 229,800 | ▲ | 0.02% |
| 2024-07-02 | 4571 | ナノＭＲＮＡ | 349,893 | 0.49% | 175 | 179 | 174 | 177 | 209,900 | ▼ | -0.01% |
| 2024-03-12 | 4572 | カルナバイオ | 136,217 | 0.79% | 457 | 463 | 449 | 462 | 74,100 | ▼ | -0.08% |
| 2024-04-01 | 4572 | カルナバイオ | 119,417 | 0.69% | 486 | 509 | 473 | 489 | 406,300 | ▼ | -0.10% |
| 2024-04-02 | 4572 | カルナバイオ | 120,717 | 0.70% | 485 | 485 | 468 | 468 | 134,100 | ▲ | 0.01% |
| 2024-04-03 | 4572 | カルナバイオ | 117,317 | 0.68% | 465 | 489 | 463 | 476 | 151,300 | ▼ | -0.01% |
| 2024-04-09 | 4572 | カルナバイオ | 120,817 | 0.70% | 473 | 508 | 471 | 490 | 507,800 | ▲ | 0.01% |
| 2024-05-08 | 4572 | カルナバイオ | 116,517 | 0.67% | 415 | 449 | 415 | 441 | 191,700 | ▼ | -0.02% |
| 2024-05-22 | 4572 | カルナバイオ | 128,317 | 0.74% | 407 | 409 | 395 | 396 | 293,900 | ▲ | 0.06% |
| 2024-05-24 | 4572 | カルナバイオ | 139,617 | 0.81% | 383 | 396 | 378 | 388 | 237,000 | ▲ | 0.07% |
| 2024-06-19 | 4572 | カルナバイオ | 140,617 | 0.77% | 404 | 404 | 378 | 379 | 459,800 | ▼ | -0.04% |
| 2024-07-02 | 4572 | カルナバイオ | 122,117 | 0.67% | 386 | 398 | 384 | 392 | 123,900 | ▼ | -0.09% |
| 2024-07-04 | 4572 | カルナバイオ | 107,617 | 0.59% | 398 | 401 | 389 | 389 | 131,100 | ▼ | -0.08% |
| 2024-07-04 | 4572 | カルナバイオ | 107,617 | 0.59% | 398 | 401 | 389 | 389 | 131,100 | ▼ | -0.08% |
| 2024-07-08 | 4572 | カルナバイオ | 110,617 | 0.61% | 386 | 389 | 374 | 375 | 114,800 | ▲ | 0.02% |
| 2024-07-11 | 4572 | カルナバイオ | 105,817 | 0.58% | 383 | 395 | 383 | 395 | 133,200 | ▼ | -0.03% |
| 2024-07-17 | 4572 | カルナバイオ | 89,917 | 0.49% | 412 | 425 | 409 | 425 | 171,100 | ▼ | -0.08% |
| 2024-07-18 | 4572 | カルナバイオ | 90,817 | 0.50% | 417 | 430 | 415 | 421 | 88,400 | ▲ | 0.01% |
| 2024-07-23 | 4572 | カルナバイオ | 88,917 | 0.49% | 410 | 424 | 410 | 416 | 70,600 | ▼ | -0.01% |
| 2024-09-04 | 4572 | カルナバイオ | 92,617 | 0.51% | 447 | 449 | 421 | 427 | 267,300 | ▲ | 0.02% |
| 2024-09-11 | 4572 | カルナバイオ | 111,717 | 0.61% | 414 | 421 | 394 | 403 | 89,400 | ▲ | 0.09% |
| 2024-09-20 | 4572 | カルナバイオ | 108,217 | 0.59% | 408 | 408 | 395 | 395 | 113,800 | ▼ | -0.02% |
| 2024-10-15 | 4572 | カルナバイオ | 90,017 | 0.49% | 341 | 341 | 326 | 340 | 123,300 | ▼ | -0.09% |
| 2024-10-30 | 4572 | カルナバイオ | 97,417 | 0.50% | 316 | 316 | 309 | 309 | 53,600 | ▲ | 0.01% |
| 2024-11-11 | 4572 | カルナバイオ | 92,017 | 0.48% | 310 | 333 | 303 | 332 | 240,700 | ▼ | -0.02% |
| 2024-03-01 | 4575 | ＣＡＮＢＡＳ | 590,500 | 3.27% | 519 | 524 | 502 | 509 | 507,000 | ▼ | -0.04% |
| 2024-03-04 | 4575 | ＣＡＮＢＡＳ | 573,400 | 3.18% | 511 | 513 | 482 | 495 | 631,100 | ▼ | -0.08% |
| 2024-03-06 | 4575 | ＣＡＮＢＡＳ | 553,900 | 3.07% | 470 | 500 | 468 | 492 | 457,900 | ▼ | -0.11% |
| 2024-03-12 | 4575 | ＣＡＮＢＡＳ | 535,300 | 2.96% | 477 | 500 | 468 | 495 | 256,900 | ▼ | -0.10% |
| 2024-03-21 | 4575 | ＣＡＮＢＡＳ | 521,000 | 2.89% | 503 | 508 | 495 | 501 | 257,600 | ▼ | -0.06% |
| 2024-04-01 | 4575 | ＣＡＮＢＡＳ | 503,200 | 2.79% | 469 | 469 | 447 | 450 | 280,700 | ▼ | -0.10% |
| 2024-04-05 | 4575 | ＣＡＮＢＡＳ | 485,800 | 2.69% | 465 | 471 | 456 | 463 | 150,800 | ▼ | -0.10% |
| 2024-04-16 | 4575 | ＣＡＮＢＡＳ | 466,900 | 2.59% | 443 | 456 | 439 | 449 | 167,800 | ▼ | -0.10% |
| 2024-04-17 | 4575 | ＣＡＮＢＡＳ | 469,900 | 2.60% | 445 | 448 | 439 | 442 | 58,000 | ▲ | 0.01% |
| 2024-04-18 | 4575 | ＣＡＮＢＡＳ | 459,000 | 2.54% | 445 | 502 | 445 | 493 | 902,400 | ▼ | -0.06% |
| 2024-05-08 | 4575 | ＣＡＮＢＡＳ | 448,500 | 2.48% | 466 | 482 | 464 | 467 | 252,500 | ▼ | -0.06% |
| 2024-05-14 | 4575 | ＣＡＮＢＡＳ | 410,500 | 2.27% | 454 | 503 | 453 | 497 | 611,800 | ▼ | -0.20% |
| 2024-05-20 | 4575 | ＣＡＮＢＡＳ | 389,600 | 2.16% | 516 | 551 | 515 | 520 | 568,300 | ▼ | -0.10% |
| 2024-05-22 | 4575 | ＣＡＮＢＡＳ | 374,800 | 2.07% | 502 | 509 | 499 | 502 | 104,100 | ▼ | -0.09% |
| 2024-05-30 | 4575 | ＣＡＮＢＡＳ | 359,700 | 1.99% | 471 | 492 | 471 | 489 | 177,500 | ▼ | -0.07% |
| 2024-06-04 | 4575 | ＣＡＮＢＡＳ | 341,600 | 1.89% | 497 | 534 | 497 | 528 | 352,800 | ▼ | -0.10% |
| 2024-06-06 | 4575 | ＣＡＮＢＡＳ | 343,600 | 1.90% | 515 | 515 | 493 | 494 | 188,900 | ▲ | 0.01% |
| 2024-06-07 | 4575 | ＣＡＮＢＡＳ | 333,400 | 1.84% | 494 | 504 | 494 | 502 | 80,000 | ▼ | -0.05% |
| 2024-06-13 | 4575 | ＣＡＮＢＡＳ | 322,800 | 1.79% | 504 | 517 | 499 | 503 | 130,900 | ▼ | -0.05% |
| 2024-06-17 | 4575 | ＣＡＮＢＡＳ | 324,600 | 1.80% | 496 | 498 | 483 | 494 | 241,100 | ▲ | 0.01% |
| 2024-06-25 | 4575 | ＣＡＮＢＡＳ | 317,400 | 1.76% | 470 | 487 | 468 | 482 | 138,300 | ▼ | -0.04% |
| 2024-06-27 | 4575 | ＣＡＮＢＡＳ | 294,600 | 1.63% | 608 | 615 | 541 | 571 | 2,631,500 | ▼ | -0.13% |
| 2024-06-28 | 4575 | ＣＡＮＢＡＳ | 282,100 | 1.56% | 566 | 566 | 531 | 543 | 625,300 | ▼ | -0.06% |
| 2024-07-03 | 4575 | ＣＡＮＢＡＳ | 262,200 | 1.45% | 537 | 543 | 526 | 541 | 288,200 | ▼ | -0.11% |
| 2024-07-11 | 4575 | ＣＡＮＢＡＳ | 251,500 | 1.39% | 566 | 593 | 547 | 591 | 379,200 | ▼ | -0.06% |
| 2024-07-18 | 4575 | ＣＡＮＢＡＳ | 257,800 | 1.43% | 690 | 800 | 690 | 707 | 1,813,000 | ▲ | 0.04% |
| 2024-07-22 | 4575 | ＣＡＮＢＡＳ | 241,200 | 1.33% | 656 | 668 | 627 | 630 | 534,300 | ▼ | -0.09% |
| 2024-07-23 | 4575 | ＣＡＮＢＡＳ | 223,800 | 1.24% | 630 | 650 | 628 | 633 | 320,100 | ▼ | -0.09% |
| 2024-08-05 | 4575 | ＣＡＮＢＡＳ | 210,400 | 1.16% | 491 | 508 | 432 | 432 | 726,200 | ▼ | -0.08% |
| 2024-08-08 | 4575 | ＣＡＮＢＡＳ | 219,500 | 1.21% | 511 | 532 | 504 | 515 | 288,900 | ▲ | 0.05% |
| 2024-08-13 | 4575 | ＣＡＮＢＡＳ | 215,600 | 1.19% | 535 | 604 | 535 | 604 | 521,100 | ▼ | -0.02% |
| 2024-08-23 | 4575 | ＣＡＮＢＡＳ | 332,700 | 1.84% | 645 | 739 | 620 | 739 | 3,925,400 | ▲ | 0.65% |
| 2024-09-03 | 4575 | ＣＡＮＢＡＳ | 342,400 | 1.89% | 811 | 880 | 811 | 858 | 823,100 | ▼ | -0.02% |
| 2024-09-04 | 4575 | ＣＡＮＢＡＳ | 342,600 | 1.90% | 821 | 854 | 815 | 817 | 531,700 | ▲ | 0.01% |
| 2024-09-05 | 4575 | ＣＡＮＢＡＳ | 336,100 | 1.86% | 827 | 908 | 820 | 891 | 1,445,000 | ▼ | -0.03% |
| 2024-09-11 | 4575 | ＣＡＮＢＡＳ | 367,700 | 2.04% | 899 | 928 | 805 | 827 | 2,843,100 | ▲ | 0.17% |
| 2024-09-17 | 4575 | ＣＡＮＢＡＳ | 318,200 | 1.76% | 1,127 | 1,290 | 1,122 | 1,222 | 6,715,900 | ▼ | -0.28% |
| 2024-09-24 | 4575 | ＣＡＮＢＡＳ | 314,700 | 1.64% | 1,318 | 1,318 | 1,172 | 1,182 | 1,351,600 | ▼ | -0.12% |
| 2024-09-26 | 4575 | ＣＡＮＢＡＳ | 304,400 | 1.59% | 1,144 | 1,218 | 1,091 | 1,153 | 1,370,300 | ▼ | -0.04% |
| 2024-09-27 | 4575 | ＣＡＮＢＡＳ | 277,900 | 1.45% | 1,153 | 1,179 | 1,108 | 1,124 | 717,600 | ▼ | -0.14% |
| 2024-10-01 | 4575 | ＣＡＮＢＡＳ | 244,000 | 1.27% | 1,091 | 1,105 | 1,052 | 1,070 | 515,900 | ▼ | -0.17% |
| 2024-10-03 | 4575 | ＣＡＮＢＡＳ | 202,100 | 1.05% | 991 | 1,003 | 918 | 938 | 934,800 | ▼ | -0.21% |
| 2024-10-08 | 4575 | ＣＡＮＢＡＳ | 178,300 | 0.93% | 945 | 979 | 915 | 937 | 879,200 | ▼ | -0.12% |
| 2024-10-09 | 4575 | ＣＡＮＢＡＳ | 169,400 | 0.88% | 952 | 1,050 | 952 | 1,008 | 3,491,300 | ▼ | -0.05% |
| 2024-10-24 | 4575 | ＣＡＮＢＡＳ | 172,400 | 0.90% | 985 | 992 | 950 | 953 | 310,500 | ▲ | 0.02% |
| 2024-10-25 | 4575 | ＣＡＮＢＡＳ | 170,600 | 0.89% | 941 | 953 | 912 | 912 | 414,300 | ▼ | -0.01% |
| 2024-10-28 | 4575 | ＣＡＮＢＡＳ | 149,400 | 0.78% | 897 | 948 | 888 | 930 | 377,800 | ▼ | -0.10% |
| 2024-12-06 | 4576 | ＤＷＴＩ | 219,980 | 0.53% | 95 | 96 | 88 | 89 | 3,508,300 | ▲ | 0.20% |
| 2024-12-10 | 4576 | ＤＷＴＩ | 249,080 | 0.60% | 89 | 97 | 88 | 96 | 2,909,600 | ▲ | 0.06% |
| 2024-12-11 | 4576 | ＤＷＴＩ | 389,080 | 0.95% | 96 | 103 | 93 | 100 | 7,007,200 | ▲ | 0.35% |
| 2024-12-12 | 4576 | ＤＷＴＩ | 337,280 | 0.82% | 100 | 102 | 96 | 98 | 2,069,200 | ▼ | -0.13% |
| 2024-12-13 | 4576 | ＤＷＴＩ | 310,780 | 0.75% | 100 | 108 | 98 | 104 | 3,918,500 | ▼ | -0.06% |
| 2024-12-16 | 4576 | ＤＷＴＩ | 282,580 | 0.69% | 104 | 140 | 103 | 130 | 24,986,600 | ▼ | -0.06% |
| 2024-10-01 | 4578 | 大塚ＨＤ | 2,885,638 | 0.51% | 8,107 | 8,263 | 8,073 | 8,256 | 859,100 | ▲ | 0.04% |
| 2024-10-15 | 4578 | 大塚ＨＤ | 3,360,242 | 0.60% | 8,880 | 8,948 | 8,766 | 8,766 | 1,265,200 | ▲ | 0.08% |
| 2024-10-17 | 4578 | 大塚ＨＤ | 3,259,726 | 0.58% | 8,719 | 8,783 | 8,617 | 8,754 | 1,208,900 | ▼ | -0.02% |
| 2024-10-18 | 4578 | 大塚ＨＤ | 2,641,541 | 0.47% | 8,860 | 9,126 | 8,854 | 9,049 | 1,285,300 | ▼ | -0.10% |
| 2024-03-05 | 4579 | ラクオリア | 1,118,418 | 5.17% | 639 | 645 | 631 | 641 | 126,300 | ▼ | -0.08% |
| 2024-04-03 | 4579 | ラクオリア | 1,141,418 | 5.27% | 613 | 618 | 598 | 598 | 253,700 | ▲ | 0.09% |
| 2024-04-04 | 4579 | ラクオリア | 1,155,018 | 5.34% | 605 | 605 | 593 | 597 | 172,800 | ▲ | 0.07% |
| 2024-07-04 | 4579 | ラクオリア | 1,146,518 | 5.29% | 590 | 592 | 584 | 588 | 39,900 | ▼ | -0.04% |
| 2024-07-04 | 4579 | ラクオリア | 1,146,518 | 5.29% | 590 | 592 | 584 | 588 | 39,900 | ▼ | -0.04% |
| 2024-07-24 | 4579 | ラクオリア | 1,124,618 | 5.19% | 641 | 667 | 641 | 664 | 283,400 | ▼ | -0.09% |
| 2024-07-25 | 4579 | ラクオリア | 1,127,782 | 5.21% | 660 | 680 | 655 | 666 | 281,800 | ▲ | 0.01% |
| 2024-07-29 | 4579 | ラクオリア | 1,123,182 | 5.19% | 653 | 660 | 650 | 652 | 74,800 | ▼ | -0.01% |
| 2024-07-30 | 4579 | ラクオリア | 1,132,682 | 5.23% | 657 | 679 | 654 | 679 | 133,100 | ▲ | 0.04% |
| 2024-08-01 | 4579 | ラクオリア | 1,121,582 | 5.18% | 658 | 658 | 636 | 636 | 173,000 | ▼ | -0.05% |
| 2024-08-19 | 4579 | ラクオリア | 1,099,682 | 5.08% | 589 | 627 | 585 | 610 | 193,000 | ▼ | -0.09% |
| 2024-08-30 | 4579 | ラクオリア | 1,081,382 | 4.99% | 657 | 673 | 622 | 638 | 1,114,100 | ▼ | -0.08% |
| 2024-09-27 | 4579 | ラクオリア | 1,060,082 | 4.89% | 548 | 555 | 543 | 555 | 63,600 | ▼ | -0.10% |
| 2024-09-30 | 4579 | ラクオリア | 1,061,182 | 4.90% | 545 | 545 | 529 | 529 | 180,000 | ▲ | 0.01% |
| 2024-10-25 | 4579 | ラクオリア | 1,084,982 | 5.01% | 460 | 470 | 450 | 465 | 136,700 | ▲ | 0.10% |
| 2024-11-27 | 4579 | ラクオリア | 1,108,582 | 5.12% | 465 | 465 | 454 | 458 | 56,400 | ▲ | 0.11% |
| 2024-03-18 | 4582 | シンバイオ | 1,824,551 | 4.19% | 197 | 200 | 196 | 200 | 217,700 | ▼ | -0.01% |
| 2024-03-19 | 4582 | シンバイオ | 1,826,751 | 4.20% | 205 | 206 | 194 | 195 | 355,100 | ▲ | 0.00% |
| 2024-03-21 | 4582 | シンバイオ | 1,820,951 | 4.06% | 196 | 197 | 192 | 193 | 314,500 | ▼ | -0.14% |
| 2024-04-01 | 4582 | シンバイオ | 1,791,451 | 3.99% | 185 | 187 | 182 | 183 | 236,300 | ▼ | -0.06% |
| 2024-04-05 | 4582 | シンバイオ | 1,744,251 | 3.89% | 180 | 183 | 179 | 183 | 107,700 | ▼ | -0.10% |
| 2024-04-12 | 4582 | シンバイオ | 1,699,951 | 3.79% | 183 | 184 | 182 | 182 | 63,700 | ▼ | -0.10% |
| 2024-04-17 | 4582 | シンバイオ | 1,655,451 | 3.69% | 178 | 180 | 176 | 179 | 147,600 | ▼ | -0.10% |
| 2024-04-22 | 4582 | シンバイオ | 1,612,551 | 3.59% | 175 | 179 | 173 | 179 | 219,100 | ▼ | -0.10% |
| 2024-04-23 | 4582 | シンバイオ | 1,601,551 | 3.48% | 176 | 181 | 176 | 180 | 108,100 | ▼ | -0.10% |
| 2024-05-02 | 4582 | シンバイオ | 1,557,651 | 3.39% | 173 | 173 | 170 | 172 | 187,200 | ▼ | -0.08% |
| 2024-05-14 | 4582 | シンバイオ | 1,504,651 | 3.27% | 162 | 165 | 161 | 165 | 208,300 | ▼ | -0.12% |
| 2024-05-20 | 4582 | シンバイオ | 1,441,151 | 3.14% | 159 | 167 | 159 | 165 | 365,100 | ▼ | -0.12% |
| 2024-05-28 | 4582 | シンバイオ | 1,407,151 | 3.06% | 147 | 157 | 147 | 155 | 333,700 | ▼ | -0.08% |
| 2024-05-31 | 4582 | シンバイオ | 1,373,451 | 2.99% | 154 | 155 | 152 | 154 | 185,300 | ▼ | -0.06% |
| 2024-06-06 | 4582 | シンバイオ | 1,325,151 | 2.88% | 155 | 155 | 150 | 150 | 176,200 | ▼ | -0.11% |
| 2024-06-10 | 4582 | シンバイオ | 1,275,151 | 2.77% | 154 | 163 | 153 | 162 | 435,200 | ▼ | -0.10% |
| 2024-06-11 | 4582 | シンバイオ | 1,441,351 | 3.14% | 161 | 212 | 161 | 212 | 16,951,600 | ▲ | 0.37% |
| 2024-06-12 | 4582 | シンバイオ | 1,487,551 | 3.24% | 204 | 210 | 186 | 187 | 7,853,000 | ▲ | 0.10% |
| 2024-06-13 | 4582 | シンバイオ | 1,447,151 | 3.15% | 192 | 193 | 174 | 180 | 3,291,400 | ▼ | -0.09% |
| 2024-06-17 | 4582 | シンバイオ | 1,407,851 | 3.06% | 167 | 170 | 163 | 163 | 1,158,100 | ▼ | -0.08% |
| 2024-06-24 | 4582 | シンバイオ | 1,424,951 | 3.10% | 165 | 173 | 159 | 160 | 1,829,700 | ▲ | 0.04% |
| 2024-06-25 | 4582 | シンバイオ | 1,419,051 | 3.09% | 160 | 163 | 159 | 163 | 490,700 | ▼ | -0.01% |
| 2024-06-26 | 4582 | シンバイオ | 1,438,751 | 3.13% | 163 | 168 | 162 | 166 | 807,500 | ▲ | 0.04% |
| 2024-07-03 | 4582 | シンバイオ | 1,599,651 | 3.48% | 164 | 186 | 163 | 178 | 5,700,700 | ▲ | 0.35% |
| 2024-07-09 | 4582 | シンバイオ | 1,560,451 | 3.39% | 176 | 184 | 175 | 176 | 420,400 | ▼ | -0.08% |
| 2024-07-16 | 4582 | シンバイオ | 1,599,451 | 3.48% | 259 | 310 | 253 | 310 | 19,090,000 | ▲ | 0.08% |
| 2024-07-24 | 4582 | シンバイオ | 1,560,751 | 3.39% | 321 | 340 | 302 | 303 | 8,409,700 | ▼ | -0.08% |
| 2024-07-25 | 4582 | シンバイオ | 1,393,151 | 3.03% | 287 | 294 | 273 | 278 | 4,348,900 | ▼ | -0.36% |
| 2024-07-26 | 4582 | シンバイオ | 1,425,051 | 3.10% | 273 | 328 | 273 | 303 | 14,332,900 | ▲ | 0.07% |
| 2024-08-01 | 4582 | シンバイオ | 1,421,551 | 3.09% | 275 | 278 | 268 | 270 | 1,322,400 | ▼ | -0.01% |
| 2024-08-02 | 4582 | シンバイオ | 1,316,351 | 2.86% | 252 | 260 | 247 | 247 | 2,339,400 | ▼ | -0.23% |
| 2024-08-05 | 4582 | シンバイオ | 1,065,751 | 2.32% | 231 | 238 | 203 | 212 | 2,773,600 | ▼ | -0.54% |
| 2024-08-06 | 4582 | シンバイオ | 891,951 | 1.94% | 220 | 273 | 220 | 238 | 5,660,800 | ▼ | -0.37% |
| 2024-08-07 | 4582 | シンバイオ | 814,851 | 1.77% | 230 | 259 | 229 | 246 | 3,027,600 | ▼ | -0.16% |
| 2024-08-13 | 4582 | シンバイオ | 747,851 | 1.62% | 239 | 250 | 235 | 242 | 978,100 | ▼ | -0.14% |
| 2024-08-14 | 4582 | シンバイオ | 709,051 | 1.54% | 242 | 277 | 242 | 246 | 6,591,800 | ▼ | -0.08% |
| 2024-08-15 | 4582 | シンバイオ | 749,451 | 1.63% | 248 | 267 | 232 | 238 | 4,633,400 | ▲ | 0.08% |
| 2024-08-19 | 4582 | シンバイオ | 941,751 | 2.05% | 248 | 320 | 246 | 320 | 20,844,500 | ▲ | 0.41% |
| 2024-08-21 | 4582 | シンバイオ | 971,951 | 2.11% | 320 | 329 | 299 | 299 | 6,063,400 | ▲ | 0.06% |
| 2024-09-04 | 4582 | シンバイオ | 1,024,251 | 2.23% | 252 | 256 | 246 | 253 | 1,268,200 | ▲ | 0.12% |
| 2024-09-05 | 4582 | シンバイオ | 996,351 | 2.17% | 250 | 258 | 249 | 255 | 661,300 | ▼ | -0.06% |
| 2024-09-06 | 4582 | シンバイオ | 948,351 | 2.06% | 252 | 256 | 246 | 249 | 653,300 | ▼ | -0.10% |
| 2024-09-10 | 4582 | シンバイオ | 893,251 | 1.94% | 246 | 250 | 245 | 247 | 342,200 | ▼ | -0.12% |
| 2024-09-11 | 4582 | シンバイオ | 856,351 | 1.86% | 246 | 249 | 236 | 238 | 691,700 | ▼ | -0.07% |
| 2024-09-17 | 4582 | シンバイオ | 815,951 | 1.77% | 241 | 242 | 234 | 237 | 340,900 | ▼ | -0.09% |
| 2024-09-19 | 4582 | シンバイオ | 834,951 | 1.81% | 244 | 249 | 242 | 248 | 563,000 | ▲ | 0.04% |
| 2024-09-20 | 4582 | シンバイオ | 896,951 | 1.95% | 250 | 257 | 245 | 252 | 776,700 | ▲ | 0.13% |
| 2024-09-25 | 4582 | シンバイオ | 928,951 | 2.02% | 257 | 260 | 254 | 258 | 610,900 | ▲ | 0.07% |
| 2024-10-03 | 4582 | シンバイオ | 976,651 | 2.12% | 256 | 259 | 255 | 257 | 334,200 | ▲ | 0.10% |
| 2024-10-07 | 4582 | シンバイオ | 1,029,851 | 2.24% | 260 | 261 | 251 | 252 | 416,500 | ▲ | 0.12% |
| 2024-10-08 | 4582 | シンバイオ | 1,000,351 | 2.17% | 250 | 250 | 246 | 248 | 270,000 | ▼ | -0.07% |
| 2024-10-11 | 4582 | シンバイオ | 916,751 | 1.99% | 244 | 245 | 233 | 233 | 542,400 | ▼ | -0.17% |
| 2024-10-17 | 4582 | シンバイオ | 850,751 | 1.85% | 233 | 234 | 227 | 232 | 277,000 | ▼ | -0.13% |
| 2024-10-22 | 4582 | シンバイオ | 824,351 | 1.79% | 233 | 233 | 227 | 227 | 195,500 | ▼ | -0.06% |
| 2024-10-25 | 4582 | シンバイオ | 778,151 | 1.69% | 228 | 229 | 224 | 226 | 335,600 | ▼ | -0.10% |
| 2024-10-29 | 4582 | シンバイオ | 798,351 | 1.73% | 233 | 241 | 232 | 240 | 186,500 | ▲ | 0.04% |
| 2024-11-06 | 4582 | シンバイオ | 773,251 | 1.68% | 235 | 240 | 232 | 238 | 290,500 | ▼ | -0.05% |
| 2024-11-22 | 4582 | シンバイオ | 807,051 | 1.75% | 243 | 262 | 243 | 255 | 1,235,700 | ▲ | 0.07% |
| 2024-11-25 | 4582 | シンバイオ | 847,251 | 1.84% | 251 | 252 | 245 | 245 | 531,300 | ▲ | 0.09% |
| 2024-11-26 | 4582 | シンバイオ | 891,451 | 1.94% | 248 | 248 | 242 | 248 | 472,000 | ▲ | 0.09% |
| 2024-12-03 | 4582 | シンバイオ | 862,751 | 1.87% | 233 | 237 | 233 | 234 | 173,000 | ▼ | -0.06% |
| 2024-12-09 | 4582 | シンバイオ | 819,451 | 1.78% | 228 | 234 | 228 | 230 | 152,600 | ▼ | -0.09% |
| 2024-12-12 | 4582 | シンバイオ | 760,651 | 1.65% | 226 | 227 | 219 | 222 | 419,500 | ▼ | -0.13% |
| 2024-12-16 | 4582 | シンバイオ | 731,551 | 1.59% | 221 | 222 | 218 | 220 | 206,800 | ▼ | -0.05% |
| 2024-12-18 | 4582 | シンバイオ | 677,751 | 1.47% | 217 | 221 | 215 | 216 | 210,200 | ▼ | -0.12% |
| 2024-06-05 | 4583 | カイオム | 286,300 | 0.50% | 121 | 124 | 121 | 122 | 150,600 | ▲ | 0.09% |
| 2024-07-08 | 4583 | カイオム | 424,900 | 0.75% | 120 | 123 | 111 | 120 | 2,709,900 | ▲ | 0.25% |
| 2024-08-05 | 4583 | カイオム | 355,000 | 0.62% | 108 | 108 | 75 | 81 | 3,661,100 | ▼ | -0.13% |
| 2024-08-13 | 4583 | カイオム | 304,300 | 0.53% | 104 | 107 | 99 | 103 | 2,485,900 | ▼ | -0.08% |
| 2024-08-16 | 4583 | カイオム | 274,400 | 0.47% | 111 | 111 | 108 | 109 | 535,800 | ▼ | -0.06% |
| 2024-09-12 | 4583 | カイオム | 454,100 | 0.74% | 117 | 132 | 112 | 129 | 4,871,300 | ▲ | 0.27% |
| 2024-09-17 | 4583 | カイオム | 422,300 | 0.69% | 117 | 120 | 108 | 111 | 2,274,500 | ▼ | -0.05% |
| 2024-09-19 | 4583 | カイオム | 309,700 | 0.51% | 107 | 110 | 107 | 109 | 1,308,100 | ▼ | -0.17% |
| 2024-09-20 | 4583 | カイオム | 298,600 | 0.49% | 111 | 111 | 108 | 111 | 873,700 | ▼ | -0.02% |
| 2024-10-01 | 4583 | カイオム | 308,700 | 0.50% | 122 | 125 | 119 | 122 | 1,530,300 | ▲ | 0.03% |
| 2024-10-02 | 4583 | カイオム | 294,000 | 0.48% | 120 | 122 | 112 | 114 | 2,742,000 | ▼ | -0.02% |
| 2024-10-04 | 4583 | カイオム | 317,600 | 0.51% | 110 | 111 | 107 | 109 | 1,558,400 | ▲ | 0.12% |
| 2024-10-07 | 4583 | カイオム | 475,800 | 0.77% | 109 | 109 | 106 | 108 | 1,271,400 | ▲ | 0.26% |
| 2024-10-08 | 4583 | カイオム | 554,900 | 0.90% | 107 | 107 | 104 | 104 | 697,200 | ▲ | 0.13% |
| 2024-10-10 | 4583 | カイオム | 550,600 | 0.89% | 105 | 105 | 103 | 103 | 332,200 | ▼ | -0.01% |
| 2024-10-21 | 4583 | カイオム | 483,600 | 0.78% | 102 | 103 | 101 | 103 | 248,800 | ▼ | -0.10% |
| 2024-11-12 | 4583 | カイオム | 507,500 | 0.81% | 107 | 108 | 105 | 107 | 1,132,700 | ▲ | 0.03% |
| 2024-11-18 | 4583 | カイオム | 487,600 | 0.78% | 99 | 101 | 98 | 100 | 466,300 | ▼ | -0.03% |
| 2024-11-19 | 4583 | カイオム | 432,500 | 0.69% | 100 | 101 | 99 | 100 | 225,400 | ▼ | -0.09% |
| 2024-11-21 | 4583 | カイオム | 472,500 | 0.75% | 150 | 150 | 150 | 150 | 1,465,600 | ▲ | 0.06% |
| 2024-11-22 | 4583 | カイオム | 414,400 | 0.64% | 165 | 195 | 165 | 180 | 63,736,100 | ▼ | -0.10% |
| 2024-11-25 | 4583 | カイオム | 454,900 | 0.71% | 199 | 230 | 197 | 230 | 48,845,500 | ▲ | 0.06% |
| 2024-11-26 | 4583 | カイオム | 525,500 | 0.82% | 238 | 304 | 235 | 266 | 108,249,000 | ▲ | 0.10% |
| 2024-11-27 | 4583 | カイオム | 681,100 | 1.06% | 261 | 263 | 219 | 219 | 41,617,600 | ▲ | 0.24% |
| 2024-11-29 | 4583 | カイオム | 712,200 | 1.11% | 208 | 218 | 196 | 207 | 20,421,000 | ▲ | 0.05% |
| 2024-12-03 | 4583 | カイオム | 574,100 | 0.88% | 184 | 195 | 178 | 180 | 7,427,600 | ▼ | -0.23% |
| 2024-12-04 | 4583 | カイオム | 600,000 | 0.92% | 178 | 181 | 168 | 179 | 11,532,800 | ▲ | 0.04% |
| 2024-12-05 | 4583 | カイオム | 666,500 | 1.02% | 209 | 219 | 191 | 194 | 34,982,300 | ▲ | 0.09% |
| 2024-12-06 | 4583 | カイオム | 649,900 | 0.99% | 186 | 217 | 185 | 203 | 23,888,400 | ▼ | -0.03% |
| 2024-12-09 | 4583 | カイオム | 660,400 | 1.01% | 198 | 227 | 197 | 227 | 12,872,400 | ▲ | 0.02% |
| 2024-03-13 | 4584 | キッズバイオ | 1,373,500 | 3.57% | 138 | 143 | 137 | 142 | 559,500 | ▼ | -0.12% |
| 2024-03-19 | 4584 | キッズバイオ | 1,338,400 | 3.48% | 150 | 158 | 148 | 153 | 577,000 | ▼ | -0.08% |
| 2024-04-01 | 4584 | キッズバイオ | 1,316,300 | 3.38% | 150 | 150 | 142 | 143 | 286,800 | ▼ | -0.10% |
| 2024-04-11 | 4584 | キッズバイオ | 1,324,600 | 3.40% | 139 | 150 | 138 | 148 | 1,075,500 | ▲ | 0.02% |
| 2024-04-18 | 4584 | キッズバイオ | 1,320,400 | 3.39% | 151 | 154 | 148 | 153 | 226,700 | ▼ | -0.00% |
| 2024-05-10 | 4584 | キッズバイオ | 1,339,600 | 3.40% | 138 | 139 | 136 | 138 | 93,000 | ▲ | 0.00% |
| 2024-07-05 | 4584 | キッズバイオ | 1,339,300 | 3.39% | 134 | 137 | 133 | 136 | 131,600 | ▼ | -0.00% |
| 2024-07-05 | 4584 | キッズバイオ | 1,339,300 | 3.39% | 134 | 137 | 133 | 136 | 131,600 | ▼ | -0.00% |
| 2024-08-05 | 4584 | キッズバイオ | 1,308,000 | 3.29% | 128 | 130 | 88 | 99 | 1,795,200 | ▼ | -0.10% |
| 2024-09-02 | 4584 | キッズバイオ | 1,253,900 | 3.08% | 137 | 138 | 130 | 131 | 718,200 | ▼ | -0.08% |
| 2024-09-06 | 4584 | キッズバイオ | 1,263,000 | 3.10% | 126 | 127 | 121 | 124 | 645,800 | ▲ | 0.02% |
| 2024-09-17 | 4584 | キッズバイオ | 1,305,000 | 3.21% | 120 | 121 | 116 | 121 | 503,500 | ▲ | 0.10% |
| 2024-03-04 | 4586 | メドレックス | 1,533,700 | 3.98% | 138 | 141 | 137 | 140 | 564,700 | ▼ | -0.02% |
| 2024-03-05 | 4586 | メドレックス | 1,564,700 | 4.06% | 140 | 142 | 137 | 137 | 436,800 | ▲ | 0.07% |
| 2024-03-08 | 4586 | メドレックス | 1,587,400 | 4.12% | 137 | 140 | 136 | 136 | 456,700 | ▲ | 0.06% |
| 2024-03-18 | 4586 | メドレックス | 1,627,500 | 4.22% | 130 | 133 | 130 | 130 | 223,400 | ▲ | 0.09% |
| 2024-03-26 | 4586 | メドレックス | 1,572,100 | 4.08% | 134 | 135 | 132 | 135 | 339,200 | ▼ | -0.13% |
| 2024-03-28 | 4586 | メドレックス | 1,580,800 | 4.10% | 137 | 138 | 133 | 133 | 321,900 | ▲ | 0.01% |
| 2024-04-02 | 4586 | メドレックス | 1,493,400 | 3.84% | 136 | 136 | 132 | 133 | 682,300 | ▼ | -0.25% |
| 2024-04-05 | 4586 | メドレックス | 1,517,600 | 3.91% | 130 | 132 | 129 | 132 | 309,900 | ▲ | 0.07% |
| 2024-04-11 | 4586 | メドレックス | 1,561,800 | 4.02% | 132 | 132 | 130 | 130 | 203,200 | ▲ | 0.10% |
| 2024-04-15 | 4586 | メドレックス | 1,544,900 | 3.98% | 129 | 129 | 123 | 123 | 631,700 | ▼ | -0.03% |
| 2024-04-17 | 4586 | メドレックス | 1,504,100 | 3.87% | 120 | 122 | 118 | 118 | 557,100 | ▼ | -0.10% |
| 2024-04-22 | 4586 | メドレックス | 1,489,000 | 3.78% | 116 | 120 | 116 | 118 | 447,200 | ▼ | -0.09% |
| 2024-04-24 | 4586 | メドレックス | 1,485,000 | 3.67% | 136 | 137 | 115 | 118 | 5,918,200 | ▼ | -0.10% |
| 2024-05-01 | 4586 | メドレックス | 1,485,600 | 3.49% | 114 | 116 | 113 | 116 | 356,900 | ▼ | -0.17% |
| 2024-05-02 | 4586 | メドレックス | 1,484,900 | 3.62% | 114 | 116 | 113 | 113 | 316,100 | ▲ | 0.12% |
| 2024-05-07 | 4586 | メドレックス | 1,460,800 | 3.49% | 115 | 117 | 113 | 114 | 817,600 | ▼ | -0.12% |
| 2024-05-09 | 4586 | メドレックス | 1,279,200 | 3.05% | 118 | 120 | 117 | 118 | 460,600 | ▼ | -0.44% |
| 2024-05-10 | 4586 | メドレックス | 1,096,000 | 2.61% | 119 | 120 | 113 | 115 | 840,200 | ▼ | -0.43% |
| 2024-05-13 | 4586 | メドレックス | 1,073,600 | 2.49% | 119 | 126 | 118 | 125 | 2,467,100 | ▼ | -0.11% |
| 2024-05-16 | 4586 | メドレックス | 1,039,100 | 2.36% | 129 | 136 | 128 | 133 | 1,267,200 | ▼ | -0.13% |
| 2024-05-20 | 4586 | メドレックス | 1,060,000 | 2.41% | 147 | 161 | 146 | 156 | 3,431,600 | ▲ | 0.05% |
| 2024-05-21 | 4586 | メドレックス | 1,127,200 | 2.56% | 157 | 160 | 149 | 149 | 1,976,800 | ▲ | 0.14% |
| 2024-05-22 | 4586 | メドレックス | 1,328,100 | 3.02% | 151 | 154 | 143 | 145 | 1,362,200 | ▲ | 0.46% |
| 2024-05-23 | 4586 | メドレックス | 1,413,800 | 3.21% | 145 | 146 | 133 | 137 | 1,745,300 | ▲ | 0.18% |
| 2024-05-24 | 4586 | メドレックス | 1,482,600 | 3.37% | 136 | 145 | 135 | 141 | 970,000 | ▲ | 0.16% |
| 2024-05-27 | 4586 | メドレックス | 1,507,800 | 3.43% | 141 | 146 | 139 | 145 | 964,200 | ▲ | 0.06% |
| 2024-05-28 | 4586 | メドレックス | 1,467,000 | 3.33% | 145 | 152 | 145 | 152 | 809,800 | ▼ | -0.10% |
| 2024-06-05 | 4586 | メドレックス | 1,498,600 | 3.41% | 156 | 158 | 145 | 149 | 1,922,900 | ▲ | 0.08% |
| 2024-06-17 | 4586 | メドレックス | 1,474,400 | 3.35% | 167 | 184 | 167 | 179 | 2,886,200 | ▼ | -0.06% |
| 2024-06-18 | 4586 | メドレックス | 1,505,800 | 3.42% | 179 | 183 | 165 | 176 | 3,515,100 | ▲ | 0.06% |
| 2024-06-24 | 4586 | メドレックス | 1,473,000 | 3.35% | 163 | 170 | 161 | 167 | 1,168,800 | ▼ | -0.06% |
| 2024-06-25 | 4586 | メドレックス | 1,429,000 | 3.25% | 170 | 179 | 166 | 174 | 1,699,000 | ▼ | -0.10% |
| 2024-06-27 | 4586 | メドレックス | 1,364,800 | 3.10% | 170 | 199 | 169 | 185 | 6,934,600 | ▼ | -0.14% |
| 2024-07-01 | 4586 | メドレックス | 1,364,800 | 3.05% | 180 | 186 | 173 | 173 | 1,965,000 | ▼ | -0.05% |
| 2024-07-31 | 4586 | メドレックス | 1,348,300 | 2.99% | 114 | 115 | 111 | 113 | 692,900 | ▼ | -0.05% |
| 2024-08-05 | 4586 | メドレックス | 1,253,400 | 2.78% | 96 | 98 | 80 | 83 | 2,441,200 | ▼ | -0.21% |
| 2024-08-07 | 4586 | メドレックス | 1,194,500 | 2.65% | 95 | 104 | 95 | 100 | 1,215,500 | ▼ | -0.12% |
| 2024-08-14 | 4586 | メドレックス | 1,175,000 | 2.56% | 104 | 106 | 102 | 106 | 744,200 | ▼ | -0.08% |
| 2024-08-15 | 4586 | メドレックス | 1,109,200 | 2.41% | 105 | 107 | 103 | 103 | 451,200 | ▼ | -0.14% |
| 2024-08-16 | 4586 | メドレックス | 1,070,700 | 2.33% | 106 | 108 | 105 | 106 | 847,100 | ▼ | -0.08% |
| 2024-08-19 | 4586 | メドレックス | 1,059,500 | 2.27% | 106 | 111 | 106 | 108 | 1,257,500 | ▼ | -0.06% |
| 2024-08-23 | 4586 | メドレックス | 1,012,200 | 2.17% | 106 | 107 | 103 | 106 | 461,100 | ▼ | -0.10% |
| 2024-09-03 | 4586 | メドレックス | 888,400 | 1.89% | 104 | 107 | 102 | 105 | 452,200 | ▼ | -0.10% |
| 2024-09-06 | 4586 | メドレックス | 821,200 | 1.74% | 111 | 115 | 97 | 97 | 7,954,000 | ▼ | -0.14% |
| 2024-09-09 | 4586 | メドレックス | 795,200 | 1.69% | 92 | 97 | 91 | 97 | 1,198,100 | ▼ | -0.05% |
| 2024-09-12 | 4586 | メドレックス | 737,700 | 1.57% | 98 | 101 | 97 | 99 | 820,200 | ▼ | -0.11% |
| 2024-09-17 | 4586 | メドレックス | 481,700 | 1.02% | 100 | 100 | 94 | 96 | 400,200 | ▼ | -0.55% |
| 2024-09-18 | 4586 | メドレックス | 457,900 | 0.97% | 96 | 98 | 95 | 96 | 253,800 | ▼ | -0.05% |
| 2024-09-20 | 4586 | メドレックス | 418,100 | 0.89% | 100 | 101 | 99 | 100 | 515,900 | ▼ | -0.07% |
| 2024-09-24 | 4586 | メドレックス | 320,800 | 0.67% | 101 | 101 | 99 | 100 | 227,600 | ▼ | -0.21% |
| 2024-10-23 | 4586 | メドレックス | 277,100 | 0.58% | 91 | 91 | 88 | 88 | 724,800 | ▼ | -0.09% |
| 2024-10-29 | 4586 | メドレックス | 212,400 | 0.44% | 88 | 94 | 88 | 91 | 1,102,700 | ▼ | -0.13% |
| 2024-03-05 | 4587 | ペプドリ | 1,299,716 | 0.99% | 1,468 | 1,470 | 1,414 | 1,452 | 1,678,200 | ▼ | -0.07% |
| 2024-03-18 | 4587 | ペプドリ | 1,158,488 | 0.89% | 1,355 | 1,400 | 1,355 | 1,376 | 665,300 | ▼ | -0.09% |
| 2024-03-22 | 4587 | ペプドリ | 1,176,588 | 0.90% | 1,447 | 1,454 | 1,408 | 1,422 | 486,300 | ▲ | 0.01% |
| 2024-03-27 | 4587 | ペプドリ | 1,147,573 | 0.88% | 1,452 | 1,461 | 1,406 | 1,406 | 545,800 | ▼ | -0.02% |
| 2024-03-29 | 4587 | ペプドリ | 982,573 | 0.75% | 1,413 | 1,428 | 1,406 | 1,424 | 386,000 | ▼ | -0.13% |
| 2024-04-09 | 4587 | ペプドリ | 1,051,863 | 0.80% | 1,550 | 1,562 | 1,535 | 1,541 | 802,300 | ▲ | 0.05% |
| 2024-04-16 | 4587 | ペプドリ | 973,863 | 0.74% | 1,500 | 1,563 | 1,494 | 1,535 | 827,100 | ▼ | -0.06% |
| 2024-04-17 | 4587 | ペプドリ | 903,763 | 0.69% | 1,538 | 1,545 | 1,463 | 1,491 | 709,800 | ▼ | -0.05% |
| 2024-04-25 | 4587 | ペプドリ | 767,478 | 0.59% | 1,630 | 1,651 | 1,589 | 1,596 | 828,200 | ▼ | -0.09% |
| 2024-05-16 | 4587 | ペプドリ | 610,588 | 0.46% | 1,910 | 1,916 | 1,878 | 1,900 | 957,300 | ▼ | -0.12% |
| 2024-06-21 | 4587 | ペプドリ | 685,917 | 0.52% | 2,241 | 2,289 | 2,238 | 2,272 | 1,143,900 | ▲ | 0.12% |
| 2024-06-25 | 4587 | ペプドリ | 812,630 | 0.62% | 2,324 | 2,385 | 2,316 | 2,366 | 807,700 | ▲ | 0.09% |
| 2024-06-26 | 4587 | ペプドリ | 773,130 | 0.59% | 2,445 | 2,517 | 2,416 | 2,517 | 1,636,200 | ▼ | -0.03% |
| 2024-06-28 | 4587 | ペプドリ | 803,930 | 0.61% | 2,480 | 2,547 | 2,434 | 2,491 | 1,219,900 | ▲ | 0.02% |
| 2024-07-02 | 4587 | ペプドリ | 772,330 | 0.59% | 2,380 | 2,406 | 2,290 | 2,328 | 1,314,700 | ▼ | -0.02% |
| 2024-07-05 | 4587 | ペプドリ | 819,230 | 0.63% | 2,500 | 2,572 | 2,493 | 2,510 | 943,000 | ▲ | 0.04% |
| 2024-07-05 | 4587 | ペプドリ | 819,230 | 0.63% | 2,500 | 2,572 | 2,493 | 2,510 | 943,000 | ▲ | 0.04% |
| 2024-07-10 | 4587 | ペプドリ | 1,015,930 | 0.78% | 2,600 | 2,744 | 2,600 | 2,744 | 1,595,900 | ▲ | 0.15% |
| 2024-07-11 | 4587 | ペプドリ | 1,094,730 | 0.84% | 2,770 | 2,810 | 2,662 | 2,744 | 1,663,900 | ▲ | 0.05% |
| 2024-07-16 | 4587 | ペプドリ | 1,200,030 | 0.92% | 2,810 | 2,820 | 2,720 | 2,747 | 797,800 | ▲ | 0.08% |
| 2024-07-17 | 4587 | ペプドリ | 1,157,730 | 0.89% | 2,770 | 2,868 | 2,722 | 2,859 | 1,104,000 | ▼ | -0.03% |
| 2024-07-18 | 4587 | ペプドリ | 1,196,430 | 0.92% | 2,816 | 2,929 | 2,815 | 2,895 | 1,226,700 | ▲ | 0.03% |
| 2024-07-23 | 4587 | ペプドリ | 637,930 | 0.49% | 2,730 | 2,769 | 2,702 | 2,750 | 781,200 | ▼ | -0.43% |
| 2024-09-11 | 4587 | ペプドリ | 848,331 | 0.65% | 2,538 | 2,606 | 2,451 | 2,482 | 667,300 | ▲ | 0.25% |
| 2024-09-12 | 4587 | ペプドリ | 1,124,231 | 0.86% | 2,525 | 2,558 | 2,492 | 2,518 | 438,500 | ▲ | 0.20% |
| 2024-09-18 | 4587 | ペプドリ | 2,128,131 | 1.63% | 2,407 | 2,455 | 2,378 | 2,418 | 424,500 | ▲ | 0.76% |
| 2024-09-24 | 4587 | ペプドリ | 2,078,856 | 1.59% | 2,575 | 2,610 | 2,538 | 2,561 | 777,700 | ▼ | -0.03% |
| 2024-09-25 | 4587 | ペプドリ | 2,082,556 | 1.60% | 2,600 | 2,677 | 2,586 | 2,671 | 939,300 | ▲ | 0.01% |
| 2024-10-22 | 4587 | ペプドリ | 2,231,298 | 1.71% | 2,930 | 2,930 | 2,807 | 2,843 | 1,001,700 | ▲ | 0.10% |
| 2024-10-31 | 4587 | ペプドリ | 2,128,498 | 1.63% | 2,808 | 2,856 | 2,776 | 2,838 | 471,800 | ▼ | -0.08% |
| 2024-11-14 | 4587 | ペプドリ | 2,071,642 | 1.59% | 2,600 | 2,960 | 2,562 | 2,906 | 2,822,200 | ▼ | -0.03% |
| 2024-11-15 | 4587 | ペプドリ | 2,087,942 | 1.60% | 2,830 | 2,944 | 2,713 | 2,885 | 1,535,300 | ▲ | 0.01% |
| 2024-11-19 | 4587 | ペプドリ | 2,067,142 | 1.58% | 2,574 | 2,604 | 2,530 | 2,550 | 908,700 | ▼ | -0.02% |
| 2024-11-21 | 4587 | ペプドリ | 1,763,042 | 1.35% | 2,540 | 2,587 | 2,503 | 2,564 | 764,000 | ▼ | -0.23% |
| 2024-11-22 | 4587 | ペプドリ | 1,457,442 | 1.12% | 2,585 | 2,752 | 2,557 | 2,738 | 1,176,000 | ▼ | -0.23% |
| 2024-12-03 | 4587 | ペプドリ | 1,560,828 | 1.20% | 2,991 | 3,035 | 2,960 | 2,975 | 792,900 | ▲ | 0.07% |
| 2024-12-10 | 4587 | ペプドリ | 1,558,228 | 1.19% | 2,785 | 2,819 | 2,753 | 2,810 | 763,900 | ▼ | -0.01% |
| 2024-12-11 | 4587 | ペプドリ | 1,200,628 | 0.92% | 2,785 | 2,791 | 2,657 | 2,665 | 957,900 | ▼ | -0.26% |
| 2024-12-17 | 4587 | ペプドリ | 1,163,628 | 0.89% | 2,580 | 2,596 | 2,491 | 2,596 | 1,122,600 | ▼ | -0.03% |
| 2024-03-12 | 4588 | オンコリス | 104,900 | 0.51% | 638 | 650 | 635 | 641 | 203,200 | ▲ | 0.06% |
| 2024-03-25 | 4588 | オンコリス | 98,800 | 0.48% | 618 | 622 | 609 | 614 | 157,200 | ▼ | -0.03% |
| 2024-04-01 | 4588 | オンコリス | 105,600 | 0.50% | 750 | 798 | 719 | 766 | 1,746,700 | ▲ | 0.02% |
| 2024-04-09 | 4588 | オンコリス | 103,900 | 0.49% | 673 | 684 | 661 | 676 | 380,900 | ▼ | -0.01% |
| 2024-04-12 | 4588 | オンコリス | 107,500 | 0.51% | 686 | 698 | 681 | 692 | 170,100 | ▲ | 0.02% |
| 2024-04-24 | 4588 | オンコリス | 91,300 | 0.43% | 715 | 728 | 701 | 702 | 198,900 | ▼ | -0.08% |
| 2024-06-18 | 4588 | オンコリス | 174,423 | 0.83% | 555 | 556 | 498 | 498 | 3,335,800 | ▲ | 0.63% |
| 2024-06-19 | 4588 | オンコリス | 191,623 | 0.91% | 500 | 516 | 486 | 493 | 1,066,200 | ▲ | 0.08% |
| 2024-06-21 | 4588 | オンコリス | 216,723 | 1.03% | 492 | 525 | 488 | 517 | 612,900 | ▲ | 0.12% |
| 2024-06-27 | 4588 | オンコリス | 235,123 | 1.12% | 530 | 558 | 528 | 554 | 557,700 | ▲ | 0.09% |
| 2024-07-03 | 4588 | オンコリス | 228,423 | 1.08% | 537 | 543 | 530 | 543 | 181,300 | ▼ | -0.04% |
| 2024-07-26 | 4588 | オンコリス | 214,723 | 0.99% | 579 | 587 | 555 | 579 | 574,600 | ▼ | -0.09% |
| 2024-07-29 | 4588 | オンコリス | 217,623 | 1.01% | 582 | 596 | 572 | 572 | 479,500 | ▲ | 0.02% |
| 2024-08-02 | 4588 | オンコリス | 217,623 | 0.99% | 539 | 545 | 520 | 520 | 608,300 | ▼ | -0.02% |
| 2024-08-05 | 4588 | オンコリス | 191,823 | 0.88% | 474 | 526 | 420 | 463 | 1,247,000 | ▼ | -0.10% |
| 2024-08-06 | 4588 | オンコリス | 160,723 | 0.73% | 495 | 511 | 471 | 488 | 760,600 | ▼ | -0.15% |
| 2024-08-07 | 4588 | オンコリス | 134,523 | 0.61% | 486 | 530 | 485 | 515 | 528,700 | ▼ | -0.12% |
| 2024-08-08 | 4588 | オンコリス | 127,923 | 0.58% | 510 | 529 | 508 | 521 | 194,900 | ▼ | -0.03% |
| 2024-08-23 | 4588 | オンコリス | 134,923 | 0.60% | 627 | 628 | 609 | 618 | 245,700 | ▲ | 0.02% |
| 2024-09-11 | 4588 | オンコリス | 160,123 | 0.71% | 596 | 596 | 556 | 565 | 370,500 | ▲ | 0.10% |
| 2024-09-12 | 4588 | オンコリス | 145,723 | 0.64% | 576 | 583 | 562 | 569 | 365,400 | ▼ | -0.06% |
| 2024-09-19 | 4588 | オンコリス | 134,923 | 0.59% | 567 | 574 | 560 | 571 | 271,000 | ▼ | -0.05% |
| 2024-09-26 | 4588 | オンコリス | 135,323 | 0.60% | 575 | 575 | 562 | 567 | 132,500 | ▲ | 0.01% |
| 2024-10-11 | 4588 | オンコリス | 137,823 | 0.59% | 562 | 576 | 552 | 560 | 1,086,700 | ▼ | -0.01% |
| 2024-10-18 | 4588 | オンコリス | 120,523 | 0.49% | 607 | 624 | 599 | 620 | 556,000 | ▼ | -0.09% |
| 2024-10-21 | 4588 | オンコリス | 124,323 | 0.50% | 622 | 630 | 616 | 621 | 441,900 | ▲ | 0.01% |
| 2024-10-22 | 4588 | オンコリス | 116,123 | 0.47% | 615 | 619 | 597 | 617 | 662,500 | ▼ | -0.03% |
| 2024-11-22 | 4588 | オンコリス | 146,123 | 0.58% | 674 | 713 | 648 | 703 | 3,158,200 | ▲ | 0.25% |
| 2024-11-26 | 4588 | オンコリス | 110,023 | 0.44% | 739 | 754 | 701 | 727 | 1,990,700 | ▼ | -0.13% |
| 2024-03-04 | 4591 | リボミック | 357,500 | 1.00% | 99 | 101 | 98 | 99 | 184,800 | ▲ | 0.06% |
| 2024-03-07 | 4591 | リボミック | 354,900 | 0.99% | 99 | 100 | 97 | 98 | 184,400 | ▼ | -0.01% |
| 2024-03-11 | 4591 | リボミック | 361,700 | 1.01% | 97 | 98 | 95 | 97 | 277,300 | ▲ | 0.02% |
| 2024-03-14 | 4591 | リボミック | 401,700 | 1.12% | 95 | 96 | 93 | 95 | 279,300 | ▲ | 0.11% |
| 2024-03-19 | 4591 | リボミック | 433,000 | 1.21% | 92 | 93 | 90 | 92 | 431,100 | ▲ | 0.08% |
| 2024-03-28 | 4591 | リボミック | 407,300 | 1.14% | 90 | 101 | 89 | 93 | 1,018,400 | ▼ | -0.07% |
| 2024-04-01 | 4591 | リボミック | 382,900 | 1.06% | 92 | 93 | 90 | 91 | 286,400 | ▼ | -0.07% |
| 2024-04-05 | 4591 | リボミック | 352,200 | 0.97% | 87 | 88 | 86 | 86 | 247,400 | ▼ | -0.09% |
| 2024-04-10 | 4591 | リボミック | 321,800 | 0.89% | 87 | 89 | 87 | 87 | 113,400 | ▼ | -0.07% |
| 2024-04-16 | 4591 | リボミック | 279,600 | 0.77% | 83 | 83 | 81 | 83 | 223,300 | ▼ | -0.12% |
| 2024-04-19 | 4591 | リボミック | 250,100 | 0.69% | 81 | 82 | 79 | 81 | 263,500 | ▼ | -0.08% |
| 2024-04-24 | 4591 | リボミック | 166,900 | 0.46% | 86 | 100 | 82 | 84 | 3,846,700 | ▼ | -0.22% |
| 2024-03-06 | 4592 | サンバイオ | 340,777 | 0.49% | 750 | 809 | 740 | 787 | 1,428,200 | ▼ | -0.06% |
| 2024-03-27 | 4592 | サンバイオ | 384,677 | 0.56% | 482 | 497 | 459 | 466 | 4,779,500 | ▲ | 0.17% |
| 2024-04-09 | 4592 | サンバイオ | 335,577 | 0.48% | 408 | 424 | 400 | 424 | 1,177,500 | ▼ | -0.08% |
| 2024-09-05 | 4592 | サンバイオ | 366,604 | 0.53% | 981 | 993 | 967 | 971 | 660,500 | ▲ | 0.12% |
| 2024-09-06 | 4592 | サンバイオ | 341,904 | 0.49% | 1,018 | 1,036 | 932 | 938 | 3,784,500 | ▼ | -0.04% |
| 2024-09-09 | 4592 | サンバイオ | 361,604 | 0.52% | 893 | 963 | 882 | 952 | 1,019,600 | ▲ | 0.03% |
| 2024-09-13 | 4592 | サンバイオ | 412,304 | 0.60% | 978 | 981 | 944 | 962 | 582,000 | ▲ | 0.07% |
| 2024-09-17 | 4592 | サンバイオ | 407,604 | 0.59% | 980 | 980 | 921 | 940 | 828,800 | ▼ | -0.01% |
| 2024-09-24 | 4592 | サンバイオ | 308,784 | 0.44% | 1,340 | 1,341 | 1,183 | 1,238 | 6,909,500 | ▼ | -0.14% |
| 2024-10-21 | 4592 | サンバイオ | 355,684 | 0.51% | 1,044 | 1,075 | 1,037 | 1,040 | 643,600 | ▲ | 0.07% |
| 2024-10-23 | 4592 | サンバイオ | 453,984 | 0.66% | 1,042 | 1,056 | 1,013 | 1,025 | 535,600 | ▲ | 0.15% |
| 2024-10-24 | 4592 | サンバイオ | 486,184 | 0.70% | 1,009 | 1,018 | 986 | 994 | 787,100 | ▲ | 0.03% |
| 2024-10-30 | 4592 | サンバイオ | 476,884 | 0.69% | 1,015 | 1,019 | 1,001 | 1,005 | 355,500 | ▼ | -0.01% |
| 2024-11-18 | 4592 | サンバイオ | 505,584 | 0.73% | 851 | 919 | 850 | 893 | 3,348,900 | ▲ | 0.04% |
| 2024-04-02 | 4593 | ヘリオス | 725,807 | 0.80% | 165 | 166 | 155 | 157 | 1,618,500 | ▲ | 0.28% |
| 2024-04-05 | 4593 | ヘリオス | 977,407 | 1.08% | 169 | 188 | 167 | 180 | 5,555,100 | ▲ | 0.28% |
| 2024-04-08 | 4593 | ヘリオス | 1,056,807 | 1.17% | 182 | 183 | 170 | 174 | 3,375,400 | ▲ | 0.08% |
| 2024-04-11 | 4593 | ヘリオス | 1,159,707 | 1.28% | 159 | 163 | 159 | 160 | 922,000 | ▲ | 0.11% |
| 2024-04-12 | 4593 | ヘリオス | 1,211,107 | 1.34% | 159 | 161 | 153 | 153 | 1,483,600 | ▲ | 0.06% |
| 2024-04-18 | 4593 | ヘリオス | 1,270,007 | 1.40% | 144 | 147 | 141 | 145 | 796,700 | ▲ | 0.05% |
| 2024-04-23 | 4593 | ヘリオス | 1,402,607 | 1.55% | 145 | 155 | 145 | 153 | 1,341,200 | ▲ | 0.15% |
| 2024-05-07 | 4593 | ヘリオス | 1,336,607 | 1.48% | 150 | 156 | 150 | 156 | 531,500 | ▼ | -0.07% |
| 2024-05-08 | 4593 | ヘリオス | 1,353,107 | 1.50% | 157 | 162 | 154 | 159 | 904,600 | ▲ | 0.02% |
| 2024-06-03 | 4593 | ヘリオス | 1,463,908 | 1.62% | 163 | 166 | 155 | 159 | 2,703,600 | ▲ | 0.12% |
| 2024-06-06 | 4593 | ヘリオス | 1,550,908 | 1.72% | 180 | 184 | 165 | 165 | 5,543,600 | ▲ | 0.09% |
| 2024-07-16 | 4593 | ヘリオス | 1,636,808 | 1.81% | 183 | 185 | 179 | 184 | 986,500 | ▲ | 0.09% |
| 2024-07-24 | 4593 | ヘリオス | 1,752,708 | 1.94% | 189 | 196 | 183 | 184 | 1,900,500 | ▲ | 0.12% |
| 2024-08-13 | 4593 | ヘリオス | 1,700,408 | 1.88% | 161 | 168 | 161 | 166 | 929,600 | ▼ | -0.06% |
| 2024-08-15 | 4593 | ヘリオス | 1,732,708 | 1.92% | 170 | 177 | 170 | 177 | 1,477,900 | ▲ | 0.04% |
| 2024-08-23 | 4593 | ヘリオス | 1,813,308 | 2.01% | 220 | 255 | 219 | 245 | 21,672,200 | ▲ | 0.08% |
| 2024-09-03 | 4593 | ヘリオス | 1,710,008 | 1.89% | 217 | 224 | 210 | 213 | 2,831,700 | ▼ | -0.10% |
| 2024-09-12 | 4593 | ヘリオス | 1,800,108 | 1.99% | 222 | 232 | 220 | 230 | 3,840,600 | ▲ | 0.10% |
| 2024-09-13 | 4593 | ヘリオス | 1,805,608 | 2.00% | 230 | 233 | 218 | 219 | 3,143,600 | ▲ | 0.01% |
| 2024-09-19 | 4593 | ヘリオス | 1,789,208 | 1.98% | 227 | 253 | 225 | 241 | 6,268,600 | ▼ | -0.02% |
| 2024-09-25 | 4593 | ヘリオス | 1,838,408 | 2.03% | 259 | 264 | 249 | 249 | 2,913,000 | ▲ | 0.04% |
| 2024-09-27 | 4593 | ヘリオス | 1,792,808 | 1.98% | 242 | 247 | 239 | 243 | 1,567,100 | ▼ | -0.04% |
| 2024-10-01 | 4593 | ヘリオス | 1,821,808 | 2.02% | 220 | 232 | 220 | 228 | 2,923,400 | ▲ | 0.04% |
| 2024-12-05 | 4593 | ヘリオス | 1,898,008 | 2.10% | 184 | 186 | 180 | 180 | 923,600 | ▲ | 0.08% |
| 2024-04-30 | 4594 | ブライトパス | 360,300 | 0.50% | 59 | 60 | 58 | 60 | 189,900 | ▲ | 0.08% |
| 2024-05-08 | 4594 | ブライトパス | 354,000 | 0.49% | 59 | 60 | 58 | 59 | 205,500 | ▼ | -0.01% |
| 2024-06-20 | 4594 | ブライトパス | 376,700 | 0.53% | 54 | 57 | 53 | 55 | 1,850,000 | ▲ | 0.14% |
| 2024-06-21 | 4594 | ブライトパス | 429,100 | 0.60% | 56 | 59 | 55 | 55 | 839,800 | ▲ | 0.06% |
| 2024-06-26 | 4594 | ブライトパス | 544,800 | 0.76% | 55 | 57 | 55 | 55 | 647,600 | ▲ | 0.16% |
| 2024-06-27 | 4594 | ブライトパス | 577,100 | 0.81% | 55 | 58 | 55 | 58 | 387,300 | ▲ | 0.05% |
| 2024-07-01 | 4594 | ブライトパス | 648,800 | 0.91% | 57 | 58 | 55 | 55 | 810,400 | ▲ | 0.09% |
| 2024-07-11 | 4594 | ブライトパス | 682,800 | 0.88% | 65 | 68 | 62 | 67 | 2,487,800 | ▼ | -0.03% |
| 2024-07-18 | 4594 | ブライトパス | 609,400 | 0.76% | 65 | 76 | 65 | 69 | 11,769,500 | ▼ | -0.12% |
| 2024-07-19 | 4594 | ブライトパス | 434,700 | 0.54% | 70 | 71 | 65 | 67 | 4,011,300 | ▼ | -0.21% |
| 2024-07-31 | 4594 | ブライトパス | 380,600 | 0.47% | 69 | 72 | 66 | 71 | 3,734,600 | ▼ | -0.07% |
| 2024-03-05 | 4597 | ソレイジア | 3,326,199 | 1.90% | 37 | 38 | 36 | 37 | 2,572,700 | ▲ | 0.07% |
| 2024-03-21 | 4597 | ソレイジア | 3,378,499 | 1.88% | 39 | 40 | 33 | 35 | 13,830,300 | ▼ | -0.02% |
| 2024-03-25 | 4597 | ソレイジア | 3,409,199 | 1.90% | 34 | 34 | 32 | 32 | 5,324,100 | ▲ | 0.02% |
| 2024-04-01 | 4597 | ソレイジア | 3,447,699 | 1.89% | 32 | 33 | 31 | 32 | 2,281,600 | ▼ | -0.01% |
| 2024-04-05 | 4597 | ソレイジア | 3,174,599 | 1.74% | 28 | 30 | 27 | 29 | 4,534,000 | ▼ | -0.14% |
| 2024-04-09 | 4597 | ソレイジア | 3,136,699 | 1.66% | 28 | 30 | 28 | 30 | 5,062,700 | ▼ | -0.08% |
| 2024-04-18 | 4597 | ソレイジア | 2,933,599 | 1.56% | 25 | 26 | 23 | 26 | 5,949,100 | ▼ | -0.09% |
| 2024-04-19 | 4597 | ソレイジア | 2,745,699 | 1.46% | 25 | 26 | 24 | 25 | 5,055,300 | ▼ | -0.10% |
| 2024-04-23 | 4597 | ソレイジア | 2,683,599 | 1.39% | 25 | 26 | 25 | 25 | 2,063,700 | ▼ | -0.07% |
| 2024-05-01 | 4597 | ソレイジア | 2,513,399 | 1.29% | 27 | 27 | 25 | 27 | 2,044,700 | ▼ | -0.09% |
| 2024-05-07 | 4597 | ソレイジア | 2,520,099 | 1.30% | 28 | 28 | 25 | 26 | 4,926,700 | ▲ | 0.01% |
| 2024-05-13 | 4597 | ソレイジア | 2,410,599 | 1.24% | 27 | 27 | 26 | 27 | 2,481,400 | ▼ | -0.06% |
| 2024-05-17 | 4597 | ソレイジア | 2,288,799 | 1.18% | 27 | 27 | 26 | 26 | 2,212,600 | ▼ | -0.06% |
| 2024-05-22 | 4597 | ソレイジア | 2,072,899 | 1.07% | 27 | 28 | 26 | 28 | 3,085,500 | ▼ | -0.10% |
| 2024-05-24 | 4597 | ソレイジア | 1,934,699 | 0.99% | 27 | 29 | 27 | 29 | 4,866,800 | ▼ | -0.08% |
| 2024-05-27 | 4597 | ソレイジア | 1,940,899 | 1.00% | 30 | 33 | 28 | 30 | 10,040,900 | ▲ | 0.01% |
| 2024-05-28 | 4597 | ソレイジア | 1,868,599 | 0.96% | 29 | 31 | 28 | 29 | 3,964,400 | ▼ | -0.04% |
| 2024-06-05 | 4597 | ソレイジア | 1,773,199 | 0.89% | 28 | 28 | 27 | 28 | 2,848,200 | ▼ | -0.06% |
| 2024-06-28 | 4597 | ソレイジア | 1,566,499 | 0.79% | 31 | 31 | 29 | 30 | 6,253,400 | ▼ | -0.09% |
| 2024-07-05 | 4597 | ソレイジア | 1,389,699 | 0.69% | 30 | 31 | 29 | 31 | 32,576,200 | ▼ | -0.10% |
| 2024-07-05 | 4597 | ソレイジア | 1,389,699 | 0.69% | 30 | 31 | 29 | 31 | 32,576,200 | ▼ | -0.10% |
| 2024-07-08 | 4597 | ソレイジア | 1,208,499 | 0.58% | 31 | 34 | 30 | 34 | 43,744,400 | ▼ | -0.10% |
| 2024-07-09 | 4597 | ソレイジア | 1,295,999 | 0.62% | 34 | 35 | 30 | 31 | 37,455,300 | ▲ | 0.04% |
| 2024-07-11 | 4597 | ソレイジア | 1,478,999 | 0.71% | 29 | 29 | 28 | 29 | 20,559,400 | ▲ | 0.08% |
| 2024-07-16 | 4597 | ソレイジア | 1,407,399 | 0.68% | 28 | 31 | 28 | 30 | 34,066,800 | ▼ | -0.02% |
| 2024-07-18 | 4597 | ソレイジア | 744,899 | 0.34% | 31 | 35 | 31 | 33 | 36,769,000 | ▼ | -0.34% |
| 2024-07-25 | 4597 | ソレイジア | 3,002,999 | 1.38% | 47 | 57 | 42 | 45 | 115,697,000 | ▲ | 0.94% |
| 2024-07-26 | 4597 | ソレイジア | 2,304,699 | 1.06% | 44 | 48 | 40 | 41 | 60,555,900 | ▼ | -0.31% |
| 2024-07-29 | 4597 | ソレイジア | 2,679,699 | 1.23% | 44 | 59 | 43 | 59 | 90,105,700 | ▲ | 0.16% |
| 2024-07-30 | 4597 | ソレイジア | 3,224,299 | 1.48% | 60 | 63 | 52 | 61 | 116,252,000 | ▲ | 0.25% |
| 2024-07-31 | 4597 | ソレイジア | 2,888,199 | 1.32% | 61 | 70 | 59 | 67 | 105,696,000 | ▼ | -0.15% |
| 2024-08-14 | 4597 | ソレイジア | 3,055,899 | 1.40% | 51 | 53 | 47 | 49 | 33,397,100 | ▲ | 0.07% |
| 2024-08-21 | 4597 | ソレイジア | 3,300,399 | 1.51% | 54 | 55 | 51 | 53 | 22,156,400 | ▲ | 0.11% |
| 2024-08-29 | 4597 | ソレイジア | 3,508,599 | 1.60% | 53 | 53 | 50 | 51 | 19,760,300 | ▲ | 0.09% |
| 2024-11-29 | 4597 | ソレイジア | 3,744,099 | 1.71% | 57 | 59 | 53 | 53 | 36,371,700 | ▲ | 0.10% |
| 2024-03-21 | 4598 | デルタフライ | 246,300 | 2.99% | 871 | 903 | 865 | 895 | 155,100 | ▼ | -0.08% |
| 2024-04-03 | 4598 | デルタフライ | 237,600 | 2.88% | 798 | 821 | 794 | 808 | 124,800 | ▼ | -0.11% |
| 2024-04-09 | 4598 | デルタフライ | 228,400 | 2.77% | 833 | 856 | 827 | 847 | 228,600 | ▼ | -0.10% |
| 2024-04-15 | 4598 | デルタフライ | 230,600 | 2.80% | 813 | 830 | 810 | 825 | 135,900 | ▲ | 0.02% |
| 2024-05-02 | 4598 | デルタフライ | 228,500 | 2.77% | 729 | 745 | 723 | 739 | 143,700 | ▼ | -0.02% |
| 2024-05-13 | 4598 | デルタフライ | 221,700 | 2.69% | 729 | 730 | 705 | 714 | 126,500 | ▼ | -0.08% |
| 2024-05-15 | 4598 | デルタフライ | 222,800 | 2.70% | 737 | 745 | 713 | 715 | 134,900 | ▲ | 0.01% |
| 2024-05-17 | 4598 | デルタフライ | 200,100 | 2.43% | 555 | 625 | 542 | 588 | 846,700 | ▼ | -0.27% |
| 2024-05-22 | 4598 | デルタフライ | 210,800 | 2.56% | 616 | 616 | 559 | 560 | 410,600 | ▲ | 0.12% |
| 2024-05-28 | 4598 | デルタフライ | 204,200 | 2.48% | 485 | 519 | 483 | 507 | 323,000 | ▼ | -0.08% |
| 2024-06-05 | 4598 | デルタフライ | 196,700 | 2.39% | 536 | 543 | 514 | 527 | 70,300 | ▼ | -0.08% |
| 2024-06-12 | 4598 | デルタフライ | 189,000 | 2.29% | 552 | 565 | 552 | 555 | 55,000 | ▼ | -0.10% |
| 2024-06-18 | 4598 | デルタフライ | 180,600 | 2.19% | 563 | 577 | 548 | 572 | 111,800 | ▼ | -0.10% |
| 2024-06-24 | 4598 | デルタフライ | 169,900 | 2.06% | 533 | 540 | 523 | 528 | 69,900 | ▼ | -0.12% |
| 2024-06-26 | 4598 | デルタフライ | 163,700 | 1.98% | 548 | 569 | 548 | 566 | 111,600 | ▼ | -0.08% |
| 2024-06-27 | 4598 | デルタフライ | 191,900 | 2.33% | 566 | 629 | 562 | 592 | 701,100 | ▲ | 0.35% |
| 2024-07-02 | 4598 | デルタフライ | 199,200 | 2.42% | 624 | 668 | 616 | 625 | 327,900 | ▲ | 0.08% |
| 2024-07-04 | 4598 | デルタフライ | 220,000 | 2.67% | 673 | 686 | 603 | 610 | 627,300 | ▲ | 0.25% |
| 2024-07-04 | 4598 | デルタフライ | 220,000 | 2.67% | 673 | 686 | 603 | 610 | 627,300 | ▲ | 0.25% |
| 2024-07-08 | 4598 | デルタフライ | 212,100 | 2.57% | 587 | 612 | 579 | 609 | 217,300 | ▼ | -0.10% |
| 2024-07-11 | 4598 | デルタフライ | 204,900 | 2.48% | 623 | 629 | 611 | 618 | 99,200 | ▼ | -0.08% |
| 2024-07-16 | 4598 | デルタフライ | 191,600 | 2.32% | 624 | 656 | 617 | 648 | 172,200 | ▼ | -0.16% |
| 2024-07-30 | 4598 | デルタフライ | 178,000 | 2.16% | 604 | 611 | 580 | 611 | 128,100 | ▼ | -0.15% |
| 2024-07-31 | 4598 | デルタフライ | 168,600 | 2.04% | 600 | 611 | 590 | 611 | 82,600 | ▼ | -0.12% |
| 2024-08-02 | 4598 | デルタフライ | 172,900 | 2.10% | 550 | 575 | 532 | 545 | 259,900 | ▲ | 0.06% |
| 2024-08-05 | 4598 | デルタフライ | 168,300 | 2.04% | 463 | 497 | 445 | 445 | 374,000 | ▼ | -0.06% |
| 2024-08-06 | 4598 | デルタフライ | 161,000 | 1.95% | 469 | 506 | 452 | 469 | 380,500 | ▼ | -0.09% |
| 2024-08-07 | 4598 | デルタフライ | 154,900 | 1.88% | 461 | 525 | 461 | 512 | 255,500 | ▼ | -0.07% |
| 2024-08-08 | 4598 | デルタフライ | 159,800 | 1.94% | 504 | 522 | 503 | 510 | 97,800 | ▲ | 0.06% |
| 2024-08-15 | 4598 | デルタフライ | 154,300 | 1.87% | 578 | 589 | 558 | 566 | 84,900 | ▼ | -0.06% |
| 2024-08-23 | 4598 | デルタフライ | 157,200 | 1.91% | 613 | 613 | 592 | 603 | 72,900 | ▲ | 0.03% |
| 2024-09-02 | 4598 | デルタフライ | 146,700 | 1.78% | 632 | 632 | 602 | 606 | 95,100 | ▼ | -0.09% |
| 2024-09-05 | 4598 | デルタフライ | 148,400 | 1.80% | 570 | 592 | 570 | 585 | 85,800 | ▲ | 0.02% |
| 2024-09-09 | 4598 | デルタフライ | 156,600 | 1.90% | 545 | 565 | 542 | 564 | 57,000 | ▲ | 0.09% |
| 2024-09-17 | 4598 | デルタフライ | 165,800 | 2.01% | 543 | 549 | 529 | 539 | 61,800 | ▲ | 0.10% |
| 2024-09-26 | 4598 | デルタフライ | 163,900 | 1.99% | 579 | 586 | 569 | 571 | 65,400 | ▼ | -0.01% |
| 2024-09-27 | 4598 | デルタフライ | 149,800 | 1.82% | 581 | 604 | 577 | 604 | 173,900 | ▼ | -0.16% |
| 2024-09-30 | 4598 | デルタフライ | 144,600 | 1.75% | 590 | 609 | 586 | 586 | 132,000 | ▼ | -0.07% |
| 2024-10-01 | 4598 | デルタフライ | 150,600 | 1.82% | 588 | 595 | 568 | 595 | 97,900 | ▲ | 0.07% |
| 2024-10-03 | 4598 | デルタフライ | 148,000 | 1.79% | 610 | 646 | 599 | 615 | 371,500 | ▼ | -0.03% |
| 2024-10-08 | 4598 | デルタフライ | 153,600 | 1.86% | 615 | 623 | 555 | 561 | 483,800 | ▲ | 0.07% |
| 2024-10-09 | 4598 | デルタフライ | 157,500 | 1.91% | 554 | 561 | 515 | 544 | 307,700 | ▲ | 0.04% |
| 2024-10-11 | 4598 | デルタフライ | 154,700 | 1.87% | 529 | 533 | 510 | 523 | 205,200 | ▼ | -0.03% |
| 2024-10-16 | 4598 | デルタフライ | 150,200 | 1.77% | 527 | 544 | 527 | 536 | 69,000 | ▼ | -0.10% |
| 2024-10-17 | 4598 | デルタフライ | 141,100 | 1.66% | 540 | 550 | 536 | 550 | 85,500 | ▼ | -0.11% |
| 2024-10-18 | 4598 | デルタフライ | 122,600 | 1.44% | 550 | 551 | 533 | 546 | 117,700 | ▼ | -0.21% |
| 2024-10-21 | 4598 | デルタフライ | 112,500 | 1.32% | 554 | 560 | 546 | 555 | 95,300 | ▼ | -0.11% |
| 2024-10-22 | 4598 | デルタフライ | 106,500 | 1.25% | 555 | 555 | 542 | 551 | 65,900 | ▼ | -0.07% |
| 2024-10-23 | 4598 | デルタフライ | 96,300 | 1.13% | 550 | 564 | 526 | 530 | 128,400 | ▼ | -0.12% |
| 2024-10-25 | 4598 | デルタフライ | 102,900 | 1.21% | 498 | 501 | 473 | 486 | 250,800 | ▲ | 0.08% |
| 2024-10-29 | 4598 | デルタフライ | 97,400 | 1.11% | 531 | 540 | 492 | 533 | 1,210,600 | ▼ | -0.09% |
| 2024-10-30 | 4598 | デルタフライ | 95,000 | 1.05% | 523 | 581 | 523 | 550 | 983,400 | ▼ | -0.06% |
| 2024-10-31 | 4598 | デルタフライ | 86,500 | 0.96% | 546 | 566 | 535 | 558 | 423,400 | ▼ | -0.09% |
| 2024-11-01 | 4598 | デルタフライ | 90,500 | 1.00% | 543 | 658 | 543 | 658 | 1,807,300 | ▲ | 0.04% |
| 2024-11-05 | 4598 | デルタフライ | 161,300 | 1.79% | 659 | 697 | 631 | 682 | 2,816,900 | ▲ | 0.79% |
| 2024-11-06 | 4598 | デルタフライ | 212,100 | 2.35% | 672 | 680 | 624 | 637 | 2,207,600 | ▲ | 0.56% |
| 2024-11-07 | 4598 | デルタフライ | 245,900 | 2.72% | 627 | 641 | 601 | 610 | 1,010,500 | ▲ | 0.37% |
| 2024-11-08 | 4598 | デルタフライ | 231,400 | 2.56% | 601 | 643 | 596 | 638 | 766,100 | ▼ | -0.16% |
| 2024-11-13 | 4598 | デルタフライ | 188,600 | 2.09% | 659 | 674 | 644 | 656 | 446,700 | ▼ | -0.47% |
| 2024-11-15 | 4598 | デルタフライ | 177,900 | 1.97% | 612 | 614 | 579 | 579 | 1,359,600 | ▼ | -0.11% |
| 2024-11-18 | 4598 | デルタフライ | 158,200 | 1.75% | 569 | 584 | 513 | 516 | 947,100 | ▼ | -0.21% |
| 2024-11-19 | 4598 | デルタフライ | 162,300 | 1.80% | 520 | 548 | 517 | 541 | 537,900 | ▲ | 0.05% |
| 2024-11-27 | 4598 | デルタフライ | 86,500 | 0.93% | 545 | 547 | 503 | 529 | 2,115,500 | ▼ | -0.87% |
| 2024-11-28 | 4598 | デルタフライ | 79,700 | 0.86% | 516 | 527 | 490 | 490 | 943,500 | ▼ | -0.07% |
| 2024-11-29 | 4598 | デルタフライ | 72,900 | 0.78% | 487 | 499 | 480 | 492 | 396,800 | ▼ | -0.07% |
| 2024-12-04 | 4598 | デルタフライ | 63,800 | 0.69% | 489 | 489 | 468 | 481 | 307,800 | ▼ | -0.09% |
| 2024-12-06 | 4598 | デルタフライ | 53,900 | 0.58% | 490 | 513 | 483 | 507 | 293,600 | ▼ | -0.10% |
| 2024-12-12 | 4598 | デルタフライ | 0 | 0.00% | 748 | 765 | 661 | 685 | 9,323,800 | ▼ | -0.57% |
| 2024-11-25 | 4664 | ＲＳＣ | 15,400 | 0.52% | 733 | 753 | 726 | 737 | 80,800 | ▲ | 0.10% |
| 2024-11-26 | 4664 | ＲＳＣ | 17,800 | 0.60% | 749 | 749 | 717 | 739 | 53,800 | ▲ | 0.07% |
| 2024-11-27 | 4664 | ＲＳＣ | 17,500 | 0.59% | 740 | 755 | 705 | 717 | 57,800 | ▼ | -0.01% |
| 2024-11-28 | 4664 | ＲＳＣ | 17,900 | 0.60% | 711 | 736 | 711 | 719 | 48,000 | ▲ | 0.01% |
| 2024-11-29 | 4664 | ＲＳＣ | 17,500 | 0.59% | 719 | 728 | 708 | 708 | 33,400 | ▼ | -0.01% |
| 2024-12-03 | 4664 | ＲＳＣ | 14,300 | 0.48% | 714 | 732 | 690 | 695 | 70,000 | ▼ | -0.10% |
| 2024-09-10 | 4666 | パーク２４ | 993,820 | 0.58% | 1,765 | 1,789 | 1,749 | 1,774 | 1,122,900 | ▲ | 0.40% |
| 2024-09-11 | 4666 | パーク２４ | 1,027,120 | 0.60% | 1,775 | 1,778 | 1,711 | 1,720 | 810,300 | ▲ | 0.02% |
| 2024-09-12 | 4666 | パーク２４ | 950,820 | 0.55% | 1,760 | 1,783 | 1,749 | 1,775 | 1,064,300 | ▼ | -0.04% |
| 2024-09-17 | 4666 | パーク２４ | 851,420 | 0.49% | 1,785 | 1,786 | 1,740 | 1,785 | 1,403,400 | ▼ | -0.06% |
| 2024-09-18 | 4666 | パーク２４ | 866,420 | 0.50% | 1,760 | 1,779 | 1,717 | 1,729 | 1,937,900 | ▲ | 0.01% |
| 2024-09-20 | 4666 | パーク２４ | 1,097,120 | 0.64% | 1,747 | 1,776 | 1,742 | 1,752 | 986,700 | ▲ | 0.14% |
| 2024-10-04 | 4666 | パーク２４ | 1,209,322 | 0.70% | 1,790 | 1,831 | 1,790 | 1,817 | 733,200 | ▲ | 0.05% |
| 2024-10-08 | 4666 | パーク２４ | 1,671,322 | 0.97% | 1,840 | 1,848 | 1,827 | 1,844 | 751,400 | ▲ | 0.27% |
| 2024-10-10 | 4666 | パーク２４ | 1,502,322 | 0.87% | 1,850 | 1,855 | 1,822 | 1,834 | 576,500 | ▼ | -0.09% |
| 2024-10-21 | 4666 | パーク２４ | 673,422 | 0.39% | 1,860 | 1,872 | 1,846 | 1,855 | 650,900 | ▼ | -0.48% |
| 2024-07-25 | 4679 | 田谷 | 0 | 0.00% | 384 | 384 | 383 | 383 | 3,100 | ▼ | -0.51% |
| 2024-03-22 | 4704 | トレンド | 1,305,448 | 0.92% | 7,718 | 7,855 | 7,677 | 7,799 | 660,300 | ▲ | 0.45% |
| 2024-04-01 | 4704 | トレンド | 1,267,649 | 0.89% | 7,880 | 7,906 | 7,676 | 7,676 | 442,000 | ▼ | -0.03% |
| 2024-04-02 | 4704 | トレンド | 1,295,607 | 0.91% | 7,714 | 7,981 | 7,671 | 7,943 | 887,100 | ▲ | 0.02% |
| 2024-04-05 | 4704 | トレンド | 666,518 | 0.47% | 7,816 | 7,845 | 7,723 | 7,748 | 419,600 | ▼ | -0.44% |
| 2024-04-11 | 4704 | トレンド | 852,579 | 0.60% | 7,821 | 7,940 | 7,819 | 7,909 | 442,700 | ▲ | 0.60% |
| 2024-04-12 | 4704 | トレンド | 1,125,235 | 0.79% | 8,020 | 8,142 | 7,969 | 8,111 | 638,900 | ▲ | 0.19% |
| 2024-04-16 | 4704 | トレンド | 881,980 | 0.62% | 7,900 | 7,999 | 7,792 | 7,962 | 532,400 | ▼ | -0.17% |
| 2024-04-17 | 4704 | トレンド | 634,722 | 0.45% | 7,962 | 7,962 | 7,695 | 7,715 | 657,500 | ▼ | -0.17% |
| 2024-06-14 | 4704 | トレンド | 820,200 | 0.58% | 6,982 | 7,082 | 6,973 | 6,992 | 1,503,100 | ▲ | 0.17% |
| 2024-06-20 | 4704 | トレンド | 696,287 | 0.49% | 6,259 | 6,286 | 6,170 | 6,275 | 933,700 | ▼ | -0.08% |
| 2024-07-09 | 4704 | トレンド | 761,593 | 0.54% | 6,724 | 6,944 | 6,690 | 6,889 | 926,800 | ▲ | 0.13% |
| 2024-07-18 | 4704 | トレンド | 851,241 | 0.60% | 7,097 | 7,280 | 7,067 | 7,096 | 745,300 | ▲ | 0.05% |
| 2024-07-24 | 4704 | トレンド | 1,000,288 | 0.70% | 7,201 | 7,263 | 7,083 | 7,134 | 889,200 | ▲ | 0.09% |
| 2024-08-01 | 4704 | トレンド | 1,157,453 | 0.82% | 7,200 | 7,276 | 7,131 | 7,199 | 684,400 | ▲ | 0.12% |
| 2024-08-02 | 4704 | トレンド | 872,709 | 0.61% | 6,920 | 6,939 | 6,630 | 6,638 | 1,001,500 | ▼ | -0.20% |
| 2024-08-16 | 4704 | トレンド | 834,458 | 0.59% | 8,270 | 8,441 | 8,209 | 8,398 | 720,100 | ▼ | -0.02% |
| 2024-09-02 | 4704 | トレンド | 839,070 | 0.59% | 8,770 | 8,890 | 8,731 | 8,890 | 320,300 | ▼ | -0.01% |
| 2024-09-04 | 4704 | トレンド | 693,738 | 0.49% | 8,763 | 8,862 | 8,681 | 8,751 | 828,700 | ▼ | -0.09% |
| 2024-09-05 | 4704 | トレンド | 772,768 | 0.54% | 8,500 | 8,887 | 8,500 | 8,794 | 686,200 | ▲ | 0.05% |
| 2024-09-10 | 4704 | トレンド | 1,058,000 | 0.75% | 8,569 | 8,589 | 8,420 | 8,544 | 705,300 | ▲ | 0.20% |
| 2024-09-11 | 4704 | トレンド | 1,242,440 | 0.88% | 8,542 | 8,630 | 8,407 | 8,604 | 565,500 | ▲ | 0.13% |
| 2024-09-12 | 4704 | トレンド | 1,448,443 | 1.02% | 8,745 | 8,814 | 8,633 | 8,788 | 571,100 | ▲ | 0.14% |
| 2024-09-17 | 4704 | トレンド | 1,366,923 | 0.97% | 8,821 | 8,895 | 8,778 | 8,865 | 513,100 | ▼ | -0.05% |
| 2024-09-19 | 4704 | トレンド | 1,836,311 | 1.30% | 8,952 | 9,050 | 8,774 | 8,850 | 453,600 | ▲ | 0.33% |
| 2024-09-20 | 4704 | トレンド | 1,807,406 | 1.28% | 8,940 | 8,940 | 8,600 | 8,784 | 1,887,600 | ▼ | -0.02% |
| 2024-09-24 | 4704 | トレンド | 1,690,691 | 1.19% | 8,834 | 8,918 | 8,759 | 8,827 | 581,000 | ▼ | -0.09% |
| 2024-10-08 | 4704 | トレンド | 1,539,503 | 1.09% | 8,248 | 8,329 | 8,210 | 8,281 | 410,300 | ▼ | -0.09% |
| 2024-10-09 | 4704 | トレンド | 1,557,503 | 1.10% | 8,349 | 8,455 | 8,286 | 8,342 | 345,200 | ▲ | 0.01% |
| 2024-10-11 | 4704 | トレンド | 1,548,843 | 1.09% | 8,390 | 8,467 | 8,296 | 8,408 | 675,100 | ▼ | -0.01% |
| 2024-10-15 | 4704 | トレンド | 1,553,377 | 1.10% | 8,409 | 8,440 | 8,350 | 8,358 | 576,100 | ▲ | 0.01% |
| 2024-10-17 | 4704 | トレンド | 953,904 | 0.67% | 8,289 | 8,313 | 8,086 | 8,088 | 541,800 | ▼ | -0.43% |
| 2024-10-21 | 4704 | トレンド | 652,153 | 0.46% | 8,148 | 8,148 | 8,035 | 8,058 | 336,900 | ▼ | -0.21% |
| 2024-03-13 | 4736 | 日本ラッド | 45,900 | 0.85% | 1,800 | 1,800 | 1,493 | 1,501 | 994,600 | ▲ | 0.44% |
| 2024-03-14 | 4736 | 日本ラッド | 25,100 | 0.46% | 1,422 | 1,476 | 1,392 | 1,450 | 308,000 | ▼ | -0.38% |
| 2024-03-18 | 4736 | 日本ラッド | 32,200 | 0.60% | 1,377 | 1,448 | 1,374 | 1,447 | 221,900 | ▲ | 0.28% |
| 2024-03-21 | 4736 | 日本ラッド | 40,600 | 0.75% | 1,420 | 1,444 | 1,347 | 1,348 | 225,900 | ▲ | 0.15% |
| 2024-03-22 | 4736 | 日本ラッド | 44,500 | 0.83% | 1,338 | 1,360 | 1,302 | 1,338 | 194,000 | ▲ | 0.07% |
| 2024-03-26 | 4736 | 日本ラッド | 41,500 | 0.77% | 1,245 | 1,272 | 1,232 | 1,259 | 177,800 | ▼ | -0.05% |
| 2024-03-27 | 4736 | 日本ラッド | 33,700 | 0.62% | 1,252 | 1,259 | 1,146 | 1,149 | 351,800 | ▼ | -0.15% |
| 2024-03-29 | 4736 | 日本ラッド | 29,800 | 0.55% | 1,138 | 1,156 | 1,128 | 1,136 | 67,200 | ▼ | -0.06% |
| 2024-04-03 | 4736 | 日本ラッド | 26,300 | 0.49% | 1,030 | 1,079 | 981 | 983 | 418,000 | ▼ | -0.06% |
| 2024-05-14 | 4736 | 日本ラッド | 29,300 | 0.54% | 877 | 897 | 842 | 856 | 299,800 | ▲ | 0.13% |
| 2024-05-17 | 4736 | 日本ラッド | 26,100 | 0.48% | 848 | 865 | 834 | 860 | 39,800 | ▼ | -0.06% |
| 2024-03-25 | 4751 | サイバー | 2,627,607 | 0.51% | 1,117 | 1,128 | 1,100 | 1,107 | 2,982,600 | ▲ | 0.06% |
| 2024-04-01 | 4751 | サイバー | 3,041,351 | 0.60% | 1,134 | 1,136 | 1,087 | 1,091 | 5,467,000 | ▲ | 0.08% |
| 2024-04-10 | 4751 | サイバー | 3,701,129 | 0.73% | 1,099 | 1,108 | 1,059 | 1,062 | 3,625,300 | ▲ | 0.13% |
| 2024-04-16 | 4751 | サイバー | 3,260,448 | 0.64% | 1,032 | 1,036 | 973 | 981 | 9,394,800 | ▼ | -0.08% |
| 2024-04-18 | 4751 | サイバー | 2,951,548 | 0.58% | 1,002 | 1,019 | 999 | 1,010 | 2,537,400 | ▼ | -0.06% |
| 2024-04-19 | 4751 | サイバー | 3,096,171 | 0.61% | 995 | 1,012 | 985 | 1,007 | 4,942,600 | ▲ | 0.03% |
| 2024-04-24 | 4751 | サイバー | 3,565,739 | 0.70% | 1,030 | 1,049 | 1,024 | 1,035 | 5,776,200 | ▲ | 0.08% |
| 2024-04-25 | 4751 | サイバー | 3,418,339 | 0.67% | 1,037 | 1,064 | 976 | 977 | 35,672,800 | ▼ | -0.02% |
| 2024-04-30 | 4751 | サイバー | 3,623,139 | 0.71% | 1,029 | 1,029 | 989 | 990 | 11,246,100 | ▲ | 0.03% |
| 2024-05-01 | 4751 | サイバー | 3,452,639 | 0.68% | 979 | 988 | 972 | 982 | 6,588,800 | ▼ | -0.02% |
| 2024-05-07 | 4751 | サイバー | 2,700,897 | 0.53% | 962 | 983 | 957 | 981 | 7,341,900 | ▼ | -0.15% |
| 2024-05-08 | 4751 | サイバー | 2,488,871 | 0.49% | 969 | 977 | 957 | 967 | 5,514,200 | ▼ | -0.04% |
| 2024-05-17 | 4751 | サイバー | 2,582,536 | 0.51% | 1,060 | 1,060 | 1,029 | 1,031 | 5,454,800 | ▲ | 0.06% |
| 2024-05-20 | 4751 | サイバー | 2,368,884 | 0.46% | 1,035 | 1,060 | 1,034 | 1,040 | 4,282,700 | ▼ | -0.04% |
| 2024-06-14 | 4751 | サイバー | 4,699,330 | 0.92% | 952 | 956 | 941 | 955 | 4,436,400 | ▲ | 0.74% |
| 2024-06-18 | 4751 | サイバー | 5,199,307 | 1.02% | 975 | 976 | 960 | 966 | 4,941,800 | ▲ | 0.09% |
| 2024-06-20 | 4751 | サイバー | 7,054,067 | 1.39% | 956 | 986 | 955 | 985 | 3,566,500 | ▲ | 0.36% |
| 2024-06-21 | 4751 | サイバー | 6,206,433 | 1.22% | 986 | 989 | 961 | 972 | 3,416,400 | ▼ | -0.16% |
| 2024-06-27 | 4751 | サイバー | 6,635,198 | 1.31% | 1,006 | 1,014 | 991 | 1,001 | 4,210,100 | ▲ | 0.09% |
| 2024-07-02 | 4751 | サイバー | 6,195,923 | 1.22% | 985 | 985 | 966 | 980 | 4,762,100 | ▼ | -0.09% |
| 2024-07-03 | 4751 | サイバー | 6,028,766 | 1.19% | 980 | 990 | 979 | 982 | 3,334,300 | ▼ | -0.03% |
| 2024-07-05 | 4751 | サイバー | 5,366,521 | 1.05% | 962 | 975 | 959 | 967 | 4,716,800 | ▼ | -0.13% |
| 2024-07-05 | 4751 | サイバー | 5,366,521 | 1.05% | 962 | 975 | 959 | 967 | 4,716,800 | ▼ | -0.13% |
| 2024-07-12 | 4751 | サイバー | 5,020,948 | 0.99% | 939 | 981 | 937 | 979 | 5,718,400 | ▼ | -0.06% |
| 2024-07-18 | 4751 | サイバー | 5,114,848 | 1.01% | 965 | 974 | 961 | 965 | 2,480,700 | ▲ | 0.02% |
| 2024-07-26 | 4751 | サイバー | 5,620,786 | 1.11% | 948 | 954 | 943 | 945 | 3,452,300 | ▲ | 0.10% |
| 2024-07-29 | 4751 | サイバー | 5,561,386 | 1.09% | 950 | 984 | 950 | 978 | 3,965,600 | ▼ | -0.02% |
| 2024-08-01 | 4751 | サイバー | 5,050,150 | 0.99% | 1,029 | 1,032 | 973 | 1,005 | 15,539,000 | ▼ | -0.10% |
| 2024-08-09 | 4751 | サイバー | 4,506,016 | 0.89% | 910 | 912 | 873 | 881 | 6,257,900 | ▼ | -0.09% |
| 2024-08-15 | 4751 | サイバー | 3,932,754 | 0.77% | 935 | 956 | 932 | 956 | 3,946,100 | ▼ | -0.12% |
| 2024-08-16 | 4751 | サイバー | 4,068,154 | 0.80% | 970 | 971 | 945 | 961 | 4,748,600 | ▲ | 0.03% |
| 2024-08-21 | 4751 | サイバー | 3,944,954 | 0.77% | 968 | 989 | 964 | 983 | 3,601,700 | ▼ | -0.03% |
| 2024-09-02 | 4751 | サイバー | 2,946,848 | 0.58% | 1,017 | 1,020 | 1,005 | 1,013 | 1,782,500 | ▼ | -0.10% |
| 2024-09-05 | 4751 | サイバー | 2,009,467 | 0.39% | 1,029 | 1,061 | 1,010 | 1,054 | 3,700,300 | ▼ | -0.18% |
| 2024-03-21 | 4755 | 楽天グループ | 12,199,526 | 0.56% | 856 | 888 | 855 | 873 | 36,931,200 | ▲ | 0.09% |
| 2024-04-03 | 4755 | 楽天グループ | 10,543,614 | 0.49% | 845 | 872 | 844 | 858 | 30,614,500 | ▼ | -0.07% |
| 2024-04-04 | 4755 | 楽天グループ | 10,862,032 | 0.50% | 860 | 870 | 854 | 858 | 22,043,400 | ▲ | 0.01% |
| 2024-04-10 | 4755 | 楽天グループ | 10,272,417 | 0.47% | 910 | 921 | 892 | 892 | 30,644,200 | ▼ | -0.03% |
| 2024-04-11 | 4755 | 楽天グループ | 12,123,001 | 0.56% | 882 | 892 | 874 | 879 | 21,605,400 | ▲ | 0.09% |
| 2024-04-12 | 4755 | 楽天グループ | 14,161,714 | 0.66% | 885 | 885 | 869 | 874 | 19,428,700 | ▲ | 0.09% |
| 2024-04-15 | 4755 | 楽天グループ | 12,158,555 | 0.56% | 859 | 864 | 843 | 850 | 24,393,000 | ▼ | -0.09% |
| 2024-04-16 | 4755 | 楽天グループ | 13,555,942 | 0.63% | 825 | 839 | 809 | 810 | 26,581,600 | ▲ | 0.06% |
| 2024-04-19 | 4755 | 楽天グループ | 12,426,250 | 0.57% | 769 | 773 | 735 | 744 | 42,853,100 | ▼ | -0.06% |
| 2024-04-24 | 4755 | 楽天グループ | 8,776,261 | 0.40% | 772 | 789 | 765 | 767 | 25,981,400 | ▼ | -0.16% |
| 2024-09-20 | 4755 | 楽天グループ | 21,522,289 | 1.00% | 986 | 1,002 | 968 | 971 | 30,373,300 | ▲ | 0.59% |
| 2024-09-24 | 4755 | 楽天グループ | 20,409,119 | 0.94% | 981 | 983 | 959 | 961 | 22,559,600 | ▼ | -0.06% |
| 2024-09-26 | 4755 | 楽天グループ | 18,976,816 | 0.88% | 948 | 954 | 938 | 946 | 25,362,400 | ▼ | -0.05% |
| 2024-09-30 | 4755 | 楽天グループ | 19,432,058 | 0.90% | 923 | 941 | 903 | 926 | 48,288,400 | ▲ | 0.02% |
| 2024-10-04 | 4755 | 楽天グループ | 22,740,513 | 1.05% | 910 | 919 | 906 | 913 | 18,571,400 | ▲ | 0.15% |
| 2024-10-09 | 4755 | 楽天グループ | 24,462,984 | 1.13% | 923 | 940 | 918 | 921 | 21,175,300 | ▲ | 0.07% |
| 2024-10-15 | 4755 | 楽天グループ | 25,975,141 | 1.20% | 965 | 1,000 | 959 | 961 | 33,094,800 | ▲ | 0.07% |
| 2024-10-18 | 4755 | 楽天グループ | 21,566,052 | 1.00% | 938 | 942 | 921 | 921 | 18,325,100 | ▼ | -0.19% |
| 2024-10-23 | 4755 | 楽天グループ | 25,991,446 | 1.20% | 928 | 932 | 907 | 909 | 24,028,400 | ▲ | 0.19% |
| 2024-10-24 | 4755 | 楽天グループ | 25,729,333 | 1.19% | 900 | 909 | 888 | 905 | 17,111,700 | ▼ | -0.01% |
| 2024-10-25 | 4755 | 楽天グループ | 26,462,733 | 1.22% | 895 | 898 | 869 | 886 | 28,836,100 | ▲ | 0.03% |
| 2024-11-15 | 4755 | 楽天グループ | 28,086,324 | 1.30% | 930 | 941 | 899 | 900 | 36,463,200 | ▲ | 0.08% |
| 2024-11-21 | 4755 | 楽天グループ | 21,239,323 | 0.98% | 876 | 896 | 872 | 892 | 18,092,400 | ▼ | -0.32% |
| 2024-11-22 | 4755 | 楽天グループ | 13,172,603 | 0.61% | 894 | 898 | 879 | 879 | 15,532,000 | ▼ | -0.37% |
| 2024-11-25 | 4755 | 楽天グループ | 12,491,003 | 0.58% | 888 | 898 | 879 | 883 | 17,066,400 | ▼ | -0.03% |
| 2024-11-26 | 4755 | 楽天グループ | 13,931,838 | 0.64% | 877 | 878 | 850 | 862 | 21,394,200 | ▲ | 0.06% |
| 2024-11-28 | 4755 | 楽天グループ | 7,491,538 | 0.34% | 857 | 858 | 846 | 855 | 12,001,800 | ▼ | -0.30% |
| 2024-09-17 | 4768 | 大塚商会 | 1,906,288 | 0.50% | 3,500 | 3,542 | 3,484 | 3,542 | 836,600 | ▲ | 0.03% |
| 2024-09-18 | 4768 | 大塚商会 | 1,891,788 | 0.49% | 3,478 | 3,559 | 3,476 | 3,518 | 866,800 | ▼ | -0.01% |
| 2024-10-04 | 4768 | 大塚商会 | 1,939,072 | 0.51% | 3,488 | 3,526 | 3,484 | 3,506 | 604,800 | ▲ | 0.02% |
| 2024-10-16 | 4768 | 大塚商会 | 1,705,053 | 0.44% | 3,492 | 3,531 | 3,473 | 3,473 | 1,009,800 | ▼ | -0.07% |
| 2024-03-07 | 4776 | サイボウズ | 258,247 | 0.48% | 1,784 | 1,784 | 1,721 | 1,725 | 599,300 | ▼ | -0.08% |
| 2024-03-15 | 4776 | サイボウズ | 290,647 | 0.55% | 1,810 | 1,810 | 1,751 | 1,799 | 1,408,600 | ▲ | 0.07% |
| 2024-03-19 | 4776 | サイボウズ | 194,047 | 0.36% | 1,881 | 1,881 | 1,811 | 1,841 | 911,900 | ▼ | -0.19% |
| 2024-03-25 | 4776 | サイボウズ | 285,647 | 0.54% | 1,809 | 1,817 | 1,753 | 1,753 | 1,247,700 | ▲ | 0.12% |
| 2024-03-26 | 4776 | サイボウズ | 320,147 | 0.60% | 1,748 | 1,764 | 1,730 | 1,760 | 669,600 | ▲ | 0.05% |
| 2024-04-03 | 4776 | サイボウズ | 388,947 | 0.73% | 1,659 | 1,667 | 1,628 | 1,644 | 763,400 | ▲ | 0.13% |
| 2024-04-19 | 4776 | サイボウズ | 466,447 | 0.88% | 1,577 | 1,583 | 1,540 | 1,571 | 517,000 | ▲ | 0.15% |
| 2024-04-22 | 4776 | サイボウズ | 484,747 | 0.91% | 1,577 | 1,584 | 1,555 | 1,577 | 369,200 | ▲ | 0.03% |
| 2024-04-30 | 4776 | サイボウズ | 538,547 | 1.02% | 1,630 | 1,639 | 1,603 | 1,611 | 365,400 | ▲ | 0.10% |
| 2024-05-01 | 4776 | サイボウズ | 580,847 | 1.10% | 1,611 | 1,621 | 1,583 | 1,607 | 307,000 | ▲ | 0.08% |
| 2024-05-02 | 4776 | サイボウズ | 647,147 | 1.22% | 1,607 | 1,616 | 1,549 | 1,554 | 464,800 | ▲ | 0.11% |
| 2024-05-17 | 4776 | サイボウズ | 689,847 | 1.30% | 1,556 | 1,585 | 1,546 | 1,572 | 297,600 | ▲ | 0.08% |
| 2024-05-20 | 4776 | サイボウズ | 680,747 | 1.29% | 1,586 | 1,640 | 1,583 | 1,640 | 314,100 | ▼ | -0.01% |
| 2024-05-23 | 4776 | サイボウズ | 690,447 | 1.30% | 1,619 | 1,623 | 1,582 | 1,597 | 233,800 | ▲ | 0.01% |
| 2024-05-31 | 4776 | サイボウズ | 782,747 | 1.48% | 1,714 | 1,764 | 1,689 | 1,722 | 3,326,300 | ▲ | 0.17% |
| 2024-06-10 | 4776 | サイボウズ | 709,347 | 1.34% | 1,812 | 1,846 | 1,752 | 1,844 | 397,300 | ▼ | -0.13% |
| 2024-06-11 | 4776 | サイボウズ | 650,547 | 1.23% | 1,850 | 1,865 | 1,826 | 1,845 | 356,600 | ▼ | -0.11% |
| 2024-06-12 | 4776 | サイボウズ | 578,347 | 1.09% | 1,865 | 1,913 | 1,845 | 1,863 | 573,500 | ▼ | -0.13% |
| 2024-06-18 | 4776 | サイボウズ | 515,747 | 0.97% | 1,830 | 1,842 | 1,782 | 1,792 | 341,600 | ▼ | -0.12% |
| 2024-06-21 | 4776 | サイボウズ | 437,047 | 0.82% | 2,010 | 2,132 | 1,996 | 2,101 | 5,542,700 | ▼ | -0.15% |
| 2024-06-24 | 4776 | サイボウズ | 407,847 | 0.77% | 2,080 | 2,119 | 2,057 | 2,069 | 1,336,800 | ▼ | -0.04% |
| 2024-06-25 | 4776 | サイボウズ | 357,247 | 0.67% | 2,067 | 2,083 | 2,017 | 2,040 | 688,200 | ▼ | -0.09% |
| 2024-07-01 | 4776 | サイボウズ | 311,947 | 0.59% | 1,994 | 1,994 | 1,924 | 1,926 | 550,600 | ▼ | -0.08% |
| 2024-07-09 | 4776 | サイボウズ | 263,447 | 0.49% | 1,898 | 1,924 | 1,882 | 1,900 | 255,700 | ▼ | -0.09% |
| 2024-07-24 | 4776 | サイボウズ | 373,947 | 0.70% | 1,850 | 1,867 | 1,799 | 1,799 | 313,200 | ▲ | 0.34% |
| 2024-07-25 | 4776 | サイボウズ | 210,847 | 0.39% | 1,793 | 1,799 | 1,762 | 1,764 | 343,200 | ▼ | -0.30% |
| 2024-07-29 | 4776 | サイボウズ | 384,855 | 0.72% | 1,796 | 1,819 | 1,784 | 1,814 | 225,200 | ▲ | 0.31% |
| 2024-07-30 | 4776 | サイボウズ | 219,755 | 0.41% | 1,806 | 1,815 | 1,779 | 1,803 | 244,200 | ▼ | -0.31% |
| 2024-07-31 | 4776 | サイボウズ | 391,655 | 0.74% | 1,795 | 1,806 | 1,765 | 1,799 | 203,100 | ▲ | 0.33% |
| 2024-08-01 | 4776 | サイボウズ | 223,355 | 0.42% | 1,800 | 1,802 | 1,701 | 1,719 | 478,700 | ▼ | -0.32% |
| 2024-08-13 | 4776 | サイボウズ | 263,955 | 0.50% | 1,564 | 1,619 | 1,551 | 1,615 | 603,300 | ▲ | 0.08% |
| 2024-08-15 | 4776 | サイボウズ | 249,655 | 0.47% | 1,535 | 1,603 | 1,521 | 1,599 | 532,400 | ▼ | -0.03% |
| 2024-09-03 | 4776 | サイボウズ | 264,355 | 0.50% | 1,720 | 1,739 | 1,714 | 1,735 | 185,400 | ▲ | 0.03% |
| 2024-09-04 | 4776 | サイボウズ | 263,255 | 0.49% | 1,680 | 1,684 | 1,643 | 1,664 | 414,200 | ▼ | -0.01% |
| 2024-10-15 | 4813 | ＡＣＣＥＳＳ | 208,127 | 0.52% | 1,266 | 1,278 | 1,243 | 1,268 | 422,200 | ▲ | 0.10% |
| 2024-10-22 | 4813 | ＡＣＣＥＳＳ | 242,627 | 0.60% | 1,327 | 1,333 | 1,267 | 1,275 | 387,400 | ▲ | 0.07% |
| 2024-10-24 | 4813 | ＡＣＣＥＳＳ | 238,427 | 0.59% | 1,230 | 1,247 | 1,218 | 1,233 | 273,600 | ▼ | -0.01% |
| 2024-10-25 | 4813 | ＡＣＣＥＳＳ | 249,627 | 0.62% | 1,234 | 1,246 | 1,202 | 1,217 | 309,900 | ▲ | 0.03% |
| 2024-11-12 | 4813 | ＡＣＣＥＳＳ | 298,527 | 0.74% | 1,274 | 1,305 | 1,274 | 1,291 | 259,300 | ▲ | 0.12% |
| 2024-11-13 | 4813 | ＡＣＣＥＳＳ | 333,427 | 0.83% | 1,293 | 1,312 | 1,285 | 1,296 | 279,900 | ▲ | 0.08% |
| 2024-11-14 | 4813 | ＡＣＣＥＳＳ | 373,927 | 0.93% | 1,293 | 1,311 | 1,277 | 1,297 | 286,800 | ▲ | 0.10% |
| 2024-11-15 | 4813 | ＡＣＣＥＳＳ | 403,727 | 1.01% | 1,290 | 1,311 | 1,272 | 1,295 | 416,400 | ▲ | 0.07% |
| 2024-11-19 | 4813 | ＡＣＣＥＳＳ | 461,827 | 1.15% | 1,309 | 1,340 | 1,298 | 1,330 | 392,300 | ▲ | 0.13% |
| 2024-11-20 | 4813 | ＡＣＣＥＳＳ | 487,627 | 1.22% | 1,338 | 1,352 | 1,323 | 1,329 | 218,500 | ▲ | 0.07% |
| 2024-11-21 | 4813 | ＡＣＣＥＳＳ | 519,827 | 1.30% | 1,330 | 1,344 | 1,299 | 1,326 | 328,700 | ▲ | 0.08% |
| 2024-11-25 | 4813 | ＡＣＣＥＳＳ | 581,727 | 1.45% | 1,334 | 1,379 | 1,325 | 1,371 | 423,900 | ▲ | 0.14% |
| 2024-11-26 | 4813 | ＡＣＣＥＳＳ | 731,227 | 1.82% | 1,369 | 1,369 | 1,221 | 1,235 | 1,389,800 | ▲ | 0.37% |
| 2024-11-27 | 4813 | ＡＣＣＥＳＳ | 763,227 | 1.90% | 1,247 | 1,253 | 1,212 | 1,240 | 427,200 | ▲ | 0.07% |
| 2024-11-29 | 4813 | ＡＣＣＥＳＳ | 810,227 | 2.02% | 1,232 | 1,262 | 1,220 | 1,247 | 263,600 | ▲ | 0.12% |
| 2024-12-03 | 4813 | ＡＣＣＥＳＳ | 938,427 | 2.34% | 902 | 1,010 | 893 | 1,001 | 2,938,700 | ▲ | 0.31% |
| 2024-12-05 | 4813 | ＡＣＣＥＳＳ | 914,227 | 2.28% | 922 | 952 | 906 | 932 | 839,100 | ▼ | -0.06% |
| 2024-12-09 | 4813 | ＡＣＣＥＳＳ | 847,527 | 2.12% | 946 | 961 | 888 | 909 | 837,600 | ▼ | -0.15% |
| 2024-12-10 | 4813 | ＡＣＣＥＳＳ | 801,527 | 2.00% | 905 | 925 | 888 | 895 | 823,700 | ▼ | -0.12% |
| 2024-12-11 | 4813 | ＡＣＣＥＳＳ | 778,627 | 1.94% | 886 | 920 | 878 | 918 | 539,500 | ▼ | -0.06% |
| 2024-12-13 | 4813 | ＡＣＣＥＳＳ | 747,727 | 1.87% | 915 | 918 | 891 | 898 | 380,800 | ▼ | -0.06% |
| 2024-12-18 | 4813 | ＡＣＣＥＳＳ | 715,927 | 1.79% | 916 | 919 | 865 | 898 | 733,400 | ▼ | -0.08% |
| 2024-12-16 | 4829 | 日エンター | 202,297 | 0.52% | 132 | 135 | 129 | 132 | 893,300 | ▲ | 0.32% |
| 2024-12-17 | 4829 | 日エンター | 443,497 | 1.15% | 131 | 139 | 131 | 138 | 2,162,500 | ▲ | 0.62% |
| 2024-12-18 | 4829 | 日エンター | 545,797 | 1.41% | 137 | 139 | 128 | 130 | 1,681,400 | ▲ | 0.26% |
| 2024-11-22 | 4833 | Ｄｅｆコン | 192,000 | 0.65% | 118 | 130 | 94 | 95 | 10,231,300 | ▲ | 0.47% |
| 2024-11-26 | 4833 | Ｄｅｆコン | 244,000 | 0.83% | 92 | 116 | 91 | 96 | 12,936,500 | ▲ | 0.17% |
| 2024-12-09 | 4833 | Ｄｅｆコン | 303,100 | 1.03% | 91 | 104 | 85 | 92 | 3,972,400 | ▲ | 0.20% |
| 2024-12-18 | 4833 | Ｄｅｆコン | 291,600 | 0.99% | 106 | 106 | 96 | 96 | 1,745,900 | ▼ | -0.04% |
| 2024-07-01 | 4845 | スカラ | 92,870 | 0.52% | 693 | 698 | 690 | 693 | 105,500 | ▲ | 0.05% |
| 2024-07-11 | 4845 | スカラ | 106,670 | 0.60% | 664 | 672 | 664 | 669 | 111,700 | ▲ | 0.07% |
| 2024-07-12 | 4845 | スカラ | 101,470 | 0.57% | 670 | 683 | 669 | 682 | 107,300 | ▼ | -0.03% |
| 2024-07-18 | 4845 | スカラ | 111,270 | 0.62% | 678 | 681 | 677 | 677 | 89,100 | ▲ | 0.05% |
| 2024-08-02 | 4845 | スカラ | 132,870 | 0.74% | 601 | 606 | 594 | 594 | 153,800 | ▲ | 0.12% |
| 2024-08-07 | 4845 | スカラ | 123,470 | 0.69% | 557 | 588 | 556 | 580 | 163,400 | ▼ | -0.05% |
| 2024-08-08 | 4845 | スカラ | 128,670 | 0.72% | 580 | 584 | 568 | 571 | 137,700 | ▲ | 0.03% |
| 2024-08-19 | 4845 | スカラ | 142,670 | 0.80% | 490 | 490 | 470 | 478 | 358,300 | ▲ | 0.08% |
| 2024-08-20 | 4845 | スカラ | 135,370 | 0.76% | 483 | 505 | 483 | 504 | 269,500 | ▼ | -0.04% |
| 2024-08-30 | 4845 | スカラ | 140,570 | 0.79% | 473 | 482 | 473 | 479 | 103,900 | ▼ | -0.02% |
| 2024-09-04 | 4845 | スカラ | 117,770 | 0.66% | 490 | 505 | 488 | 489 | 223,800 | ▼ | -0.13% |
| 2024-09-12 | 4845 | スカラ | 102,270 | 0.57% | 457 | 473 | 457 | 471 | 132,000 | ▼ | -0.09% |
| 2024-09-24 | 4845 | スカラ | 88,470 | 0.49% | 479 | 483 | 474 | 479 | 75,100 | ▼ | -0.07% |
| 2024-08-30 | 4881 | ファンペップ | 144,400 | 0.50% | 218 | 240 | 209 | 236 | 19,149,600 | ▼ | -0.14% |
| 2024-09-02 | 4881 | ファンペップ | 226,100 | 0.77% | 230 | 231 | 203 | 203 | 10,591,900 | ▲ | 0.27% |
| 2024-09-03 | 4881 | ファンペップ | 143,300 | 0.49% | 196 | 205 | 184 | 189 | 5,363,900 | ▼ | -0.28% |
| 2024-03-01 | 4882 | ペルセウス | 539,900 | 4.56% | 428 | 494 | 416 | 426 | 3,116,900 | ▼ | -0.04% |
| 2024-03-12 | 4882 | ペルセウス | 531,900 | 4.49% | 370 | 378 | 362 | 372 | 352,000 | ▼ | -0.06% |
| 2024-03-18 | 4882 | ペルセウス | 513,200 | 4.33% | 347 | 367 | 347 | 358 | 423,100 | ▼ | -0.16% |
| 2024-03-19 | 4882 | ペルセウス | 503,600 | 4.25% | 355 | 371 | 354 | 362 | 383,700 | ▼ | -0.08% |
| 2024-03-21 | 4882 | ペルセウス | 494,800 | 4.18% | 364 | 375 | 360 | 371 | 340,800 | ▼ | -0.07% |
| 2024-03-22 | 4882 | ペルセウス | 496,900 | 4.20% | 369 | 369 | 356 | 363 | 344,400 | ▲ | 0.02% |
| 2024-03-27 | 4882 | ペルセウス | 490,700 | 4.14% | 332 | 342 | 332 | 335 | 221,300 | ▼ | -0.06% |
| 2024-03-28 | 4882 | ペルセウス | 478,900 | 4.04% | 332 | 337 | 325 | 325 | 269,000 | ▼ | -0.09% |
| 2024-03-29 | 4882 | ペルセウス | 466,400 | 3.94% | 326 | 340 | 325 | 334 | 274,400 | ▼ | -0.10% |
| 2024-04-02 | 4882 | ペルセウス | 461,500 | 3.86% | 318 | 320 | 307 | 308 | 443,800 | ▼ | -0.08% |
| 2024-04-03 | 4882 | ペルセウス | 448,700 | 3.75% | 301 | 310 | 300 | 302 | 310,800 | ▼ | -0.10% |
| 2024-04-04 | 4882 | ペルセウス | 423,800 | 3.55% | 303 | 331 | 301 | 321 | 559,400 | ▼ | -0.20% |
| 2024-04-08 | 4882 | ペルセウス | 414,300 | 3.47% | 312 | 313 | 305 | 312 | 184,400 | ▼ | -0.07% |
| 2024-04-12 | 4882 | ペルセウス | 404,900 | 3.39% | 318 | 323 | 314 | 320 | 185,900 | ▼ | -0.08% |
| 2024-04-18 | 4882 | ペルセウス | 392,500 | 3.28% | 307 | 309 | 298 | 304 | 324,100 | ▼ | -0.11% |
| 2024-04-19 | 4882 | ペルセウス | 377,000 | 3.15% | 301 | 305 | 291 | 300 | 303,300 | ▼ | -0.12% |
| 2024-04-22 | 4882 | ペルセウス | 360,900 | 3.02% | 302 | 311 | 302 | 310 | 174,200 | ▼ | -0.12% |
| 2024-04-23 | 4882 | ペルセウス | 334,200 | 2.73% | 308 | 348 | 307 | 332 | 430,300 | ▼ | -0.29% |
| 2024-04-24 | 4882 | ペルセウス | 302,000 | 2.46% | 333 | 343 | 325 | 331 | 570,800 | ▼ | -0.27% |
| 2024-04-25 | 4882 | ペルセウス | 258,100 | 2.11% | 326 | 361 | 322 | 349 | 911,200 | ▼ | -0.35% |
| 2024-04-30 | 4882 | ペルセウス | 256,500 | 2.09% | 346 | 356 | 343 | 343 | 316,200 | ▼ | -0.02% |
| 2024-05-08 | 4882 | ペルセウス | 236,900 | 1.92% | 321 | 329 | 316 | 325 | 203,600 | ▼ | -0.16% |
| 2024-05-13 | 4882 | ペルセウス | 227,700 | 1.84% | 331 | 346 | 321 | 322 | 421,500 | ▼ | -0.07% |
| 2024-05-14 | 4882 | ペルセウス | 211,600 | 1.71% | 320 | 337 | 320 | 334 | 181,700 | ▼ | -0.13% |
| 2024-05-16 | 4882 | ペルセウス | 199,900 | 1.62% | 315 | 320 | 298 | 311 | 466,300 | ▼ | -0.08% |
| 2024-05-17 | 4882 | ペルセウス | 194,000 | 1.57% | 307 | 316 | 302 | 308 | 160,200 | ▼ | -0.05% |
| 2024-05-20 | 4882 | ペルセウス | 190,800 | 1.46% | 309 | 366 | 309 | 356 | 2,461,300 | ▼ | -0.11% |
| 2024-05-21 | 4882 | ペルセウス | 181,100 | 1.38% | 359 | 383 | 349 | 352 | 1,751,500 | ▼ | -0.08% |
| 2024-06-11 | 4882 | ペルセウス | 172,200 | 1.29% | 318 | 334 | 315 | 324 | 475,500 | ▼ | -0.08% |
| 2024-06-13 | 4882 | ペルセウス | 178,200 | 1.30% | 335 | 353 | 323 | 347 | 3,749,800 | ▲ | 0.01% |
| 2024-06-21 | 4882 | ペルセウス | 180,400 | 1.28% | 402 | 417 | 374 | 379 | 3,119,100 | ▼ | -0.02% |
| 2024-06-24 | 4882 | ペルセウス | 183,300 | 1.30% | 372 | 402 | 371 | 392 | 1,927,300 | ▲ | 0.02% |
| 2024-07-01 | 4882 | ペルセウス | 181,900 | 1.23% | 487 | 519 | 464 | 519 | 6,321,900 | ▼ | -0.07% |
| 2024-07-04 | 4882 | ペルセウス | 195,100 | 1.32% | 513 | 527 | 477 | 484 | 3,739,300 | ▲ | 0.09% |
| 2024-07-04 | 4882 | ペルセウス | 195,100 | 1.32% | 513 | 527 | 477 | 484 | 3,739,300 | ▲ | 0.09% |
| 2024-07-08 | 4882 | ペルセウス | 232,000 | 1.57% | 465 | 485 | 451 | 454 | 2,063,400 | ▲ | 0.25% |
| 2024-07-10 | 4882 | ペルセウス | 236,300 | 1.60% | 484 | 522 | 475 | 490 | 5,238,000 | ▲ | 0.03% |
| 2024-07-11 | 4882 | ペルセウス | 234,400 | 1.59% | 492 | 515 | 486 | 489 | 3,854,500 | ▼ | -0.01% |
| 2024-07-17 | 4882 | ペルセウス | 236,200 | 1.60% | 570 | 638 | 568 | 626 | 10,887,500 | ▲ | 0.01% |
| 2024-07-22 | 4882 | ペルセウス | 271,300 | 1.84% | 595 | 603 | 549 | 550 | 3,358,600 | ▲ | 0.24% |
| 2024-07-23 | 4882 | ペルセウス | 265,100 | 1.79% | 560 | 614 | 532 | 608 | 6,534,900 | ▼ | -0.05% |
| 2024-07-24 | 4882 | ペルセウス | 271,300 | 1.84% | 608 | 708 | 602 | 708 | 12,291,500 | ▲ | 0.05% |
| 2024-07-30 | 4882 | ペルセウス | 353,400 | 2.39% | 636 | 709 | 632 | 709 | 3,255,000 | ▲ | 0.55% |
| 2024-07-31 | 4882 | ペルセウス | 382,100 | 2.59% | 701 | 714 | 672 | 676 | 2,723,500 | ▲ | 0.19% |
| 2024-08-01 | 4882 | ペルセウス | 448,600 | 3.04% | 666 | 738 | 666 | 731 | 3,725,000 | ▲ | 0.45% |
| 2024-08-02 | 4882 | ペルセウス | 484,900 | 3.29% | 680 | 747 | 642 | 699 | 3,652,500 | ▲ | 0.25% |
| 2024-08-05 | 4882 | ペルセウス | 492,100 | 3.34% | 659 | 682 | 599 | 599 | 3,356,300 | ▲ | 0.04% |
| 2024-08-06 | 4882 | ペルセウス | 444,800 | 3.01% | 609 | 640 | 499 | 558 | 7,588,000 | ▼ | -0.33% |
| 2024-08-07 | 4882 | ペルセウス | 428,100 | 2.90% | 557 | 599 | 524 | 561 | 3,784,600 | ▼ | -0.10% |
| 2024-08-08 | 4882 | ペルセウス | 409,300 | 2.77% | 588 | 649 | 571 | 588 | 4,577,900 | ▼ | -0.12% |
| 2024-08-15 | 4882 | ペルセウス | 397,300 | 2.69% | 678 | 738 | 675 | 738 | 2,540,800 | ▼ | -0.08% |
| 2024-08-16 | 4882 | ペルセウス | 269,800 | 1.83% | 770 | 862 | 732 | 833 | 12,220,700 | ▼ | -0.85% |
| 2024-08-20 | 4882 | ペルセウス | 284,800 | 1.93% | 804 | 846 | 758 | 805 | 9,751,000 | ▲ | 0.09% |
| 2024-08-22 | 4882 | ペルセウス | 353,900 | 2.40% | 786 | 795 | 731 | 736 | 4,982,000 | ▲ | 0.47% |
| 2024-08-23 | 4882 | ペルセウス | 348,400 | 2.36% | 721 | 771 | 713 | 765 | 5,157,000 | ▼ | -0.04% |
| 2024-08-30 | 4882 | ペルセウス | 379,300 | 2.57% | 718 | 777 | 715 | 777 | 7,945,900 | ▼ | -0.12% |
| 2024-09-02 | 4882 | ペルセウス | 393,700 | 2.67% | 762 | 765 | 727 | 727 | 2,456,400 | ▲ | 0.10% |
| 2024-09-03 | 4882 | ペルセウス | 412,300 | 2.79% | 721 | 750 | 709 | 716 | 2,648,100 | ▲ | 0.12% |
| 2024-09-04 | 4882 | ペルセウス | 442,900 | 3.00% | 676 | 705 | 652 | 661 | 2,763,300 | ▲ | 0.20% |
| 2024-09-05 | 4882 | ペルセウス | 458,700 | 3.11% | 652 | 695 | 652 | 674 | 1,372,500 | ▲ | 0.10% |
| 2024-09-06 | 4882 | ペルセウス | 488,800 | 3.31% | 673 | 676 | 649 | 660 | 925,800 | ▲ | 0.20% |
| 2024-09-10 | 4882 | ペルセウス | 512,300 | 3.47% | 661 | 675 | 648 | 658 | 805,500 | ▲ | 0.16% |
| 2024-09-11 | 4882 | ペルセウス | 526,600 | 3.57% | 655 | 660 | 593 | 608 | 1,703,100 | ▲ | 0.09% |
| 2024-09-13 | 4882 | ペルセウス | 531,900 | 3.61% | 621 | 631 | 605 | 618 | 608,400 | ▲ | 0.04% |
| 2024-09-17 | 4882 | ペルセウス | 501,000 | 3.40% | 613 | 615 | 572 | 590 | 1,117,800 | ▼ | -0.20% |
| 2024-09-18 | 4882 | ペルセウス | 497,700 | 3.37% | 596 | 614 | 570 | 582 | 628,600 | ▼ | -0.02% |
| 2024-09-19 | 4882 | ペルセウス | 482,200 | 3.27% | 592 | 610 | 587 | 588 | 928,300 | ▼ | -0.10% |
| 2024-09-20 | 4882 | ペルセウス | 467,000 | 3.17% | 598 | 616 | 593 | 607 | 740,400 | ▼ | -0.10% |
| 2024-09-24 | 4882 | ペルセウス | 517,000 | 3.50% | 610 | 655 | 595 | 632 | 1,978,500 | ▲ | 0.33% |
| 2024-09-25 | 4882 | ペルセウス | 542,200 | 3.68% | 641 | 643 | 608 | 610 | 850,600 | ▲ | 0.18% |
| 2024-09-26 | 4882 | ペルセウス | 545,500 | 3.70% | 600 | 604 | 554 | 558 | 1,969,000 | ▲ | 0.02% |
| 2024-09-27 | 4882 | ペルセウス | 537,300 | 3.64% | 551 | 565 | 551 | 561 | 720,900 | ▼ | -0.06% |
| 2024-09-30 | 4882 | ペルセウス | 576,500 | 3.91% | 565 | 591 | 541 | 552 | 1,735,400 | ▲ | 0.27% |
| 2024-10-01 | 4882 | ペルセウス | 570,100 | 3.87% | 600 | 652 | 588 | 652 | 3,564,200 | ▼ | -0.04% |
| 2024-10-02 | 4882 | ペルセウス | 522,400 | 3.54% | 645 | 682 | 636 | 671 | 3,881,600 | ▼ | -0.33% |
| 2024-10-03 | 4882 | ペルセウス | 533,800 | 3.62% | 691 | 710 | 646 | 652 | 2,742,800 | ▲ | 0.08% |
| 2024-10-04 | 4882 | ペルセウス | 525,400 | 3.56% | 643 | 673 | 643 | 649 | 1,905,400 | ▼ | -0.06% |
| 2024-10-08 | 4882 | ペルセウス | 565,400 | 3.83% | 688 | 698 | 652 | 663 | 1,208,000 | ▲ | 0.27% |
| 2024-10-09 | 4882 | ペルセウス | 578,800 | 3.92% | 658 | 662 | 617 | 621 | 1,194,200 | ▲ | 0.08% |
| 2024-10-15 | 4882 | ペルセウス | 604,500 | 4.10% | 601 | 625 | 599 | 622 | 467,200 | ▲ | 0.17% |
| 2024-10-17 | 4882 | ペルセウス | 599,900 | 4.07% | 600 | 616 | 596 | 615 | 339,300 | ▼ | -0.02% |
| 2024-10-18 | 4882 | ペルセウス | 624,100 | 4.23% | 615 | 616 | 596 | 608 | 556,100 | ▲ | 0.16% |
| 2024-10-22 | 4882 | ペルセウス | 664,500 | 4.50% | 636 | 644 | 604 | 605 | 1,858,000 | ▲ | 0.26% |
| 2024-10-25 | 4882 | ペルセウス | 690,900 | 4.68% | 591 | 598 | 576 | 581 | 519,100 | ▲ | 0.17% |
| 2024-10-28 | 4882 | ペルセウス | 661,000 | 4.48% | 581 | 595 | 576 | 584 | 433,700 | ▼ | -0.19% |
| 2024-10-29 | 4882 | ペルセウス | 663,900 | 4.50% | 583 | 603 | 583 | 588 | 322,000 | ▲ | 0.01% |
| 2024-10-30 | 4882 | ペルセウス | 651,600 | 4.42% | 585 | 611 | 575 | 601 | 739,200 | ▼ | -0.08% |
| 2024-10-31 | 4882 | ペルセウス | 646,500 | 4.38% | 598 | 609 | 593 | 599 | 300,700 | ▼ | -0.04% |
| 2024-11-01 | 4882 | ペルセウス | 632,900 | 4.29% | 592 | 615 | 583 | 612 | 604,000 | ▼ | -0.08% |
| 2024-11-05 | 4882 | ペルセウス | 612,900 | 4.15% | 613 | 614 | 595 | 597 | 362,800 | ▼ | -0.13% |
| 2024-11-06 | 4882 | ペルセウス | 582,800 | 3.95% | 598 | 632 | 590 | 617 | 760,900 | ▼ | -0.20% |
| 2024-11-11 | 4882 | ペルセウス | 570,600 | 3.87% | 609 | 640 | 597 | 639 | 673,800 | ▼ | -0.08% |
| 2024-11-12 | 4882 | ペルセウス | 576,000 | 3.90% | 639 | 651 | 634 | 642 | 530,200 | ▲ | 0.02% |
| 2024-11-15 | 4882 | ペルセウス | 546,700 | 3.70% | 640 | 686 | 627 | 680 | 1,425,700 | ▼ | -0.19% |
| 2024-11-18 | 4882 | ペルセウス | 588,800 | 3.99% | 661 | 677 | 617 | 628 | 1,294,000 | ▲ | 0.29% |
| 2024-11-20 | 4882 | ペルセウス | 572,300 | 3.88% | 629 | 710 | 620 | 672 | 2,347,000 | ▼ | -0.11% |
| 2024-11-21 | 4882 | ペルセウス | 585,700 | 3.97% | 677 | 697 | 654 | 663 | 1,030,400 | ▲ | 0.09% |
| 2024-11-22 | 4882 | ペルセウス | 487,600 | 3.30% | 670 | 727 | 664 | 723 | 2,236,700 | ▼ | -0.67% |
| 2024-11-25 | 4882 | ペルセウス | 456,400 | 3.09% | 722 | 753 | 716 | 730 | 1,587,700 | ▼ | -0.20% |
| 2024-11-26 | 4882 | ペルセウス | 460,400 | 3.12% | 730 | 736 | 707 | 720 | 937,200 | ▲ | 0.03% |
| 2024-11-28 | 4882 | ペルセウス | 441,400 | 2.99% | 743 | 798 | 740 | 798 | 1,997,600 | ▼ | -0.12% |
| 2024-11-29 | 4882 | ペルセウス | 499,800 | 3.39% | 795 | 795 | 726 | 735 | 2,728,200 | ▲ | 0.39% |
| 2024-12-03 | 4882 | ペルセウス | 480,800 | 3.26% | 743 | 762 | 731 | 746 | 805,100 | ▼ | -0.13% |
| 2024-12-04 | 4882 | ペルセウス | 490,700 | 3.32% | 745 | 758 | 732 | 744 | 728,300 | ▲ | 0.06% |
| 2024-12-06 | 4882 | ペルセウス | 505,500 | 3.42% | 747 | 758 | 736 | 737 | 696,900 | ▲ | 0.10% |
| 2024-12-09 | 4882 | ペルセウス | 533,800 | 3.62% | 737 | 737 | 692 | 720 | 1,263,900 | ▲ | 0.20% |
| 2024-12-11 | 4882 | ペルセウス | 581,700 | 3.94% | 757 | 757 | 720 | 725 | 1,149,300 | ▲ | 0.31% |
| 2024-12-12 | 4882 | ペルセウス | 633,300 | 4.29% | 711 | 718 | 627 | 663 | 3,521,400 | ▲ | 0.35% |
| 2024-12-16 | 4882 | ペルセウス | 639,800 | 4.34% | 713 | 713 | 656 | 668 | 1,479,400 | ▲ | 0.04% |
| 2024-12-17 | 4882 | ペルセウス | 621,300 | 4.21% | 655 | 661 | 621 | 637 | 1,112,200 | ▼ | -0.12% |
| 2024-12-18 | 4882 | ペルセウス | 615,600 | 4.17% | 629 | 652 | 613 | 614 | 860,500 | ▼ | -0.04% |
| 2024-08-15 | 4883 | モダリス | 363,780 | 0.81% | 196 | 203 | 141 | 145 | 59,197,300 | ▲ | 0.76% |
| 2024-08-16 | 4883 | モダリス | 780,880 | 1.74% | 148 | 164 | 139 | 146 | 30,723,800 | ▲ | 0.93% |
| 2024-09-02 | 4883 | モダリス | 768,080 | 1.67% | 119 | 119 | 104 | 110 | 6,385,600 | ▼ | -0.07% |
| 2024-09-04 | 4883 | モダリス | 758,980 | 1.59% | 102 | 107 | 100 | 103 | 3,909,800 | ▼ | -0.07% |
| 2024-09-06 | 4883 | モダリス | 694,680 | 1.45% | 98 | 101 | 93 | 96 | 7,413,100 | ▼ | -0.14% |
| 2024-09-09 | 4883 | モダリス | 607,480 | 1.27% | 91 | 99 | 91 | 97 | 2,805,100 | ▼ | -0.17% |
| 2024-09-12 | 4883 | モダリス | 583,180 | 1.19% | 92 | 95 | 90 | 92 | 2,219,800 | ▼ | -0.08% |
| 2024-09-24 | 4883 | モダリス | 603,780 | 1.09% | 102 | 114 | 100 | 102 | 15,376,800 | ▼ | -0.09% |
| 2024-10-02 | 4883 | モダリス | 590,280 | 0.97% | 97 | 110 | 95 | 102 | 15,192,300 | ▼ | -0.12% |
| 2024-10-10 | 4883 | モダリス | 566,180 | 0.89% | 110 | 110 | 104 | 104 | 4,948,700 | ▼ | -0.07% |
| 2024-10-29 | 4883 | モダリス | 463,880 | 0.66% | 114 | 161 | 113 | 161 | 67,607,200 | ▼ | -0.23% |
| 2024-10-30 | 4883 | モダリス | 516,280 | 0.74% | 151 | 167 | 139 | 148 | 87,801,400 | ▲ | 0.07% |
| 2024-10-31 | 4883 | モダリス | 566,280 | 0.81% | 144 | 166 | 138 | 146 | 90,071,800 | ▲ | 0.07% |
| 2024-11-14 | 4883 | モダリス | 543,880 | 0.78% | 127 | 131 | 110 | 112 | 24,050,000 | ▼ | -0.03% |
| 2024-11-18 | 4883 | モダリス | 577,580 | 0.83% | 121 | 125 | 117 | 118 | 7,589,900 | ▲ | 0.04% |
| 2024-11-27 | 4883 | モダリス | 629,580 | 0.90% | 145 | 157 | 142 | 156 | 59,547,500 | ▲ | 0.07% |
| 2024-12-02 | 4883 | モダリス | 613,880 | 0.88% | 130 | 138 | 127 | 130 | 9,308,300 | ▼ | -0.02% |
| 2024-03-05 | 4884 | クリングル | 38,000 | 0.58% | 471 | 475 | 456 | 463 | 93,700 | ▼ | -0.04% |
| 2024-03-08 | 4884 | クリングル | 31,500 | 0.48% | 456 | 475 | 453 | 473 | 67,900 | ▼ | -0.09% |
| 2024-03-11 | 4884 | クリングル | 34,300 | 0.52% | 465 | 483 | 461 | 462 | 61,500 | ▲ | 0.04% |
| 2024-03-14 | 4884 | クリングル | 31,600 | 0.48% | 451 | 478 | 450 | 473 | 87,900 | ▼ | -0.04% |
| 2024-06-25 | 4884 | クリングル | 34,800 | 0.51% | 973 | 1,008 | 920 | 1,004 | 1,210,300 | ▲ | 0.25% |
| 2024-06-26 | 4884 | クリングル | 50,500 | 0.74% | 1,019 | 1,067 | 988 | 1,028 | 986,800 | ▲ | 0.23% |
| 2024-06-27 | 4884 | クリングル | 62,000 | 0.91% | 1,038 | 1,328 | 1,037 | 1,240 | 3,984,900 | ▲ | 0.17% |
| 2024-06-28 | 4884 | クリングル | 76,100 | 1.11% | 1,251 | 1,257 | 1,055 | 1,118 | 1,220,800 | ▲ | 0.20% |
| 2024-07-01 | 4884 | クリングル | 73,600 | 1.08% | 1,028 | 1,105 | 981 | 1,035 | 1,079,400 | ▼ | -0.03% |
| 2024-07-04 | 4884 | クリングル | 78,500 | 1.15% | 1,010 | 1,080 | 990 | 997 | 757,200 | ▲ | 0.06% |
| 2024-07-04 | 4884 | クリングル | 78,500 | 1.15% | 1,010 | 1,080 | 990 | 997 | 757,200 | ▲ | 0.06% |
| 2024-07-08 | 4884 | クリングル | 74,300 | 1.09% | 1,074 | 1,116 | 1,046 | 1,095 | 535,200 | ▼ | -0.05% |
| 2024-07-09 | 4884 | クリングル | 61,900 | 0.91% | 1,102 | 1,136 | 1,033 | 1,055 | 475,100 | ▼ | -0.18% |
| 2024-07-10 | 4884 | クリングル | 59,300 | 0.87% | 1,044 | 1,055 | 1,016 | 1,036 | 264,800 | ▼ | -0.04% |
| 2024-07-16 | 4884 | クリングル | 64,800 | 0.95% | 1,092 | 1,154 | 1,074 | 1,147 | 409,100 | ▲ | 0.07% |
| 2024-07-17 | 4884 | クリングル | 68,700 | 1.01% | 1,155 | 1,155 | 1,030 | 1,055 | 699,600 | ▲ | 0.06% |
| 2024-07-18 | 4884 | クリングル | 79,500 | 1.16% | 1,055 | 1,071 | 1,018 | 1,033 | 219,600 | ▲ | 0.14% |
| 2024-07-19 | 4884 | クリングル | 72,300 | 1.06% | 1,020 | 1,035 | 968 | 981 | 474,000 | ▼ | -0.09% |
| 2024-07-22 | 4884 | クリングル | 60,600 | 0.89% | 916 | 973 | 880 | 950 | 405,700 | ▼ | -0.17% |
| 2024-07-24 | 4884 | クリングル | 49,000 | 0.72% | 1,026 | 1,037 | 978 | 989 | 224,900 | ▼ | -0.17% |
| 2024-07-25 | 4884 | クリングル | 44,900 | 0.66% | 969 | 1,002 | 965 | 980 | 236,200 | ▼ | -0.05% |
| 2024-08-02 | 4884 | クリングル | 39,900 | 0.58% | 893 | 931 | 880 | 900 | 249,100 | ▼ | -0.08% |
| 2024-08-13 | 4884 | クリングル | 31,900 | 0.46% | 750 | 885 | 750 | 828 | 472,300 | ▼ | -0.11% |
| 2024-08-23 | 4884 | クリングル | 37,200 | 0.54% | 904 | 911 | 872 | 873 | 200,800 | ▲ | 0.08% |
| 2024-08-29 | 4884 | クリングル | 47,700 | 0.70% | 911 | 923 | 895 | 920 | 62,100 | ▲ | 0.09% |
| 2024-09-05 | 4884 | クリングル | 47,500 | 0.69% | 875 | 912 | 865 | 895 | 68,200 | ▼ | -0.01% |
| 2024-09-06 | 4884 | クリングル | 50,100 | 0.73% | 909 | 909 | 831 | 855 | 153,500 | ▲ | 0.04% |
| 2024-09-24 | 4884 | クリングル | 47,400 | 0.69% | 874 | 895 | 842 | 857 | 52,000 | ▼ | -0.04% |
| 2024-09-25 | 4884 | クリングル | 47,700 | 0.70% | 857 | 860 | 845 | 850 | 29,200 | ▲ | 0.01% |
| 2024-09-26 | 4884 | クリングル | 46,600 | 0.68% | 850 | 860 | 834 | 839 | 65,100 | ▼ | -0.01% |
| 2024-10-02 | 4884 | クリングル | 48,100 | 0.70% | 860 | 869 | 836 | 852 | 54,400 | ▲ | 0.01% |
| 2024-10-16 | 4884 | クリングル | 54,500 | 0.80% | 846 | 853 | 830 | 838 | 32,700 | ▲ | 0.10% |
| 2024-11-06 | 4884 | クリングル | 53,400 | 0.78% | 809 | 830 | 802 | 823 | 28,800 | ▼ | -0.02% |
| 2024-11-12 | 4884 | クリングル | 45,300 | 0.66% | 823 | 847 | 820 | 845 | 51,500 | ▼ | -0.12% |
| 2024-11-13 | 4884 | クリングル | 37,100 | 0.54% | 846 | 866 | 812 | 846 | 138,200 | ▼ | -0.12% |
| 2024-11-15 | 4884 | クリングル | 33,100 | 0.48% | 815 | 821 | 780 | 785 | 82,000 | ▼ | -0.06% |
| 2024-05-10 | 4887 | サワイＧＨＤ | 225,631 | 0.51% | 5,787 | 5,838 | 5,727 | 5,800 | 143,100 | ▲ | 0.07% |
| 2024-05-14 | 4887 | サワイＧＨＤ | 142,731 | 0.32% | 6,435 | 6,645 | 6,214 | 6,361 | 1,511,300 | ▼ | -0.19% |
| 2024-07-17 | 4887 | サワイＧＨＤ | 241,240 | 0.55% | 6,681 | 6,772 | 6,662 | 6,739 | 204,100 | ▲ | 0.15% |
| 2024-07-26 | 4887 | サワイＧＨＤ | 264,468 | 0.60% | 6,650 | 6,678 | 6,485 | 6,505 | 195,300 | ▲ | 0.04% |
| 2024-08-01 | 4887 | サワイＧＨＤ | 329,634 | 0.75% | 6,599 | 6,599 | 6,347 | 6,425 | 370,000 | ▲ | 0.15% |
| 2024-08-02 | 4887 | サワイＧＨＤ | 370,734 | 0.84% | 6,352 | 6,442 | 6,225 | 6,267 | 312,700 | ▲ | 0.08% |
| 2024-08-06 | 4887 | サワイＧＨＤ | 410,234 | 0.93% | 5,948 | 6,195 | 5,928 | 6,113 | 354,400 | ▲ | 0.09% |
| 2024-08-08 | 4887 | サワイＧＨＤ | 439,734 | 1.00% | 6,034 | 6,240 | 5,998 | 6,135 | 279,900 | ▲ | 0.06% |
| 2024-08-13 | 4887 | サワイＧＨＤ | 391,434 | 0.89% | 6,220 | 6,328 | 6,010 | 6,320 | 464,400 | ▼ | -0.10% |
| 2024-08-16 | 4887 | サワイＧＨＤ | 397,858 | 0.90% | 6,436 | 6,487 | 6,290 | 6,323 | 247,700 | ▲ | 0.01% |
| 2024-09-06 | 4887 | サワイＧＨＤ | 357,943 | 0.81% | 6,101 | 6,160 | 6,015 | 6,095 | 236,200 | ▼ | -0.08% |
| 2024-09-09 | 4887 | サワイＧＨＤ | 323,143 | 0.73% | 6,010 | 6,162 | 5,965 | 6,146 | 206,200 | ▼ | -0.08% |
| 2024-09-10 | 4887 | サワイＧＨＤ | 289,643 | 0.66% | 6,146 | 6,306 | 6,084 | 6,296 | 252,400 | ▼ | -0.06% |
| 2024-09-11 | 4887 | サワイＧＨＤ | 243,543 | 0.55% | 6,281 | 6,281 | 6,063 | 6,136 | 307,800 | ▼ | -0.10% |
| 2024-09-12 | 4887 | サワイＧＨＤ | 199,043 | 0.45% | 6,161 | 6,254 | 6,049 | 6,179 | 295,400 | ▼ | -0.10% |
| 2024-10-21 | 4887 | サワイＧＨＤ | 658,210 | 0.50% | 2,051 | 2,099 | 2,047 | 2,057 | 601,600 | ▲ | 0.04% |
| 2024-10-23 | 4887 | サワイＧＨＤ | 876,610 | 0.66% | 2,009 | 2,018 | 1,976 | 1,993 | 674,600 | ▲ | 0.16% |
| 2024-10-24 | 4887 | サワイＧＨＤ | 923,310 | 0.70% | 1,982 | 2,029 | 1,980 | 2,013 | 503,400 | ▲ | 0.03% |
| 2024-10-30 | 4887 | サワイＧＨＤ | 1,254,210 | 0.95% | 2,017 | 2,042 | 2,000 | 2,023 | 3,221,800 | ▲ | 0.25% |
| 2024-11-06 | 4887 | サワイＧＨＤ | 1,357,829 | 1.03% | 1,990 | 2,024 | 1,990 | 1,997 | 600,100 | ▲ | 0.08% |
| 2024-11-11 | 4887 | サワイＧＨＤ | 1,300,429 | 0.98% | 2,013 | 2,045 | 1,991 | 2,029 | 1,532,600 | ▼ | -0.05% |
| 2024-11-12 | 4887 | サワイＧＨＤ | 1,376,729 | 1.04% | 1,900 | 1,969 | 1,891 | 1,892 | 2,369,400 | ▲ | 0.06% |
| 2024-11-14 | 4887 | サワイＧＨＤ | 1,454,129 | 1.10% | 1,925 | 1,960 | 1,917 | 1,918 | 848,400 | ▲ | 0.06% |
| 2024-11-19 | 4887 | サワイＧＨＤ | 1,409,029 | 1.07% | 1,922 | 1,929 | 1,909 | 1,918 | 617,600 | ▼ | -0.03% |
| 2024-11-28 | 4887 | サワイＧＨＤ | 1,454,329 | 1.10% | 2,064 | 2,197 | 2,055 | 2,177 | 1,399,800 | ▲ | 0.03% |
| 2024-11-29 | 4887 | サワイＧＨＤ | 1,421,129 | 1.08% | 2,159 | 2,176 | 2,108 | 2,175 | 944,800 | ▼ | -0.02% |
| 2024-03-01 | 4892 | サイフューズ | 55,700 | 0.70% | 701 | 853 | 686 | 853 | 3,535,400 | ▼ | -0.19% |
| 2024-03-04 | 4892 | サイフューズ | 52,900 | 0.67% | 868 | 869 | 781 | 790 | 1,501,600 | ▼ | -0.02% |
| 2024-05-28 | 4892 | サイフューズ | 47,900 | 0.58% | 757 | 762 | 750 | 758 | 51,400 | ▼ | -0.09% |
| 2024-07-10 | 4892 | サイフューズ | 51,000 | 0.62% | 723 | 883 | 711 | 789 | 4,134,400 | ▲ | 0.04% |
| 2024-07-11 | 4892 | サイフューズ | 47,100 | 0.57% | 780 | 834 | 749 | 796 | 835,800 | ▼ | -0.05% |
| 2024-07-12 | 4892 | サイフューズ | 52,500 | 0.64% | 828 | 847 | 790 | 792 | 490,400 | ▲ | 0.07% |
| 2024-07-18 | 4892 | サイフューズ | 47,300 | 0.58% | 780 | 813 | 779 | 786 | 93,400 | ▼ | -0.06% |
| 2024-08-09 | 4892 | サイフューズ | 49,700 | 0.61% | 605 | 607 | 592 | 604 | 30,200 | ▲ | 0.03% |
| 2024-08-15 | 4892 | サイフューズ | 48,600 | 0.59% | 620 | 640 | 619 | 635 | 36,600 | ▼ | -0.02% |
| 2024-08-20 | 4892 | サイフューズ | 49,000 | 0.60% | 657 | 675 | 650 | 664 | 70,800 | ▲ | 0.01% |
| 2024-08-23 | 4892 | サイフューズ | 48,600 | 0.59% | 661 | 667 | 645 | 645 | 21,200 | ▼ | -0.01% |
| 2024-09-27 | 4892 | サイフューズ | 49,100 | 0.60% | 603 | 670 | 598 | 617 | 562,800 | ▲ | 0.01% |
| 2024-09-30 | 4892 | サイフューズ | 44,300 | 0.54% | 597 | 609 | 578 | 581 | 73,900 | ▼ | -0.05% |
| 2024-11-12 | 4892 | サイフューズ | 0 | 0.00% | 548 | 550 | 542 | 546 | 15,300 | ▼ | -0.54% |
| 2024-04-16 | 4894 | クオリプス | 41,500 | 0.52% | 3,800 | 3,920 | 3,720 | 3,745 | 154,800 | ▲ | 0.07% |
| 2024-04-19 | 4894 | クオリプス | 52,900 | 0.66% | 3,400 | 3,420 | 3,140 | 3,250 | 279,400 | ▲ | 0.14% |
| 2024-04-24 | 4894 | クオリプス | 47,400 | 0.59% | 3,495 | 3,495 | 3,385 | 3,460 | 69,900 | ▼ | -0.07% |
| 2024-05-10 | 4894 | クオリプス | 36,700 | 0.46% | 3,440 | 3,520 | 3,400 | 3,465 | 69,800 | ▼ | -0.12% |
| 2024-07-31 | 4894 | クオリプス | 41,000 | 0.51% | 7,000 | 7,090 | 6,610 | 6,710 | 322,300 | ▲ | 0.04% |
| 2024-08-05 | 4894 | クオリプス | 33,100 | 0.41% | 6,230 | 6,540 | 5,380 | 5,380 | 534,300 | ▼ | -0.10% |
| 2024-03-21 | 4911 | 資生堂 | 2,028,812 | 0.50% | 4,232 | 4,250 | 4,187 | 4,210 | 2,632,200 | ▲ | 0.12% |
| 2024-03-22 | 4911 | 資生堂 | 2,733,704 | 0.68% | 4,197 | 4,257 | 4,162 | 4,216 | 2,372,900 | ▲ | 0.18% |
| 2024-03-25 | 4911 | 資生堂 | 2,383,967 | 0.59% | 4,158 | 4,163 | 4,082 | 4,086 | 3,770,800 | ▼ | -0.09% |
| 2024-03-28 | 4911 | 資生堂 | 1,975,644 | 0.49% | 4,139 | 4,245 | 4,121 | 4,130 | 3,656,700 | ▼ | -0.09% |
| 2024-04-12 | 4911 | 資生堂 | 2,311,794 | 0.57% | 4,000 | 4,068 | 3,980 | 4,058 | 2,431,500 | ▲ | 0.11% |
| 2024-04-16 | 4911 | 資生堂 | 1,698,064 | 0.42% | 3,975 | 4,067 | 3,966 | 4,046 | 2,814,200 | ▼ | -0.14% |
| 2024-09-17 | 4911 | 資生堂 | 2,206,321 | 0.55% | 3,337 | 3,360 | 3,288 | 3,338 | 3,144,200 | ▲ | 0.11% |
| 2024-10-04 | 4911 | 資生堂 | 1,866,815 | 0.46% | 3,730 | 3,822 | 3,730 | 3,822 | 2,185,900 | ▼ | -0.09% |
| 2024-03-22 | 4912 | ライオン | 1,576,637 | 0.55% | 1,346 | 1,348 | 1,328 | 1,345 | 1,185,100 | ▲ | 0.36% |
| 2024-04-03 | 4912 | ライオン | 1,757,995 | 0.61% | 1,359 | 1,365 | 1,350 | 1,351 | 736,600 | ▲ | 0.05% |
| 2024-04-05 | 4912 | ライオン | 948,372 | 0.33% | 1,352 | 1,358 | 1,347 | 1,350 | 790,700 | ▼ | -0.27% |
| 2024-04-19 | 4912 | ライオン | 1,434,311 | 0.50% | 1,350 | 1,365 | 1,344 | 1,353 | 1,227,400 | ▲ | 0.09% |
| 2024-04-30 | 4912 | ライオン | 1,349,480 | 0.47% | 1,391 | 1,417 | 1,387 | 1,415 | 1,616,400 | ▼ | -0.03% |
| 2024-05-16 | 4912 | ライオン | 1,427,250 | 0.50% | 1,338 | 1,350 | 1,335 | 1,350 | 980,300 | ▲ | 0.04% |
| 2024-05-28 | 4912 | ライオン | 666,056 | 0.23% | 1,268 | 1,276 | 1,262 | 1,262 | 993,800 | ▼ | -0.27% |
| 2024-09-20 | 4912 | ライオン | 4,214,543 | 1.48% | 1,568 | 1,583 | 1,565 | 1,571 | 1,782,000 | ▲ | 1.29% |
| 2024-10-03 | 4912 | ライオン | 4,282,054 | 1.50% | 1,574 | 1,598 | 1,570 | 1,595 | 1,070,200 | ▲ | 0.02% |
| 2024-10-07 | 4912 | ライオン | 4,260,754 | 1.49% | 1,583 | 1,589 | 1,572 | 1,576 | 826,000 | ▼ | -0.01% |
| 2024-10-09 | 4912 | ライオン | 4,279,954 | 1.50% | 1,570 | 1,595 | 1,570 | 1,591 | 835,400 | ▲ | 0.01% |
| 2024-10-21 | 4912 | ライオン | 3,217,143 | 1.13% | 1,682 | 1,694 | 1,677 | 1,683 | 1,195,400 | ▼ | -0.37% |
| 2024-10-22 | 4912 | ライオン | 3,714,543 | 1.30% | 1,681 | 1,687 | 1,675 | 1,684 | 974,600 | ▲ | 0.17% |
| 2024-10-30 | 4912 | ライオン | 3,685,643 | 1.29% | 1,680 | 1,691 | 1,665 | 1,668 | 1,043,300 | ▼ | -0.01% |
| 2024-11-01 | 4912 | ライオン | 3,705,343 | 1.30% | 1,650 | 1,667 | 1,647 | 1,652 | 621,900 | ▲ | 0.01% |
| 2024-11-12 | 4912 | ライオン | 4,014,799 | 1.41% | 1,760 | 1,786 | 1,747 | 1,764 | 1,409,400 | ▲ | 0.10% |
| 2024-11-14 | 4912 | ライオン | 3,923,499 | 1.37% | 1,730 | 1,752 | 1,725 | 1,743 | 1,383,600 | ▼ | -0.03% |
| 2024-12-09 | 4912 | ライオン | 3,351,836 | 1.17% | 1,845 | 1,859 | 1,835 | 1,840 | 1,579,800 | ▼ | -0.20% |
| 2024-10-25 | 4919 | ミルボン | 169,800 | 0.51% | 3,169 | 3,174 | 3,120 | 3,143 | 98,500 | ▲ | 0.10% |
| 2024-11-14 | 4919 | ミルボン | 202,300 | 0.61% | 3,030 | 3,035 | 2,966 | 2,971 | 127,600 | ▲ | 0.09% |
| 2024-11-18 | 4919 | ミルボン | 170,100 | 0.51% | 3,320 | 3,460 | 3,265 | 3,425 | 719,300 | ▼ | -0.09% |
| 2024-11-25 | 4919 | ミルボン | 164,207 | 0.49% | 3,515 | 3,590 | 3,500 | 3,555 | 201,500 | ▼ | -0.02% |
| 2024-06-12 | 4922 | コーセー | 317,991 | 0.52% | 10,455 | 10,600 | 10,455 | 10,600 | 255,500 | ▲ | 0.12% |
| 2024-06-14 | 4922 | コーセー | 380,791 | 0.62% | 10,910 | 11,300 | 10,855 | 11,220 | 717,400 | ▲ | 0.09% |
| 2024-06-19 | 4922 | コーセー | 351,029 | 0.57% | 10,940 | 10,940 | 10,605 | 10,650 | 346,300 | ▼ | -0.05% |
| 2024-06-25 | 4922 | コーセー | 0 | 0.00% | 10,865 | 10,875 | 10,635 | 10,700 | 225,900 | ▼ | -0.56% |
| 2024-05-22 | 4927 | ポーラＨＤ | 1,202,536 | 0.52% | 1,359 | 1,369 | 1,346 | 1,362 | 1,122,100 | ▲ | 0.05% |
| 2024-05-29 | 4927 | ポーラＨＤ | 1,430,600 | 0.62% | 1,338 | 1,339 | 1,309 | 1,311 | 1,351,800 | ▲ | 0.09% |
| 2024-06-04 | 4927 | ポーラＨＤ | 1,613,523 | 0.70% | 1,366 | 1,393 | 1,365 | 1,379 | 1,980,200 | ▲ | 0.07% |
| 2024-06-20 | 4927 | ポーラＨＤ | 1,880,188 | 0.82% | 1,311 | 1,321 | 1,300 | 1,319 | 1,142,100 | ▲ | 0.12% |
| 2024-06-28 | 4927 | ポーラＨＤ | 2,063,491 | 0.90% | 1,313 | 1,325 | 1,307 | 1,308 | 1,233,900 | ▲ | 0.08% |
| 2024-07-09 | 4927 | ポーラＨＤ | 2,060,485 | 0.89% | 1,344 | 1,352 | 1,340 | 1,346 | 497,400 | ▼ | -0.01% |
| 2024-07-10 | 4927 | ポーラＨＤ | 2,081,585 | 0.90% | 1,340 | 1,348 | 1,336 | 1,346 | 420,100 | ▲ | 0.01% |
| 2024-07-11 | 4927 | ポーラＨＤ | 2,037,085 | 0.88% | 1,348 | 1,365 | 1,347 | 1,365 | 606,800 | ▼ | -0.02% |
| 2024-07-29 | 4927 | ポーラＨＤ | 1,807,352 | 0.78% | 1,405 | 1,412 | 1,397 | 1,412 | 603,600 | ▼ | -0.09% |
| 2024-08-05 | 4927 | ポーラＨＤ | 1,595,648 | 0.69% | 1,348 | 1,395 | 1,302 | 1,395 | 2,146,300 | ▼ | -0.09% |
| 2024-08-06 | 4927 | ポーラＨＤ | 1,355,748 | 0.59% | 1,305 | 1,370 | 1,271 | 1,363 | 3,732,100 | ▼ | -0.09% |
| 2024-08-19 | 4927 | ポーラＨＤ | 1,061,714 | 0.46% | 1,440 | 1,440 | 1,405 | 1,425 | 562,400 | ▼ | -0.12% |
| 2024-03-19 | 4929 | アジュバン | 40,659 | 0.50% | 925 | 926 | 922 | 923 | 26,100 | ▲ | 0.09% |
| 2024-03-27 | 4929 | アジュバン | 49,559 | 0.61% | 913 | 914 | 903 | 904 | 43,800 | ▲ | 0.10% |
| 2024-04-03 | 4929 | アジュバン | 57,759 | 0.71% | 894 | 896 | 890 | 896 | 13,800 | ▲ | 0.09% |
| 2024-07-25 | 4929 | アジュバン | 0 | 0.00% | 872 | 875 | 867 | 869 | 8,900 | ▼ | -0.71% |
| 2024-07-10 | 4933 | Ｉｎｅ | 95,691 | 0.53% | 1,698 | 1,698 | 1,636 | 1,652 | 35,600 | ▲ | 0.12% |
| 2024-07-17 | 4933 | Ｉｎｅ | 107,491 | 0.60% | 1,730 | 1,796 | 1,700 | 1,750 | 112,700 | ▲ | 0.06% |
| 2024-07-30 | 4933 | Ｉｎｅ | 128,906 | 0.72% | 1,768 | 1,783 | 1,713 | 1,722 | 172,300 | ▲ | 0.12% |
| 2024-08-05 | 4933 | Ｉｎｅ | 120,552 | 0.67% | 1,437 | 1,499 | 1,280 | 1,354 | 175,000 | ▼ | -0.04% |
| 2024-08-09 | 4933 | Ｉｎｅ | 100,552 | 0.56% | 1,470 | 1,472 | 1,413 | 1,444 | 59,700 | ▼ | -0.10% |
| 2024-09-26 | 4933 | Ｉｎｅ | 88,352 | 0.49% | 1,849 | 1,899 | 1,810 | 1,898 | 58,300 | ▼ | -0.07% |
| 2024-09-27 | 4933 | Ｉｎｅ | 89,552 | 0.50% | 1,909 | 1,933 | 1,886 | 1,900 | 83,300 | ▲ | 0.01% |
| 2024-10-03 | 4933 | Ｉｎｅ | 88,752 | 0.49% | 1,906 | 1,921 | 1,853 | 1,906 | 32,800 | ▼ | -0.01% |
| 2024-03-01 | 4937 | ワクー | 29,200 | 0.80% | 1,849 | 1,849 | 1,800 | 1,845 | 16,000 | ▲ | 0.10% |
| 2024-03-04 | 4937 | ワクー | 35,700 | 0.98% | 1,820 | 1,836 | 1,755 | 1,759 | 45,600 | ▲ | 0.17% |
| 2024-03-08 | 4937 | ワクー | 37,700 | 1.04% | 1,731 | 1,756 | 1,711 | 1,725 | 41,100 | ▲ | 0.06% |
| 2024-03-15 | 4937 | ワクー | 39,700 | 1.10% | 1,808 | 1,924 | 1,773 | 1,920 | 60,700 | ▲ | 0.06% |
| 2024-03-18 | 4937 | ワクー | 45,000 | 1.24% | 1,863 | 1,877 | 1,761 | 1,831 | 52,100 | ▲ | 0.13% |
| 2024-03-21 | 4937 | ワクー | 49,100 | 1.36% | 1,844 | 1,894 | 1,840 | 1,878 | 29,800 | ▲ | 0.12% |
| 2024-03-22 | 4937 | ワクー | 50,600 | 1.40% | 1,878 | 1,885 | 1,850 | 1,862 | 13,000 | ▲ | 0.03% |
| 2024-03-25 | 4937 | ワクー | 50,400 | 1.39% | 1,845 | 1,863 | 1,820 | 1,820 | 7,700 | ▼ | -0.01% |
| 2024-04-17 | 4937 | ワクー | 46,800 | 1.29% | 1,576 | 1,634 | 1,556 | 1,634 | 28,600 | ▼ | -0.09% |
| 2024-04-19 | 4937 | ワクー | 42,200 | 1.16% | 1,684 | 1,695 | 1,578 | 1,660 | 16,600 | ▼ | -0.13% |
| 2024-04-23 | 4937 | ワクー | 39,600 | 1.09% | 1,697 | 1,720 | 1,673 | 1,702 | 7,500 | ▼ | -0.06% |
| 2024-04-26 | 4937 | ワクー | 34,600 | 0.95% | 1,758 | 1,814 | 1,746 | 1,746 | 15,100 | ▼ | -0.14% |
| 2024-05-02 | 4937 | ワクー | 31,300 | 0.86% | 1,790 | 1,839 | 1,790 | 1,829 | 5,800 | ▼ | -0.08% |
| 2024-05-07 | 4937 | ワクー | 27,500 | 0.75% | 1,791 | 1,920 | 1,791 | 1,898 | 33,100 | ▼ | -0.10% |
| 2024-05-08 | 4937 | ワクー | 24,300 | 0.67% | 1,898 | 1,957 | 1,806 | 1,828 | 58,400 | ▼ | -0.07% |
| 2024-05-17 | 4937 | ワクー | 21,400 | 0.59% | 1,765 | 1,801 | 1,725 | 1,768 | 16,200 | ▼ | -0.08% |
| 2024-06-26 | 4937 | ワクー | 16,100 | 0.44% | 1,775 | 2,077 | 1,775 | 1,795 | 63,500 | ▼ | -0.14% |
| 2024-03-27 | 4967 | 小林製薬 | 447,234 | 0.57% | 4,872 | 4,945 | 4,810 | 4,875 | 13,737,800 | ▲ | 0.08% |
| 2024-03-28 | 4967 | 小林製薬 | 478,134 | 0.61% | 4,857 | 4,985 | 4,817 | 4,905 | 14,543,000 | ▲ | 0.04% |
| 2024-03-29 | 4967 | 小林製薬 | 570,534 | 0.73% | 4,930 | 5,195 | 4,883 | 5,095 | 12,599,300 | ▲ | 0.12% |
| 2024-04-02 | 4967 | 小林製薬 | 640,134 | 0.82% | 4,978 | 5,199 | 4,940 | 5,162 | 9,636,700 | ▲ | 0.08% |
| 2024-04-04 | 4967 | 小林製薬 | 611,359 | 0.78% | 5,175 | 5,374 | 5,164 | 5,352 | 7,550,700 | ▼ | -0.03% |
| 2024-04-05 | 4967 | 小林製薬 | 635,087 | 0.81% | 5,360 | 5,454 | 5,280 | 5,362 | 7,185,200 | ▲ | 0.03% |
| 2024-04-08 | 4967 | 小林製薬 | 604,187 | 0.77% | 5,470 | 5,584 | 5,393 | 5,584 | 6,270,000 | ▼ | -0.04% |
| 2024-04-09 | 4967 | 小林製薬 | 393,024 | 0.50% | 5,616 | 5,640 | 5,395 | 5,422 | 8,358,000 | ▼ | -0.27% |
| 2024-04-10 | 4967 | 小林製薬 | 332,524 | 0.42% | 5,483 | 5,611 | 5,451 | 5,555 | 5,904,600 | ▼ | -0.08% |
| 2024-04-12 | 4967 | 小林製薬 | 399,903 | 0.51% | 5,535 | 5,774 | 5,533 | 5,692 | 4,583,800 | ▲ | 0.09% |
| 2024-04-23 | 4967 | 小林製薬 | 469,814 | 0.60% | 5,660 | 5,716 | 5,634 | 5,678 | 1,168,300 | ▲ | 0.08% |
| 2024-04-25 | 4967 | 小林製薬 | 384,701 | 0.49% | 5,614 | 5,642 | 5,568 | 5,580 | 817,500 | ▼ | -0.10% |
| 2024-04-30 | 4967 | 小林製薬 | 547,801 | 0.70% | 5,546 | 5,600 | 5,511 | 5,596 | 851,200 | ▲ | 0.20% |
| 2024-05-02 | 4967 | 小林製薬 | 524,147 | 0.67% | 5,324 | 5,405 | 5,301 | 5,380 | 1,291,600 | ▼ | -0.02% |
| 2024-05-07 | 4967 | 小林製薬 | 399,092 | 0.51% | 5,370 | 5,398 | 5,298 | 5,350 | 1,017,000 | ▼ | -0.16% |
| 2024-05-09 | 4967 | 小林製薬 | 155,526 | 0.19% | 5,314 | 5,437 | 5,314 | 5,402 | 843,100 | ▼ | -0.32% |
| 2024-05-14 | 4967 | 小林製薬 | 448,814 | 0.57% | 5,624 | 5,774 | 5,620 | 5,721 | 2,037,200 | ▲ | 0.18% |
| 2024-05-15 | 4967 | 小林製薬 | 484,873 | 0.62% | 5,721 | 5,765 | 5,687 | 5,700 | 888,000 | ▲ | 0.05% |
| 2024-05-16 | 4967 | 小林製薬 | 549,873 | 0.70% | 5,709 | 5,754 | 5,666 | 5,736 | 764,900 | ▲ | 0.07% |
| 2024-05-28 | 4967 | 小林製薬 | 204,343 | 0.26% | 5,685 | 5,713 | 5,607 | 5,633 | 564,100 | ▼ | -0.43% |
| 2024-06-21 | 4967 | 小林製薬 | 440,631 | 0.56% | 5,599 | 5,637 | 5,571 | 5,609 | 687,700 | ▲ | 0.08% |
| 2024-06-25 | 4967 | 小林製薬 | 130,581 | 0.16% | 5,605 | 5,645 | 5,592 | 5,621 | 660,100 | ▼ | -0.40% |
| 2024-07-02 | 4967 | 小林製薬 | 645,503 | 0.82% | 5,315 | 5,470 | 5,296 | 5,433 | 1,698,400 | ▲ | 0.48% |
| 2024-07-11 | 4967 | 小林製薬 | 608,819 | 0.78% | 5,480 | 5,631 | 5,465 | 5,630 | 1,012,200 | ▼ | -0.03% |
| 2024-07-19 | 4967 | 小林製薬 | 535,605 | 0.68% | 5,619 | 5,666 | 5,602 | 5,663 | 336,300 | ▼ | -0.09% |
| 2024-07-23 | 4967 | 小林製薬 | 453,646 | 0.58% | 5,665 | 5,693 | 5,527 | 5,599 | 926,000 | ▼ | -0.10% |
| 2024-07-25 | 4967 | 小林製薬 | 283,546 | 0.36% | 5,812 | 5,990 | 5,768 | 5,908 | 2,828,400 | ▼ | -0.21% |
| 2024-09-11 | 4967 | 小林製薬 | 490,940 | 0.62% | 5,520 | 5,530 | 5,405 | 5,414 | 412,400 | ▲ | 0.35% |
| 2024-09-17 | 4967 | 小林製薬 | 548,240 | 0.70% | 5,438 | 5,570 | 5,373 | 5,418 | 633,600 | ▲ | 0.07% |
| 2024-09-18 | 4967 | 小林製薬 | 539,640 | 0.69% | 5,421 | 5,469 | 5,357 | 5,437 | 555,700 | ▼ | -0.01% |
| 2024-09-24 | 4967 | 小林製薬 | 547,423 | 0.70% | 5,691 | 5,699 | 5,588 | 5,665 | 545,500 | ▲ | 0.01% |
| 2024-09-25 | 4967 | 小林製薬 | 545,923 | 0.69% | 5,703 | 5,749 | 5,647 | 5,652 | 483,200 | ▼ | -0.01% |
| 2024-10-02 | 4967 | 小林製薬 | 550,220 | 0.70% | 5,742 | 5,742 | 5,646 | 5,675 | 304,700 | ▲ | 0.01% |
| 2024-10-25 | 4967 | 小林製薬 | 624,447 | 0.80% | 5,688 | 5,688 | 5,602 | 5,625 | 277,100 | ▲ | 0.10% |
| 2024-10-28 | 4967 | 小林製薬 | 620,647 | 0.79% | 5,630 | 5,678 | 5,615 | 5,648 | 259,400 | ▼ | -0.01% |
| 2024-11-01 | 4967 | 小林製薬 | 630,747 | 0.80% | 5,645 | 5,645 | 5,498 | 5,530 | 456,700 | ▲ | 0.01% |
| 2024-11-21 | 4967 | 小林製薬 | 497,591 | 0.63% | 5,724 | 5,734 | 5,674 | 5,683 | 526,300 | ▼ | -0.17% |
| 2024-11-22 | 4967 | 小林製薬 | 369,191 | 0.47% | 5,652 | 5,750 | 5,645 | 5,729 | 432,100 | ▼ | -0.16% |
| 2024-06-25 | 4970 | 東洋合成 | 42,186 | 0.51% | 9,630 | 9,650 | 9,310 | 9,340 | 29,500 | ▲ | 0.09% |
| 2024-06-26 | 4970 | 東洋合成 | 39,586 | 0.48% | 9,450 | 10,000 | 9,450 | 10,000 | 82,800 | ▼ | -0.03% |
| 2024-06-27 | 4970 | 東洋合成 | 41,586 | 0.51% | 9,950 | 10,270 | 9,950 | 10,230 | 80,000 | ▲ | 0.03% |
| 2024-07-11 | 4970 | 東洋合成 | 54,986 | 0.67% | 10,500 | 10,570 | 10,330 | 10,550 | 48,800 | ▲ | 0.16% |
| 2024-07-18 | 4970 | 東洋合成 | 47,386 | 0.58% | 9,500 | 9,570 | 9,180 | 9,420 | 125,000 | ▼ | -0.09% |
| 2024-07-26 | 4970 | 東洋合成 | 52,986 | 0.65% | 8,930 | 9,160 | 8,770 | 9,100 | 59,900 | ▲ | 0.07% |
| 2024-07-30 | 4970 | 東洋合成 | 58,886 | 0.72% | 9,450 | 9,450 | 9,150 | 9,220 | 20,200 | ▲ | 0.06% |
| 2024-08-02 | 4970 | 東洋合成 | 69,086 | 0.84% | 8,560 | 8,600 | 8,200 | 8,200 | 44,500 | ▲ | 0.12% |
| 2024-08-08 | 4970 | 東洋合成 | 60,986 | 0.74% | 8,570 | 8,570 | 7,520 | 7,880 | 110,200 | ▼ | -0.09% |
| 2024-08-16 | 4970 | 東洋合成 | 65,886 | 0.80% | 8,710 | 8,800 | 8,470 | 8,590 | 56,400 | ▲ | 0.06% |
| 2024-08-20 | 4970 | 東洋合成 | 63,586 | 0.78% | 8,550 | 8,880 | 8,530 | 8,880 | 34,900 | ▼ | -0.02% |
| 2024-08-23 | 4970 | 東洋合成 | 65,986 | 0.81% | 8,720 | 8,790 | 8,670 | 8,720 | 18,800 | ▲ | 0.03% |
| 2024-08-29 | 4970 | 東洋合成 | 64,586 | 0.79% | 8,280 | 8,440 | 8,180 | 8,340 | 38,300 | ▼ | -0.02% |
| 2024-09-04 | 4970 | 東洋合成 | 56,886 | 0.69% | 8,040 | 8,210 | 7,820 | 7,820 | 88,200 | ▼ | -0.10% |
| 2024-09-27 | 4970 | 東洋合成 | 46,786 | 0.57% | 8,340 | 8,470 | 8,200 | 8,370 | 57,200 | ▼ | -0.12% |
| 2024-10-10 | 4970 | 東洋合成 | 49,086 | 0.60% | 8,110 | 8,270 | 8,040 | 8,070 | 50,100 | ▲ | 0.03% |
| 2024-10-16 | 4970 | 東洋合成 | 60,686 | 0.74% | 7,840 | 7,870 | 7,420 | 7,420 | 109,900 | ▲ | 0.14% |
| 2024-10-21 | 4970 | 東洋合成 | 66,086 | 0.81% | 7,380 | 7,530 | 7,230 | 7,230 | 41,100 | ▲ | 0.07% |
| 2024-10-23 | 4970 | 東洋合成 | 64,886 | 0.79% | 7,120 | 7,120 | 6,980 | 6,990 | 35,600 | ▼ | -0.02% |
| 2024-10-24 | 4970 | 東洋合成 | 65,686 | 0.80% | 6,910 | 7,040 | 6,860 | 7,010 | 26,000 | ▲ | 0.01% |
| 2024-11-01 | 4970 | 東洋合成 | 76,686 | 0.94% | 7,100 | 7,100 | 6,850 | 6,860 | 49,400 | ▲ | 0.13% |
| 2024-11-18 | 4970 | 東洋合成 | 72,517 | 0.89% | 6,490 | 6,580 | 6,430 | 6,580 | 64,400 | ▼ | -0.04% |
| 2024-11-27 | 4970 | 東洋合成 | 62,001 | 0.76% | 5,760 | 5,860 | 5,640 | 5,730 | 81,500 | ▼ | -0.13% |
| 2024-11-29 | 4970 | 東洋合成 | 56,901 | 0.69% | 5,740 | 5,860 | 5,640 | 5,840 | 64,200 | ▼ | -0.07% |
| 2024-12-03 | 4970 | 東洋合成 | 46,601 | 0.57% | 5,830 | 5,920 | 5,760 | 5,870 | 92,300 | ▼ | -0.12% |
| 2024-12-06 | 4970 | 東洋合成 | 40,001 | 0.49% | 5,730 | 5,740 | 5,560 | 5,570 | 41,700 | ▼ | -0.07% |
| 2024-10-22 | 4971 | メック | 103,083 | 0.51% | 3,810 | 3,825 | 3,730 | 3,730 | 89,400 | ▲ | 0.10% |
| 2024-11-12 | 4971 | メック | 135,983 | 0.67% | 3,380 | 3,420 | 3,240 | 3,385 | 474,800 | ▲ | 0.16% |
| 2024-11-13 | 4971 | メック | 146,183 | 0.72% | 3,390 | 3,440 | 3,330 | 3,375 | 188,000 | ▲ | 0.04% |
| 2024-11-21 | 4971 | メック | 139,486 | 0.69% | 3,215 | 3,325 | 3,195 | 3,305 | 117,400 | ▼ | -0.03% |
| 2024-11-22 | 4971 | メック | 144,786 | 0.72% | 3,325 | 3,445 | 3,325 | 3,405 | 134,600 | ▲ | 0.03% |
| 2024-03-01 | 4996 | クミアイ化 | 791,366 | 0.59% | 827 | 829 | 823 | 825 | 336,200 | ▼ | -0.01% |
| 2024-03-06 | 4996 | クミアイ化 | 608,666 | 0.45% | 823 | 837 | 821 | 832 | 503,700 | ▼ | -0.13% |
| 2024-06-13 | 5020 | ＥＮＥＯＳ | 15,209,744 | 0.50% | 822 | 834 | 813 | 813 | 16,558,500 | ▲ | 0.01% |
| 2024-06-19 | 5020 | ＥＮＥＯＳ | 18,335,614 | 0.60% | 809 | 816 | 801 | 801 | 12,864,700 | ▲ | 0.09% |
| 2024-06-28 | 5020 | ＥＮＥＯＳ | 17,458,765 | 0.57% | 830 | 831 | 824 | 827 | 14,636,600 | ▼ | -0.03% |
| 2024-07-04 | 5020 | ＥＮＥＯＳ | 19,852,446 | 0.65% | 842 | 851 | 837 | 849 | 12,796,700 | ▲ | 0.08% |
| 2024-07-04 | 5020 | ＥＮＥＯＳ | 19,852,446 | 0.65% | 842 | 851 | 837 | 849 | 12,796,700 | ▲ | 0.08% |
| 2024-08-02 | 5020 | ＥＮＥＯＳ | 16,829,868 | 0.55% | 723 | 735 | 700 | 708 | 24,102,100 | ▼ | -0.09% |
| 2024-08-05 | 5020 | ＥＮＥＯＳ | 18,255,851 | 0.60% | 637 | 654 | 589 | 601 | 33,308,700 | ▲ | 0.04% |
| 2024-08-06 | 5020 | ＥＮＥＯＳ | 17,981,881 | 0.59% | 648 | 688 | 648 | 673 | 24,523,100 | ▼ | -0.01% |
| 2024-08-07 | 5020 | ＥＮＥＯＳ | 18,766,584 | 0.61% | 648 | 693 | 636 | 669 | 26,801,200 | ▲ | 0.02% |
| 2024-08-13 | 5020 | ＥＮＥＯＳ | 22,872,229 | 0.75% | 702 | 705 | 682 | 693 | 20,550,100 | ▲ | 0.14% |
| 2024-08-22 | 5020 | ＥＮＥＯＳ | 20,913,010 | 0.68% | 758 | 766 | 749 | 751 | 12,836,100 | ▼ | -0.06% |
| 2024-09-04 | 5020 | ＥＮＥＯＳ | 20,795,311 | 0.68% | 770 | 771 | 758 | 763 | 18,577,500 | ▼ | -0.01% |
| 2024-09-06 | 5020 | ＥＮＥＯＳ | 15,628,421 | 0.51% | 762 | 770 | 754 | 758 | 11,835,000 | ▼ | -0.17% |
| 2024-09-09 | 5020 | ＥＮＥＯＳ | 10,990,805 | 0.36% | 728 | 750 | 726 | 746 | 12,600,700 | ▼ | -0.15% |
| 2024-12-04 | 5025 | マーキュリー | 15,300 | 0.55% | 664 | 664 | 630 | 632 | 14,000 | ▲ | 0.08% |
| 2024-05-10 | 5032 | エニーカラー | 341,401 | 0.53% | 2,322 | 2,344 | 2,277 | 2,326 | 510,700 | ▲ | 0.12% |
| 2024-05-20 | 5032 | エニーカラー | 302,801 | 0.47% | 2,239 | 2,334 | 2,237 | 2,292 | 506,600 | ▼ | -0.06% |
| 2024-09-18 | 5032 | エニーカラー | 312,051 | 0.51% | 2,371 | 2,420 | 2,325 | 2,372 | 756,800 | ▲ | 0.10% |
| 2024-09-25 | 5032 | エニーカラー | 245,151 | 0.40% | 2,480 | 2,480 | 2,430 | 2,450 | 368,200 | ▼ | -0.10% |
| 2024-10-16 | 5032 | エニーカラー | 303,751 | 0.50% | 2,285 | 2,285 | 2,256 | 2,256 | 426,600 | ▲ | 0.09% |
| 2024-10-17 | 5032 | エニーカラー | 297,351 | 0.49% | 2,273 | 2,286 | 2,232 | 2,246 | 342,600 | ▼ | -0.01% |
| 2024-10-22 | 5032 | エニーカラー | 304,551 | 0.50% | 2,243 | 2,253 | 2,181 | 2,215 | 597,500 | ▲ | 0.01% |
| 2024-11-06 | 5032 | エニーカラー | 288,751 | 0.47% | 2,202 | 2,222 | 2,170 | 2,210 | 389,700 | ▼ | -0.03% |
| 2024-11-21 | 5032 | エニーカラー | 312,751 | 0.51% | 2,186 | 2,198 | 2,122 | 2,160 | 730,200 | ▲ | 0.10% |
| 2024-11-25 | 5032 | エニーカラー | 298,751 | 0.49% | 2,181 | 2,214 | 2,154 | 2,198 | 708,600 | ▼ | -0.02% |
| 2024-11-26 | 5032 | エニーカラー | 310,351 | 0.51% | 2,200 | 2,200 | 2,126 | 2,164 | 597,700 | ▲ | 0.02% |
| 2024-11-27 | 5032 | エニーカラー | 296,751 | 0.48% | 2,152 | 2,178 | 2,133 | 2,152 | 377,200 | ▼ | -0.03% |
| 2024-12-04 | 5032 | エニーカラー | 313,551 | 0.51% | 2,090 | 2,090 | 2,055 | 2,072 | 563,700 | ▲ | 0.03% |
| 2024-12-06 | 5032 | エニーカラー | 404,651 | 0.66% | 2,103 | 2,130 | 2,083 | 2,110 | 588,800 | ▲ | 0.15% |
| 2024-12-10 | 5032 | エニーカラー | 456,951 | 0.75% | 2,220 | 2,270 | 2,201 | 2,270 | 868,300 | ▲ | 0.08% |
| 2024-12-11 | 5032 | エニーカラー | 545,851 | 0.89% | 2,278 | 2,329 | 2,240 | 2,329 | 1,719,800 | ▲ | 0.14% |
| 2024-12-13 | 5032 | エニーカラー | 431,651 | 0.71% | 2,377 | 2,670 | 2,377 | 2,654 | 5,147,800 | ▼ | -0.18% |
| 2024-12-16 | 5032 | エニーカラー | 514,259 | 0.84% | 2,684 | 2,796 | 2,607 | 2,796 | 4,343,200 | ▲ | 0.13% |
| 2024-12-17 | 5032 | エニーカラー | 581,959 | 0.95% | 2,814 | 2,965 | 2,779 | 2,780 | 5,345,500 | ▲ | 0.10% |
| 2024-12-18 | 5032 | エニーカラー | 655,559 | 1.07% | 2,800 | 2,945 | 2,800 | 2,900 | 3,928,700 | ▲ | 0.12% |
| 2024-03-22 | 5101 | 浜ゴム | 906,103 | 0.53% | 4,100 | 4,195 | 4,100 | 4,177 | 492,500 | ▲ | 0.37% |
| 2024-04-01 | 5101 | 浜ゴム | 810,807 | 0.47% | 4,036 | 4,040 | 3,813 | 3,863 | 890,800 | ▼ | -0.06% |
| 2024-03-22 | 5105 | ＴＯＹＯ | 1,292,130 | 0.83% | 2,851 | 2,882 | 2,815 | 2,858 | 761,700 | ▲ | 0.70% |
| 2024-04-09 | 5105 | ＴＯＹＯ | 1,003,183 | 0.65% | 2,830 | 2,853 | 2,807 | 2,831 | 343,700 | ▼ | -0.17% |
| 2024-04-10 | 5105 | ＴＯＹＯ | 920,183 | 0.59% | 2,850 | 2,884 | 2,837 | 2,882 | 595,500 | ▼ | -0.06% |
| 2024-04-11 | 5105 | ＴＯＹＯ | 719,747 | 0.46% | 2,853 | 2,874 | 2,838 | 2,859 | 419,600 | ▼ | -0.12% |
| 2024-04-23 | 5105 | ＴＯＹＯ | 777,485 | 0.50% | 2,894 | 2,904 | 2,846 | 2,862 | 702,600 | ▲ | 0.03% |
| 2024-05-15 | 5105 | ＴＯＹＯ | 931,657 | 0.60% | 2,913 | 2,994 | 2,816 | 2,832 | 1,455,800 | ▲ | 0.09% |
| 2024-05-20 | 5105 | ＴＯＹＯ | 919,732 | 0.59% | 2,731 | 2,783 | 2,718 | 2,782 | 729,100 | ▼ | -0.01% |
| 2024-05-28 | 5105 | ＴＯＹＯ | 283,840 | 0.18% | 2,729 | 2,755 | 2,725 | 2,749 | 478,500 | ▼ | -0.41% |
| 2024-03-25 | 5108 | ブリヂストン | 4,327,626 | 0.60% | 6,750 | 6,797 | 6,665 | 6,697 | 2,200,100 | ▲ | 0.12% |
| 2024-03-27 | 5108 | ブリヂストン | 4,193,819 | 0.58% | 6,690 | 6,765 | 6,664 | 6,725 | 1,974,600 | ▼ | -0.02% |
| 2024-04-02 | 5108 | ブリヂストン | 4,292,719 | 0.60% | 6,742 | 6,748 | 6,580 | 6,590 | 2,172,400 | ▲ | 0.02% |
| 2024-04-03 | 5108 | ブリヂストン | 4,190,270 | 0.58% | 6,600 | 6,671 | 6,550 | 6,632 | 1,942,300 | ▼ | -0.02% |
| 2024-04-12 | 5108 | ブリヂストン | 4,592,839 | 0.64% | 6,692 | 6,694 | 6,608 | 6,673 | 1,587,200 | ▲ | 0.06% |
| 2024-04-15 | 5108 | ブリヂストン | 3,748,012 | 0.52% | 6,628 | 6,776 | 6,602 | 6,756 | 1,705,800 | ▼ | -0.12% |
| 2024-04-16 | 5108 | ブリヂストン | 3,064,775 | 0.42% | 6,732 | 6,797 | 6,702 | 6,773 | 2,174,600 | ▼ | -0.10% |
| 2024-09-12 | 5110 | 住友ゴ | 1,408,730 | 0.53% | 1,510 | 1,519 | 1,490 | 1,507 | 691,600 | ▲ | 0.23% |
| 2024-10-10 | 5110 | 住友ゴ | 486,156 | 0.18% | 1,570 | 1,581 | 1,562 | 1,568 | 952,400 | ▼ | -0.35% |
| 2024-03-06 | 5136 | トリプラ | 35,800 | 0.62% | 1,689 | 1,780 | 1,670 | 1,768 | 207,100 | ▼ | -0.16% |
| 2024-03-07 | 5136 | トリプラ | 33,000 | 0.57% | 1,771 | 1,894 | 1,757 | 1,885 | 301,100 | ▼ | -0.05% |
| 2024-03-08 | 5136 | トリプラ | 34,700 | 0.60% | 1,885 | 1,892 | 1,790 | 1,795 | 219,400 | ▲ | 0.03% |
| 2024-03-11 | 5136 | トリプラ | 28,600 | 0.49% | 1,755 | 1,761 | 1,696 | 1,726 | 169,400 | ▼ | -0.10% |
| 2024-03-18 | 5136 | トリプラ | 29,500 | 0.51% | 1,741 | 1,823 | 1,710 | 1,817 | 341,100 | ▲ | 0.02% |
| 2024-03-19 | 5136 | トリプラ | 35,400 | 0.61% | 1,600 | 1,649 | 1,538 | 1,588 | 704,900 | ▲ | 0.09% |
| 2024-03-22 | 5136 | トリプラ | 40,300 | 0.70% | 1,615 | 1,629 | 1,576 | 1,623 | 191,100 | ▲ | 0.08% |
| 2024-03-26 | 5136 | トリプラ | 48,500 | 0.84% | 1,586 | 1,586 | 1,455 | 1,478 | 374,800 | ▲ | 0.14% |
| 2024-03-29 | 5136 | トリプラ | 52,000 | 0.90% | 1,427 | 1,453 | 1,417 | 1,446 | 99,500 | ▲ | 0.06% |
| 2024-04-22 | 5136 | トリプラ | 58,000 | 1.00% | 1,402 | 1,451 | 1,370 | 1,406 | 155,500 | ▲ | 0.09% |
| 2024-05-02 | 5136 | トリプラ | 57,900 | 0.99% | 1,305 | 1,331 | 1,305 | 1,314 | 38,300 | ▼ | -0.01% |
| 2024-05-08 | 5136 | トリプラ | 58,900 | 1.01% | 1,384 | 1,432 | 1,380 | 1,398 | 77,300 | ▲ | 0.02% |
| 2024-06-17 | 5136 | トリプラ | 52,800 | 0.90% | 1,450 | 1,636 | 1,390 | 1,600 | 657,400 | ▼ | -0.10% |
| 2024-06-18 | 5136 | トリプラ | 47,900 | 0.82% | 1,669 | 1,716 | 1,555 | 1,555 | 377,600 | ▼ | -0.08% |
| 2024-06-19 | 5136 | トリプラ | 46,000 | 0.79% | 1,530 | 1,554 | 1,462 | 1,505 | 154,200 | ▼ | -0.02% |
| 2024-07-05 | 5136 | トリプラ | 47,300 | 0.81% | 1,531 | 1,596 | 1,517 | 1,596 | 110,500 | ▲ | 0.02% |
| 2024-07-05 | 5136 | トリプラ | 47,300 | 0.81% | 1,531 | 1,596 | 1,517 | 1,596 | 110,500 | ▲ | 0.02% |
| 2024-07-18 | 5136 | トリプラ | 52,400 | 0.90% | 1,750 | 1,772 | 1,695 | 1,700 | 67,700 | ▲ | 0.08% |
| 2024-07-19 | 5136 | トリプラ | 51,600 | 0.88% | 1,693 | 1,724 | 1,680 | 1,720 | 68,000 | ▼ | -0.02% |
| 2024-09-03 | 5136 | トリプラ | 44,400 | 0.76% | 1,414 | 1,553 | 1,413 | 1,550 | 94,600 | ▼ | -0.12% |
| 2024-09-12 | 5136 | トリプラ | 40,400 | 0.69% | 1,444 | 1,468 | 1,424 | 1,446 | 43,400 | ▼ | -0.07% |
| 2024-09-17 | 5136 | トリプラ | 40,800 | 0.70% | 1,517 | 1,527 | 1,432 | 1,470 | 204,800 | ▲ | 0.01% |
| 2024-09-18 | 5136 | トリプラ | 49,100 | 0.84% | 1,370 | 1,398 | 1,258 | 1,286 | 576,600 | ▲ | 0.14% |
| 2024-09-19 | 5136 | トリプラ | 41,200 | 0.70% | 1,275 | 1,387 | 1,268 | 1,353 | 206,400 | ▼ | -0.14% |
| 2024-09-20 | 5136 | トリプラ | 38,100 | 0.65% | 1,359 | 1,418 | 1,305 | 1,389 | 185,500 | ▼ | -0.04% |
| 2024-09-24 | 5136 | トリプラ | 34,700 | 0.59% | 1,419 | 1,419 | 1,320 | 1,327 | 108,400 | ▼ | -0.06% |
| 2024-09-25 | 5136 | トリプラ | 35,400 | 0.60% | 1,310 | 1,337 | 1,296 | 1,299 | 70,000 | ▲ | 0.01% |
| 2024-10-03 | 5136 | トリプラ | 34,700 | 0.59% | 1,243 | 1,253 | 1,191 | 1,216 | 180,400 | ▼ | -0.01% |
| 2024-10-07 | 5136 | トリプラ | 28,500 | 0.48% | 1,233 | 1,252 | 1,221 | 1,248 | 66,600 | ▼ | -0.10% |
| 2024-10-22 | 5136 | トリプラ | 33,100 | 0.56% | 1,230 | 1,230 | 1,146 | 1,162 | 140,100 | ▲ | 0.14% |
| 2024-10-24 | 5136 | トリプラ | 35,200 | 0.60% | 1,137 | 1,154 | 1,126 | 1,138 | 44,000 | ▲ | 0.03% |
| 2024-11-25 | 5136 | トリプラ | 41,200 | 0.70% | 1,308 | 1,350 | 1,305 | 1,339 | 46,000 | ▲ | 0.09% |
| 2024-11-27 | 5136 | トリプラ | 52,700 | 0.89% | 1,377 | 1,459 | 1,377 | 1,422 | 181,600 | ▲ | 0.19% |
| 2024-12-02 | 5136 | トリプラ | 45,100 | 0.76% | 1,432 | 1,435 | 1,390 | 1,410 | 69,500 | ▼ | -0.13% |
| 2024-12-03 | 5136 | トリプラ | 48,300 | 0.82% | 1,409 | 1,455 | 1,400 | 1,400 | 108,000 | ▲ | 0.05% |
| 2024-12-04 | 5136 | トリプラ | 44,800 | 0.76% | 1,393 | 1,401 | 1,347 | 1,373 | 84,200 | ▼ | -0.05% |
| 2024-12-09 | 5136 | トリプラ | 48,600 | 0.82% | 1,400 | 1,464 | 1,395 | 1,459 | 83,400 | ▲ | 0.05% |
| 2024-12-12 | 5136 | トリプラ | 43,300 | 0.73% | 1,525 | 1,570 | 1,525 | 1,545 | 112,400 | ▼ | -0.08% |
| 2024-12-13 | 5136 | トリプラ | 39,000 | 0.66% | 1,568 | 1,590 | 1,550 | 1,590 | 103,000 | ▼ | -0.06% |
| 2024-12-16 | 5136 | トリプラ | 42,700 | 0.72% | 1,630 | 1,707 | 1,591 | 1,690 | 290,300 | ▲ | 0.05% |
| 2024-12-17 | 5136 | トリプラ | 39,400 | 0.67% | 1,500 | 1,663 | 1,471 | 1,580 | 539,400 | ▼ | -0.04% |
| 2024-12-18 | 5136 | トリプラ | 29,700 | 0.50% | 1,580 | 1,840 | 1,545 | 1,840 | 449,500 | ▼ | -0.17% |
| 2024-03-01 | 5139 | オープンＷ | 147,100 | 0.68% | 719 | 728 | 714 | 723 | 145,200 | ▼ | -0.01% |
| 2024-03-05 | 5139 | オープンＷ | 152,200 | 0.71% | 717 | 719 | 690 | 704 | 207,100 | ▲ | 0.02% |
| 2024-03-06 | 5139 | オープンＷ | 146,400 | 0.68% | 703 | 724 | 698 | 717 | 104,700 | ▼ | -0.02% |
| 2024-03-07 | 5139 | オープンＷ | 151,600 | 0.71% | 723 | 723 | 702 | 703 | 123,500 | ▲ | 0.02% |
| 2024-03-11 | 5139 | オープンＷ | 144,200 | 0.67% | 686 | 700 | 672 | 682 | 211,200 | ▼ | -0.03% |
| 2024-03-15 | 5139 | オープンＷ | 121,700 | 0.57% | 676 | 676 | 653 | 655 | 217,600 | ▼ | -0.10% |
| 2024-03-19 | 5139 | オープンＷ | 96,500 | 0.45% | 687 | 722 | 686 | 715 | 318,600 | ▼ | -0.11% |
| 2024-04-16 | 5202 | 板硝子 | 463,171 | 0.50% | 524 | 525 | 511 | 513 | 1,102,100 | ▲ | 0.08% |
| 2024-04-25 | 5202 | 板硝子 | 558,571 | 0.61% | 518 | 519 | 514 | 514 | 353,000 | ▲ | 0.10% |
| 2024-05-08 | 5202 | 板硝子 | 664,471 | 0.72% | 528 | 532 | 514 | 517 | 1,084,800 | ▲ | 0.10% |
| 2024-05-13 | 5202 | 板硝子 | 823,771 | 0.90% | 477 | 480 | 456 | 458 | 4,846,200 | ▲ | 0.18% |
| 2024-05-14 | 5202 | 板硝子 | 768,271 | 0.84% | 456 | 474 | 454 | 462 | 2,187,400 | ▼ | -0.06% |
| 2024-05-15 | 5202 | 板硝子 | 825,937 | 0.90% | 462 | 476 | 461 | 462 | 1,547,400 | ▲ | 0.06% |
| 2024-05-23 | 5202 | 板硝子 | 985,837 | 1.07% | 439 | 454 | 438 | 452 | 1,856,600 | ▲ | 0.17% |
| 2024-05-27 | 5202 | 板硝子 | 1,041,636 | 1.13% | 462 | 471 | 461 | 467 | 935,200 | ▲ | 0.05% |
| 2024-05-29 | 5202 | 板硝子 | 1,143,636 | 1.25% | 460 | 465 | 454 | 457 | 842,700 | ▲ | 0.12% |
| 2024-06-07 | 5202 | 板硝子 | 1,199,736 | 1.31% | 450 | 451 | 444 | 449 | 802,500 | ▲ | 0.06% |
| 2024-06-11 | 5202 | 板硝子 | 1,286,836 | 1.40% | 450 | 450 | 440 | 441 | 1,314,600 | ▲ | 0.08% |
| 2024-06-12 | 5202 | 板硝子 | 1,260,336 | 1.37% | 441 | 448 | 440 | 443 | 754,500 | ▼ | -0.02% |
| 2024-06-13 | 5202 | 板硝子 | 1,281,336 | 1.40% | 444 | 444 | 431 | 432 | 1,258,700 | ▲ | 0.02% |
| 2024-06-17 | 5202 | 板硝子 | 1,407,836 | 1.54% | 422 | 425 | 413 | 418 | 2,134,600 | ▲ | 0.14% |
| 2024-06-24 | 5202 | 板硝子 | 1,368,736 | 1.49% | 426 | 433 | 424 | 432 | 691,600 | ▼ | -0.05% |
| 2024-06-25 | 5202 | 板硝子 | 1,382,136 | 1.51% | 435 | 436 | 429 | 430 | 527,700 | ▲ | 0.02% |
| 2024-06-28 | 5202 | 板硝子 | 1,366,144 | 1.49% | 425 | 427 | 418 | 423 | 912,800 | ▼ | -0.02% |
| 2024-07-01 | 5202 | 板硝子 | 1,373,844 | 1.50% | 424 | 427 | 421 | 422 | 517,000 | ▲ | 0.01% |
| 2024-07-04 | 5202 | 板硝子 | 1,360,824 | 1.48% | 422 | 427 | 420 | 424 | 739,800 | ▼ | -0.02% |
| 2024-07-04 | 5202 | 板硝子 | 1,360,824 | 1.48% | 422 | 427 | 420 | 424 | 739,800 | ▼ | -0.02% |
| 2024-07-11 | 5202 | 板硝子 | 1,267,324 | 1.38% | 415 | 424 | 415 | 420 | 1,149,600 | ▼ | -0.10% |
| 2024-08-06 | 5202 | 板硝子 | 1,316,112 | 1.43% | 358 | 364 | 350 | 356 | 2,444,300 | ▲ | 0.05% |
| 2024-08-07 | 5202 | 板硝子 | 1,255,512 | 1.37% | 346 | 366 | 339 | 358 | 2,075,200 | ▼ | -0.05% |
| 2024-08-13 | 5202 | 板硝子 | 1,292,212 | 1.41% | 367 | 367 | 348 | 361 | 2,537,000 | ▲ | 0.03% |
| 2024-08-15 | 5202 | 板硝子 | 1,277,688 | 1.39% | 380 | 386 | 375 | 381 | 827,100 | ▼ | -0.02% |
| 2024-08-19 | 5202 | 板硝子 | 1,298,788 | 1.41% | 378 | 378 | 370 | 372 | 1,258,400 | ▲ | 0.02% |
| 2024-08-20 | 5202 | 板硝子 | 1,272,088 | 1.38% | 378 | 383 | 373 | 375 | 857,400 | ▼ | -0.03% |
| 2024-08-21 | 5202 | 板硝子 | 1,314,188 | 1.43% | 367 | 370 | 363 | 368 | 1,087,700 | ▲ | 0.05% |
| 2024-09-04 | 5202 | 板硝子 | 1,504,888 | 1.64% | 362 | 363 | 342 | 346 | 2,839,400 | ▲ | 0.11% |
| 2024-10-16 | 5202 | 板硝子 | 1,563,364 | 1.70% | 369 | 374 | 362 | 362 | 434,300 | ▲ | 0.06% |
| 2024-10-28 | 5202 | 板硝子 | 1,549,964 | 1.69% | 354 | 364 | 354 | 364 | 648,200 | ▼ | -0.01% |
| 2024-11-11 | 5202 | 板硝子 | 1,583,364 | 1.72% | 360 | 361 | 345 | 349 | 1,379,100 | ▲ | 0.03% |
| 2024-11-25 | 5202 | 板硝子 | 1,534,164 | 1.67% | 343 | 346 | 339 | 341 | 874,100 | ▼ | -0.05% |
| 2024-11-27 | 5202 | 板硝子 | 1,585,964 | 1.73% | 338 | 338 | 328 | 330 | 1,393,400 | ▲ | 0.06% |
| 2024-11-28 | 5202 | 板硝子 | 1,540,064 | 1.68% | 329 | 340 | 327 | 337 | 1,321,400 | ▼ | -0.05% |
| 2024-11-27 | 5204 | 石塚硝 | 21,110 | 0.50% | 2,411 | 2,411 | 2,366 | 2,373 | 8,200 | ▲ | 0.07% |
| 2024-11-28 | 5204 | 石塚硝 | 21,010 | 0.49% | 2,373 | 2,412 | 2,361 | 2,402 | 9,500 | ▼ | -0.01% |
| 2024-12-02 | 5204 | 石塚硝 | 21,110 | 0.50% | 2,410 | 2,411 | 2,389 | 2,400 | 5,900 | ▲ | 0.01% |
| 2024-03-01 | 5210 | 日山村硝 | 99,654 | 0.89% | 1,486 | 1,500 | 1,464 | 1,485 | 158,200 | ▼ | -0.02% |
| 2024-03-08 | 5210 | 日山村硝 | 88,560 | 0.79% | 1,563 | 1,632 | 1,563 | 1,632 | 112,200 | ▼ | -0.09% |
| 2024-03-22 | 5210 | 日山村硝 | 77,360 | 0.69% | 1,659 | 1,682 | 1,637 | 1,663 | 86,700 | ▼ | -0.10% |
| 2024-04-02 | 5210 | 日山村硝 | 66,360 | 0.59% | 1,743 | 1,756 | 1,663 | 1,692 | 104,900 | ▼ | -0.09% |
| 2024-05-01 | 5210 | 日山村硝 | 54,960 | 0.49% | 1,432 | 1,432 | 1,411 | 1,420 | 63,200 | ▼ | -0.09% |
| 2024-05-14 | 5210 | 日山村硝 | 58,270 | 0.52% | 1,461 | 1,519 | 1,459 | 1,511 | 153,500 | ▲ | 0.03% |
| 2024-05-16 | 5210 | 日山村硝 | 72,270 | 0.64% | 1,429 | 1,506 | 1,368 | 1,492 | 356,900 | ▲ | 0.12% |
| 2024-05-20 | 5210 | 日山村硝 | 54,070 | 0.48% | 1,857 | 1,977 | 1,837 | 1,977 | 860,500 | ▼ | -0.16% |
| 2024-05-21 | 5210 | 日山村硝 | 55,770 | 0.50% | 1,977 | 2,095 | 1,875 | 1,879 | 780,500 | ▲ | 0.02% |
| 2024-05-22 | 5210 | 日山村硝 | 48,370 | 0.43% | 1,870 | 1,913 | 1,790 | 1,830 | 222,400 | ▼ | -0.07% |
| 2024-03-18 | 5216 | 倉元 | 453,500 | 1.34% | 162 | 176 | 148 | 150 | 2,516,800 | ▲ | 0.91% |
| 2024-03-19 | 5216 | 倉元 | 483,000 | 1.42% | 149 | 166 | 149 | 156 | 2,193,500 | ▲ | 0.07% |
| 2024-03-22 | 5216 | 倉元 | 549,600 | 1.62% | 183 | 196 | 171 | 189 | 3,238,400 | ▲ | 0.20% |
| 2024-03-25 | 5216 | 倉元 | 520,400 | 1.53% | 185 | 194 | 176 | 176 | 2,390,900 | ▼ | -0.09% |
| 2024-03-26 | 5216 | 倉元 | 492,700 | 1.45% | 178 | 180 | 168 | 175 | 1,001,900 | ▼ | -0.08% |
| 2024-03-28 | 5216 | 倉元 | 461,400 | 1.36% | 179 | 183 | 175 | 179 | 649,400 | ▼ | -0.08% |
| 2024-04-18 | 5216 | 倉元 | 500,400 | 1.41% | 298 | 345 | 267 | 273 | 18,562,300 | ▲ | 0.04% |
| 2024-05-08 | 5216 | 倉元 | 490,800 | 1.38% | 227 | 232 | 198 | 206 | 2,982,900 | ▼ | -0.03% |
| 2024-05-17 | 5216 | 倉元 | 504,400 | 1.42% | 310 | 328 | 284 | 286 | 4,392,000 | ▲ | 0.04% |
| 2024-07-10 | 5216 | 倉元 | 557,300 | 1.57% | 469 | 480 | 432 | 450 | 3,336,300 | ▲ | 0.15% |
| 2024-07-11 | 5216 | 倉元 | 571,300 | 1.61% | 458 | 458 | 421 | 427 | 2,513,600 | ▲ | 0.04% |
| 2024-07-24 | 5216 | 倉元 | 521,200 | 1.47% | 449 | 458 | 434 | 441 | 1,170,900 | ▼ | -0.14% |
| 2024-08-13 | 5216 | 倉元 | 492,900 | 1.39% | 381 | 420 | 374 | 407 | 1,273,700 | ▼ | -0.08% |
| 2024-08-16 | 5216 | 倉元 | 506,900 | 1.42% | 408 | 412 | 405 | 407 | 502,900 | ▲ | 0.03% |
| 2024-08-22 | 5216 | 倉元 | 532,900 | 1.50% | 410 | 415 | 393 | 393 | 984,700 | ▲ | 0.08% |
| 2024-09-03 | 5216 | 倉元 | 534,100 | 1.38% | 393 | 425 | 390 | 397 | 4,949,300 | ▼ | -0.12% |
| 2024-09-04 | 5216 | 倉元 | 546,100 | 1.42% | 381 | 393 | 375 | 390 | 1,479,800 | ▲ | 0.04% |
| 2024-09-10 | 5216 | 倉元 | 591,400 | 1.53% | 343 | 344 | 330 | 337 | 454,000 | ▲ | 0.11% |
| 2024-09-13 | 5216 | 倉元 | 567,100 | 1.47% | 336 | 336 | 316 | 318 | 490,600 | ▼ | -0.06% |
| 2024-09-18 | 5216 | 倉元 | 513,400 | 1.33% | 312 | 312 | 297 | 298 | 649,700 | ▼ | -0.13% |
| 2024-09-19 | 5216 | 倉元 | 495,400 | 1.28% | 304 | 320 | 294 | 295 | 1,197,200 | ▼ | -0.05% |
| 2024-09-24 | 5216 | 倉元 | 460,200 | 1.19% | 304 | 307 | 294 | 294 | 692,200 | ▼ | -0.09% |
| 2024-09-26 | 5216 | 倉元 | 399,100 | 1.03% | 274 | 290 | 270 | 284 | 1,032,100 | ▼ | -0.15% |
| 2024-09-27 | 5216 | 倉元 | 347,500 | 0.90% | 283 | 312 | 283 | 310 | 1,058,100 | ▼ | -0.13% |
| 2024-10-02 | 5216 | 倉元 | 394,600 | 1.02% | 279 | 280 | 270 | 272 | 533,800 | ▲ | 0.12% |
| 2024-10-07 | 5216 | 倉元 | 427,800 | 1.11% | 285 | 287 | 273 | 274 | 382,200 | ▲ | 0.09% |
| 2024-10-08 | 5216 | 倉元 | 413,200 | 1.07% | 271 | 273 | 264 | 264 | 511,400 | ▼ | -0.04% |
| 2024-10-10 | 5216 | 倉元 | 425,400 | 1.10% | 268 | 270 | 258 | 262 | 318,100 | ▲ | 0.03% |
| 2024-10-17 | 5216 | 倉元 | 483,800 | 1.25% | 264 | 264 | 255 | 255 | 240,300 | ▲ | 0.14% |
| 2024-10-25 | 5216 | 倉元 | 445,400 | 1.15% | 246 | 249 | 240 | 242 | 323,600 | ▼ | -0.10% |
| 2024-10-28 | 5216 | 倉元 | 382,900 | 0.99% | 240 | 268 | 240 | 265 | 688,900 | ▼ | -0.15% |
| 2024-10-29 | 5216 | 倉元 | 391,300 | 1.01% | 269 | 269 | 254 | 256 | 514,800 | ▲ | 0.02% |
| 2024-10-31 | 5216 | 倉元 | 362,900 | 0.94% | 256 | 261 | 252 | 258 | 292,900 | ▼ | -0.07% |
| 2024-11-01 | 5216 | 倉元 | 348,900 | 0.73% | 256 | 258 | 249 | 251 | 240,000 | ▼ | -0.20% |
| 2024-11-06 | 5216 | 倉元 | 258,700 | 0.54% | 260 | 266 | 257 | 261 | 355,400 | ▼ | -0.18% |
| 2024-11-07 | 5216 | 倉元 | 217,800 | 0.45% | 269 | 269 | 257 | 259 | 228,100 | ▼ | -0.09% |
| 2024-06-18 | 5242 | アイズ | 6,800 | 0.67% | 1,750 | 1,753 | 1,630 | 1,630 | 34,600 | ▲ | 0.67% |
| 2024-06-19 | 5242 | アイズ | 8,800 | 0.86% | 1,630 | 1,650 | 1,549 | 1,566 | 26,900 | ▲ | 0.18% |
| 2024-06-20 | 5242 | アイズ | 9,800 | 0.96% | 1,556 | 1,588 | 1,519 | 1,548 | 16,200 | ▲ | 0.09% |
| 2024-06-24 | 5242 | アイズ | 7,200 | 0.70% | 1,519 | 1,556 | 1,501 | 1,501 | 18,500 | ▼ | -0.26% |
| 2024-06-25 | 5242 | アイズ | 6,900 | 0.68% | 1,503 | 1,547 | 1,503 | 1,525 | 6,200 | ▼ | -0.01% |
| 2024-06-27 | 5242 | アイズ | 11,700 | 1.15% | 1,552 | 1,782 | 1,519 | 1,782 | 228,600 | ▲ | 0.46% |
| 2024-06-28 | 5242 | アイズ | 13,000 | 1.28% | 1,858 | 2,182 | 1,783 | 1,865 | 684,800 | ▲ | 0.13% |
| 2024-07-01 | 5242 | アイズ | 14,400 | 1.41% | 1,976 | 2,130 | 1,845 | 1,908 | 720,600 | ▲ | 0.12% |
| 2024-07-02 | 5242 | アイズ | 15,400 | 1.51% | 1,977 | 2,087 | 1,631 | 1,631 | 325,100 | ▲ | 0.10% |
| 2024-07-04 | 5242 | アイズ | 16,400 | 1.61% | 1,699 | 1,993 | 1,694 | 1,993 | 592,500 | ▲ | 0.10% |
| 2024-07-04 | 5242 | アイズ | 16,400 | 1.61% | 1,699 | 1,993 | 1,694 | 1,993 | 592,500 | ▲ | 0.10% |
| 2024-07-05 | 5242 | アイズ | 9,200 | 0.90% | 2,200 | 2,363 | 2,028 | 2,055 | 1,124,600 | ▼ | -0.71% |
| 2024-07-05 | 5242 | アイズ | 9,200 | 0.90% | 2,200 | 2,363 | 2,028 | 2,055 | 1,124,600 | ▼ | -0.71% |
| 2024-07-08 | 5242 | アイズ | 8,800 | 0.86% | 2,084 | 2,555 | 2,084 | 2,555 | 1,031,300 | ▼ | -0.04% |
| 2024-07-09 | 5242 | アイズ | 5,500 | 0.54% | 2,505 | 3,050 | 2,463 | 2,523 | 2,391,600 | ▼ | -0.31% |
| 2024-07-11 | 5242 | アイズ | 6,500 | 0.64% | 2,750 | 2,830 | 2,560 | 2,575 | 218,400 | ▲ | 0.09% |
| 2024-07-12 | 5242 | アイズ | 7,200 | 0.70% | 2,475 | 2,523 | 2,374 | 2,463 | 104,600 | ▲ | 0.05% |
| 2024-07-17 | 5242 | アイズ | 8,200 | 0.80% | 2,275 | 2,476 | 2,226 | 2,448 | 71,000 | ▲ | 0.10% |
| 2024-07-18 | 5242 | アイズ | 7,900 | 0.77% | 2,298 | 2,367 | 2,270 | 2,300 | 28,100 | ▼ | -0.03% |
| 2024-07-19 | 5242 | アイズ | 8,200 | 0.80% | 2,243 | 2,289 | 2,122 | 2,140 | 30,300 | ▲ | 0.03% |
| 2024-07-23 | 5242 | アイズ | 8,000 | 0.78% | 2,080 | 2,209 | 2,044 | 2,128 | 22,700 | ▼ | -0.02% |
| 2024-07-25 | 5242 | アイズ | 8,500 | 0.83% | 1,953 | 1,965 | 1,893 | 1,909 | 28,400 | ▲ | 0.04% |
| 2024-08-01 | 5242 | アイズ | 7,900 | 0.77% | 1,850 | 1,850 | 1,661 | 1,675 | 18,000 | ▼ | -0.05% |
| 2024-08-05 | 5242 | アイズ | 6,600 | 0.65% | 1,556 | 1,560 | 1,255 | 1,255 | 19,900 | ▼ | -0.12% |
| 2024-08-06 | 5242 | アイズ | 5,100 | 0.50% | 1,345 | 1,437 | 1,311 | 1,350 | 12,800 | ▼ | -0.15% |
| 2024-08-07 | 5242 | アイズ | 5,000 | 0.49% | 1,440 | 1,632 | 1,440 | 1,520 | 19,000 | ▼ | -0.01% |
| 2024-04-22 | 5246 | エレメンツ | 127,100 | 0.57% | 757 | 859 | 746 | 835 | 2,285,700 | ▲ | 0.14% |
| 2024-05-02 | 5246 | エレメンツ | 147,600 | 0.63% | 748 | 819 | 740 | 746 | 986,600 | ▲ | 0.06% |
| 2024-06-21 | 5246 | エレメンツ | 142,200 | 0.59% | 1,220 | 1,390 | 1,187 | 1,299 | 7,291,300 | ▼ | -0.04% |
| 2024-06-24 | 5246 | エレメンツ | 152,100 | 0.63% | 1,247 | 1,310 | 1,201 | 1,228 | 3,315,800 | ▲ | 0.04% |
| 2024-06-25 | 5246 | エレメンツ | 109,000 | 0.45% | 1,270 | 1,365 | 1,226 | 1,350 | 5,744,600 | ▼ | -0.18% |
| 2024-06-26 | 5246 | エレメンツ | 142,500 | 0.59% | 1,410 | 1,507 | 1,387 | 1,468 | 9,300,200 | ▲ | 0.13% |
| 2024-07-02 | 5246 | エレメンツ | 173,600 | 0.73% | 1,499 | 1,665 | 1,421 | 1,475 | 7,012,400 | ▲ | 0.14% |
| 2024-07-03 | 5246 | エレメンツ | 149,100 | 0.62% | 1,545 | 1,775 | 1,523 | 1,775 | 5,042,600 | ▼ | -0.10% |
| 2024-07-18 | 5246 | エレメンツ | 94,300 | 0.39% | 2,029 | 2,115 | 1,926 | 1,926 | 2,056,200 | ▼ | -0.23% |
| 2024-09-06 | 5246 | エレメンツ | 128,900 | 0.53% | 745 | 745 | 706 | 714 | 517,300 | ▲ | 0.12% |
| 2024-09-11 | 5246 | エレメンツ | 147,600 | 0.60% | 704 | 711 | 679 | 686 | 528,800 | ▲ | 0.06% |
| 2024-09-12 | 5246 | エレメンツ | 122,300 | 0.50% | 705 | 728 | 699 | 728 | 489,700 | ▼ | -0.09% |
| 2024-09-17 | 5246 | エレメンツ | 113,200 | 0.46% | 691 | 691 | 641 | 655 | 761,300 | ▼ | -0.03% |
| 2024-09-30 | 5246 | エレメンツ | 128,400 | 0.52% | 687 | 710 | 680 | 684 | 485,300 | ▲ | 0.06% |
| 2024-10-03 | 5246 | エレメンツ | 156,100 | 0.64% | 686 | 687 | 665 | 666 | 398,100 | ▲ | 0.12% |
| 2024-10-04 | 5246 | エレメンツ | 171,000 | 0.70% | 672 | 672 | 648 | 648 | 430,300 | ▲ | 0.05% |
| 2024-10-07 | 5246 | エレメンツ | 169,900 | 0.69% | 658 | 674 | 655 | 664 | 370,500 | ▼ | -0.01% |
| 2024-10-08 | 5246 | エレメンツ | 175,000 | 0.72% | 660 | 660 | 628 | 629 | 522,800 | ▲ | 0.03% |
| 2024-10-10 | 5246 | エレメンツ | 167,200 | 0.68% | 629 | 649 | 611 | 629 | 1,131,400 | ▼ | -0.03% |
| 2024-10-11 | 5246 | エレメンツ | 175,000 | 0.72% | 649 | 657 | 621 | 627 | 1,585,700 | ▲ | 0.03% |
| 2024-10-23 | 5246 | エレメンツ | 163,900 | 0.66% | 534 | 545 | 527 | 534 | 394,300 | ▼ | -0.05% |
| 2024-11-07 | 5246 | エレメンツ | 145,700 | 0.59% | 510 | 520 | 504 | 507 | 185,000 | ▼ | -0.07% |
| 2024-11-25 | 5246 | エレメンツ | 147,500 | 0.60% | 531 | 537 | 511 | 511 | 467,700 | ▲ | 0.01% |
| 2024-11-29 | 5246 | エレメンツ | 146,300 | 0.59% | 504 | 546 | 499 | 543 | 884,200 | ▼ | -0.01% |
| 2024-12-02 | 5246 | エレメンツ | 185,900 | 0.75% | 573 | 578 | 525 | 527 | 1,227,200 | ▲ | 0.16% |
| 2024-12-05 | 5246 | エレメンツ | 205,400 | 0.83% | 501 | 508 | 480 | 480 | 571,700 | ▲ | 0.07% |
| 2024-12-09 | 5246 | エレメンツ | 188,800 | 0.77% | 463 | 465 | 455 | 462 | 274,600 | ▼ | -0.05% |
| 2024-12-11 | 5246 | エレメンツ | 164,500 | 0.67% | 457 | 460 | 447 | 453 | 413,000 | ▼ | -0.09% |
| 2024-12-17 | 5246 | エレメンツ | 143,200 | 0.58% | 428 | 431 | 411 | 413 | 691,200 | ▼ | -0.09% |
| 2024-08-08 | 5250 | プライムスト | 18,600 | 0.53% | 1,253 | 1,334 | 1,195 | 1,198 | 113,200 | ▲ | 0.10% |
| 2024-08-13 | 5250 | プライムスト | 14,000 | 0.40% | 1,190 | 1,263 | 1,190 | 1,240 | 31,800 | ▼ | -0.13% |
| 2024-03-04 | 5253 | カバー | 505,695 | 0.82% | 2,528 | 2,563 | 2,494 | 2,494 | 1,594,300 | ▲ | 0.02% |
| 2024-03-06 | 5253 | カバー | 448,295 | 0.73% | 2,400 | 2,525 | 2,395 | 2,484 | 2,792,000 | ▼ | -0.08% |
| 2024-03-12 | 5253 | カバー | 493,895 | 0.80% | 2,315 | 2,465 | 2,289 | 2,459 | 3,451,300 | ▲ | 0.07% |
| 2024-03-14 | 5253 | カバー | 608,195 | 0.99% | 2,370 | 2,409 | 2,307 | 2,400 | 1,995,900 | ▲ | 0.18% |
| 2024-03-18 | 5253 | カバー | 730,395 | 1.19% | 2,380 | 2,404 | 2,321 | 2,400 | 2,373,100 | ▲ | 0.19% |
| 2024-03-29 | 5253 | カバー | 837,395 | 1.36% | 2,405 | 2,423 | 2,313 | 2,356 | 2,521,300 | ▲ | 0.17% |
| 2024-04-09 | 5253 | カバー | 791,195 | 1.29% | 2,132 | 2,149 | 2,110 | 2,113 | 1,460,800 | ▼ | -0.07% |
| 2024-04-16 | 5253 | カバー | 729,695 | 1.19% | 1,918 | 1,963 | 1,897 | 1,905 | 3,225,500 | ▼ | -0.10% |
| 2024-04-19 | 5253 | カバー | 753,595 | 1.23% | 1,922 | 1,941 | 1,823 | 1,872 | 2,979,200 | ▲ | 0.04% |
| 2024-04-22 | 5253 | カバー | 826,595 | 1.35% | 1,891 | 1,937 | 1,869 | 1,898 | 2,209,800 | ▲ | 0.12% |
| 2024-04-23 | 5253 | カバー | 865,695 | 1.41% | 1,919 | 1,932 | 1,850 | 1,852 | 2,179,800 | ▲ | 0.05% |
| 2024-04-25 | 5253 | カバー | 802,095 | 1.31% | 1,799 | 1,818 | 1,735 | 1,743 | 3,308,800 | ▼ | -0.09% |
| 2024-04-26 | 5253 | カバー | 720,695 | 1.17% | 1,726 | 1,759 | 1,683 | 1,748 | 4,265,000 | ▼ | -0.14% |
| 2024-04-30 | 5253 | カバー | 778,395 | 1.27% | 1,770 | 1,773 | 1,699 | 1,708 | 2,242,200 | ▲ | 0.10% |
| 2024-05-09 | 5253 | カバー | 693,995 | 1.13% | 1,665 | 1,725 | 1,617 | 1,707 | 4,422,900 | ▼ | -0.14% |
| 2024-05-13 | 5253 | カバー | 802,595 | 1.31% | 1,678 | 1,730 | 1,666 | 1,715 | 3,194,700 | ▲ | 0.18% |
| 2024-05-14 | 5253 | カバー | 715,295 | 1.17% | 1,939 | 2,089 | 1,889 | 1,995 | 24,300,800 | ▼ | -0.14% |
| 2024-05-15 | 5253 | カバー | 621,395 | 1.01% | 2,002 | 2,049 | 1,810 | 1,886 | 15,520,700 | ▼ | -0.15% |
| 2024-05-24 | 5253 | カバー | 701,495 | 1.12% | 1,611 | 1,617 | 1,516 | 1,573 | 13,288,000 | ▲ | 0.11% |
| 2024-05-27 | 5253 | カバー | 683,295 | 1.09% | 1,581 | 1,644 | 1,558 | 1,642 | 5,987,500 | ▼ | -0.03% |
| 2024-05-28 | 5253 | カバー | 719,195 | 1.15% | 1,640 | 1,696 | 1,622 | 1,642 | 6,261,400 | ▲ | 0.05% |
| 2024-06-04 | 5253 | カバー | 678,895 | 1.09% | 1,720 | 1,852 | 1,704 | 1,796 | 19,735,200 | ▼ | -0.05% |
| 2024-06-05 | 5253 | カバー | 609,795 | 0.98% | 1,806 | 1,844 | 1,753 | 1,765 | 16,519,500 | ▼ | -0.11% |
| 2024-06-07 | 5253 | カバー | 517,095 | 0.83% | 1,731 | 1,808 | 1,706 | 1,760 | 12,038,800 | ▼ | -0.15% |
| 2024-06-10 | 5253 | カバー | 475,095 | 0.76% | 1,749 | 1,843 | 1,723 | 1,790 | 10,662,900 | ▼ | -0.06% |
| 2024-06-11 | 5253 | カバー | 346,195 | 0.55% | 1,808 | 1,923 | 1,802 | 1,894 | 17,069,500 | ▼ | -0.20% |
| 2024-06-12 | 5253 | カバー | 472,395 | 0.76% | 1,895 | 1,911 | 1,796 | 1,806 | 11,296,100 | ▲ | 0.20% |
| 2024-06-13 | 5253 | カバー | 504,695 | 0.81% | 1,916 | 1,988 | 1,877 | 1,944 | 28,502,400 | ▲ | 0.05% |
| 2024-06-17 | 5253 | カバー | 568,295 | 0.91% | 1,895 | 1,899 | 1,812 | 1,822 | 7,957,700 | ▲ | 0.09% |
| 2024-06-18 | 5253 | カバー | 525,095 | 0.84% | 1,838 | 1,859 | 1,757 | 1,763 | 7,582,900 | ▼ | -0.07% |
| 2024-06-19 | 5253 | カバー | 587,095 | 0.94% | 1,800 | 1,837 | 1,777 | 1,791 | 7,917,600 | ▲ | 0.09% |
| 2024-06-21 | 5253 | カバー | 277,095 | 0.44% | 1,995 | 2,098 | 1,974 | 2,059 | 24,372,000 | ▼ | -0.49% |
| 2024-07-10 | 5253 | カバー | 336,695 | 0.54% | 1,970 | 1,986 | 1,865 | 1,878 | 4,730,900 | ▲ | 0.11% |
| 2024-07-16 | 5253 | カバー | 299,295 | 0.48% | 2,127 | 2,143 | 2,072 | 2,094 | 6,129,800 | ▼ | -0.06% |
| 2024-07-22 | 5253 | カバー | 329,895 | 0.53% | 2,068 | 2,068 | 1,986 | 2,020 | 2,770,500 | ▲ | 0.05% |
| 2024-07-25 | 5253 | カバー | 305,895 | 0.49% | 1,907 | 1,974 | 1,885 | 1,953 | 4,040,700 | ▼ | -0.04% |
| 2024-07-29 | 5253 | カバー | 315,195 | 0.50% | 1,955 | 2,015 | 1,954 | 1,996 | 2,816,900 | ▲ | 0.01% |
| 2024-08-13 | 5253 | カバー | 375,295 | 0.60% | 1,535 | 1,712 | 1,531 | 1,696 | 7,417,100 | ▲ | 0.09% |
| 2024-08-22 | 5253 | カバー | 436,895 | 0.70% | 1,664 | 1,680 | 1,634 | 1,647 | 1,722,300 | ▲ | 0.09% |
| 2024-08-23 | 5253 | カバー | 432,995 | 0.69% | 1,648 | 1,663 | 1,626 | 1,660 | 1,227,300 | ▼ | -0.01% |
| 2024-08-29 | 5253 | カバー | 436,895 | 0.70% | 1,753 | 1,804 | 1,748 | 1,751 | 1,807,500 | ▲ | 0.01% |
| 2024-08-30 | 5253 | カバー | 410,595 | 0.66% | 1,771 | 1,815 | 1,750 | 1,780 | 2,402,800 | ▼ | -0.03% |
| 2024-09-05 | 5253 | カバー | 470,395 | 0.75% | 1,693 | 1,804 | 1,683 | 1,792 | 3,823,600 | ▲ | 0.08% |
| 2024-09-09 | 5253 | カバー | 498,595 | 0.80% | 1,692 | 1,739 | 1,690 | 1,727 | 1,631,500 | ▲ | 0.05% |
| 2024-09-18 | 5253 | カバー | 486,395 | 0.78% | 1,849 | 1,872 | 1,801 | 1,821 | 1,847,400 | ▼ | -0.02% |
| 2024-09-24 | 5253 | カバー | 416,995 | 0.67% | 1,926 | 1,926 | 1,847 | 1,854 | 1,371,400 | ▼ | -0.10% |
| 2024-09-26 | 5253 | カバー | 365,095 | 0.58% | 1,844 | 1,910 | 1,844 | 1,905 | 1,550,700 | ▼ | -0.09% |
| 2024-10-16 | 5253 | カバー | 307,695 | 0.49% | 1,674 | 1,696 | 1,643 | 1,691 | 1,443,800 | ▼ | -0.08% |
| 2024-10-17 | 5253 | カバー | 317,195 | 0.50% | 1,700 | 1,719 | 1,657 | 1,666 | 1,099,400 | ▲ | 0.01% |
| 2024-10-22 | 5253 | カバー | 299,695 | 0.48% | 1,610 | 1,611 | 1,579 | 1,580 | 1,244,800 | ▼ | -0.02% |
| 2024-10-23 | 5253 | カバー | 320,295 | 0.51% | 1,568 | 1,584 | 1,544 | 1,544 | 1,224,500 | ▲ | 0.03% |
| 2024-10-31 | 5253 | カバー | 375,195 | 0.60% | 1,828 | 1,931 | 1,781 | 1,918 | 8,017,000 | ▲ | 0.08% |
| 2024-11-01 | 5253 | カバー | 235,195 | 0.37% | 1,899 | 2,133 | 1,876 | 2,094 | 15,755,400 | ▼ | -0.23% |
| 2024-11-05 | 5253 | カバー | 374,195 | 0.60% | 2,080 | 2,256 | 2,080 | 2,212 | 13,054,600 | ▲ | 0.23% |
| 2024-11-08 | 5253 | カバー | 370,995 | 0.59% | 2,229 | 2,297 | 2,181 | 2,192 | 7,278,600 | ▼ | -0.01% |
| 2024-11-12 | 5253 | カバー | 305,395 | 0.49% | 2,248 | 2,288 | 2,214 | 2,288 | 3,835,100 | ▼ | -0.09% |
| 2024-11-13 | 5253 | カバー | 334,495 | 0.53% | 2,472 | 2,670 | 2,364 | 2,456 | 20,180,900 | ▲ | 0.04% |
| 2024-11-19 | 5253 | カバー | 309,895 | 0.49% | 2,453 | 2,582 | 2,448 | 2,543 | 6,464,400 | ▼ | -0.04% |
| 2024-04-12 | 5301 | 東海カーボン | 1,254,546 | 0.55% | 1,068 | 1,070 | 1,057 | 1,069 | 1,962,600 | ▲ | 0.32% |
| 2024-05-01 | 5301 | 東海カーボン | 1,366,131 | 0.60% | 1,040 | 1,043 | 1,029 | 1,039 | 586,100 | ▲ | 0.04% |
| 2024-05-10 | 5301 | 東海カーボン | 1,650,916 | 0.73% | 980 | 1,041 | 971 | 971 | 5,460,800 | ▲ | 0.13% |
| 2024-05-29 | 5301 | 東海カーボン | 1,177,730 | 0.52% | 998 | 1,002 | 982 | 984 | 936,000 | ▼ | -0.20% |
| 2024-06-14 | 5301 | 東海カーボン | 1,508,583 | 0.67% | 923 | 941 | 920 | 935 | 1,891,700 | ▲ | 0.15% |
| 2024-06-24 | 5301 | 東海カーボン | 0 | 0.00% | 931 | 935 | 927 | 935 | 820,900 | ▼ | -0.67% |
| 2024-12-04 | 5302 | カーボン | 61,778 | 0.52% | 4,460 | 4,500 | 4,460 | 4,465 | 66,200 | ▲ | 0.12% |
| 2024-12-09 | 5302 | カーボン | 73,278 | 0.61% | 4,535 | 4,565 | 4,515 | 4,530 | 52,400 | ▲ | 0.08% |
| 2024-12-16 | 5302 | カーボン | 85,470 | 0.72% | 4,555 | 4,555 | 4,490 | 4,490 | 73,000 | ▲ | 0.10% |
| 2024-10-10 | 5310 | 東洋炭素 | 126,373 | 0.60% | 5,640 | 5,670 | 5,520 | 5,530 | 78,300 | ▲ | 0.19% |
| 2024-10-22 | 5310 | 東洋炭素 | 156,073 | 0.74% | 5,440 | 5,440 | 5,280 | 5,280 | 82,600 | ▲ | 0.14% |
| 2024-10-28 | 5310 | 東洋炭素 | 143,673 | 0.68% | 5,090 | 5,220 | 5,050 | 5,220 | 109,300 | ▼ | -0.05% |
| 2024-10-31 | 5310 | 東洋炭素 | 147,502 | 0.70% | 5,280 | 5,340 | 5,230 | 5,340 | 95,100 | ▲ | 0.01% |
| 2024-11-07 | 5310 | 東洋炭素 | 126,892 | 0.60% | 5,500 | 5,590 | 5,380 | 5,550 | 282,300 | ▼ | -0.09% |
| 2024-11-08 | 5310 | 東洋炭素 | 228,392 | 1.08% | 5,170 | 5,190 | 4,910 | 4,915 | 1,097,800 | ▲ | 0.48% |
| 2024-11-11 | 5310 | 東洋炭素 | 240,492 | 1.14% | 4,935 | 5,020 | 4,910 | 4,960 | 466,900 | ▲ | 0.05% |
| 2024-11-20 | 5310 | 東洋炭素 | 230,108 | 1.09% | 4,735 | 4,750 | 4,625 | 4,650 | 204,300 | ▼ | -0.04% |
| 2024-11-22 | 5310 | 東洋炭素 | 206,912 | 0.98% | 4,495 | 4,605 | 4,470 | 4,590 | 541,100 | ▼ | -0.11% |
| 2024-11-27 | 5310 | 東洋炭素 | 175,512 | 0.83% | 4,435 | 4,475 | 4,350 | 4,410 | 354,600 | ▼ | -0.15% |
| 2024-11-28 | 5310 | 東洋炭素 | 164,212 | 0.78% | 4,350 | 4,435 | 4,345 | 4,435 | 268,200 | ▼ | -0.04% |
| 2024-12-03 | 5310 | 東洋炭素 | 146,437 | 0.69% | 4,430 | 4,460 | 4,385 | 4,395 | 271,700 | ▼ | -0.09% |
| 2024-12-09 | 5310 | 東洋炭素 | 120,203 | 0.57% | 4,345 | 4,420 | 4,285 | 4,390 | 335,500 | ▼ | -0.12% |
| 2024-12-12 | 5310 | 東洋炭素 | 91,295 | 0.43% | 4,300 | 4,405 | 4,270 | 4,345 | 287,400 | ▼ | -0.13% |
| 2024-09-24 | 5334 | 特殊陶 | 1,001,025 | 0.50% | 4,133 | 4,178 | 4,073 | 4,080 | 892,700 | ▲ | 0.15% |
| 2024-09-25 | 5334 | 特殊陶 | 1,273,125 | 0.63% | 4,081 | 4,096 | 4,036 | 4,042 | 895,000 | ▲ | 0.13% |
| 2024-10-02 | 5334 | 特殊陶 | 1,407,141 | 0.70% | 4,044 | 4,086 | 4,024 | 4,045 | 846,200 | ▲ | 0.06% |
| 2024-10-03 | 5334 | 特殊陶 | 1,390,541 | 0.69% | 4,152 | 4,153 | 4,095 | 4,104 | 894,600 | ▼ | -0.01% |
| 2024-10-04 | 5334 | 特殊陶 | 1,407,910 | 0.70% | 4,107 | 4,141 | 4,102 | 4,113 | 462,000 | ▲ | 0.01% |
| 2024-10-15 | 5334 | 特殊陶 | 1,931,164 | 0.96% | 4,220 | 4,248 | 4,195 | 4,231 | 769,300 | ▲ | 0.26% |
| 2024-10-16 | 5334 | 特殊陶 | 2,126,364 | 1.06% | 4,178 | 4,204 | 4,137 | 4,172 | 624,100 | ▲ | 0.10% |
| 2024-10-22 | 5334 | 特殊陶 | 2,196,176 | 1.10% | 4,184 | 4,196 | 4,132 | 4,162 | 611,900 | ▲ | 0.04% |
| 2024-10-23 | 5334 | 特殊陶 | 2,189,484 | 1.09% | 4,226 | 4,333 | 4,226 | 4,301 | 1,468,400 | ▼ | -0.01% |
| 2024-10-25 | 5334 | 特殊陶 | 2,200,221 | 1.10% | 4,275 | 4,303 | 4,215 | 4,240 | 670,600 | ▲ | 0.01% |
| 2024-10-28 | 5334 | 特殊陶 | 2,190,521 | 1.09% | 4,240 | 4,337 | 4,226 | 4,327 | 643,900 | ▼ | -0.01% |
| 2024-10-29 | 5334 | 特殊陶 | 2,224,021 | 1.11% | 4,373 | 4,376 | 4,317 | 4,350 | 735,900 | ▲ | 0.02% |
| 2024-11-05 | 5334 | 特殊陶 | 2,179,285 | 1.09% | 4,588 | 4,750 | 4,586 | 4,671 | 1,164,300 | ▼ | -0.02% |
| 2024-11-07 | 5334 | 特殊陶 | 2,194,485 | 1.10% | 4,868 | 4,934 | 4,817 | 4,923 | 1,268,500 | ▲ | 0.01% |
| 2024-11-12 | 5334 | 特殊陶 | 2,176,550 | 1.09% | 4,888 | 4,958 | 4,870 | 4,896 | 725,400 | ▼ | -0.01% |
| 2024-11-13 | 5334 | 特殊陶 | 2,231,541 | 1.11% | 4,875 | 4,914 | 4,821 | 4,836 | 552,200 | ▲ | 0.02% |
| 2024-11-15 | 5334 | 特殊陶 | 2,164,741 | 1.08% | 4,842 | 4,876 | 4,785 | 4,789 | 648,500 | ▼ | -0.03% |
| 2024-11-25 | 5334 | 特殊陶 | 2,207,619 | 1.10% | 4,853 | 4,861 | 4,780 | 4,780 | 833,700 | ▲ | 0.02% |
| 2024-11-28 | 5334 | 特殊陶 | 2,179,447 | 1.09% | 4,635 | 4,700 | 4,601 | 4,660 | 531,700 | ▼ | -0.01% |
| 2024-12-13 | 5334 | 特殊陶 | 2,218,704 | 1.11% | 4,690 | 4,750 | 4,689 | 4,737 | 575,500 | ▲ | 0.02% |
| 2024-03-13 | 5341 | アサヒエイト | 41,800 | 0.90% | 436 | 437 | 428 | 432 | 6,300 | ▲ | 0.02% |
| 2024-03-14 | 5341 | アサヒエイト | 41,500 | 0.89% | 431 | 444 | 430 | 431 | 25,700 | ▼ | -0.01% |
| 2024-03-18 | 5341 | アサヒエイト | 41,900 | 0.90% | 440 | 440 | 424 | 429 | 8,100 | ▲ | 0.01% |
| 2024-03-19 | 5341 | アサヒエイト | 41,500 | 0.86% | 429 | 441 | 429 | 434 | 26,800 | ▼ | -0.04% |
| 2024-04-19 | 5341 | アサヒエイト | 39,300 | 0.78% | 420 | 422 | 407 | 414 | 13,700 | ▼ | -0.07% |
| 2024-04-30 | 5341 | アサヒエイト | 34,500 | 0.68% | 410 | 418 | 403 | 408 | 13,500 | ▼ | -0.09% |
| 2024-05-09 | 5341 | アサヒエイト | 29,500 | 0.58% | 407 | 408 | 404 | 406 | 5,400 | ▼ | -0.10% |
| 2024-06-10 | 5341 | アサヒエイト | 25,000 | 0.49% | 402 | 407 | 402 | 403 | 9,000 | ▼ | -0.08% |
| 2024-09-03 | 5406 | 神戸鋼 | 1,990,928 | 0.50% | 1,802 | 1,804 | 1,785 | 1,788 | 2,143,700 | ▲ | 0.08% |
| 2024-09-10 | 5406 | 神戸鋼 | 2,384,781 | 0.60% | 1,689 | 1,691 | 1,662 | 1,666 | 2,348,200 | ▲ | 0.09% |
| 2024-09-18 | 5406 | 神戸鋼 | 0 | 0.00% | 1,673 | 1,680 | 1,658 | 1,679 | 2,090,200 | ▼ | -0.60% |
| 2024-03-01 | 5408 | 中山鋼 | 301,356 | 0.47% | 940 | 943 | 933 | 940 | 445,200 | ▼ | -0.09% |
| 2024-06-12 | 5411 | ＪＦＥ | 3,777,889 | 0.59% | 2,305 | 2,325 | 2,304 | 2,305 | 3,362,900 | ▲ | 0.18% |
| 2024-06-14 | 5411 | ＪＦＥ | 3,886,384 | 0.60% | 2,255 | 2,278 | 2,245 | 2,275 | 3,557,300 | ▲ | 0.01% |
| 2024-06-17 | 5411 | ＪＦＥ | 3,788,686 | 0.59% | 2,278 | 2,278 | 2,248 | 2,256 | 2,661,200 | ▼ | -0.01% |
| 2024-06-20 | 5411 | ＪＦＥ | 3,952,370 | 0.61% | 2,257 | 2,259 | 2,240 | 2,255 | 1,693,200 | ▲ | 0.02% |
| 2024-07-02 | 5411 | ＪＦＥ | 3,806,551 | 0.59% | 2,354 | 2,360 | 2,326 | 2,347 | 3,907,300 | ▼ | -0.02% |
| 2024-07-10 | 5411 | ＪＦＥ | 3,857,516 | 0.60% | 2,325 | 2,325 | 2,311 | 2,319 | 3,347,800 | ▲ | 0.01% |
| 2024-07-16 | 5411 | ＪＦＥ | 3,836,548 | 0.59% | 2,345 | 2,357 | 2,334 | 2,340 | 2,625,000 | ▼ | -0.01% |
| 2024-07-23 | 5411 | ＪＦＥ | 3,062,125 | 0.47% | 2,246 | 2,260 | 2,227 | 2,233 | 4,408,500 | ▼ | -0.12% |
| 2024-08-06 | 5411 | ＪＦＥ | 3,816,622 | 0.59% | 1,870 | 1,934 | 1,743 | 1,770 | 18,538,100 | ▲ | 0.12% |
| 2024-08-08 | 5411 | ＪＦＥ | 3,860,165 | 0.60% | 1,808 | 1,859 | 1,798 | 1,832 | 6,219,100 | ▲ | 0.01% |
| 2024-08-14 | 5411 | ＪＦＥ | 3,556,875 | 0.55% | 1,889 | 1,924 | 1,875 | 1,908 | 5,783,400 | ▼ | -0.04% |
| 2024-08-15 | 5411 | ＪＦＥ | 4,087,286 | 0.63% | 1,920 | 1,928 | 1,898 | 1,919 | 4,996,900 | ▲ | 0.07% |
| 2024-08-23 | 5411 | ＪＦＥ | 4,683,016 | 0.73% | 1,942 | 1,957 | 1,934 | 1,956 | 3,430,000 | ▲ | 0.09% |
| 2024-09-02 | 5411 | ＪＦＥ | 5,197,153 | 0.81% | 2,038 | 2,059 | 2,024 | 2,029 | 5,054,100 | ▲ | 0.08% |
| 2024-09-06 | 5411 | ＪＦＥ | 6,124,974 | 0.95% | 1,961 | 1,970 | 1,914 | 1,925 | 7,131,800 | ▲ | 0.13% |
| 2024-09-10 | 5411 | ＪＦＥ | 6,681,775 | 1.04% | 1,918 | 1,929 | 1,886 | 1,886 | 4,999,200 | ▲ | 0.09% |
| 2024-09-11 | 5411 | ＪＦＥ | 7,299,768 | 1.14% | 1,868 | 1,870 | 1,817 | 1,834 | 8,585,100 | ▲ | 0.09% |
| 2024-09-12 | 5411 | ＪＦＥ | 5,932,622 | 0.92% | 1,856 | 1,862 | 1,823 | 1,854 | 6,127,100 | ▼ | -0.21% |
| 2024-09-13 | 5411 | ＪＦＥ | 5,708,787 | 0.89% | 1,848 | 1,870 | 1,842 | 1,858 | 3,883,800 | ▼ | -0.03% |
| 2024-09-18 | 5411 | ＪＦＥ | 0 | 0.00% | 1,866 | 1,881 | 1,858 | 1,873 | 3,137,200 | ▼ | -0.89% |
| 2024-03-01 | 5445 | 東京鉄 | 63,965 | 0.68% | 5,620 | 5,630 | 5,490 | 5,550 | 102,200 | ▼ | -0.08% |
| 2024-03-06 | 5445 | 東京鉄 | 22,465 | 0.23% | 5,580 | 5,720 | 5,550 | 5,680 | 96,700 | ▼ | -0.45% |
| 2024-04-04 | 5445 | 東京鉄 | 69,865 | 0.74% | 5,010 | 5,050 | 4,965 | 4,980 | 67,800 | ▲ | 0.51% |
| 2024-04-19 | 5445 | 東京鉄 | 77,865 | 0.83% | 4,720 | 4,755 | 4,570 | 4,675 | 131,300 | ▲ | 0.08% |
| 2024-05-07 | 5445 | 東京鉄 | 60,765 | 0.64% | 4,620 | 4,830 | 4,565 | 4,770 | 780,800 | ▼ | -0.18% |
| 2024-05-09 | 5445 | 東京鉄 | 52,965 | 0.56% | 4,820 | 5,160 | 4,815 | 5,040 | 372,100 | ▼ | -0.07% |
| 2024-05-10 | 5445 | 東京鉄 | 44,265 | 0.47% | 5,090 | 5,120 | 5,000 | 5,060 | 157,500 | ▼ | -0.09% |
| 2024-03-01 | 5480 | 冶金工 | 156,571 | 1.01% | 4,740 | 4,760 | 4,715 | 4,745 | 85,700 | ▼ | -0.09% |
| 2024-03-11 | 5480 | 冶金工 | 154,501 | 0.99% | 4,800 | 4,830 | 4,650 | 4,665 | 182,300 | ▼ | -0.02% |
| 2024-04-16 | 5480 | 冶金工 | 162,352 | 1.04% | 4,680 | 4,705 | 4,560 | 4,560 | 176,700 | ▲ | 0.05% |
| 2024-04-25 | 5480 | 冶金工 | 170,472 | 1.10% | 4,585 | 4,620 | 4,550 | 4,550 | 67,700 | ▲ | 0.06% |
| 2024-05-08 | 5480 | 冶金工 | 169,972 | 1.09% | 4,630 | 4,730 | 4,625 | 4,690 | 155,100 | ▼ | -0.01% |
| 2024-05-17 | 5480 | 冶金工 | 151,456 | 0.97% | 4,690 | 4,790 | 4,665 | 4,760 | 211,000 | ▼ | -0.12% |
| 2024-05-21 | 5480 | 冶金工 | 127,356 | 0.82% | 4,870 | 4,960 | 4,855 | 4,865 | 286,600 | ▼ | -0.15% |
| 2024-05-22 | 5480 | 冶金工 | 118,356 | 0.76% | 4,885 | 4,990 | 4,865 | 4,935 | 227,400 | ▼ | -0.05% |
| 2024-05-28 | 5480 | 冶金工 | 106,656 | 0.68% | 4,955 | 5,020 | 4,945 | 4,950 | 153,300 | ▼ | -0.07% |
| 2024-05-29 | 5480 | 冶金工 | 114,556 | 0.73% | 4,960 | 5,010 | 4,820 | 4,825 | 110,100 | ▲ | 0.04% |
| 2024-06-04 | 5480 | 冶金工 | 105,556 | 0.68% | 5,000 | 5,030 | 4,960 | 4,970 | 129,600 | ▼ | -0.04% |
| 2024-06-05 | 5480 | 冶金工 | 111,796 | 0.72% | 4,930 | 4,930 | 4,765 | 4,770 | 177,000 | ▲ | 0.03% |
| 2024-06-12 | 5480 | 冶金工 | 123,996 | 0.80% | 4,615 | 4,650 | 4,605 | 4,645 | 88,700 | ▲ | 0.08% |
| 2024-06-20 | 5480 | 冶金工 | 139,996 | 0.90% | 4,485 | 4,490 | 4,425 | 4,440 | 136,500 | ▲ | 0.09% |
| 2024-06-24 | 5480 | 冶金工 | 137,296 | 0.88% | 4,435 | 4,465 | 4,410 | 4,455 | 102,800 | ▼ | -0.02% |
| 2024-07-03 | 5480 | 冶金工 | 93,796 | 0.60% | 4,790 | 5,200 | 4,790 | 5,170 | 856,600 | ▼ | -0.28% |
| 2024-07-04 | 5480 | 冶金工 | 84,896 | 0.54% | 5,200 | 5,260 | 5,120 | 5,200 | 298,000 | ▼ | -0.05% |
| 2024-07-04 | 5480 | 冶金工 | 84,896 | 0.54% | 5,200 | 5,260 | 5,120 | 5,200 | 298,000 | ▼ | -0.05% |
| 2024-07-05 | 5480 | 冶金工 | 76,896 | 0.49% | 5,160 | 5,220 | 5,130 | 5,220 | 188,500 | ▼ | -0.05% |
| 2024-07-05 | 5480 | 冶金工 | 76,896 | 0.49% | 5,160 | 5,220 | 5,130 | 5,220 | 188,500 | ▼ | -0.05% |
| 2024-11-18 | 5480 | 冶金工 | 77,932 | 0.50% | 3,970 | 4,020 | 3,950 | 3,985 | 69,600 | ▲ | 0.09% |
| 2024-11-19 | 5480 | 冶金工 | 75,932 | 0.48% | 4,000 | 4,040 | 3,990 | 4,010 | 70,200 | ▼ | -0.02% |
| 2024-11-25 | 5480 | 冶金工 | 78,637 | 0.50% | 4,025 | 4,030 | 3,985 | 3,985 | 78,100 | ▲ | 0.02% |
| 2024-11-27 | 5480 | 冶金工 | 93,237 | 0.60% | 3,925 | 3,940 | 3,845 | 3,875 | 123,400 | ▲ | 0.09% |
| 2024-11-29 | 5480 | 冶金工 | 92,637 | 0.59% | 3,875 | 3,900 | 3,850 | 3,860 | 96,100 | ▼ | -0.01% |
| 2024-12-10 | 5480 | 冶金工 | 95,737 | 0.61% | 3,925 | 3,970 | 3,880 | 3,880 | 101,200 | ▲ | 0.02% |
| 2024-11-14 | 5535 | ミガロＨＤ | 73,635 | 0.50% | 1,538 | 1,569 | 1,484 | 1,484 | 98,700 | ▲ | 0.08% |
| 2024-03-01 | 5541 | 大平金 | 219,004 | 1.11% | 1,330 | 1,388 | 1,317 | 1,378 | 692,700 | ▼ | -0.36% |
| 2024-03-04 | 5541 | 大平金 | 211,684 | 1.08% | 1,406 | 1,424 | 1,387 | 1,418 | 679,700 | ▼ | -0.03% |
| 2024-03-05 | 5541 | 大平金 | 215,709 | 1.10% | 1,420 | 1,452 | 1,370 | 1,382 | 1,032,000 | ▲ | 0.02% |
| 2024-03-14 | 5541 | 大平金 | 213,634 | 1.09% | 1,340 | 1,363 | 1,335 | 1,358 | 264,000 | ▼ | -0.01% |
| 2024-03-29 | 5541 | 大平金 | 244,322 | 1.24% | 1,354 | 1,377 | 1,342 | 1,365 | 2,661,400 | ▲ | 0.14% |
| 2024-04-01 | 5541 | 大平金 | 232,522 | 1.18% | 1,386 | 1,409 | 1,327 | 1,335 | 461,500 | ▼ | -0.06% |
| 2024-04-04 | 5541 | 大平金 | 213,822 | 1.09% | 1,312 | 1,334 | 1,303 | 1,311 | 288,100 | ▼ | -0.08% |
| 2024-04-09 | 5541 | 大平金 | 195,022 | 0.99% | 1,308 | 1,330 | 1,299 | 1,317 | 396,100 | ▼ | -0.10% |
| 2024-04-11 | 5541 | 大平金 | 163,922 | 0.83% | 1,310 | 1,312 | 1,292 | 1,298 | 401,200 | ▼ | -0.16% |
| 2024-04-12 | 5541 | 大平金 | 150,822 | 0.77% | 1,297 | 1,356 | 1,295 | 1,350 | 461,500 | ▼ | -0.05% |
| 2024-04-17 | 5541 | 大平金 | 159,122 | 0.81% | 1,284 | 1,287 | 1,253 | 1,285 | 447,600 | ▲ | 0.04% |
| 2024-04-19 | 5541 | 大平金 | 148,657 | 0.75% | 1,282 | 1,286 | 1,248 | 1,262 | 474,800 | ▼ | -0.06% |
| 2024-04-25 | 5541 | 大平金 | 162,257 | 0.82% | 1,297 | 1,322 | 1,288 | 1,290 | 298,100 | ▲ | 0.06% |
| 2024-05-15 | 5541 | 大平金 | 178,657 | 0.91% | 1,322 | 1,337 | 1,270 | 1,277 | 624,100 | ▲ | 0.09% |
| 2024-05-28 | 5541 | 大平金 | 176,096 | 0.89% | 1,292 | 1,343 | 1,283 | 1,323 | 464,800 | ▼ | -0.02% |
| 2024-06-05 | 5541 | 大平金 | 182,079 | 0.93% | 1,276 | 1,279 | 1,258 | 1,260 | 376,500 | ▲ | 0.04% |
| 2024-06-14 | 5541 | 大平金 | 196,203 | 1.00% | 1,256 | 1,300 | 1,256 | 1,286 | 281,900 | ▲ | 0.06% |
| 2024-06-21 | 5541 | 大平金 | 181,903 | 0.92% | 1,284 | 1,308 | 1,284 | 1,288 | 310,500 | ▼ | -0.07% |
| 2024-06-24 | 5541 | 大平金 | 171,003 | 0.87% | 1,288 | 1,295 | 1,280 | 1,288 | 149,600 | ▼ | -0.05% |
| 2024-07-03 | 5541 | 大平金 | 184,053 | 0.94% | 1,275 | 1,279 | 1,262 | 1,269 | 257,700 | ▲ | 0.06% |
| 2024-07-04 | 5541 | 大平金 | 173,653 | 0.88% | 1,284 | 1,305 | 1,275 | 1,296 | 248,500 | ▼ | -0.05% |
| 2024-07-04 | 5541 | 大平金 | 173,653 | 0.88% | 1,284 | 1,305 | 1,275 | 1,296 | 248,500 | ▼ | -0.05% |
| 2024-07-09 | 5541 | 大平金 | 151,853 | 0.77% | 1,286 | 1,305 | 1,285 | 1,303 | 137,900 | ▼ | -0.10% |
| 2024-07-10 | 5541 | 大平金 | 160,353 | 0.81% | 1,301 | 1,301 | 1,276 | 1,281 | 154,200 | ▲ | 0.04% |
| 2024-07-12 | 5541 | 大平金 | 142,092 | 0.72% | 1,286 | 1,303 | 1,284 | 1,292 | 144,900 | ▼ | -0.09% |
| 2024-07-16 | 5541 | 大平金 | 136,792 | 0.69% | 1,290 | 1,291 | 1,279 | 1,284 | 163,600 | ▼ | -0.03% |
| 2024-07-17 | 5541 | 大平金 | 144,292 | 0.73% | 1,293 | 1,305 | 1,283 | 1,290 | 175,000 | ▲ | 0.04% |
| 2024-07-22 | 5541 | 大平金 | 163,311 | 0.83% | 1,260 | 1,263 | 1,248 | 1,248 | 430,700 | ▲ | 0.09% |
| 2024-07-25 | 5541 | 大平金 | 180,411 | 0.92% | 1,223 | 1,238 | 1,222 | 1,229 | 268,100 | ▲ | 0.09% |
| 2024-07-30 | 5541 | 大平金 | 204,311 | 1.04% | 1,290 | 1,314 | 1,285 | 1,310 | 274,200 | ▲ | 0.12% |
| 2024-07-31 | 5541 | 大平金 | 233,211 | 1.19% | 1,310 | 1,364 | 1,293 | 1,364 | 446,600 | ▲ | 0.14% |
| 2024-08-01 | 5541 | 大平金 | 239,411 | 1.22% | 1,355 | 1,403 | 1,345 | 1,385 | 580,800 | ▲ | 0.03% |
| 2024-08-02 | 5541 | 大平金 | 277,311 | 1.41% | 1,397 | 1,413 | 1,337 | 1,338 | 594,100 | ▲ | 0.18% |
| 2024-08-06 | 5541 | 大平金 | 255,111 | 1.30% | 1,218 | 1,330 | 1,160 | 1,313 | 707,000 | ▼ | -0.10% |
| 2024-08-07 | 5541 | 大平金 | 238,711 | 1.21% | 1,283 | 1,317 | 1,266 | 1,281 | 302,400 | ▼ | -0.09% |
| 2024-08-08 | 5541 | 大平金 | 218,511 | 1.11% | 1,265 | 1,283 | 1,235 | 1,270 | 330,100 | ▼ | -0.09% |
| 2024-08-09 | 5541 | 大平金 | 197,211 | 1.00% | 1,290 | 1,350 | 1,272 | 1,341 | 389,800 | ▼ | -0.11% |
| 2024-08-13 | 5541 | 大平金 | 185,911 | 0.94% | 1,398 | 1,398 | 1,344 | 1,373 | 370,300 | ▼ | -0.06% |
| 2024-08-15 | 5541 | 大平金 | 127,611 | 0.65% | 1,400 | 1,416 | 1,385 | 1,413 | 188,400 | ▼ | -0.28% |
| 2024-08-16 | 5541 | 大平金 | 105,511 | 0.53% | 1,425 | 1,470 | 1,386 | 1,398 | 490,100 | ▼ | -0.12% |
| 2024-08-19 | 5541 | 大平金 | 81,811 | 0.41% | 1,398 | 1,401 | 1,367 | 1,375 | 116,800 | ▼ | -0.12% |
| 2024-07-04 | 5572 | リッジアイ | 25,800 | 0.66% | 2,174 | 2,261 | 2,116 | 2,198 | 231,100 | ▲ | 0.21% |
| 2024-07-04 | 5572 | リッジアイ | 25,800 | 0.66% | 2,174 | 2,261 | 2,116 | 2,198 | 231,100 | ▲ | 0.21% |
| 2024-07-08 | 5572 | リッジアイ | 28,000 | 0.72% | 2,183 | 2,209 | 2,156 | 2,156 | 21,100 | ▲ | 0.05% |
| 2024-09-05 | 5572 | リッジアイ | 28,500 | 0.73% | 2,276 | 2,358 | 2,177 | 2,199 | 57,000 | ▲ | 0.04% |
| 2024-09-11 | 5572 | リッジアイ | 39,300 | 1.01% | 2,330 | 2,369 | 2,222 | 2,300 | 132,900 | ▲ | 0.28% |
| 2024-09-12 | 5572 | リッジアイ | 46,600 | 1.20% | 2,071 | 2,140 | 1,958 | 2,030 | 309,700 | ▲ | 0.18% |
| 2024-09-18 | 5572 | リッジアイ | 50,600 | 1.31% | 1,995 | 2,038 | 1,941 | 1,946 | 36,100 | ▲ | 0.11% |
| 2024-09-19 | 5572 | リッジアイ | 49,900 | 1.29% | 1,950 | 2,080 | 1,950 | 2,052 | 48,200 | ▼ | -0.02% |
| 2024-10-03 | 5572 | リッジアイ | 50,300 | 1.30% | 1,940 | 1,950 | 1,913 | 1,916 | 17,500 | ▲ | 0.01% |
| 2024-10-04 | 5572 | リッジアイ | 50,200 | 1.29% | 1,930 | 1,943 | 1,902 | 1,903 | 7,800 | ▼ | -0.01% |
| 2024-10-07 | 5572 | リッジアイ | 50,500 | 1.30% | 1,916 | 1,932 | 1,880 | 1,880 | 17,400 | ▲ | 0.01% |
| 2024-11-06 | 5572 | リッジアイ | 48,500 | 1.25% | 1,910 | 2,048 | 1,910 | 1,980 | 48,200 | ▼ | -0.05% |
| 2024-11-07 | 5572 | リッジアイ | 42,300 | 1.09% | 2,014 | 2,127 | 1,990 | 2,124 | 50,500 | ▼ | -0.15% |
| 2024-11-12 | 5572 | リッジアイ | 38,000 | 0.98% | 2,148 | 2,150 | 2,103 | 2,106 | 9,000 | ▼ | -0.11% |
| 2024-11-14 | 5572 | リッジアイ | 33,900 | 0.87% | 2,030 | 2,129 | 2,003 | 2,096 | 19,900 | ▼ | -0.10% |
| 2024-11-19 | 5572 | リッジアイ | 29,900 | 0.77% | 2,081 | 2,115 | 2,061 | 2,110 | 7,100 | ▼ | -0.09% |
| 2024-11-21 | 5572 | リッジアイ | 24,000 | 0.62% | 2,134 | 2,215 | 2,120 | 2,185 | 31,800 | ▼ | -0.15% |
| 2024-11-22 | 5572 | リッジアイ | 19,000 | 0.49% | 2,219 | 2,311 | 2,193 | 2,286 | 41,900 | ▼ | -0.13% |
| 2024-03-06 | 5577 | アイデミー | 55,500 | 1.39% | 2,368 | 2,399 | 2,300 | 2,353 | 162,700 | ▲ | 0.09% |
| 2024-03-11 | 5577 | アイデミー | 51,000 | 1.28% | 2,137 | 2,150 | 1,977 | 2,056 | 275,000 | ▼ | -0.10% |
| 2024-03-26 | 5577 | アイデミー | 45,900 | 1.15% | 2,165 | 2,192 | 2,063 | 2,086 | 144,800 | ▼ | -0.13% |
| 2024-04-08 | 5577 | アイデミー | 41,800 | 1.05% | 1,895 | 1,919 | 1,867 | 1,877 | 49,900 | ▼ | -0.09% |
| 2024-04-10 | 5577 | アイデミー | 38,800 | 0.97% | 1,892 | 1,920 | 1,835 | 1,853 | 94,000 | ▼ | -0.08% |
| 2024-04-15 | 5577 | アイデミー | 41,400 | 1.04% | 1,502 | 1,669 | 1,500 | 1,617 | 479,800 | ▲ | 0.07% |
| 2024-04-18 | 5577 | アイデミー | 44,200 | 1.11% | 1,497 | 1,523 | 1,461 | 1,483 | 83,300 | ▲ | 0.07% |
| 2024-04-19 | 5577 | アイデミー | 36,500 | 0.91% | 1,476 | 1,498 | 1,355 | 1,371 | 224,400 | ▼ | -0.20% |
| 2024-04-22 | 5577 | アイデミー | 33,200 | 0.83% | 1,415 | 1,499 | 1,393 | 1,499 | 203,200 | ▼ | -0.08% |
| 2024-04-24 | 5577 | アイデミー | 31,800 | 0.79% | 1,571 | 1,632 | 1,560 | 1,610 | 121,500 | ▼ | -0.03% |
| 2024-04-25 | 5577 | アイデミー | 32,800 | 0.82% | 1,586 | 1,628 | 1,572 | 1,583 | 72,300 | ▲ | 0.02% |
| 2024-05-02 | 5577 | アイデミー | 31,100 | 0.78% | 1,533 | 1,562 | 1,526 | 1,548 | 39,100 | ▼ | -0.03% |
| 2024-05-09 | 5577 | アイデミー | 32,400 | 0.81% | 1,697 | 1,740 | 1,670 | 1,691 | 122,600 | ▲ | 0.03% |
| 2024-05-16 | 5577 | アイデミー | 31,800 | 0.79% | 1,719 | 1,740 | 1,624 | 1,650 | 85,700 | ▼ | -0.02% |
| 2024-05-21 | 5577 | アイデミー | 27,500 | 0.69% | 1,719 | 1,727 | 1,672 | 1,693 | 32,000 | ▼ | -0.10% |
| 2024-05-22 | 5577 | アイデミー | 41,000 | 1.03% | 1,813 | 1,825 | 1,740 | 1,788 | 327,800 | ▲ | 0.34% |
| 2024-05-23 | 5577 | アイデミー | 48,400 | 1.21% | 1,878 | 1,961 | 1,704 | 1,706 | 517,000 | ▲ | 0.17% |
| 2024-07-05 | 5577 | アイデミー | 47,700 | 1.19% | 1,662 | 1,697 | 1,660 | 1,679 | 30,700 | ▼ | -0.02% |
| 2024-07-05 | 5577 | アイデミー | 47,700 | 1.19% | 1,662 | 1,697 | 1,660 | 1,679 | 30,700 | ▼ | -0.02% |
| 2024-07-12 | 5577 | アイデミー | 56,400 | 1.41% | 1,365 | 1,524 | 1,361 | 1,428 | 546,900 | ▲ | 0.21% |
| 2024-07-18 | 5577 | アイデミー | 55,400 | 1.39% | 1,464 | 1,522 | 1,457 | 1,485 | 61,400 | ▼ | -0.02% |
| 2024-07-25 | 5577 | アイデミー | 50,300 | 1.26% | 1,321 | 1,364 | 1,311 | 1,331 | 67,900 | ▼ | -0.12% |
| 2024-07-31 | 5577 | アイデミー | 47,600 | 1.19% | 1,294 | 1,309 | 1,256 | 1,308 | 43,700 | ▼ | -0.07% |
| 2024-08-02 | 5577 | アイデミー | 38,800 | 0.97% | 1,203 | 1,214 | 1,151 | 1,151 | 97,100 | ▼ | -0.21% |
| 2024-08-05 | 5577 | アイデミー | 34,100 | 0.85% | 1,061 | 1,083 | 867 | 890 | 156,100 | ▼ | -0.12% |
| 2024-08-06 | 5577 | アイデミー | 31,400 | 0.78% | 1,000 | 1,040 | 1,000 | 1,040 | 52,300 | ▼ | -0.06% |
| 2024-08-19 | 5577 | アイデミー | 31,900 | 0.80% | 1,132 | 1,220 | 1,132 | 1,183 | 39,300 | ▲ | 0.02% |
| 2024-08-29 | 5577 | アイデミー | 31,900 | 0.80% | 1,151 | 1,151 | 1,126 | 1,126 | 13,400 | ▲ | 0.01% |
| 2024-11-15 | 5577 | アイデミー | 31,900 | 0.79% | 996 | 1,021 | 993 | 1,016 | 15,900 | ▼ | -0.01% |
| 2024-12-03 | 5577 | アイデミー | 32,100 | 0.80% | 1,008 | 1,008 | 996 | 1,002 | 22,300 | ▲ | 0.01% |
| 2024-12-05 | 5577 | アイデミー | 31,900 | 0.79% | 1,003 | 1,027 | 993 | 1,008 | 19,900 | ▼ | -0.01% |
| 2024-12-06 | 5577 | アイデミー | 32,100 | 0.80% | 1,001 | 1,009 | 988 | 995 | 17,700 | ▲ | 0.01% |
| 2024-03-06 | 5588 | ファーストＡ | 16,900 | 0.32% | 3,200 | 3,370 | 3,000 | 3,010 | 342,900 | ▼ | -0.49% |
| 2024-03-21 | 5588 | ファーストＡ | 40,200 | 0.75% | 2,921 | 3,225 | 2,900 | 3,225 | 516,700 | ▲ | 0.31% |
| 2024-04-04 | 5588 | ファーストＡ | 36,800 | 0.69% | 2,750 | 2,869 | 2,732 | 2,804 | 50,100 | ▼ | -0.06% |
| 2024-04-15 | 5588 | ファーストＡ | 37,400 | 0.70% | 2,700 | 2,794 | 2,692 | 2,788 | 27,500 | ▲ | 0.01% |
| 2024-04-18 | 5588 | ファーストＡ | 34,400 | 0.64% | 2,200 | 2,294 | 2,154 | 2,221 | 144,200 | ▼ | -0.05% |
| 2024-04-19 | 5588 | ファーストＡ | 23,600 | 0.44% | 2,218 | 2,233 | 1,991 | 2,075 | 183,100 | ▼ | -0.20% |
| 2024-05-01 | 5588 | ファーストＡ | 58,600 | 0.55% | 1,195 | 1,320 | 1,189 | 1,254 | 211,900 | ▲ | 0.11% |
| 2024-05-10 | 5588 | ファーストＡ | 45,300 | 0.42% | 1,201 | 1,207 | 1,161 | 1,168 | 129,500 | ▼ | -0.13% |
| 2024-05-24 | 5588 | ファーストＡ | 54,200 | 0.50% | 1,068 | 1,101 | 1,044 | 1,084 | 116,400 | ▲ | 0.01% |
| 2024-05-30 | 5588 | ファーストＡ | 51,700 | 0.48% | 1,050 | 1,086 | 1,030 | 1,035 | 86,900 | ▼ | -0.02% |
| 2024-12-03 | 5588 | ファーストＡ | 56,200 | 0.51% | 1,617 | 1,621 | 1,518 | 1,518 | 107,600 | ▲ | 0.10% |
| 2024-12-16 | 5588 | ファーストＡ | 54,100 | 0.49% | 1,423 | 1,435 | 1,413 | 1,420 | 23,900 | ▼ | -0.02% |
| 2024-03-28 | 5592 | くすりの窓口 | 55,400 | 0.50% | 1,423 | 1,423 | 1,375 | 1,377 | 145,200 | ▲ | 0.19% |
| 2024-04-15 | 5592 | くすりの窓口 | 54,300 | 0.49% | 1,380 | 1,389 | 1,335 | 1,336 | 68,400 | ▼ | -0.01% |
| 2024-06-06 | 5597 | ブルーイノベ | 38,400 | 0.97% | 1,014 | 1,037 | 885 | 890 | 719,900 | ▲ | 0.56% |
| 2024-06-07 | 5597 | ブルーイノベ | 25,600 | 0.64% | 890 | 1,040 | 888 | 1,040 | 1,175,000 | ▼ | -0.32% |
| 2024-06-13 | 5597 | ブルーイノベ | 22,100 | 0.56% | 1,018 | 1,019 | 958 | 966 | 167,600 | ▼ | -0.07% |
| 2024-06-17 | 5597 | ブルーイノベ | 18,900 | 0.47% | 970 | 972 | 941 | 952 | 76,000 | ▼ | -0.09% |
| 2024-09-11 | 5610 | 大和重 | 9,500 | 0.69% | 1,088 | 1,315 | 1,077 | 1,106 | 453,500 | ▲ | 0.27% |
| 2024-09-12 | 5610 | 大和重 | 10,100 | 0.74% | 1,100 | 1,406 | 1,095 | 1,406 | 459,300 | ▲ | 0.05% |
| 2024-11-13 | 5610 | 大和重 | 9,500 | 0.69% | 1,621 | 1,635 | 1,616 | 1,616 | 341,400 | ▼ | -0.05% |
| 2024-11-18 | 5610 | 大和重 | 2,900 | 0.21% | 1,616 | 1,618 | 1,616 | 1,616 | 38,100 | ▼ | -0.48% |
| 2024-03-05 | 5704 | ＪＭＣ | 43,600 | 0.79% | 830 | 832 | 812 | 817 | 102,200 | ▼ | -0.02% |
| 2024-03-08 | 5704 | ＪＭＣ | 38,300 | 0.69% | 824 | 824 | 805 | 808 | 70,900 | ▼ | -0.10% |
| 2024-04-02 | 5704 | ＪＭＣ | 39,700 | 0.71% | 788 | 788 | 764 | 764 | 67,800 | ▲ | 0.02% |
| 2024-04-11 | 5704 | ＪＭＣ | 39,100 | 0.69% | 753 | 753 | 743 | 743 | 14,600 | ▼ | -0.02% |
| 2024-04-12 | 5704 | ＪＭＣ | 39,300 | 0.70% | 745 | 753 | 745 | 752 | 10,000 | ▲ | 0.01% |
| 2024-04-16 | 5704 | ＪＭＣ | 37,200 | 0.66% | 740 | 742 | 728 | 729 | 42,100 | ▼ | -0.03% |
| 2024-05-02 | 5704 | ＪＭＣ | 33,000 | 0.58% | 765 | 770 | 760 | 762 | 23,100 | ▼ | -0.08% |
| 2024-06-24 | 5704 | ＪＭＣ | 27,900 | 0.49% | 612 | 623 | 607 | 616 | 33,200 | ▼ | -0.08% |
| 2024-07-08 | 5704 | ＪＭＣ | 28,600 | 0.51% | 608 | 612 | 606 | 606 | 16,200 | ▲ | 0.02% |
| 2024-07-12 | 5704 | ＪＭＣ | 20,300 | 0.36% | 600 | 611 | 600 | 610 | 20,800 | ▼ | -0.15% |
| 2024-03-01 | 5707 | 東邦鉛 | 122,792 | 0.90% | 1,001 | 1,011 | 995 | 1,001 | 148,700 | ▼ | -0.09% |
| 2024-03-04 | 5707 | 東邦鉛 | 121,092 | 0.89% | 999 | 1,015 | 990 | 997 | 169,900 | ▼ | -0.01% |
| 2024-03-11 | 5707 | 東邦鉛 | 127,992 | 0.94% | 1,022 | 1,035 | 1,012 | 1,023 | 120,800 | ▲ | 0.04% |
| 2024-03-28 | 5707 | 東邦鉛 | 138,479 | 1.01% | 1,092 | 1,143 | 1,092 | 1,100 | 173,000 | ▲ | 0.07% |
| 2024-04-05 | 5707 | 東邦鉛 | 109,979 | 0.80% | 1,132 | 1,135 | 970 | 1,023 | 980,700 | ▼ | -0.20% |
| 2024-04-11 | 5707 | 東邦鉛 | 85,379 | 0.62% | 1,030 | 1,044 | 1,003 | 1,025 | 608,300 | ▼ | -0.18% |
| 2024-04-15 | 5707 | 東邦鉛 | 75,779 | 0.55% | 1,014 | 1,068 | 1,009 | 1,068 | 236,200 | ▼ | -0.06% |
| 2024-04-22 | 5707 | 東邦鉛 | 61,579 | 0.45% | 1,015 | 1,044 | 1,013 | 1,044 | 132,400 | ▼ | -0.10% |
| 2024-04-25 | 5707 | 東邦鉛 | 90,379 | 0.66% | 1,030 | 1,030 | 1,013 | 1,013 | 72,000 | ▲ | 0.21% |
| 2024-04-30 | 5707 | 東邦鉛 | 73,779 | 0.54% | 1,030 | 1,053 | 1,023 | 1,044 | 180,300 | ▼ | -0.12% |
| 2024-05-07 | 5707 | 東邦鉛 | 51,979 | 0.38% | 1,023 | 1,040 | 1,023 | 1,035 | 95,200 | ▼ | -0.16% |
| 2024-09-13 | 5711 | 三菱マ | 678,216 | 0.51% | 2,355 | 2,377 | 2,343 | 2,361 | 867,000 | ▲ | 0.09% |
| 2024-09-17 | 5711 | 三菱マ | 650,916 | 0.49% | 2,376 | 2,406 | 2,333 | 2,371 | 1,019,600 | ▼ | -0.02% |
| 2024-03-01 | 5726 | 大阪チタ | 368,348 | 1.00% | 2,674 | 2,738 | 2,667 | 2,686 | 932,900 | ▼ | -0.12% |
| 2024-03-04 | 5726 | 大阪チタ | 365,948 | 0.99% | 2,698 | 2,702 | 2,649 | 2,660 | 545,800 | ▼ | -0.01% |
| 2024-03-05 | 5726 | 大阪チタ | 375,148 | 1.01% | 2,648 | 2,663 | 2,608 | 2,620 | 512,300 | ▲ | 0.02% |
| 2024-03-06 | 5726 | 大阪チタ | 414,348 | 1.12% | 2,606 | 2,628 | 2,588 | 2,620 | 595,300 | ▲ | 0.11% |
| 2024-03-08 | 5726 | 大阪チタ | 398,948 | 1.08% | 2,539 | 2,579 | 2,513 | 2,550 | 715,200 | ▼ | -0.04% |
| 2024-03-11 | 5726 | 大阪チタ | 405,548 | 1.10% | 2,522 | 2,537 | 2,461 | 2,464 | 904,100 | ▲ | 0.02% |
| 2024-03-12 | 5726 | 大阪チタ | 404,248 | 1.09% | 2,435 | 2,446 | 2,390 | 2,424 | 878,300 | ▼ | -0.01% |
| 2024-04-02 | 5726 | 大阪チタ | 409,548 | 1.11% | 2,525 | 2,536 | 2,478 | 2,481 | 532,300 | ▲ | 0.02% |
| 2024-04-16 | 5726 | 大阪チタ | 403,448 | 1.09% | 2,418 | 2,425 | 2,323 | 2,325 | 1,204,300 | ▼ | -0.02% |
| 2024-04-17 | 5726 | 大阪チタ | 465,748 | 1.26% | 2,334 | 2,348 | 2,274 | 2,304 | 701,500 | ▲ | 0.16% |
| 2024-04-18 | 5726 | 大阪チタ | 506,148 | 1.37% | 2,314 | 2,472 | 2,312 | 2,431 | 1,024,100 | ▲ | 0.11% |
| 2024-04-19 | 5726 | 大阪チタ | 550,848 | 1.49% | 2,435 | 2,450 | 2,336 | 2,375 | 958,100 | ▲ | 0.11% |
| 2024-04-23 | 5726 | 大阪チタ | 554,148 | 1.50% | 2,519 | 2,552 | 2,447 | 2,450 | 596,500 | ▲ | 0.01% |
| 2024-04-25 | 5726 | 大阪チタ | 590,748 | 1.60% | 2,420 | 2,442 | 2,386 | 2,403 | 411,500 | ▲ | 0.10% |
| 2024-04-26 | 5726 | 大阪チタ | 586,448 | 1.59% | 2,408 | 2,454 | 2,394 | 2,443 | 332,400 | ▼ | -0.01% |
| 2024-04-30 | 5726 | 大阪チタ | 608,048 | 1.65% | 2,465 | 2,483 | 2,440 | 2,476 | 412,000 | ▲ | 0.05% |
| 2024-05-02 | 5726 | 大阪チタ | 632,348 | 1.71% | 2,456 | 2,534 | 2,456 | 2,515 | 659,700 | ▲ | 0.06% |
| 2024-05-08 | 5726 | 大阪チタ | 716,448 | 1.94% | 2,481 | 2,519 | 2,468 | 2,478 | 536,200 | ▲ | 0.23% |
| 2024-05-14 | 5726 | 大阪チタ | 697,448 | 1.89% | 2,599 | 2,749 | 2,599 | 2,710 | 3,383,900 | ▼ | -0.05% |
| 2024-05-17 | 5726 | 大阪チタ | 705,848 | 1.91% | 2,565 | 2,587 | 2,491 | 2,491 | 803,900 | ▲ | 0.02% |
| 2024-05-24 | 5726 | 大阪チタ | 694,448 | 1.88% | 2,301 | 2,327 | 2,251 | 2,315 | 744,100 | ▼ | -0.03% |
| 2024-05-28 | 5726 | 大阪チタ | 535,548 | 1.45% | 2,675 | 2,788 | 2,633 | 2,739 | 3,323,200 | ▼ | -0.42% |
| 2024-05-29 | 5726 | 大阪チタ | 470,548 | 1.27% | 2,765 | 2,798 | 2,701 | 2,752 | 1,656,500 | ▼ | -0.17% |
| 2024-05-30 | 5726 | 大阪チタ | 364,948 | 0.99% | 2,800 | 2,960 | 2,745 | 2,954 | 3,611,900 | ▼ | -0.28% |
| 2024-05-31 | 5726 | 大阪チタ | 298,548 | 0.81% | 2,982 | 3,090 | 2,962 | 3,030 | 2,785,200 | ▼ | -0.17% |
| 2024-06-03 | 5726 | 大阪チタ | 293,048 | 0.79% | 3,050 | 3,060 | 2,946 | 2,972 | 1,684,300 | ▼ | -0.02% |
| 2024-06-04 | 5726 | 大阪チタ | 298,968 | 0.81% | 2,960 | 3,015 | 2,931 | 2,980 | 1,028,200 | ▲ | 0.02% |
| 2024-06-05 | 5726 | 大阪チタ | 256,348 | 0.69% | 2,975 | 3,010 | 2,944 | 2,978 | 845,900 | ▼ | -0.12% |
| 2024-06-06 | 5726 | 大阪チタ | 289,948 | 0.78% | 2,970 | 2,978 | 2,838 | 2,838 | 1,368,500 | ▲ | 0.09% |
| 2024-06-07 | 5726 | 大阪チタ | 398,348 | 1.08% | 2,835 | 2,860 | 2,767 | 2,791 | 1,043,900 | ▲ | 0.30% |
| 2024-06-10 | 5726 | 大阪チタ | 417,948 | 1.13% | 2,803 | 2,945 | 2,791 | 2,930 | 1,196,600 | ▲ | 0.04% |
| 2024-06-13 | 5726 | 大阪チタ | 380,548 | 1.03% | 2,959 | 2,970 | 2,895 | 2,926 | 699,500 | ▼ | -0.09% |
| 2024-06-14 | 5726 | 大阪チタ | 343,148 | 0.93% | 2,926 | 3,020 | 2,902 | 3,015 | 862,000 | ▼ | -0.09% |
| 2024-06-17 | 5726 | 大阪チタ | 394,048 | 1.07% | 2,951 | 2,967 | 2,776 | 2,804 | 1,923,500 | ▲ | 0.14% |
| 2024-06-18 | 5726 | 大阪チタ | 428,048 | 1.16% | 2,831 | 2,835 | 2,760 | 2,833 | 832,400 | ▲ | 0.08% |
| 2024-06-19 | 5726 | 大阪チタ | 534,048 | 1.45% | 2,800 | 2,856 | 2,712 | 2,736 | 1,500,600 | ▲ | 0.29% |
| 2024-06-21 | 5726 | 大阪チタ | 467,148 | 1.26% | 2,786 | 2,865 | 2,778 | 2,808 | 724,800 | ▼ | -0.18% |
| 2024-06-25 | 5726 | 大阪チタ | 481,748 | 1.30% | 2,792 | 2,862 | 2,786 | 2,807 | 580,200 | ▲ | 0.04% |
| 2024-06-28 | 5726 | 大阪チタ | 477,648 | 1.29% | 2,813 | 2,818 | 2,761 | 2,768 | 726,700 | ▼ | -0.01% |
| 2024-07-03 | 5726 | 大阪チタ | 490,947 | 1.33% | 2,700 | 2,711 | 2,645 | 2,686 | 1,098,600 | ▲ | 0.04% |
| 2024-07-08 | 5726 | 大阪チタ | 477,547 | 1.29% | 2,712 | 2,717 | 2,648 | 2,648 | 649,800 | ▼ | -0.04% |
| 2024-07-10 | 5726 | 大阪チタ | 482,947 | 1.31% | 2,650 | 2,675 | 2,636 | 2,646 | 496,800 | ▲ | 0.02% |
| 2024-07-31 | 5726 | 大阪チタ | 524,047 | 1.42% | 2,435 | 2,471 | 2,393 | 2,471 | 393,200 | ▲ | 0.10% |
| 2024-08-01 | 5726 | 大阪チタ | 578,447 | 1.57% | 2,474 | 2,483 | 2,364 | 2,407 | 853,800 | ▲ | 0.15% |
| 2024-08-02 | 5726 | 大阪チタ | 601,347 | 1.63% | 2,300 | 2,350 | 2,267 | 2,303 | 1,101,200 | ▲ | 0.05% |
| 2024-08-06 | 5726 | 大阪チタ | 578,647 | 1.57% | 2,000 | 2,135 | 1,931 | 2,004 | 1,724,200 | ▼ | -0.05% |
| 2024-08-08 | 5726 | 大阪チタ | 599,847 | 1.63% | 2,169 | 2,330 | 2,150 | 2,273 | 2,003,500 | ▲ | 0.05% |
| 2024-08-30 | 5726 | 大阪チタ | 591,047 | 1.60% | 2,549 | 2,600 | 2,522 | 2,579 | 617,300 | ▲ | 0.03% |
| 2024-09-02 | 5726 | 大阪チタ | 547,947 | 1.48% | 2,629 | 2,637 | 2,500 | 2,512 | 749,500 | ▼ | -0.12% |
| 2024-09-03 | 5726 | 大阪チタ | 509,647 | 1.38% | 2,676 | 2,832 | 2,673 | 2,752 | 3,305,200 | ▼ | -0.10% |
| 2024-09-06 | 5726 | 大阪チタ | 462,647 | 1.25% | 2,585 | 2,585 | 2,479 | 2,497 | 726,500 | ▼ | -0.12% |
| 2024-09-09 | 5726 | 大阪チタ | 326,547 | 0.88% | 2,397 | 2,456 | 2,383 | 2,415 | 927,200 | ▼ | -0.37% |
| 2024-09-10 | 5726 | 大阪チタ | 263,547 | 0.71% | 2,426 | 2,440 | 2,327 | 2,335 | 998,500 | ▼ | -0.17% |
| 2024-09-12 | 5726 | 大阪チタ | 242,397 | 0.65% | 2,441 | 2,468 | 2,331 | 2,342 | 964,500 | ▼ | -0.05% |
| 2024-09-18 | 5726 | 大阪チタ | 206,797 | 0.56% | 2,300 | 2,309 | 2,269 | 2,289 | 394,800 | ▼ | -0.08% |
| 2024-09-19 | 5726 | 大阪チタ | 180,897 | 0.49% | 2,339 | 2,471 | 2,339 | 2,455 | 937,800 | ▼ | -0.07% |
| 2024-10-22 | 5726 | 大阪チタ | 191,390 | 0.52% | 2,399 | 2,399 | 2,363 | 2,364 | 432,900 | ▲ | 0.11% |
| 2024-10-29 | 5726 | 大阪チタ | 230,490 | 0.62% | 2,250 | 2,264 | 2,219 | 2,239 | 586,300 | ▲ | 0.09% |
| 2024-11-06 | 5726 | 大阪チタ | 257,790 | 0.70% | 2,240 | 2,249 | 2,185 | 2,217 | 1,683,400 | ▲ | 0.07% |
| 2024-11-07 | 5726 | 大阪チタ | 343,290 | 0.93% | 1,935 | 2,057 | 1,933 | 2,028 | 3,588,400 | ▲ | 0.23% |
| 2024-11-08 | 5726 | 大阪チタ | 379,890 | 1.03% | 2,049 | 2,077 | 1,993 | 1,997 | 1,222,800 | ▲ | 0.09% |
| 2024-11-13 | 5726 | 大阪チタ | 420,690 | 1.14% | 1,981 | 1,984 | 1,911 | 1,911 | 1,073,200 | ▲ | 0.10% |
| 2024-11-15 | 5726 | 大阪チタ | 383,790 | 1.04% | 1,878 | 1,922 | 1,876 | 1,903 | 589,700 | ▼ | -0.09% |
| 2024-11-19 | 5726 | 大阪チタ | 366,990 | 0.99% | 1,966 | 1,969 | 1,911 | 1,950 | 486,800 | ▼ | -0.05% |
| 2024-11-21 | 5726 | 大阪チタ | 330,199 | 0.89% | 1,987 | 2,021 | 1,941 | 1,948 | 727,400 | ▼ | -0.09% |
| 2024-12-02 | 5726 | 大阪チタ | 336,599 | 0.91% | 2,000 | 2,046 | 1,978 | 2,001 | 909,800 | ▲ | 0.02% |
| 2024-12-12 | 5726 | 大阪チタ | 331,078 | 0.89% | 1,808 | 1,810 | 1,775 | 1,782 | 789,000 | ▼ | -0.02% |
| 2024-12-18 | 5726 | 大阪チタ | 282,111 | 0.76% | 1,800 | 1,855 | 1,773 | 1,773 | 1,005,600 | ▼ | -0.13% |
| 2024-03-19 | 5727 | 邦チタ | 354,267 | 0.49% | 1,543 | 1,550 | 1,523 | 1,539 | 632,000 | ▼ | -0.01% |
| 2024-03-25 | 5727 | 邦チタ | 366,673 | 0.51% | 1,552 | 1,564 | 1,528 | 1,532 | 471,500 | ▲ | 0.02% |
| 2024-04-22 | 5727 | 邦チタ | 346,367 | 0.48% | 1,370 | 1,408 | 1,362 | 1,391 | 518,700 | ▼ | -0.03% |
| 2024-05-09 | 5727 | 邦チタ | 463,167 | 0.64% | 1,232 | 1,334 | 1,232 | 1,278 | 2,237,900 | ▲ | 0.16% |
| 2024-05-15 | 5727 | 邦チタ | 406,067 | 0.56% | 1,274 | 1,335 | 1,261 | 1,310 | 1,087,800 | ▼ | -0.07% |
| 2024-05-16 | 5727 | 邦チタ | 451,667 | 0.63% | 1,315 | 1,318 | 1,234 | 1,234 | 892,500 | ▲ | 0.06% |
| 2024-05-17 | 5727 | 邦チタ | 393,067 | 0.55% | 1,230 | 1,235 | 1,217 | 1,218 | 589,700 | ▼ | -0.07% |
| 2024-05-23 | 5727 | 邦チタ | 353,467 | 0.49% | 1,140 | 1,156 | 1,119 | 1,145 | 675,400 | ▼ | -0.06% |
| 2024-05-27 | 5727 | 邦チタ | 356,867 | 0.50% | 1,135 | 1,198 | 1,128 | 1,193 | 979,200 | ▲ | 0.01% |
| 2024-05-30 | 5727 | 邦チタ | 456,667 | 0.64% | 1,200 | 1,276 | 1,186 | 1,252 | 1,427,900 | ▲ | 0.14% |
| 2024-06-03 | 5727 | 邦チタ | 502,267 | 0.70% | 1,300 | 1,300 | 1,256 | 1,269 | 1,153,800 | ▲ | 0.05% |
| 2024-06-13 | 5727 | 邦チタ | 578,467 | 0.81% | 1,300 | 1,325 | 1,290 | 1,293 | 808,600 | ▲ | 0.11% |
| 2024-06-21 | 5727 | 邦チタ | 656,499 | 0.92% | 1,363 | 1,389 | 1,353 | 1,371 | 644,100 | ▲ | 0.10% |
| 2024-06-28 | 5727 | 邦チタ | 713,299 | 1.00% | 1,469 | 1,489 | 1,432 | 1,434 | 858,800 | ▲ | 0.07% |
| 2024-07-01 | 5727 | 邦チタ | 693,199 | 0.97% | 1,419 | 1,436 | 1,394 | 1,424 | 586,800 | ▼ | -0.03% |
| 2024-07-10 | 5727 | 邦チタ | 713,199 | 1.00% | 1,465 | 1,465 | 1,442 | 1,450 | 524,000 | ▲ | 0.03% |
| 2024-07-11 | 5727 | 邦チタ | 698,899 | 0.98% | 1,466 | 1,515 | 1,450 | 1,486 | 730,000 | ▼ | -0.02% |
| 2024-07-19 | 5727 | 邦チタ | 721,699 | 1.01% | 1,429 | 1,437 | 1,400 | 1,413 | 619,400 | ▲ | 0.03% |
| 2024-07-23 | 5727 | 邦チタ | 709,199 | 0.99% | 1,389 | 1,424 | 1,385 | 1,415 | 414,300 | ▼ | -0.02% |
| 2024-07-24 | 5727 | 邦チタ | 714,999 | 1.00% | 1,409 | 1,426 | 1,383 | 1,388 | 355,500 | ▲ | 0.01% |
| 2024-08-07 | 5727 | 邦チタ | 675,270 | 0.94% | 1,111 | 1,217 | 1,097 | 1,207 | 1,445,000 | ▼ | -0.06% |
| 2024-08-20 | 5727 | 邦チタ | 631,706 | 0.88% | 1,226 | 1,246 | 1,211 | 1,224 | 486,600 | ▼ | -0.05% |
| 2024-09-03 | 5727 | 邦チタ | 487,835 | 0.68% | 1,256 | 1,304 | 1,248 | 1,261 | 1,466,500 | ▼ | -0.08% |
| 2024-09-17 | 5727 | 邦チタ | 423,135 | 0.59% | 1,034 | 1,039 | 999 | 1,019 | 508,800 | ▼ | -0.09% |
| 2024-09-25 | 5727 | 邦チタ | 353,697 | 0.49% | 1,098 | 1,146 | 1,092 | 1,128 | 408,500 | ▼ | -0.09% |
| 2024-09-26 | 5727 | 邦チタ | 410,197 | 0.57% | 1,130 | 1,141 | 1,112 | 1,141 | 607,300 | ▲ | 0.07% |
| 2024-10-10 | 5727 | 邦チタ | 352,197 | 0.49% | 1,200 | 1,218 | 1,179 | 1,190 | 465,000 | ▼ | -0.07% |
| 2024-10-11 | 5727 | 邦チタ | 356,997 | 0.50% | 1,200 | 1,202 | 1,164 | 1,164 | 356,900 | ▲ | 0.01% |
| 2024-10-15 | 5727 | 邦チタ | 353,397 | 0.49% | 1,151 | 1,170 | 1,143 | 1,156 | 523,300 | ▼ | -0.01% |
| 2024-10-16 | 5727 | 邦チタ | 360,597 | 0.50% | 1,142 | 1,154 | 1,134 | 1,143 | 291,400 | ▲ | 0.01% |
| 2024-10-18 | 5727 | 邦チタ | 353,197 | 0.49% | 1,145 | 1,146 | 1,119 | 1,124 | 241,000 | ▼ | -0.01% |
| 2024-10-22 | 5727 | 邦チタ | 360,497 | 0.50% | 1,115 | 1,118 | 1,089 | 1,096 | 292,500 | ▲ | 0.01% |
| 2024-10-23 | 5727 | 邦チタ | 342,797 | 0.48% | 1,083 | 1,098 | 1,074 | 1,074 | 284,100 | ▼ | -0.02% |
| 2024-09-25 | 5801 | 古河電 | 362,795 | 0.51% | 3,555 | 3,590 | 3,524 | 3,547 | 753,200 | ▲ | 0.10% |
| 2024-09-30 | 5801 | 古河電 | 425,266 | 0.60% | 3,647 | 3,699 | 3,591 | 3,608 | 953,600 | ▲ | 0.08% |
| 2024-10-03 | 5801 | 古河電 | 404,466 | 0.57% | 3,643 | 3,655 | 3,541 | 3,546 | 691,100 | ▼ | -0.03% |
| 2024-10-10 | 5801 | 古河電 | 289,310 | 0.40% | 3,630 | 3,644 | 3,562 | 3,623 | 511,600 | ▼ | -0.16% |
| 2024-10-11 | 5801 | 古河電 | 430,210 | 0.60% | 3,623 | 3,811 | 3,592 | 3,792 | 1,274,700 | ▲ | 0.19% |
| 2024-10-17 | 5801 | 古河電 | 496,500 | 0.70% | 3,710 | 3,710 | 3,635 | 3,649 | 701,400 | ▲ | 0.09% |
| 2024-10-18 | 5801 | 古河電 | 489,000 | 0.69% | 3,700 | 3,750 | 3,624 | 3,639 | 557,300 | ▼ | -0.01% |
| 2024-10-21 | 5801 | 古河電 | 66,900 | 0.09% | 3,629 | 3,639 | 3,580 | 3,580 | 349,700 | ▼ | -0.60% |
| 2024-06-13 | 5802 | 住友電 | 3,986,127 | 0.50% | 2,710 | 2,722 | 2,612 | 2,619 | 3,790,200 | ▲ | 0.09% |
| 2024-06-24 | 5802 | 住友電 | 3,859,662 | 0.48% | 2,524 | 2,528 | 2,467 | 2,507 | 2,762,500 | ▼ | -0.02% |
| 2024-10-30 | 5834 | ＳＢＩリーシ | 40,100 | 0.51% | 2,747 | 2,780 | 2,660 | 2,731 | 66,800 | ▲ | 0.09% |
| 2024-11-01 | 5834 | ＳＢＩリーシ | 52,000 | 0.66% | 2,704 | 2,741 | 2,642 | 2,646 | 61,200 | ▲ | 0.15% |
| 2024-11-12 | 5834 | ＳＢＩリーシ | 55,500 | 0.71% | 2,729 | 2,820 | 2,729 | 2,810 | 28,100 | ▲ | 0.04% |
| 2024-12-10 | 5834 | ＳＢＩリーシ | 62,700 | 0.80% | 2,642 | 2,642 | 2,616 | 2,639 | 30,100 | ▲ | 0.09% |
| 2024-10-08 | 5838 | 楽天銀 | 887,007 | 0.50% | 3,305 | 3,310 | 3,250 | 3,305 | 712,800 | ▲ | 0.09% |
| 2024-10-29 | 5838 | 楽天銀 | 858,540 | 0.49% | 3,065 | 3,125 | 3,055 | 3,120 | 816,500 | ▼ | -0.01% |
| 2024-03-01 | 5851 | リョービ | 159,548 | 0.48% | 2,511 | 2,520 | 2,495 | 2,502 | 210,300 | ▼ | -0.08% |
| 2024-04-05 | 5858 | ＳＴＧ | 5,100 | 0.51% | 2,224 | 2,224 | 1,999 | 2,126 | 97,600 | ▲ | 0.09% |
| 2024-04-11 | 5858 | ＳＴＧ | 6,100 | 0.61% | 2,297 | 2,297 | 2,200 | 2,202 | 16,700 | ▲ | 0.09% |
| 2024-04-17 | 5858 | ＳＴＧ | 7,200 | 0.72% | 1,910 | 1,922 | 1,825 | 1,891 | 34,000 | ▲ | 0.10% |
| 2024-05-07 | 5858 | ＳＴＧ | 7,200 | 0.69% | 2,170 | 2,178 | 2,057 | 2,057 | 24,700 | ▼ | -0.03% |
| 2024-05-16 | 5858 | ＳＴＧ | 4,700 | 0.45% | 2,055 | 2,320 | 2,055 | 2,285 | 80,400 | ▼ | -0.23% |
| 2024-07-09 | 5858 | ＳＴＧ | 5,400 | 0.52% | 2,198 | 2,200 | 2,136 | 2,162 | 25,900 | ▲ | 0.12% |
| 2024-07-12 | 5858 | ＳＴＧ | 7,500 | 0.72% | 2,051 | 2,149 | 2,051 | 2,148 | 14,200 | ▲ | 0.19% |
| 2024-07-16 | 5858 | ＳＴＧ | 10,700 | 1.03% | 2,158 | 2,241 | 2,112 | 2,194 | 22,500 | ▲ | 0.31% |
| 2024-07-31 | 5858 | ＳＴＧ | 10,300 | 0.99% | 2,090 | 2,132 | 2,090 | 2,130 | 4,700 | ▼ | -0.04% |
| 2024-08-22 | 5858 | ＳＴＧ | 9,300 | 0.89% | 1,967 | 2,070 | 1,965 | 2,070 | 8,700 | ▼ | -0.09% |
| 2024-11-14 | 5858 | ＳＴＧ | 8,000 | 0.77% | 2,130 | 2,185 | 2,078 | 2,185 | 41,200 | ▼ | -0.12% |
| 2024-11-28 | 5858 | ＳＴＧ | 7,200 | 0.69% | 2,937 | 2,950 | 2,806 | 2,929 | 30,700 | ▼ | -0.08% |
| 2024-12-10 | 5858 | ＳＴＧ | 6,200 | 0.59% | 2,780 | 2,819 | 2,698 | 2,724 | 12,000 | ▼ | -0.09% |
| 2024-12-17 | 5858 | ＳＴＧ | 5,100 | 0.49% | 2,437 | 2,445 | 2,300 | 2,300 | 9,900 | ▼ | -0.09% |
| 2024-03-29 | 5871 | ＳＯＬＩＺＥ | 32,000 | 0.53% | 2,937 | 3,055 | 2,937 | 3,020 | 91,200 | ▲ | 0.12% |
| 2024-04-03 | 5871 | ＳＯＬＩＺＥ | 39,200 | 0.65% | 2,840 | 2,933 | 2,770 | 2,786 | 87,500 | ▲ | 0.12% |
| 2024-04-19 | 5871 | ＳＯＬＩＺＥ | 34,900 | 0.58% | 2,603 | 2,603 | 2,461 | 2,473 | 51,700 | ▼ | -0.07% |
| 2024-04-24 | 5871 | ＳＯＬＩＺＥ | 29,700 | 0.49% | 2,432 | 2,493 | 2,432 | 2,470 | 27,900 | ▼ | -0.08% |
| 2024-09-13 | 5889 | ＪＥＨ | 125,100 | 0.52% | 3,745 | 3,850 | 3,115 | 3,135 | 1,260,500 | ▲ | 0.25% |
| 2024-09-17 | 5889 | ＪＥＨ | 162,400 | 0.67% | 3,140 | 3,170 | 2,736 | 3,020 | 1,406,100 | ▲ | 0.15% |
| 2024-09-18 | 5889 | ＪＥＨ | 191,600 | 0.80% | 3,085 | 3,135 | 2,930 | 2,956 | 595,300 | ▲ | 0.13% |
| 2024-09-19 | 5889 | ＪＥＨ | 191,000 | 0.79% | 3,095 | 3,280 | 3,095 | 3,275 | 435,800 | ▼ | -0.01% |
| 2024-09-20 | 5889 | ＪＥＨ | 194,300 | 0.81% | 3,345 | 3,400 | 3,155 | 3,175 | 436,600 | ▲ | 0.02% |
| 2024-09-25 | 5889 | ＪＥＨ | 186,601 | 0.77% | 2,935 | 2,975 | 2,795 | 2,801 | 736,000 | ▼ | -0.04% |
| 2024-10-10 | 5889 | ＪＥＨ | 161,704 | 0.67% | 2,821 | 2,859 | 2,778 | 2,801 | 130,900 | ▼ | -0.09% |
| 2024-10-15 | 5889 | ＪＥＨ | 143,400 | 0.59% | 2,775 | 2,873 | 2,690 | 2,844 | 300,100 | ▼ | -0.08% |
| 2024-10-22 | 5889 | ＪＥＨ | 154,000 | 0.63% | 2,710 | 2,714 | 2,617 | 2,655 | 167,900 | ▲ | 0.04% |
| 2024-10-30 | 5889 | ＪＥＨ | 180,600 | 0.74% | 2,737 | 2,739 | 2,670 | 2,698 | 142,800 | ▲ | 0.10% |
| 2024-11-12 | 5889 | ＪＥＨ | 195,000 | 0.80% | 2,668 | 2,720 | 2,637 | 2,655 | 105,700 | ▲ | 0.06% |
| 2024-11-20 | 5889 | ＪＥＨ | 231,300 | 0.95% | 2,630 | 2,732 | 2,630 | 2,687 | 124,000 | ▲ | 0.14% |
| 2024-11-22 | 5889 | ＪＥＨ | 257,400 | 1.06% | 2,857 | 2,865 | 2,702 | 2,717 | 244,800 | ▲ | 0.11% |
| 2024-12-06 | 5889 | ＪＥＨ | 268,000 | 1.11% | 2,837 | 2,910 | 2,814 | 2,879 | 259,900 | ▲ | 0.05% |
| 2024-12-10 | 5889 | ＪＥＨ | 290,500 | 1.20% | 2,836 | 2,849 | 2,780 | 2,799 | 176,600 | ▲ | 0.08% |
| 2024-12-12 | 5889 | ＪＥＨ | 365,300 | 1.51% | 2,888 | 2,929 | 2,531 | 2,548 | 2,712,300 | ▲ | 0.31% |
| 2024-12-13 | 5889 | ＪＥＨ | 399,900 | 1.65% | 2,555 | 2,568 | 2,381 | 2,427 | 1,313,000 | ▲ | 0.13% |
| 2024-12-18 | 5889 | ＪＥＨ | 384,500 | 1.59% | 2,323 | 2,360 | 2,280 | 2,283 | 517,400 | ▼ | -0.05% |
| 2024-03-01 | 5892 | ユトリ | 15,500 | 0.98% | 5,540 | 6,120 | 5,540 | 5,920 | 186,400 | ▲ | 0.16% |
| 2024-03-04 | 5892 | ユトリ | 17,000 | 1.08% | 6,120 | 6,470 | 5,800 | 6,130 | 193,400 | ▲ | 0.10% |
| 2024-03-08 | 5892 | ユトリ | 18,300 | 1.16% | 7,840 | 7,870 | 6,760 | 7,160 | 289,300 | ▲ | 0.07% |
| 2024-03-12 | 5892 | ユトリ | 14,700 | 0.93% | 6,970 | 8,490 | 6,870 | 8,290 | 449,100 | ▼ | -0.22% |
| 2024-03-14 | 5892 | ユトリ | 18,300 | 1.16% | 7,100 | 7,250 | 6,850 | 6,950 | 109,900 | ▲ | 0.22% |
| 2024-03-21 | 5892 | ユトリ | 16,900 | 1.07% | 7,670 | 8,170 | 7,550 | 8,010 | 117,500 | ▼ | -0.08% |
| 2024-03-27 | 5892 | ユトリ | 14,900 | 0.95% | 9,020 | 9,040 | 8,120 | 8,250 | 79,000 | ▼ | -0.12% |
| 2024-03-28 | 5892 | ユトリ | 40,100 | 0.85% | 2,895 | 3,100 | 2,811 | 2,820 | 338,600 | ▼ | -0.09% |
| 2024-04-04 | 5892 | ユトリ | 28,600 | 0.60% | 2,298 | 2,395 | 2,130 | 2,220 | 327,100 | ▼ | -0.25% |
| 2024-04-05 | 5892 | ユトリ | 27,900 | 0.59% | 2,162 | 2,437 | 2,153 | 2,378 | 351,200 | ▼ | -0.01% |
| 2024-04-08 | 5892 | ユトリ | 13,100 | 0.27% | 2,313 | 2,325 | 1,878 | 2,024 | 1,096,300 | ▼ | -0.31% |
| 2024-04-17 | 5892 | ユトリ | 26,400 | 0.56% | 1,701 | 1,805 | 1,650 | 1,707 | 303,400 | ▲ | 0.13% |
| 2024-04-19 | 5892 | ユトリ | 33,800 | 0.71% | 1,959 | 1,992 | 1,752 | 1,850 | 646,300 | ▲ | 0.14% |
| 2024-04-22 | 5892 | ユトリ | 31,500 | 0.67% | 1,953 | 2,110 | 1,874 | 1,946 | 644,500 | ▼ | -0.03% |
| 2024-04-24 | 5892 | ユトリ | 26,200 | 0.55% | 2,043 | 2,082 | 1,970 | 2,018 | 290,300 | ▼ | -0.12% |
| 2024-04-30 | 5892 | ユトリ | 20,800 | 0.44% | 1,889 | 1,964 | 1,868 | 1,927 | 157,100 | ▼ | -0.11% |
| 2024-05-10 | 5892 | ユトリ | 23,600 | 0.50% | 2,100 | 2,103 | 1,951 | 2,027 | 278,900 | ▲ | 0.04% |
| 2024-05-13 | 5892 | ユトリ | 22,700 | 0.48% | 1,961 | 2,001 | 1,897 | 1,943 | 144,600 | ▼ | -0.02% |
| 2024-05-21 | 5892 | ユトリ | 34,700 | 0.73% | 2,890 | 2,907 | 2,650 | 2,685 | 1,282,000 | ▲ | 0.26% |
| 2024-05-22 | 5892 | ユトリ | 40,000 | 0.85% | 2,635 | 2,680 | 2,328 | 2,407 | 684,600 | ▲ | 0.12% |
| 2024-05-23 | 5892 | ユトリ | 47,400 | 1.00% | 2,495 | 2,539 | 2,304 | 2,344 | 409,400 | ▲ | 0.15% |
| 2024-05-24 | 5892 | ユトリ | 55,700 | 1.18% | 2,350 | 2,472 | 2,252 | 2,279 | 376,200 | ▲ | 0.17% |
| 2024-05-27 | 5892 | ユトリ | 58,000 | 1.23% | 2,229 | 2,334 | 2,214 | 2,320 | 164,800 | ▲ | 0.05% |
| 2024-05-31 | 5892 | ユトリ | 54,800 | 1.16% | 2,250 | 2,518 | 2,240 | 2,483 | 373,400 | ▼ | -0.07% |
| 2024-06-03 | 5892 | ユトリ | 59,000 | 1.25% | 2,411 | 2,411 | 2,301 | 2,343 | 266,500 | ▲ | 0.09% |
| 2024-06-14 | 5892 | ユトリ | 61,100 | 1.30% | 2,198 | 2,267 | 2,166 | 2,234 | 107,300 | ▲ | 0.05% |
| 2024-06-21 | 5892 | ユトリ | 60,400 | 1.28% | 1,900 | 1,956 | 1,880 | 1,956 | 102,700 | ▼ | -0.02% |
| 2024-07-01 | 5892 | ユトリ | 55,900 | 1.19% | 2,033 | 2,045 | 1,970 | 2,014 | 101,300 | ▼ | -0.09% |
| 2024-07-04 | 5892 | ユトリ | 58,200 | 1.23% | 2,000 | 2,013 | 1,923 | 1,929 | 147,100 | ▲ | 0.04% |
| 2024-07-04 | 5892 | ユトリ | 58,200 | 1.23% | 2,000 | 2,013 | 1,923 | 1,929 | 147,100 | ▲ | 0.04% |
| 2024-07-05 | 5892 | ユトリ | 55,700 | 1.18% | 1,946 | 1,993 | 1,910 | 1,944 | 92,300 | ▼ | -0.05% |
| 2024-07-05 | 5892 | ユトリ | 55,700 | 1.18% | 1,946 | 1,993 | 1,910 | 1,944 | 92,300 | ▼ | -0.05% |
| 2024-07-08 | 5892 | ユトリ | 59,000 | 1.25% | 1,876 | 1,880 | 1,680 | 1,746 | 521,000 | ▲ | 0.07% |
| 2024-07-09 | 5892 | ユトリ | 49,500 | 1.05% | 1,750 | 1,762 | 1,685 | 1,716 | 204,400 | ▼ | -0.19% |
| 2024-07-10 | 5892 | ユトリ | 38,200 | 0.81% | 1,716 | 1,716 | 1,656 | 1,690 | 169,600 | ▼ | -0.24% |
| 2024-07-12 | 5892 | ユトリ | 42,600 | 0.90% | 1,723 | 1,780 | 1,708 | 1,754 | 115,000 | ▲ | 0.08% |
| 2024-07-17 | 5892 | ユトリ | 39,300 | 0.83% | 1,652 | 1,660 | 1,614 | 1,625 | 120,700 | ▼ | -0.07% |
| 2024-07-23 | 5892 | ユトリ | 43,000 | 0.91% | 1,653 | 1,670 | 1,581 | 1,595 | 102,200 | ▲ | 0.08% |
| 2024-07-25 | 5892 | ユトリ | 41,900 | 0.89% | 1,533 | 1,590 | 1,521 | 1,566 | 79,200 | ▼ | -0.02% |
| 2024-08-02 | 5892 | ユトリ | 35,900 | 0.76% | 1,408 | 1,424 | 1,295 | 1,314 | 170,400 | ▼ | -0.13% |
| 2024-08-05 | 5892 | ユトリ | 17,300 | 0.36% | 1,194 | 1,307 | 1,082 | 1,159 | 288,400 | ▼ | -0.40% |
| 2024-08-07 | 5892 | ユトリ | 37,700 | 0.80% | 1,429 | 1,687 | 1,425 | 1,555 | 487,800 | ▲ | 0.44% |
| 2024-08-08 | 5892 | ユトリ | 55,500 | 1.18% | 1,574 | 1,779 | 1,573 | 1,674 | 321,800 | ▲ | 0.37% |
| 2024-08-09 | 5892 | ユトリ | 58,200 | 1.23% | 1,678 | 1,793 | 1,567 | 1,635 | 207,300 | ▲ | 0.05% |
| 2024-08-15 | 5892 | ユトリ | 70,900 | 1.50% | 1,850 | 1,900 | 1,750 | 1,850 | 242,800 | ▲ | 0.27% |
| 2024-08-16 | 5892 | ユトリ | 68,600 | 1.46% | 1,858 | 1,895 | 1,780 | 1,878 | 170,400 | ▼ | -0.04% |
| 2024-08-19 | 5892 | ユトリ | 79,000 | 1.68% | 1,900 | 1,965 | 1,812 | 1,833 | 195,600 | ▲ | 0.21% |
| 2024-08-20 | 5892 | ユトリ | 74,500 | 1.58% | 1,873 | 2,074 | 1,840 | 2,060 | 327,200 | ▼ | -0.09% |
| 2024-08-21 | 5892 | ユトリ | 83,100 | 1.76% | 2,081 | 2,175 | 2,042 | 2,125 | 294,900 | ▲ | 0.17% |
| 2024-08-22 | 5892 | ユトリ | 94,700 | 2.01% | 2,175 | 2,175 | 1,987 | 2,014 | 252,200 | ▲ | 0.24% |
| 2024-08-23 | 5892 | ユトリ | 100,500 | 2.13% | 2,001 | 2,159 | 1,990 | 2,055 | 234,200 | ▲ | 0.12% |
| 2024-08-29 | 5892 | ユトリ | 99,900 | 2.12% | 2,055 | 2,137 | 2,024 | 2,116 | 105,100 | ▼ | -0.12% |
| 2024-09-03 | 5892 | ユトリ | 103,400 | 2.20% | 2,215 | 2,522 | 2,189 | 2,375 | 621,800 | ▲ | 0.08% |
| 2024-09-05 | 5892 | ユトリ | 112,600 | 2.39% | 2,195 | 2,574 | 2,186 | 2,409 | 606,500 | ▲ | 0.18% |
| 2024-09-06 | 5892 | ユトリ | 113,300 | 2.41% | 2,397 | 2,438 | 2,280 | 2,324 | 203,500 | ▲ | 0.02% |
| 2024-09-09 | 5892 | ユトリ | 112,500 | 2.39% | 2,224 | 2,444 | 2,211 | 2,441 | 209,000 | ▼ | -0.02% |
| 2024-09-10 | 5892 | ユトリ | 116,500 | 2.48% | 2,480 | 2,723 | 2,459 | 2,649 | 539,100 | ▲ | 0.08% |
| 2024-09-11 | 5892 | ユトリ | 120,700 | 2.56% | 2,695 | 2,743 | 2,445 | 2,522 | 327,500 | ▲ | 0.08% |
| 2024-09-12 | 5892 | ユトリ | 124,700 | 2.65% | 2,602 | 2,613 | 2,381 | 2,485 | 280,300 | ▲ | 0.08% |
| 2024-09-18 | 5892 | ユトリ | 118,800 | 2.52% | 2,406 | 2,685 | 2,367 | 2,685 | 401,000 | ▼ | -0.12% |
| 2024-09-20 | 5892 | ユトリ | 123,200 | 2.62% | 2,640 | 2,678 | 2,490 | 2,504 | 197,600 | ▲ | 0.10% |
| 2024-09-27 | 5892 | ユトリ | 118,900 | 2.53% | 2,520 | 2,638 | 2,395 | 2,400 | 212,600 | ▼ | -0.09% |
| 2024-10-02 | 5892 | ユトリ | 117,300 | 2.49% | 2,376 | 2,440 | 2,352 | 2,375 | 62,200 | ▼ | -0.03% |
| 2024-10-07 | 5892 | ユトリ | 112,400 | 2.39% | 2,491 | 2,572 | 2,425 | 2,434 | 76,300 | ▼ | -0.10% |
| 2024-10-21 | 5892 | ユトリ | 105,100 | 2.23% | 2,477 | 2,710 | 2,477 | 2,654 | 167,400 | ▼ | -0.16% |
| 2024-10-22 | 5892 | ユトリ | 102,500 | 2.18% | 2,660 | 2,680 | 2,511 | 2,571 | 90,900 | ▼ | -0.04% |
| 2024-10-24 | 5892 | ユトリ | 96,300 | 2.05% | 2,480 | 2,559 | 2,460 | 2,549 | 51,100 | ▼ | -0.13% |
| 2024-10-29 | 5892 | ユトリ | 91,000 | 1.93% | 2,425 | 2,627 | 2,416 | 2,551 | 85,600 | ▼ | -0.11% |
| 2024-11-01 | 5892 | ユトリ | 89,100 | 1.89% | 2,511 | 2,600 | 2,511 | 2,555 | 40,000 | ▼ | -0.04% |
| 2024-11-07 | 5892 | ユトリ | 84,300 | 1.79% | 2,500 | 2,675 | 2,476 | 2,621 | 136,500 | ▼ | -0.09% |
| 2024-11-12 | 5892 | ユトリ | 79,700 | 1.69% | 2,766 | 2,911 | 2,730 | 2,750 | 145,900 | ▼ | -0.10% |
| 2024-12-05 | 5892 | ユトリ | 79,900 | 1.70% | 1,992 | 2,023 | 1,959 | 1,959 | 81,500 | ▲ | 0.01% |
| 2024-12-17 | 5892 | ユトリ | 79,500 | 1.69% | 2,338 | 2,370 | 2,225 | 2,268 | 82,200 | ▼ | -0.01% |
| 2024-06-19 | 5950 | パワーファス | 112,500 | 0.60% | 253 | 286 | 245 | 252 | 14,466,700 | ▲ | 0.47% |
| 2024-06-24 | 5950 | パワーファス | 73,300 | 0.39% | 242 | 242 | 213 | 214 | 2,690,500 | ▼ | -0.20% |
| 2024-07-08 | 5950 | パワーファス | 104,600 | 0.55% | 203 | 205 | 191 | 191 | 606,000 | ▲ | 0.21% |
| 2024-07-09 | 5950 | パワーファス | 139,400 | 0.74% | 191 | 202 | 191 | 199 | 463,700 | ▲ | 0.18% |
| 2024-07-10 | 5950 | パワーファス | 180,900 | 0.96% | 200 | 210 | 198 | 209 | 764,500 | ▲ | 0.21% |
| 2024-07-12 | 5950 | パワーファス | 163,700 | 0.87% | 210 | 217 | 208 | 216 | 424,200 | ▼ | -0.08% |
| 2024-07-16 | 5950 | パワーファス | 149,400 | 0.79% | 218 | 223 | 217 | 221 | 555,200 | ▼ | -0.07% |
| 2024-08-05 | 5950 | パワーファス | 64,400 | 0.34% | 180 | 183 | 160 | 173 | 481,300 | ▼ | -0.45% |
| 2024-04-04 | 5955 | ヤマシナ | 924,328 | 0.64% | 85 | 87 | 84 | 85 | 1,250,700 | ▲ | 0.20% |
| 2024-04-09 | 5955 | ヤマシナ | 1,022,328 | 0.71% | 85 | 85 | 83 | 84 | 454,600 | ▲ | 0.06% |
| 2024-04-15 | 5955 | ヤマシナ | 1,178,228 | 0.82% | 83 | 85 | 83 | 83 | 292,300 | ▲ | 0.10% |
| 2024-04-16 | 5955 | ヤマシナ | 1,303,828 | 0.90% | 83 | 85 | 83 | 83 | 303,700 | ▲ | 0.08% |
| 2024-04-23 | 5955 | ヤマシナ | 1,164,928 | 0.81% | 79 | 81 | 79 | 81 | 509,400 | ▼ | -0.08% |
| 2024-04-24 | 5955 | ヤマシナ | 861,628 | 0.59% | 80 | 82 | 80 | 81 | 726,600 | ▼ | -0.22% |
| 2024-04-25 | 5955 | ヤマシナ | 976,928 | 0.68% | 81 | 82 | 80 | 81 | 394,400 | ▲ | 0.09% |
| 2024-05-02 | 5955 | ヤマシナ | 1,057,128 | 0.73% | 79 | 80 | 78 | 78 | 431,100 | ▲ | 0.04% |
| 2024-05-14 | 5955 | ヤマシナ | 1,155,428 | 0.80% | 78 | 80 | 78 | 79 | 397,300 | ▲ | 0.07% |
| 2024-05-17 | 5955 | ヤマシナ | 1,059,628 | 0.73% | 76 | 78 | 76 | 78 | 302,000 | ▼ | -0.07% |
| 2024-05-23 | 5955 | ヤマシナ | 1,163,628 | 0.81% | 81 | 82 | 79 | 79 | 855,700 | ▲ | 0.08% |
| 2024-05-27 | 5955 | ヤマシナ | 970,928 | 0.67% | 79 | 80 | 77 | 78 | 1,194,400 | ▼ | -0.14% |
| 2024-05-28 | 5955 | ヤマシナ | 1,153,328 | 0.80% | 78 | 79 | 77 | 78 | 708,100 | ▲ | 0.13% |
| 2024-06-14 | 5955 | ヤマシナ | 1,304,328 | 0.90% | 76 | 78 | 76 | 78 | 343,500 | ▲ | 0.09% |
| 2024-06-25 | 5955 | ヤマシナ | 1,283,528 | 0.89% | 78 | 80 | 78 | 80 | 688,200 | ▼ | -0.01% |
| 2024-07-23 | 5955 | ヤマシナ | 1,112,128 | 0.77% | 82 | 84 | 82 | 82 | 657,800 | ▼ | -0.12% |
| 2024-07-26 | 5955 | ヤマシナ | 977,728 | 0.68% | 78 | 80 | 78 | 79 | 612,900 | ▼ | -0.08% |
| 2024-07-30 | 5955 | ヤマシナ | 1,019,028 | 0.70% | 80 | 80 | 78 | 79 | 481,100 | ▲ | 0.01% |
| 2024-08-01 | 5955 | ヤマシナ | 1,149,828 | 0.80% | 79 | 79 | 77 | 77 | 619,500 | ▲ | 0.10% |
| 2024-08-02 | 5955 | ヤマシナ | 1,131,528 | 0.78% | 76 | 76 | 71 | 72 | 2,473,500 | ▼ | -0.02% |
| 2024-08-06 | 5955 | ヤマシナ | 1,000,828 | 0.69% | 66 | 69 | 64 | 68 | 2,564,200 | ▼ | -0.09% |
| 2024-08-15 | 5955 | ヤマシナ | 756,128 | 0.52% | 74 | 75 | 73 | 73 | 525,200 | ▼ | -0.16% |
| 2024-08-16 | 5955 | ヤマシナ | 935,328 | 0.65% | 74 | 76 | 74 | 75 | 392,900 | ▲ | 0.13% |
| 2024-08-21 | 5955 | ヤマシナ | 1,069,328 | 0.74% | 74 | 75 | 73 | 74 | 547,100 | ▲ | 0.08% |
| 2024-09-04 | 5955 | ヤマシナ | 1,160,428 | 0.80% | 75 | 75 | 72 | 73 | 964,400 | ▲ | 0.06% |
| 2024-09-09 | 5955 | ヤマシナ | 1,098,328 | 0.76% | 70 | 73 | 69 | 73 | 767,100 | ▼ | -0.04% |
| 2024-10-04 | 5955 | ヤマシナ | 1,000,728 | 0.69% | 77 | 78 | 76 | 76 | 485,000 | ▼ | -0.07% |
| 2024-11-13 | 5955 | ヤマシナ | 840,128 | 0.58% | 72 | 72 | 71 | 71 | 297,000 | ▼ | -0.10% |
| 2024-11-27 | 5955 | ヤマシナ | 702,728 | 0.48% | 77 | 77 | 73 | 74 | 828,800 | ▼ | -0.09% |
| 2024-12-09 | 6005 | 三浦工 | 627,572 | 0.50% | 3,857 | 3,900 | 3,833 | 3,860 | 191,400 | ▲ | 0.09% |
| 2024-12-10 | 6005 | 三浦工 | 608,172 | 0.48% | 3,896 | 3,905 | 3,825 | 3,840 | 161,200 | ▼ | -0.02% |
| 2024-12-17 | 6005 | 三浦工 | 626,920 | 0.50% | 3,917 | 3,917 | 3,854 | 3,893 | 230,000 | ▲ | 0.02% |
| 2024-10-30 | 6023 | ダイハツデ | 161,544 | 0.50% | 1,402 | 1,402 | 1,336 | 1,336 | 671,800 | ▲ | 0.03% |
| 2024-10-31 | 6023 | ダイハツデ | 157,944 | 0.49% | 1,316 | 1,349 | 1,309 | 1,332 | 171,000 | ▼ | -0.01% |
| 2024-11-01 | 6023 | ダイハツデ | 170,444 | 0.53% | 1,302 | 1,317 | 1,286 | 1,287 | 390,300 | ▲ | 0.04% |
| 2024-11-19 | 6023 | ダイハツデ | 151,544 | 0.47% | 1,404 | 1,516 | 1,404 | 1,506 | 283,700 | ▼ | -0.06% |
| 2024-03-01 | 6030 | アドベンチャ | 103,329 | 1.37% | 3,750 | 3,880 | 3,650 | 3,725 | 127,300 | ▼ | -0.03% |
| 2024-03-06 | 6030 | アドベンチャ | 95,629 | 1.27% | 3,450 | 3,690 | 3,450 | 3,660 | 99,000 | ▼ | -0.10% |
| 2024-03-08 | 6030 | アドベンチャ | 78,829 | 1.04% | 3,615 | 4,030 | 3,600 | 3,885 | 183,700 | ▼ | -0.23% |
| 2024-03-13 | 6030 | アドベンチャ | 71,929 | 0.95% | 3,765 | 3,765 | 3,655 | 3,705 | 97,900 | ▼ | -0.09% |
| 2024-03-18 | 6030 | アドベンチャ | 67,429 | 0.89% | 3,675 | 3,950 | 3,675 | 3,930 | 122,600 | ▼ | -0.05% |
| 2024-03-25 | 6030 | アドベンチャ | 60,129 | 0.79% | 3,800 | 3,955 | 3,790 | 3,890 | 49,900 | ▼ | -0.09% |
| 2024-04-02 | 6030 | アドベンチャ | 61,229 | 0.81% | 3,565 | 3,565 | 3,485 | 3,485 | 73,900 | ▲ | 0.02% |
| 2024-04-12 | 6030 | アドベンチャ | 58,629 | 0.77% | 3,225 | 3,305 | 3,220 | 3,275 | 46,300 | ▼ | -0.04% |
| 2024-04-17 | 6030 | アドベンチャ | 62,629 | 0.83% | 3,390 | 3,415 | 3,280 | 3,290 | 48,100 | ▲ | 0.05% |
| 2024-04-19 | 6030 | アドベンチャ | 68,429 | 0.90% | 3,295 | 3,300 | 3,145 | 3,170 | 126,900 | ▲ | 0.07% |
| 2024-04-22 | 6030 | アドベンチャ | 62,329 | 0.82% | 3,265 | 3,340 | 3,200 | 3,290 | 79,000 | ▼ | -0.08% |
| 2024-05-02 | 6030 | アドベンチャ | 68,229 | 0.90% | 3,255 | 3,275 | 3,195 | 3,205 | 29,800 | ▲ | 0.08% |
| 2024-05-13 | 6030 | アドベンチャ | 65,429 | 0.86% | 3,280 | 3,320 | 3,245 | 3,290 | 50,200 | ▼ | -0.04% |
| 2024-05-14 | 6030 | アドベンチャ | 60,039 | 0.79% | 3,700 | 3,990 | 3,695 | 3,990 | 261,400 | ▼ | -0.06% |
| 2024-05-17 | 6030 | アドベンチャ | 60,739 | 0.80% | 4,260 | 4,585 | 4,260 | 4,585 | 205,100 | ▲ | 0.01% |
| 2024-05-20 | 6030 | アドベンチャ | 73,639 | 0.97% | 4,705 | 4,950 | 4,705 | 4,940 | 178,900 | ▲ | 0.16% |
| 2024-05-21 | 6030 | アドベンチャ | 79,339 | 1.05% | 5,000 | 5,000 | 4,685 | 4,690 | 173,700 | ▲ | 0.08% |
| 2024-05-27 | 6030 | アドベンチャ | 74,039 | 0.98% | 4,110 | 4,440 | 4,110 | 4,365 | 75,200 | ▼ | -0.07% |
| 2024-05-29 | 6030 | アドベンチャ | 67,439 | 0.89% | 4,340 | 4,340 | 4,225 | 4,255 | 50,600 | ▼ | -0.08% |
| 2024-06-05 | 6030 | アドベンチャ | 59,747 | 0.79% | 4,560 | 4,815 | 4,550 | 4,765 | 87,200 | ▼ | -0.09% |
| 2024-06-10 | 6030 | アドベンチャ | 52,147 | 0.69% | 4,700 | 4,920 | 4,675 | 4,830 | 75,900 | ▼ | -0.10% |
| 2024-06-14 | 6030 | アドベンチャ | 38,847 | 0.51% | 4,755 | 4,935 | 4,715 | 4,835 | 44,700 | ▼ | -0.17% |
| 2024-06-17 | 6030 | アドベンチャ | 29,347 | 0.39% | 4,815 | 4,935 | 4,680 | 4,900 | 77,600 | ▼ | -0.12% |
| 2024-03-15 | 6035 | ＩＲジャパン | 93,159 | 0.52% | 1,394 | 1,407 | 1,370 | 1,377 | 91,100 | ▲ | 0.12% |
| 2024-04-05 | 6035 | ＩＲジャパン | 108,859 | 0.61% | 1,183 | 1,205 | 1,180 | 1,193 | 81,000 | ▲ | 0.08% |
| 2024-04-09 | 6035 | ＩＲジャパン | 105,159 | 0.58% | 1,190 | 1,194 | 1,168 | 1,189 | 101,400 | ▼ | -0.03% |
| 2024-04-12 | 6035 | ＩＲジャパン | 107,659 | 0.60% | 1,155 | 1,167 | 1,130 | 1,136 | 117,300 | ▲ | 0.02% |
| 2024-04-16 | 6035 | ＩＲジャパン | 105,659 | 0.59% | 1,132 | 1,144 | 1,120 | 1,122 | 94,200 | ▼ | -0.01% |
| 2024-04-17 | 6035 | ＩＲジャパン | 110,159 | 0.61% | 1,124 | 1,158 | 1,119 | 1,144 | 121,800 | ▲ | 0.02% |
| 2024-05-02 | 6035 | ＩＲジャパン | 105,759 | 0.59% | 1,206 | 1,221 | 1,204 | 1,213 | 52,200 | ▼ | -0.02% |
| 2024-05-17 | 6035 | ＩＲジャパン | 84,559 | 0.47% | 1,182 | 1,229 | 1,182 | 1,220 | 49,400 | ▼ | -0.12% |
| 2024-03-22 | 6036 | ＫｅｅＰｅｒ | 159,281 | 0.56% | 5,120 | 5,130 | 4,985 | 5,060 | 211,900 | ▲ | 0.39% |
| 2024-04-05 | 6036 | ＫｅｅＰｅｒ | 189,381 | 0.66% | 4,425 | 4,495 | 4,400 | 4,440 | 259,700 | ▲ | 0.09% |
| 2024-04-11 | 6036 | ＫｅｅＰｅｒ | 159,281 | 0.56% | 4,350 | 4,370 | 4,270 | 4,295 | 219,100 | ▼ | -0.09% |
| 2024-04-15 | 6036 | ＫｅｅＰｅｒ | 138,481 | 0.48% | 4,245 | 4,255 | 4,160 | 4,160 | 176,200 | ▼ | -0.08% |
| 2024-04-16 | 6036 | ＫｅｅＰｅｒ | 145,681 | 0.51% | 4,095 | 4,205 | 4,060 | 4,185 | 217,200 | ▲ | 0.03% |
| 2024-04-18 | 6036 | ＫｅｅＰｅｒ | 173,381 | 0.61% | 4,215 | 4,440 | 4,200 | 4,395 | 248,900 | ▲ | 0.09% |
| 2024-04-22 | 6036 | ＫｅｅＰｅｒ | 205,581 | 0.72% | 4,315 | 4,430 | 4,300 | 4,420 | 163,900 | ▲ | 0.10% |
| 2024-05-02 | 6036 | ＫｅｅＰｅｒ | 248,319 | 0.87% | 4,160 | 4,160 | 3,925 | 3,925 | 1,057,200 | ▲ | 0.15% |
| 2024-05-08 | 6036 | ＫｅｅＰｅｒ | 258,719 | 0.91% | 4,075 | 4,085 | 3,945 | 3,945 | 215,600 | ▲ | 0.04% |
| 2024-05-31 | 6036 | ＫｅｅＰｅｒ | 286,819 | 1.01% | 3,630 | 3,790 | 3,630 | 3,790 | 189,300 | ▲ | 0.09% |
| 2024-06-03 | 6036 | ＫｅｅＰｅｒ | 312,019 | 1.10% | 3,790 | 3,790 | 3,700 | 3,720 | 142,600 | ▲ | 0.09% |
| 2024-06-04 | 6036 | ＫｅｅＰｅｒ | 309,045 | 1.09% | 3,790 | 3,975 | 3,755 | 3,920 | 409,400 | ▼ | -0.01% |
| 2024-06-05 | 6036 | ＫｅｅＰｅｒ | 319,219 | 1.12% | 3,985 | 4,125 | 3,955 | 4,000 | 355,300 | ▲ | 0.03% |
| 2024-06-14 | 6036 | ＫｅｅＰｅｒ | 348,219 | 1.23% | 3,905 | 4,030 | 3,905 | 4,030 | 122,000 | ▲ | 0.10% |
| 2024-06-19 | 6036 | ＫｅｅＰｅｒ | 396,719 | 1.40% | 4,170 | 4,375 | 4,155 | 4,225 | 308,900 | ▲ | 0.16% |
| 2024-06-24 | 6036 | ＫｅｅＰｅｒ | 219,601 | 0.77% | 4,195 | 4,260 | 4,140 | 4,145 | 163,800 | ▼ | -0.62% |
| 2024-07-01 | 6036 | ＫｅｅＰｅｒ | 163,301 | 0.57% | 4,170 | 4,190 | 4,000 | 4,070 | 207,200 | ▼ | -0.20% |
| 2024-07-03 | 6036 | ＫｅｅＰｅｒ | 199,601 | 0.70% | 3,715 | 3,800 | 3,685 | 3,750 | 402,600 | ▲ | 0.13% |
| 2024-07-04 | 6036 | ＫｅｅＰｅｒ | 176,401 | 0.62% | 3,785 | 3,795 | 3,715 | 3,760 | 156,100 | ▼ | -0.07% |
| 2024-07-04 | 6036 | ＫｅｅＰｅｒ | 176,401 | 0.62% | 3,785 | 3,795 | 3,715 | 3,760 | 156,100 | ▼ | -0.07% |
| 2024-07-09 | 6036 | ＫｅｅＰｅｒ | 166,601 | 0.58% | 3,685 | 3,810 | 3,665 | 3,800 | 196,500 | ▼ | -0.04% |
| 2024-07-10 | 6036 | ＫｅｅＰｅｒ | 181,001 | 0.64% | 3,800 | 3,820 | 3,740 | 3,770 | 114,900 | ▲ | 0.06% |
| 2024-07-25 | 6036 | ＫｅｅＰｅｒ | 204,101 | 0.72% | 3,695 | 3,700 | 3,520 | 3,570 | 299,600 | ▲ | 0.07% |
| 2024-08-06 | 6036 | ＫｅｅＰｅｒ | 243,401 | 0.86% | 3,100 | 3,380 | 3,080 | 3,290 | 555,800 | ▲ | 0.14% |
| 2024-08-08 | 6036 | ＫｅｅＰｅｒ | 209,501 | 0.74% | 3,225 | 3,395 | 3,220 | 3,310 | 266,800 | ▼ | -0.12% |
| 2024-08-09 | 6036 | ＫｅｅＰｅｒ | 194,001 | 0.68% | 3,355 | 3,440 | 3,240 | 3,330 | 302,400 | ▼ | -0.05% |
| 2024-08-13 | 6036 | ＫｅｅＰｅｒ | 234,901 | 0.83% | 3,500 | 3,615 | 3,490 | 3,595 | 356,900 | ▲ | 0.14% |
| 2024-08-15 | 6036 | ＫｅｅＰｅｒ | 209,901 | 0.74% | 3,545 | 3,590 | 3,530 | 3,535 | 182,600 | ▼ | -0.08% |
| 2024-08-19 | 6036 | ＫｅｅＰｅｒ | 193,701 | 0.68% | 3,645 | 3,645 | 3,525 | 3,525 | 133,200 | ▼ | -0.05% |
| 2024-08-22 | 6036 | ＫｅｅＰｅｒ | 158,401 | 0.56% | 3,710 | 3,810 | 3,670 | 3,785 | 207,900 | ▼ | -0.12% |
| 2024-09-03 | 6036 | ＫｅｅＰｅｒ | 148,101 | 0.52% | 4,170 | 4,250 | 4,135 | 4,140 | 227,000 | ▲ | 0.09% |
| 2024-09-04 | 6036 | ＫｅｅＰｅｒ | 116,201 | 0.41% | 4,040 | 4,085 | 3,910 | 3,940 | 251,400 | ▼ | -0.11% |
| 2024-09-11 | 6036 | ＫｅｅＰｅｒ | 151,001 | 0.53% | 4,030 | 4,140 | 4,005 | 4,015 | 220,100 | ▲ | 0.12% |
| 2024-09-17 | 6036 | ＫｅｅＰｅｒ | 178,401 | 0.63% | 4,240 | 4,365 | 4,210 | 4,265 | 242,300 | ▲ | 0.09% |
| 2024-09-20 | 6036 | ＫｅｅＰｅｒ | 205,501 | 0.72% | 4,400 | 4,430 | 4,325 | 4,375 | 173,800 | ▲ | 0.08% |
| 2024-09-24 | 6036 | ＫｅｅＰｅｒ | 188,001 | 0.66% | 4,390 | 4,400 | 4,310 | 4,365 | 142,300 | ▼ | -0.05% |
| 2024-09-26 | 6036 | ＫｅｅＰｅｒ | 207,301 | 0.73% | 4,400 | 4,455 | 4,365 | 4,425 | 159,300 | ▲ | 0.06% |
| 2024-10-17 | 6036 | ＫｅｅＰｅｒ | 228,601 | 0.80% | 4,310 | 4,310 | 4,215 | 4,215 | 101,800 | ▲ | 0.07% |
| 2024-11-05 | 6036 | ＫｅｅＰｅｒ | 265,001 | 0.93% | 4,045 | 4,080 | 3,935 | 3,935 | 163,800 | ▲ | 0.13% |
| 2024-11-12 | 6036 | ＫｅｅＰｅｒ | 288,301 | 1.01% | 3,890 | 4,095 | 3,840 | 3,950 | 350,600 | ▲ | 0.07% |
| 2024-11-14 | 6036 | ＫｅｅＰｅｒ | 331,801 | 1.17% | 4,345 | 4,360 | 4,185 | 4,315 | 313,500 | ▲ | 0.15% |
| 2024-11-15 | 6036 | ＫｅｅＰｅｒ | 342,701 | 1.21% | 4,320 | 4,345 | 4,245 | 4,290 | 180,900 | ▲ | 0.04% |
| 2024-11-20 | 6036 | ＫｅｅＰｅｒ | 337,101 | 1.19% | 4,270 | 4,305 | 4,150 | 4,300 | 184,800 | ▼ | -0.02% |
| 2024-11-25 | 6036 | ＫｅｅＰｅｒ | 307,401 | 1.08% | 4,345 | 4,370 | 4,250 | 4,370 | 157,800 | ▼ | -0.10% |
| 2024-12-05 | 6036 | ＫｅｅＰｅｒ | 330,201 | 1.16% | 4,335 | 4,645 | 4,335 | 4,560 | 757,700 | ▲ | 0.07% |
| 2024-12-11 | 6036 | ＫｅｅＰｅｒ | 357,901 | 1.26% | 4,705 | 4,755 | 4,665 | 4,740 | 179,600 | ▲ | 0.10% |
| 2024-12-17 | 6036 | ＫｅｅＰｅｒ | 377,729 | 1.33% | 4,665 | 4,730 | 4,620 | 4,730 | 130,700 | ▲ | 0.07% |
| 2024-03-01 | 6047 | Ｇｕｎｏｓｙ | 476,765 | 1.96% | 690 | 700 | 683 | 693 | 301,100 | ▼ | -0.04% |
| 2024-03-04 | 6047 | Ｇｕｎｏｓｙ | 459,965 | 1.89% | 688 | 694 | 664 | 665 | 565,400 | ▼ | -0.07% |
| 2024-03-05 | 6047 | Ｇｕｎｏｓｙ | 433,765 | 1.78% | 666 | 682 | 661 | 673 | 289,300 | ▼ | -0.10% |
| 2024-03-06 | 6047 | Ｇｕｎｏｓｙ | 409,665 | 1.69% | 665 | 706 | 664 | 691 | 483,900 | ▼ | -0.09% |
| 2024-03-07 | 6047 | Ｇｕｎｏｓｙ | 372,365 | 1.53% | 728 | 791 | 712 | 783 | 2,370,400 | ▼ | -0.15% |
| 2024-03-12 | 6047 | Ｇｕｎｏｓｙ | 359,465 | 1.48% | 759 | 819 | 742 | 816 | 734,300 | ▼ | -0.05% |
| 2024-03-13 | 6047 | Ｇｕｎｏｓｙ | 385,065 | 1.58% | 846 | 935 | 840 | 893 | 3,989,400 | ▲ | 0.10% |
| 2024-03-14 | 6047 | Ｇｕｎｏｓｙ | 424,965 | 1.75% | 878 | 895 | 832 | 847 | 1,715,600 | ▲ | 0.16% |
| 2024-03-21 | 6047 | Ｇｕｎｏｓｙ | 464,665 | 1.91% | 895 | 900 | 867 | 879 | 1,027,700 | ▲ | 0.15% |
| 2024-03-26 | 6047 | Ｇｕｎｏｓｙ | 449,165 | 1.85% | 821 | 821 | 768 | 796 | 1,148,800 | ▼ | -0.05% |
| 2024-04-01 | 6047 | Ｇｕｎｏｓｙ | 461,265 | 1.90% | 762 | 800 | 732 | 785 | 1,070,100 | ▲ | 0.04% |
| 2024-04-02 | 6047 | Ｇｕｎｏｓｙ | 452,365 | 1.86% | 772 | 775 | 738 | 745 | 560,800 | ▼ | -0.03% |
| 2024-04-05 | 6047 | Ｇｕｎｏｓｙ | 468,765 | 1.93% | 749 | 777 | 744 | 747 | 820,000 | ▲ | 0.06% |
| 2024-04-09 | 6047 | Ｇｕｎｏｓｙ | 531,665 | 2.19% | 745 | 755 | 739 | 743 | 227,600 | ▲ | 0.26% |
| 2024-04-10 | 6047 | Ｇｕｎｏｓｙ | 191,565 | 0.79% | 741 | 762 | 717 | 720 | 584,100 | ▼ | -1.40% |
| 2024-04-16 | 6047 | Ｇｕｎｏｓｙ | 159,365 | 0.65% | 766 | 812 | 743 | 777 | 1,668,500 | ▼ | -0.14% |
| 2024-04-17 | 6047 | Ｇｕｎｏｓｙ | 137,365 | 0.56% | 767 | 820 | 759 | 803 | 841,300 | ▼ | -0.08% |
| 2024-04-19 | 6047 | Ｇｕｎｏｓｙ | 162,065 | 0.66% | 807 | 812 | 749 | 756 | 1,107,200 | ▲ | 0.09% |
| 2024-04-22 | 6047 | Ｇｕｎｏｓｙ | 206,265 | 0.85% | 746 | 759 | 730 | 759 | 441,500 | ▲ | 0.18% |
| 2024-04-23 | 6047 | Ｇｕｎｏｓｙ | 288,765 | 1.19% | 762 | 770 | 748 | 750 | 251,400 | ▲ | 0.34% |
| 2024-04-24 | 6047 | Ｇｕｎｏｓｙ | 304,765 | 1.25% | 760 | 770 | 736 | 736 | 228,500 | ▲ | 0.06% |
| 2024-04-26 | 6047 | Ｇｕｎｏｓｙ | 320,965 | 1.32% | 723 | 732 | 715 | 720 | 234,500 | ▲ | 0.07% |
| 2024-05-07 | 6047 | Ｇｕｎｏｓｙ | 343,065 | 1.41% | 751 | 766 | 742 | 760 | 226,500 | ▲ | 0.08% |
| 2024-05-08 | 6047 | Ｇｕｎｏｓｙ | 335,265 | 1.38% | 758 | 769 | 753 | 755 | 164,900 | ▼ | -0.03% |
| 2024-05-09 | 6047 | Ｇｕｎｏｓｙ | 343,665 | 1.41% | 758 | 758 | 731 | 732 | 193,000 | ▲ | 0.03% |
| 2024-05-10 | 6047 | Ｇｕｎｏｓｙ | 330,465 | 1.36% | 734 | 739 | 724 | 727 | 179,900 | ▼ | -0.04% |
| 2024-05-14 | 6047 | Ｇｕｎｏｓｙ | 311,665 | 1.28% | 742 | 757 | 739 | 748 | 152,400 | ▼ | -0.08% |
| 2024-05-20 | 6047 | Ｇｕｎｏｓｙ | 265,065 | 1.09% | 732 | 752 | 732 | 744 | 149,900 | ▼ | -0.18% |
| 2024-05-27 | 6047 | Ｇｕｎｏｓｙ | 272,765 | 1.12% | 702 | 711 | 691 | 709 | 185,200 | ▲ | 0.03% |
| 2024-06-03 | 6047 | Ｇｕｎｏｓｙ | 294,765 | 1.21% | 726 | 727 | 708 | 714 | 139,400 | ▲ | 0.08% |
| 2024-06-12 | 6047 | Ｇｕｎｏｓｙ | 320,965 | 1.32% | 739 | 748 | 726 | 733 | 108,200 | ▲ | 0.11% |
| 2024-06-14 | 6047 | Ｇｕｎｏｓｙ | 342,565 | 1.41% | 737 | 754 | 737 | 751 | 143,700 | ▲ | 0.08% |
| 2024-06-21 | 6047 | Ｇｕｎｏｓｙ | 375,465 | 1.54% | 784 | 791 | 765 | 766 | 285,100 | ▲ | 0.13% |
| 2024-06-27 | 6047 | Ｇｕｎｏｓｙ | 359,565 | 1.48% | 803 | 838 | 803 | 825 | 238,700 | ▼ | -0.06% |
| 2024-07-05 | 6047 | Ｇｕｎｏｓｙ | 335,665 | 1.38% | 815 | 822 | 808 | 819 | 167,100 | ▼ | -0.10% |
| 2024-07-05 | 6047 | Ｇｕｎｏｓｙ | 335,665 | 1.38% | 815 | 822 | 808 | 819 | 167,100 | ▼ | -0.10% |
| 2024-07-10 | 6047 | Ｇｕｎｏｓｙ | 344,065 | 1.41% | 807 | 811 | 782 | 802 | 324,600 | ▲ | 0.03% |
| 2024-07-12 | 6047 | Ｇｕｎｏｓｙ | 330,565 | 1.36% | 805 | 820 | 796 | 810 | 341,800 | ▼ | -0.04% |
| 2024-07-16 | 6047 | Ｇｕｎｏｓｙ | 309,365 | 1.27% | 824 | 873 | 806 | 872 | 908,800 | ▼ | -0.09% |
| 2024-07-17 | 6047 | Ｇｕｎｏｓｙ | 316,165 | 1.30% | 868 | 878 | 838 | 844 | 488,300 | ▲ | 0.03% |
| 2024-07-18 | 6047 | Ｇｕｎｏｓｙ | 308,165 | 1.27% | 833 | 855 | 829 | 831 | 264,400 | ▼ | -0.03% |
| 2024-07-22 | 6047 | Ｇｕｎｏｓｙ | 276,265 | 1.13% | 825 | 869 | 817 | 866 | 452,500 | ▼ | -0.14% |
| 2024-08-01 | 6047 | Ｇｕｎｏｓｙ | 263,265 | 1.08% | 838 | 844 | 773 | 812 | 655,700 | ▼ | -0.04% |
| 2024-08-02 | 6047 | Ｇｕｎｏｓｙ | 271,665 | 1.12% | 777 | 782 | 724 | 740 | 754,000 | ▲ | 0.04% |
| 2024-08-05 | 6047 | Ｇｕｎｏｓｙ | 222,365 | 0.91% | 710 | 737 | 590 | 590 | 1,415,800 | ▼ | -0.21% |
| 2024-08-06 | 6047 | Ｇｕｎｏｓｙ | 214,865 | 0.88% | 660 | 690 | 660 | 690 | 567,200 | ▼ | -0.03% |
| 2024-08-14 | 6047 | Ｇｕｎｏｓｙ | 189,865 | 0.78% | 820 | 854 | 817 | 837 | 674,700 | ▼ | -0.09% |
| 2024-08-21 | 6047 | Ｇｕｎｏｓｙ | 153,565 | 0.63% | 908 | 941 | 907 | 917 | 529,000 | ▼ | -0.15% |
| 2024-08-22 | 6047 | Ｇｕｎｏｓｙ | 140,465 | 0.57% | 918 | 945 | 911 | 932 | 343,800 | ▼ | -0.06% |
| 2024-09-09 | 6047 | Ｇｕｎｏｓｙ | 314,765 | 1.29% | 843 | 881 | 841 | 877 | 242,300 | ▲ | 0.80% |
| 2024-09-10 | 6047 | Ｇｕｎｏｓｙ | 405,465 | 1.67% | 877 | 897 | 866 | 891 | 206,400 | ▲ | 0.37% |
| 2024-09-11 | 6047 | Ｇｕｎｏｓｙ | 412,265 | 1.70% | 882 | 894 | 843 | 850 | 298,000 | ▲ | 0.03% |
| 2024-09-12 | 6047 | Ｇｕｎｏｓｙ | 405,065 | 1.67% | 895 | 905 | 885 | 899 | 247,000 | ▼ | -0.03% |
| 2024-09-13 | 6047 | Ｇｕｎｏｓｙ | 412,165 | 1.70% | 910 | 938 | 894 | 897 | 348,200 | ▲ | 0.03% |
| 2024-09-19 | 6047 | Ｇｕｎｏｓｙ | 453,365 | 1.87% | 847 | 847 | 798 | 806 | 1,208,500 | ▲ | 0.17% |
| 2024-09-24 | 6047 | Ｇｕｎｏｓｙ | 467,765 | 1.92% | 796 | 813 | 793 | 804 | 352,700 | ▲ | 0.04% |
| 2024-09-27 | 6047 | Ｇｕｎｏｓｙ | 485,665 | 2.00% | 818 | 828 | 809 | 816 | 250,200 | ▲ | 0.08% |
| 2024-10-07 | 6047 | Ｇｕｎｏｓｙ | 509,765 | 2.10% | 810 | 824 | 801 | 801 | 192,600 | ▲ | 0.10% |
| 2024-10-10 | 6047 | Ｇｕｎｏｓｙ | 551,365 | 2.27% | 795 | 803 | 780 | 782 | 183,900 | ▲ | 0.16% |
| 2024-10-15 | 6047 | Ｇｕｎｏｓｙ | 561,665 | 2.31% | 779 | 799 | 775 | 790 | 148,100 | ▲ | 0.04% |
| 2024-10-16 | 6047 | Ｇｕｎｏｓｙ | 631,065 | 2.60% | 793 | 810 | 756 | 768 | 436,800 | ▲ | 0.29% |
| 2024-10-22 | 6047 | Ｇｕｎｏｓｙ | 655,765 | 2.70% | 736 | 738 | 706 | 709 | 309,100 | ▲ | 0.10% |
| 2024-10-23 | 6047 | Ｇｕｎｏｓｙ | 652,765 | 2.69% | 710 | 713 | 698 | 704 | 167,200 | ▼ | -0.01% |
| 2024-10-24 | 6047 | Ｇｕｎｏｓｙ | 655,165 | 2.70% | 694 | 704 | 689 | 699 | 231,800 | ▲ | 0.01% |
| 2024-10-28 | 6047 | Ｇｕｎｏｓｙ | 715,165 | 2.95% | 684 | 728 | 682 | 714 | 1,197,700 | ▲ | 0.25% |
| 2024-11-01 | 6047 | Ｇｕｎｏｓｙ | 729,365 | 3.00% | 698 | 700 | 688 | 694 | 167,400 | ▲ | 0.04% |
| 2024-11-06 | 6047 | Ｇｕｎｏｓｙ | 725,665 | 2.99% | 719 | 723 | 708 | 711 | 103,500 | ▼ | -0.00% |
| 2024-11-14 | 6047 | Ｇｕｎｏｓｙ | 729,065 | 3.00% | 719 | 722 | 705 | 711 | 101,500 | ▲ | 0.00% |
| 2024-11-15 | 6047 | Ｇｕｎｏｓｙ | 724,665 | 2.98% | 710 | 714 | 700 | 708 | 154,200 | ▼ | -0.02% |
| 2024-11-26 | 6047 | Ｇｕｎｏｓｙ | 699,165 | 2.88% | 722 | 725 | 714 | 720 | 74,800 | ▼ | -0.10% |
| 2024-11-29 | 6047 | Ｇｕｎｏｓｙ | 573,465 | 2.36% | 700 | 707 | 698 | 704 | 51,500 | ▼ | -0.52% |
| 2024-12-04 | 6047 | Ｇｕｎｏｓｙ | 585,066 | 2.41% | 698 | 700 | 685 | 692 | 142,800 | ▲ | 0.05% |
| 2024-12-13 | 6047 | Ｇｕｎｏｓｙ | 570,266 | 2.35% | 675 | 683 | 672 | 676 | 188,300 | ▼ | -0.06% |
| 2024-03-01 | 6048 | デザインワン | 269,393 | 1.77% | 133 | 133 | 129 | 130 | 198,900 | ▲ | 0.09% |
| 2024-03-08 | 6048 | デザインワン | 278,593 | 1.83% | 135 | 136 | 134 | 135 | 813,400 | ▲ | 0.06% |
| 2024-03-15 | 6048 | デザインワン | 271,693 | 1.78% | 136 | 136 | 133 | 133 | 85,300 | ▼ | -0.05% |
| 2024-03-21 | 6048 | デザインワン | 254,693 | 1.67% | 141 | 141 | 138 | 139 | 77,300 | ▼ | -0.11% |
| 2024-03-29 | 6048 | デザインワン | 241,393 | 1.59% | 140 | 143 | 140 | 143 | 62,900 | ▼ | -0.07% |
| 2024-04-03 | 6048 | デザインワン | 211,493 | 1.39% | 141 | 144 | 140 | 142 | 303,600 | ▼ | -0.20% |
| 2024-04-04 | 6048 | デザインワン | 194,193 | 1.27% | 152 | 153 | 141 | 146 | 413,500 | ▼ | -0.11% |
| 2024-04-05 | 6048 | デザインワン | 178,093 | 1.17% | 144 | 145 | 141 | 144 | 131,000 | ▼ | -0.10% |
| 2024-04-09 | 6048 | デザインワン | 166,193 | 1.09% | 145 | 145 | 143 | 145 | 48,600 | ▼ | -0.07% |
| 2024-04-11 | 6048 | デザインワン | 150,893 | 0.99% | 143 | 145 | 141 | 144 | 67,400 | ▼ | -0.10% |
| 2024-04-15 | 6048 | デザインワン | 129,193 | 0.85% | 136 | 138 | 135 | 138 | 136,800 | ▼ | -0.14% |
| 2024-04-18 | 6048 | デザインワン | 121,393 | 0.79% | 131 | 135 | 131 | 134 | 30,500 | ▼ | -0.05% |
| 2024-05-08 | 6048 | デザインワン | 101,793 | 0.67% | 134 | 134 | 132 | 132 | 44,600 | ▼ | -0.12% |
| 2024-05-17 | 6048 | デザインワン | 87,593 | 0.57% | 132 | 139 | 132 | 135 | 124,700 | ▼ | -0.10% |
| 2024-05-28 | 6048 | デザインワン | 74,993 | 0.49% | 137 | 142 | 137 | 141 | 67,000 | ▼ | -0.07% |
| 2024-08-06 | 6058 | ベクトル | 240,808 | 0.51% | 831 | 890 | 831 | 875 | 747,800 | ▲ | 0.04% |
| 2024-08-15 | 6058 | ベクトル | 130,708 | 0.27% | 890 | 914 | 884 | 904 | 199,300 | ▼ | -0.24% |
| 2024-08-19 | 6058 | ベクトル | 239,008 | 0.50% | 927 | 933 | 917 | 917 | 202,100 | ▲ | 0.23% |
| 2024-08-20 | 6058 | ベクトル | 225,608 | 0.48% | 923 | 946 | 923 | 930 | 254,200 | ▼ | -0.02% |
| 2024-03-01 | 6072 | 地盤ＨＤ | 424,400 | 1.83% | 167 | 192 | 162 | 166 | 10,009,500 | ▲ | 0.25% |
| 2024-03-13 | 6072 | 地盤ＨＤ | 440,900 | 1.90% | 171 | 172 | 166 | 166 | 338,300 | ▲ | 0.06% |
| 2024-03-15 | 6072 | 地盤ＨＤ | 478,100 | 2.06% | 167 | 168 | 163 | 163 | 268,700 | ▲ | 0.16% |
| 2024-03-21 | 6072 | 地盤ＨＤ | 568,700 | 2.45% | 180 | 181 | 167 | 174 | 2,915,100 | ▲ | 0.39% |
| 2024-03-22 | 6072 | 地盤ＨＤ | 600,200 | 2.59% | 174 | 185 | 173 | 185 | 1,473,600 | ▲ | 0.13% |
| 2024-03-25 | 6072 | 地盤ＨＤ | 759,300 | 3.28% | 187 | 191 | 178 | 180 | 1,895,900 | ▲ | 0.69% |
| 2024-03-26 | 6072 | 地盤ＨＤ | 827,000 | 3.57% | 175 | 175 | 162 | 169 | 1,720,900 | ▲ | 0.29% |
| 2024-03-29 | 6072 | 地盤ＨＤ | 865,200 | 3.73% | 172 | 175 | 170 | 174 | 438,800 | ▲ | 0.16% |
| 2024-04-01 | 6072 | 地盤ＨＤ | 930,800 | 4.02% | 174 | 175 | 168 | 175 | 563,300 | ▲ | 0.28% |
| 2024-04-02 | 6072 | 地盤ＨＤ | 985,000 | 4.25% | 171 | 171 | 162 | 163 | 1,033,700 | ▲ | 0.23% |
| 2024-04-04 | 6072 | 地盤ＨＤ | 941,600 | 4.06% | 158 | 158 | 153 | 154 | 661,100 | ▼ | -0.19% |
| 2024-04-05 | 6072 | 地盤ＨＤ | 910,800 | 3.93% | 152 | 156 | 151 | 154 | 421,000 | ▼ | -0.12% |
| 2024-04-10 | 6072 | 地盤ＨＤ | 935,100 | 4.03% | 158 | 164 | 157 | 158 | 303,600 | ▲ | 0.10% |
| 2024-04-11 | 6072 | 地盤ＨＤ | 973,600 | 4.20% | 156 | 160 | 155 | 158 | 316,800 | ▲ | 0.16% |
| 2024-04-12 | 6072 | 地盤ＨＤ | 960,500 | 4.14% | 158 | 162 | 157 | 159 | 210,300 | ▼ | -0.06% |
| 2024-04-18 | 6072 | 地盤ＨＤ | 866,400 | 3.74% | 164 | 170 | 158 | 164 | 1,303,600 | ▼ | -0.39% |
| 2024-04-19 | 6072 | 地盤ＨＤ | 817,200 | 3.53% | 164 | 169 | 163 | 165 | 527,300 | ▼ | -0.21% |
| 2024-04-22 | 6072 | 地盤ＨＤ | 773,100 | 3.33% | 165 | 171 | 165 | 171 | 408,300 | ▼ | -0.19% |
| 2024-04-23 | 6072 | 地盤ＨＤ | 739,500 | 3.19% | 171 | 177 | 171 | 175 | 535,100 | ▼ | -0.14% |
| 2024-04-24 | 6072 | 地盤ＨＤ | 712,900 | 3.07% | 177 | 178 | 172 | 175 | 486,600 | ▼ | -0.12% |
| 2024-05-10 | 6072 | 地盤ＨＤ | 694,100 | 2.99% | 160 | 161 | 159 | 160 | 173,300 | ▼ | -0.07% |
| 2024-05-14 | 6072 | 地盤ＨＤ | 664,100 | 2.86% | 158 | 160 | 156 | 159 | 148,600 | ▼ | -0.13% |
| 2024-05-16 | 6072 | 地盤ＨＤ | 646,800 | 2.79% | 157 | 157 | 154 | 157 | 142,400 | ▼ | -0.06% |
| 2024-05-20 | 6072 | 地盤ＨＤ | 602,100 | 2.60% | 161 | 166 | 160 | 165 | 180,300 | ▼ | -0.18% |
| 2024-05-21 | 6072 | 地盤ＨＤ | 599,600 | 2.59% | 165 | 168 | 161 | 162 | 215,200 | ▼ | -0.01% |
| 2024-05-30 | 6072 | 地盤ＨＤ | 565,600 | 2.44% | 145 | 149 | 145 | 146 | 266,900 | ▼ | -0.14% |
| 2024-06-04 | 6072 | 地盤ＨＤ | 552,300 | 2.38% | 150 | 153 | 150 | 152 | 99,800 | ▼ | -0.06% |
| 2024-06-05 | 6072 | 地盤ＨＤ | 557,700 | 2.40% | 153 | 153 | 151 | 151 | 82,300 | ▲ | 0.02% |
| 2024-06-14 | 6072 | 地盤ＨＤ | 549,700 | 2.37% | 151 | 155 | 150 | 153 | 143,800 | ▼ | -0.02% |
| 2024-06-18 | 6072 | 地盤ＨＤ | 527,000 | 2.27% | 154 | 158 | 154 | 156 | 168,400 | ▼ | -0.10% |
| 2024-06-21 | 6072 | 地盤ＨＤ | 505,100 | 2.18% | 156 | 159 | 156 | 158 | 104,100 | ▼ | -0.08% |
| 2024-06-25 | 6072 | 地盤ＨＤ | 467,000 | 2.01% | 158 | 169 | 158 | 166 | 580,100 | ▼ | -0.17% |
| 2024-06-26 | 6072 | 地盤ＨＤ | 446,300 | 1.92% | 164 | 171 | 163 | 168 | 436,700 | ▼ | -0.08% |
| 2024-07-01 | 6072 | 地盤ＨＤ | 463,000 | 2.00% | 167 | 169 | 165 | 165 | 304,900 | ▲ | 0.08% |
| 2024-07-22 | 6072 | 地盤ＨＤ | 495,000 | 2.13% | 154 | 154 | 147 | 150 | 355,600 | ▲ | 0.12% |
| 2024-07-31 | 6072 | 地盤ＨＤ | 528,000 | 2.28% | 145 | 147 | 143 | 147 | 129,300 | ▲ | 0.14% |
| 2024-08-01 | 6072 | 地盤ＨＤ | 543,500 | 2.34% | 146 | 146 | 142 | 143 | 297,300 | ▲ | 0.06% |
| 2024-08-02 | 6072 | 地盤ＨＤ | 530,900 | 2.29% | 137 | 139 | 133 | 133 | 425,800 | ▼ | -0.04% |
| 2024-08-05 | 6072 | 地盤ＨＤ | 418,300 | 1.80% | 123 | 126 | 109 | 112 | 1,206,300 | ▼ | -0.49% |
| 2024-08-06 | 6072 | 地盤ＨＤ | 357,000 | 1.54% | 122 | 127 | 121 | 126 | 494,800 | ▼ | -0.26% |
| 2024-08-07 | 6072 | 地盤ＨＤ | 346,900 | 1.49% | 122 | 132 | 122 | 127 | 396,200 | ▼ | -0.05% |
| 2024-08-09 | 6072 | 地盤ＨＤ | 418,600 | 1.80% | 164 | 165 | 142 | 152 | 11,872,000 | ▲ | 0.31% |
| 2024-08-13 | 6072 | 地盤ＨＤ | 338,900 | 1.46% | 153 | 173 | 150 | 169 | 7,012,000 | ▼ | -0.34% |
| 2024-08-14 | 6072 | 地盤ＨＤ | 257,800 | 1.11% | 167 | 169 | 158 | 160 | 2,682,500 | ▼ | -0.34% |
| 2024-08-15 | 6072 | 地盤ＨＤ | 246,700 | 1.06% | 159 | 167 | 155 | 159 | 1,863,800 | ▼ | -0.05% |
| 2024-08-20 | 6072 | 地盤ＨＤ | 218,400 | 0.94% | 170 | 176 | 164 | 167 | 1,289,300 | ▼ | -0.12% |
| 2024-08-22 | 6072 | 地盤ＨＤ | 191,800 | 0.82% | 165 | 170 | 165 | 166 | 351,400 | ▼ | -0.12% |
| 2024-08-29 | 6072 | 地盤ＨＤ | 253,900 | 1.09% | 179 | 179 | 167 | 168 | 1,457,300 | ▲ | 0.57% |
| 2024-09-02 | 6072 | 地盤ＨＤ | 258,000 | 1.11% | 167 | 168 | 164 | 164 | 413,800 | ▲ | 0.02% |
| 2024-09-03 | 6072 | 地盤ＨＤ | 0 | 0.00% | 161 | 164 | 159 | 162 | 692,300 | ▼ | -1.11% |
| 2024-09-09 | 6072 | 地盤ＨＤ | 191,200 | 0.82% | 151 | 158 | 150 | 157 | 311,100 | ▲ | 0.38% |
| 2024-09-10 | 6072 | 地盤ＨＤ | 271,300 | 1.17% | 157 | 157 | 153 | 155 | 144,700 | ▲ | 0.35% |
| 2024-09-11 | 6072 | 地盤ＨＤ | 311,100 | 1.34% | 154 | 154 | 148 | 149 | 424,200 | ▲ | 0.17% |
| 2024-09-12 | 6072 | 地盤ＨＤ | 157,800 | 0.68% | 152 | 155 | 151 | 153 | 197,500 | ▼ | -0.66% |
| 2024-09-13 | 6072 | 地盤ＨＤ | 165,900 | 0.71% | 152 | 154 | 151 | 154 | 139,200 | ▲ | 0.02% |
| 2024-09-17 | 6072 | 地盤ＨＤ | 51,900 | 0.22% | 154 | 154 | 149 | 150 | 196,000 | ▼ | -0.49% |
| 2024-09-18 | 6072 | 地盤ＨＤ | 213,400 | 0.92% | 152 | 153 | 149 | 152 | 216,500 | ▲ | 0.70% |
| 2024-09-19 | 6072 | 地盤ＨＤ | 344,400 | 1.48% | 154 | 155 | 153 | 154 | 106,600 | ▲ | 0.55% |
| 2024-09-20 | 6072 | 地盤ＨＤ | 359,400 | 1.55% | 156 | 156 | 153 | 155 | 124,500 | ▲ | 0.07% |
| 2024-09-24 | 6072 | 地盤ＨＤ | 307,400 | 1.32% | 157 | 159 | 156 | 157 | 192,400 | ▼ | -0.23% |
| 2024-09-25 | 6072 | 地盤ＨＤ | 297,500 | 1.28% | 156 | 158 | 154 | 154 | 98,500 | ▼ | -0.04% |
| 2024-09-26 | 6072 | 地盤ＨＤ | 272,300 | 1.17% | 155 | 157 | 153 | 157 | 216,600 | ▼ | -0.11% |
| 2024-09-27 | 6072 | 地盤ＨＤ | 244,700 | 1.05% | 159 | 159 | 156 | 159 | 228,000 | ▼ | -0.11% |
| 2024-10-01 | 6072 | 地盤ＨＤ | 155,900 | 0.67% | 157 | 164 | 155 | 164 | 412,400 | ▼ | -0.38% |
| 2024-10-03 | 6072 | 地盤ＨＤ | 73,500 | 0.31% | 162 | 162 | 159 | 159 | 148,900 | ▼ | -0.36% |
| 2024-10-07 | 6072 | 地盤ＨＤ | 123,700 | 0.53% | 161 | 161 | 155 | 156 | 234,800 | ▲ | 0.22% |
| 2024-10-10 | 6072 | 地盤ＨＤ | 161,400 | 0.69% | 156 | 156 | 153 | 153 | 146,500 | ▲ | 0.15% |
| 2024-10-11 | 6072 | 地盤ＨＤ | 208,200 | 0.89% | 154 | 156 | 154 | 154 | 151,700 | ▲ | 0.20% |
| 2024-10-15 | 6072 | 地盤ＨＤ | 389,200 | 1.68% | 156 | 156 | 154 | 156 | 92,400 | ▲ | 0.78% |
| 2024-10-16 | 6072 | 地盤ＨＤ | 395,300 | 1.70% | 154 | 155 | 154 | 154 | 69,000 | ▲ | 0.02% |
| 2024-10-21 | 6072 | 地盤ＨＤ | 392,100 | 1.69% | 159 | 162 | 158 | 161 | 186,500 | ▼ | -0.01% |
| 2024-11-08 | 6072 | 地盤ＨＤ | 369,200 | 1.59% | 164 | 165 | 161 | 161 | 143,900 | ▼ | -0.09% |
| 2024-11-15 | 6072 | 地盤ＨＤ | 347,200 | 1.49% | 165 | 166 | 163 | 166 | 204,300 | ▼ | -0.10% |
| 2024-11-18 | 6072 | 地盤ＨＤ | 347,700 | 1.50% | 165 | 169 | 164 | 169 | 235,800 | ▲ | 0.01% |
| 2024-11-20 | 6072 | 地盤ＨＤ | 346,900 | 1.49% | 169 | 171 | 167 | 169 | 249,700 | ▼ | -0.01% |
| 2024-11-22 | 6072 | 地盤ＨＤ | 308,300 | 1.33% | 171 | 172 | 168 | 171 | 244,800 | ▼ | -0.15% |
| 2024-11-25 | 6072 | 地盤ＨＤ | 227,700 | 0.98% | 172 | 174 | 169 | 172 | 421,700 | ▼ | -0.35% |
| 2024-11-27 | 6072 | 地盤ＨＤ | 264,900 | 1.14% | 173 | 173 | 168 | 170 | 386,700 | ▲ | 0.15% |
| 2024-11-28 | 6072 | 地盤ＨＤ | 296,500 | 1.28% | 169 | 171 | 169 | 169 | 202,300 | ▲ | 0.14% |
| 2024-11-29 | 6072 | 地盤ＨＤ | 308,700 | 1.33% | 170 | 171 | 167 | 169 | 136,100 | ▲ | 0.05% |
| 2024-12-02 | 6072 | 地盤ＨＤ | 339,900 | 1.46% | 169 | 169 | 162 | 162 | 286,400 | ▲ | 0.12% |
| 2024-12-03 | 6072 | 地盤ＨＤ | 289,400 | 1.25% | 164 | 166 | 159 | 163 | 361,500 | ▼ | -0.20% |
| 2024-12-04 | 6072 | 地盤ＨＤ | 270,200 | 1.16% | 165 | 167 | 162 | 163 | 270,300 | ▼ | -0.09% |
| 2024-12-10 | 6072 | 地盤ＨＤ | 246,400 | 1.06% | 169 | 170 | 168 | 168 | 77,600 | ▼ | -0.09% |
| 2024-12-12 | 6072 | 地盤ＨＤ | 203,200 | 0.87% | 170 | 173 | 170 | 171 | 310,300 | ▼ | -0.19% |
| 2024-12-13 | 6072 | 地盤ＨＤ | 180,600 | 0.78% | 172 | 175 | 169 | 170 | 392,300 | ▼ | -0.08% |
| 2024-12-17 | 6072 | 地盤ＨＤ | 156,300 | 0.67% | 174 | 181 | 173 | 178 | 553,500 | ▼ | -0.10% |
| 2024-03-06 | 6080 | Ｍ＆Ａキャピ | 156,294 | 0.49% | 2,572 | 2,647 | 2,563 | 2,582 | 226,800 | ▼ | -0.05% |
| 2024-03-13 | 6081 | アライドアキ | 242,500 | 1.70% | 285 | 286 | 280 | 284 | 58,200 | ▼ | -0.55% |
| 2024-03-14 | 6081 | アライドアキ | 271,700 | 1.90% | 282 | 324 | 277 | 292 | 2,030,000 | ▲ | 0.19% |
| 2024-03-18 | 6081 | アライドアキ | 269,300 | 1.89% | 285 | 293 | 284 | 288 | 145,700 | ▼ | -0.01% |
| 2024-03-19 | 6081 | アライドアキ | 271,300 | 1.90% | 288 | 297 | 286 | 290 | 202,500 | ▲ | 0.01% |
| 2024-03-22 | 6081 | アライドアキ | 302,100 | 2.12% | 287 | 287 | 280 | 282 | 210,900 | ▲ | 0.22% |
| 2024-04-03 | 6081 | アライドアキ | 316,600 | 2.22% | 271 | 275 | 269 | 269 | 112,100 | ▲ | 0.10% |
| 2024-04-17 | 6081 | アライドアキ | 336,100 | 2.35% | 268 | 269 | 263 | 264 | 81,100 | ▲ | 0.12% |
| 2024-04-19 | 6081 | アライドアキ | 342,700 | 2.40% | 267 | 268 | 260 | 261 | 111,000 | ▲ | 0.04% |
| 2024-04-24 | 6081 | アライドアキ | 341,400 | 2.39% | 271 | 275 | 271 | 274 | 55,500 | ▼ | -0.00% |
| 2024-05-07 | 6081 | アライドアキ | 324,200 | 2.27% | 272 | 280 | 272 | 279 | 87,700 | ▼ | -0.12% |
| 2024-05-14 | 6081 | アライドアキ | 312,800 | 2.19% | 274 | 276 | 272 | 274 | 55,700 | ▼ | -0.08% |
| 2024-05-17 | 6081 | アライドアキ | 288,900 | 2.02% | 235 | 238 | 231 | 236 | 135,300 | ▼ | -0.16% |
| 2024-05-20 | 6081 | アライドアキ | 280,400 | 1.96% | 235 | 251 | 235 | 235 | 95,800 | ▼ | -0.06% |
| 2024-05-21 | 6081 | アライドアキ | 270,600 | 1.89% | 232 | 235 | 232 | 232 | 109,200 | ▼ | -0.07% |
| 2024-05-24 | 6081 | アライドアキ | 253,000 | 1.77% | 225 | 225 | 222 | 223 | 64,900 | ▼ | -0.11% |
| 2024-05-28 | 6081 | アライドアキ | 236,100 | 1.65% | 217 | 224 | 217 | 221 | 109,500 | ▼ | -0.12% |
| 2024-05-29 | 6081 | アライドアキ | 225,600 | 1.58% | 219 | 222 | 214 | 214 | 117,800 | ▼ | -0.06% |
| 2024-06-03 | 6081 | アライドアキ | 210,900 | 1.48% | 220 | 221 | 216 | 220 | 54,100 | ▼ | -0.10% |
| 2024-06-06 | 6081 | アライドアキ | 194,100 | 1.36% | 218 | 220 | 215 | 215 | 107,600 | ▼ | -0.11% |
| 2024-06-11 | 6081 | アライドアキ | 179,200 | 1.25% | 220 | 227 | 219 | 224 | 79,400 | ▼ | -0.11% |
| 2024-06-17 | 6081 | アライドアキ | 126,000 | 0.88% | 226 | 266 | 222 | 227 | 2,251,600 | ▼ | -0.37% |
| 2024-07-03 | 6081 | アライドアキ | 112,700 | 0.79% | 230 | 243 | 229 | 242 | 203,900 | ▼ | -0.08% |
| 2024-07-04 | 6081 | アライドアキ | 119,400 | 0.83% | 244 | 245 | 237 | 242 | 97,700 | ▲ | 0.03% |
| 2024-07-04 | 6081 | アライドアキ | 119,400 | 0.83% | 244 | 245 | 237 | 242 | 97,700 | ▲ | 0.03% |
| 2024-07-08 | 6081 | アライドアキ | 131,800 | 0.92% | 248 | 248 | 230 | 239 | 205,200 | ▲ | 0.09% |
| 2024-07-26 | 6081 | アライドアキ | 143,600 | 1.00% | 221 | 222 | 219 | 220 | 65,900 | ▲ | 0.07% |
| 2024-07-30 | 6081 | アライドアキ | 138,400 | 0.97% | 218 | 221 | 217 | 219 | 52,400 | ▼ | -0.03% |
| 2024-07-31 | 6081 | アライドアキ | 118,200 | 0.82% | 218 | 220 | 216 | 218 | 27,100 | ▼ | -0.15% |
| 2024-08-01 | 6081 | アライドアキ | 111,800 | 0.78% | 215 | 215 | 195 | 202 | 261,000 | ▼ | -0.03% |
| 2024-08-05 | 6081 | アライドアキ | 99,600 | 0.69% | 184 | 184 | 140 | 146 | 402,100 | ▼ | -0.09% |
| 2024-08-07 | 6081 | アライドアキ | 100,300 | 0.70% | 149 | 167 | 149 | 163 | 147,900 | ▲ | 0.01% |
| 2024-08-08 | 6081 | アライドアキ | 99,200 | 0.69% | 165 | 173 | 165 | 169 | 149,400 | ▼ | -0.01% |
| 2024-08-14 | 6081 | アライドアキ | 100,300 | 0.70% | 178 | 190 | 178 | 181 | 176,400 | ▲ | 0.01% |
| 2024-08-21 | 6081 | アライドアキ | 99,600 | 0.69% | 222 | 222 | 208 | 211 | 200,700 | ▼ | -0.01% |
| 2024-08-23 | 6081 | アライドアキ | 99,900 | 0.70% | 210 | 210 | 200 | 201 | 120,100 | ▲ | 0.01% |
| 2024-08-29 | 6081 | アライドアキ | 100,000 | 0.70% | 203 | 206 | 203 | 203 | 42,700 | ▲ | 0.01% |
| 2024-08-30 | 6081 | アライドアキ | 97,600 | 0.68% | 204 | 206 | 204 | 206 | 18,700 | ▼ | -0.01% |
| 2024-10-24 | 6081 | アライドアキ | 100,200 | 0.70% | 199 | 200 | 196 | 200 | 39,500 | ▲ | 0.01% |
| 2024-12-06 | 6081 | アライドアキ | 99,300 | 0.69% | 223 | 225 | 218 | 218 | 86,400 | ▼ | -0.01% |
| 2024-12-10 | 6081 | アライドアキ | 100,100 | 0.70% | 216 | 220 | 208 | 209 | 138,400 | ▲ | 0.01% |
| 2024-12-17 | 6081 | アライドアキ | 99,000 | 0.69% | 207 | 207 | 189 | 199 | 234,300 | ▼ | -0.01% |
| 2024-03-01 | 6103 | オークマ | 166,626 | 0.49% | 7,020 | 7,137 | 7,001 | 7,132 | 106,900 | ▼ | -0.26% |
| 2024-04-17 | 6103 | オークマ | 188,264 | 0.55% | 7,002 | 7,040 | 6,864 | 6,878 | 170,500 | ▲ | 0.14% |
| 2024-04-18 | 6103 | オークマ | 209,664 | 0.62% | 6,894 | 7,014 | 6,846 | 6,993 | 194,900 | ▲ | 0.06% |
| 2024-05-07 | 6103 | オークマ | 199,474 | 0.59% | 7,069 | 7,160 | 7,051 | 7,139 | 169,500 | ▼ | -0.03% |
| 2024-05-10 | 6103 | オークマ | 213,574 | 0.63% | 7,299 | 7,413 | 7,188 | 7,236 | 196,500 | ▲ | 0.04% |
| 2024-05-16 | 6103 | オークマ | 193,596 | 0.57% | 7,034 | 7,110 | 6,998 | 7,050 | 209,300 | ▼ | -0.06% |
| 2024-05-20 | 6103 | オークマ | 160,436 | 0.47% | 7,001 | 7,196 | 7,001 | 7,137 | 228,900 | ▼ | -0.09% |
| 2024-07-04 | 6103 | オークマ | 187,368 | 0.55% | 7,768 | 7,881 | 7,745 | 7,825 | 178,400 | ▲ | 0.14% |
| 2024-07-04 | 6103 | オークマ | 187,368 | 0.55% | 7,768 | 7,881 | 7,745 | 7,825 | 178,400 | ▲ | 0.14% |
| 2024-07-16 | 6103 | オークマ | 205,088 | 0.60% | 8,056 | 8,165 | 8,001 | 8,115 | 156,300 | ▲ | 0.04% |
| 2024-07-18 | 6103 | オークマ | 200,764 | 0.59% | 8,100 | 8,161 | 7,939 | 7,971 | 135,200 | ▼ | -0.01% |
| 2024-07-22 | 6103 | オークマ | 209,984 | 0.62% | 7,930 | 7,949 | 7,748 | 7,786 | 155,400 | ▲ | 0.03% |
| 2024-07-23 | 6103 | オークマ | 136,384 | 0.40% | 7,778 | 7,865 | 7,730 | 7,752 | 116,600 | ▼ | -0.21% |
| 2024-08-01 | 6103 | オークマ | 169,998 | 0.50% | 7,301 | 7,396 | 7,055 | 7,154 | 217,400 | ▲ | 0.15% |
| 2024-08-05 | 6103 | オークマ | 238,274 | 0.70% | 6,014 | 6,087 | 5,587 | 5,587 | 386,100 | ▲ | 0.19% |
| 2024-08-06 | 6103 | オークマ | 308,181 | 0.91% | 5,600 | 6,025 | 5,223 | 6,025 | 688,300 | ▲ | 0.21% |
| 2024-08-07 | 6103 | オークマ | 348,494 | 1.03% | 5,725 | 6,270 | 5,641 | 6,088 | 353,400 | ▲ | 0.12% |
| 2024-08-19 | 6103 | オークマ | 300,672 | 0.89% | 6,490 | 6,499 | 6,271 | 6,274 | 178,100 | ▼ | -0.14% |
| 2024-09-05 | 6103 | オークマ | 261,052 | 0.77% | 5,514 | 5,700 | 5,443 | 5,668 | 274,600 | ▼ | -0.12% |
| 2024-09-06 | 6103 | オークマ | 276,374 | 0.81% | 5,700 | 5,736 | 5,586 | 5,616 | 162,000 | ▲ | 0.04% |
| 2024-09-09 | 6103 | オークマ | 268,574 | 0.79% | 5,500 | 5,593 | 5,420 | 5,586 | 192,800 | ▼ | -0.02% |
| 2024-09-11 | 6103 | オークマ | 410,174 | 1.21% | 5,500 | 5,604 | 5,455 | 5,537 | 237,100 | ▲ | 0.41% |
| 2024-09-12 | 6103 | オークマ | 384,874 | 1.14% | 5,700 | 5,725 | 5,600 | 5,669 | 159,300 | ▼ | -0.07% |
| 2024-09-13 | 6103 | オークマ | 337,074 | 0.99% | 5,686 | 5,723 | 5,657 | 5,697 | 221,700 | ▼ | -0.14% |
| 2024-10-08 | 6103 | オークマ | 675,966 | 1.00% | 3,185 | 3,202 | 3,130 | 3,156 | 221,000 | ▲ | 0.01% |
| 2024-10-09 | 6103 | オークマ | 671,866 | 0.99% | 3,188 | 3,203 | 3,146 | 3,163 | 229,500 | ▼ | -0.01% |
| 2024-10-11 | 6103 | オークマ | 676,422 | 1.00% | 3,217 | 3,230 | 3,159 | 3,176 | 312,400 | ▲ | 0.01% |
| 2024-10-16 | 6103 | オークマ | 667,880 | 0.98% | 3,100 | 3,162 | 3,080 | 3,158 | 232,200 | ▼ | -0.02% |
| 2024-10-21 | 6103 | オークマ | 582,624 | 0.86% | 3,163 | 3,185 | 3,140 | 3,154 | 225,100 | ▼ | -0.12% |
| 2024-10-22 | 6103 | オークマ | 516,924 | 0.76% | 3,150 | 3,161 | 3,056 | 3,085 | 382,400 | ▼ | -0.09% |
| 2024-10-25 | 6103 | オークマ | 544,406 | 0.80% | 3,068 | 3,077 | 3,037 | 3,070 | 195,200 | ▲ | 0.04% |
| 2024-11-01 | 6103 | オークマ | 620,206 | 0.91% | 2,935 | 3,175 | 2,935 | 3,130 | 739,900 | ▲ | 0.10% |
| 2024-11-20 | 6103 | オークマ | 599,859 | 0.88% | 3,000 | 3,045 | 2,993 | 3,025 | 232,800 | ▼ | -0.03% |
| 2024-12-03 | 6103 | オークマ | 651,273 | 0.96% | 3,165 | 3,305 | 3,155 | 3,295 | 555,200 | ▲ | 0.07% |
| 2024-12-04 | 6103 | オークマ | 607,073 | 0.89% | 3,275 | 3,290 | 3,150 | 3,155 | 261,100 | ▼ | -0.06% |
| 2024-03-14 | 6104 | 芝浦機 | 207,335 | 0.76% | 3,460 | 3,550 | 3,445 | 3,550 | 165,000 | ▼ | -0.05% |
| 2024-03-15 | 6104 | 芝浦機 | 184,835 | 0.68% | 3,550 | 3,595 | 3,525 | 3,570 | 248,200 | ▼ | -0.07% |
| 2024-03-21 | 6104 | 芝浦機 | 147,345 | 0.54% | 3,650 | 3,690 | 3,620 | 3,685 | 328,800 | ▼ | -0.14% |
| 2024-03-25 | 6104 | 芝浦機 | 134,818 | 0.49% | 3,685 | 3,685 | 3,640 | 3,670 | 157,200 | ▼ | -0.05% |
| 2024-11-19 | 6146 | ディスコ | 589,579 | 0.54% | 42,260 | 42,670 | 42,020 | 42,550 | 3,306,000 | ▲ | 0.16% |
| 2024-11-25 | 6146 | ディスコ | 437,808 | 0.40% | 42,960 | 43,320 | 42,280 | 42,730 | 5,106,900 | ▼ | -0.14% |
| 2024-04-02 | 6166 | 中村超硬 | 56,696 | 0.51% | 337 | 337 | 332 | 335 | 40,900 | ▲ | 0.10% |
| 2024-04-10 | 6166 | 中村超硬 | 54,896 | 0.49% | 342 | 355 | 339 | 345 | 87,100 | ▼ | -0.02% |
| 2024-04-12 | 6166 | 中村超硬 | 56,596 | 0.51% | 343 | 343 | 338 | 341 | 20,500 | ▲ | 0.02% |
| 2024-06-07 | 6166 | 中村超硬 | 54,696 | 0.49% | 311 | 311 | 299 | 308 | 104,400 | ▼ | -0.02% |
| 2024-07-10 | 6166 | 中村超硬 | 55,996 | 0.50% | 394 | 398 | 378 | 382 | 105,500 | ▲ | 0.01% |
| 2024-07-11 | 6166 | 中村超硬 | 51,596 | 0.46% | 379 | 384 | 374 | 382 | 71,700 | ▼ | -0.03% |
| 2024-07-16 | 6166 | 中村超硬 | 59,196 | 0.53% | 395 | 413 | 385 | 411 | 181,700 | ▲ | 0.07% |
| 2024-07-23 | 6166 | 中村超硬 | 51,996 | 0.47% | 372 | 380 | 365 | 371 | 87,400 | ▼ | -0.06% |
| 2024-08-22 | 6166 | 中村超硬 | 56,596 | 0.51% | 448 | 465 | 414 | 426 | 2,545,200 | ▲ | 0.10% |
| 2024-08-23 | 6166 | 中村超硬 | 71,096 | 0.64% | 431 | 495 | 430 | 465 | 3,220,600 | ▲ | 0.13% |
| 2024-08-30 | 6166 | 中村超硬 | 91,096 | 0.82% | 423 | 435 | 420 | 426 | 182,800 | ▼ | -0.14% |
| 2024-09-03 | 6166 | 中村超硬 | 84,996 | 0.77% | 424 | 434 | 416 | 417 | 127,700 | ▼ | -0.04% |
| 2024-09-11 | 6166 | 中村超硬 | 92,596 | 0.84% | 403 | 403 | 385 | 387 | 76,800 | ▲ | 0.06% |
| 2024-10-02 | 6166 | 中村超硬 | 103,296 | 0.93% | 457 | 470 | 453 | 463 | 90,000 | ▲ | 0.09% |
| 2024-10-07 | 6166 | 中村超硬 | 129,196 | 1.17% | 477 | 525 | 477 | 484 | 2,732,300 | ▲ | 0.23% |
| 2024-10-29 | 6166 | 中村超硬 | 120,796 | 1.09% | 448 | 453 | 443 | 449 | 46,600 | ▼ | -0.07% |
| 2024-11-12 | 6166 | 中村超硬 | 109,796 | 0.99% | 403 | 422 | 403 | 412 | 76,600 | ▼ | -0.10% |
| 2024-12-02 | 6166 | 中村超硬 | 98,296 | 0.89% | 398 | 398 | 380 | 380 | 77,000 | ▼ | -0.09% |
| 2024-10-22 | 6177 | アップバンク | 83,900 | 0.63% | 110 | 116 | 103 | 103 | 7,239,400 | ▲ | 0.44% |
| 2024-10-23 | 6177 | アップバンク | 70,400 | 0.53% | 102 | 103 | 98 | 99 | 1,712,600 | ▼ | -0.09% |
| 2024-10-28 | 6177 | アップバンク | 65,700 | 0.49% | 91 | 94 | 91 | 92 | 325,100 | ▼ | -0.04% |
| 2024-11-01 | 6177 | アップバンク | 68,200 | 0.51% | 93 | 94 | 92 | 94 | 185,300 | ▲ | 0.02% |
| 2024-11-07 | 6177 | アップバンク | 83,600 | 0.63% | 106 | 107 | 92 | 93 | 4,281,800 | ▲ | 0.12% |
| 2024-11-08 | 6177 | アップバンク | 75,400 | 0.57% | 94 | 96 | 93 | 94 | 430,500 | ▼ | -0.06% |
| 2024-11-11 | 6177 | アップバンク | 65,000 | 0.49% | 95 | 98 | 93 | 95 | 358,500 | ▼ | -0.07% |
| 2024-04-30 | 6183 | ベル２４ＨＤ | 389,030 | 0.52% | 1,561 | 1,565 | 1,535 | 1,549 | 163,100 | ▲ | 0.09% |
| 2024-05-23 | 6183 | ベル２４ＨＤ | 449,007 | 0.60% | 1,582 | 1,601 | 1,566 | 1,590 | 75,600 | ▲ | 0.07% |
| 2024-06-03 | 6183 | ベル２４ＨＤ | 525,107 | 0.71% | 1,619 | 1,633 | 1,603 | 1,618 | 88,400 | ▲ | 0.10% |
| 2024-06-11 | 6183 | ベル２４ＨＤ | 618,407 | 0.83% | 1,512 | 1,512 | 1,478 | 1,478 | 214,900 | ▲ | 0.12% |
| 2024-06-24 | 6183 | ベル２４ＨＤ | 664,607 | 0.90% | 1,542 | 1,562 | 1,536 | 1,552 | 272,400 | ▲ | 0.07% |
| 2024-08-16 | 6183 | ベル２４ＨＤ | 100,503 | 0.13% | 1,464 | 1,525 | 1,463 | 1,516 | 281,900 | ▼ | -0.77% |
| 2024-03-12 | 6191 | エアトリ | 115,689 | 0.51% | 1,447 | 1,506 | 1,442 | 1,472 | 388,000 | ▲ | 0.10% |
| 2024-03-19 | 6191 | エアトリ | 102,189 | 0.45% | 1,577 | 1,622 | 1,576 | 1,610 | 444,500 | ▼ | -0.06% |
| 2024-06-03 | 6194 | アトラエ | 149,530 | 0.59% | 673 | 686 | 661 | 677 | 625,800 | ▲ | 0.14% |
| 2024-06-04 | 6194 | アトラエ | 157,437 | 0.62% | 677 | 713 | 677 | 706 | 751,200 | ▲ | 0.03% |
| 2024-06-05 | 6194 | アトラエ | 181,930 | 0.72% | 705 | 707 | 673 | 674 | 532,700 | ▲ | 0.09% |
| 2024-06-10 | 6194 | アトラエ | 208,630 | 0.83% | 726 | 729 | 712 | 719 | 482,400 | ▲ | 0.10% |
| 2024-06-13 | 6194 | アトラエ | 231,430 | 0.92% | 730 | 757 | 728 | 756 | 582,300 | ▲ | 0.09% |
| 2024-06-14 | 6194 | アトラエ | 285,130 | 1.13% | 748 | 809 | 745 | 803 | 1,098,600 | ▲ | 0.20% |
| 2024-06-17 | 6194 | アトラエ | 303,130 | 1.21% | 790 | 804 | 781 | 793 | 673,100 | ▲ | 0.08% |
| 2024-06-21 | 6194 | アトラエ | 299,730 | 1.19% | 750 | 762 | 740 | 740 | 513,200 | ▼ | -0.02% |
| 2024-06-28 | 6194 | アトラエ | 237,834 | 0.94% | 824 | 831 | 798 | 810 | 1,469,600 | ▼ | -0.25% |
| 2024-07-03 | 6194 | アトラエ | 215,334 | 0.85% | 772 | 810 | 766 | 804 | 547,400 | ▼ | -0.08% |
| 2024-07-05 | 6194 | アトラエ | 175,934 | 0.70% | 796 | 840 | 795 | 836 | 960,900 | ▼ | -0.15% |
| 2024-07-05 | 6194 | アトラエ | 175,934 | 0.70% | 796 | 840 | 795 | 836 | 960,900 | ▼ | -0.15% |
| 2024-07-09 | 6194 | アトラエ | 174,634 | 0.69% | 830 | 856 | 825 | 849 | 591,100 | ▼ | -0.01% |
| 2024-07-10 | 6194 | アトラエ | 177,134 | 0.70% | 855 | 864 | 841 | 853 | 609,900 | ▲ | 0.01% |
| 2024-07-16 | 6194 | アトラエ | 202,034 | 0.80% | 885 | 895 | 875 | 893 | 415,400 | ▲ | 0.10% |
| 2024-07-18 | 6194 | アトラエ | 239,234 | 0.95% | 932 | 950 | 921 | 924 | 633,700 | ▲ | 0.14% |
| 2024-07-22 | 6194 | アトラエ | 263,534 | 1.05% | 880 | 897 | 870 | 894 | 370,500 | ▲ | 0.10% |
| 2024-07-30 | 6194 | アトラエ | 279,834 | 1.11% | 904 | 911 | 883 | 891 | 243,000 | ▲ | 0.06% |
| 2024-08-13 | 6194 | アトラエ | 314,226 | 1.25% | 724 | 736 | 654 | 733 | 2,800,600 | ▲ | 0.13% |
| 2024-08-14 | 6194 | アトラエ | 295,126 | 1.17% | 745 | 838 | 736 | 829 | 1,522,800 | ▼ | -0.08% |
| 2024-08-15 | 6194 | アトラエ | 319,626 | 1.27% | 814 | 849 | 770 | 845 | 874,800 | ▲ | 0.10% |
| 2024-08-19 | 6194 | アトラエ | 330,526 | 1.31% | 855 | 886 | 855 | 864 | 468,700 | ▲ | 0.04% |
| 2024-08-20 | 6194 | アトラエ | 310,526 | 1.23% | 879 | 924 | 879 | 897 | 751,400 | ▼ | -0.08% |
| 2024-08-30 | 6194 | アトラエ | 297,126 | 1.18% | 863 | 863 | 834 | 849 | 475,400 | ▼ | -0.05% |
| 2024-09-03 | 6194 | アトラエ | 274,326 | 1.09% | 825 | 843 | 818 | 842 | 268,600 | ▼ | -0.08% |
| 2024-09-04 | 6194 | アトラエ | 277,726 | 1.10% | 797 | 827 | 791 | 823 | 338,800 | ▲ | 0.01% |
| 2024-09-10 | 6194 | アトラエ | 309,326 | 1.23% | 810 | 817 | 782 | 784 | 235,400 | ▲ | 0.12% |
| 2024-09-12 | 6194 | アトラエ | 328,926 | 1.31% | 799 | 817 | 792 | 794 | 280,100 | ▲ | 0.08% |
| 2024-09-19 | 6194 | アトラエ | 190,489 | 0.76% | 860 | 864 | 832 | 854 | 457,200 | ▼ | -0.55% |
| 2024-09-25 | 6194 | アトラエ | 102,289 | 0.40% | 863 | 873 | 846 | 846 | 209,600 | ▼ | -0.36% |
| 2024-04-26 | 6196 | ストライク | 104,922 | 0.54% | 4,445 | 4,510 | 4,370 | 4,420 | 389,300 | ▲ | 0.11% |
| 2024-04-30 | 6196 | ストライク | 87,822 | 0.45% | 4,445 | 4,540 | 4,300 | 4,450 | 283,400 | ▼ | -0.09% |
| 2024-11-27 | 6227 | ＡＩメカ | 31,600 | 0.50% | 2,550 | 2,568 | 2,483 | 2,531 | 87,100 | ▲ | 0.07% |
| 2024-12-03 | 6227 | ＡＩメカ | 43,000 | 0.69% | 2,910 | 3,000 | 2,870 | 2,885 | 448,600 | ▲ | 0.18% |
| 2024-12-04 | 6227 | ＡＩメカ | 45,500 | 0.73% | 2,879 | 3,165 | 2,879 | 3,120 | 536,900 | ▲ | 0.04% |
| 2024-03-29 | 6232 | ＡＣＳＬ | 438,704 | 3.00% | 1,118 | 1,178 | 1,096 | 1,112 | 1,253,100 | ▲ | 0.06% |
| 2024-04-04 | 6232 | ＡＣＳＬ | 460,404 | 3.15% | 1,130 | 1,210 | 1,124 | 1,135 | 2,177,400 | ▲ | 0.14% |
| 2024-04-05 | 6232 | ＡＣＳＬ | 469,404 | 3.21% | 1,120 | 1,323 | 1,114 | 1,320 | 5,260,800 | ▲ | 0.06% |
| 2024-04-09 | 6232 | ＡＣＳＬ | 482,904 | 3.30% | 1,375 | 1,407 | 1,300 | 1,368 | 1,672,500 | ▲ | 0.08% |
| 2024-04-11 | 6232 | ＡＣＳＬ | 501,504 | 3.43% | 1,292 | 1,344 | 1,262 | 1,300 | 596,600 | ▲ | 0.13% |
| 2024-04-15 | 6232 | ＡＣＳＬ | 514,704 | 3.52% | 1,253 | 1,339 | 1,236 | 1,304 | 1,693,400 | ▲ | 0.08% |
| 2024-04-17 | 6232 | ＡＣＳＬ | 530,904 | 3.63% | 1,270 | 1,305 | 1,178 | 1,178 | 652,500 | ▲ | 0.10% |
| 2024-04-19 | 6232 | ＡＣＳＬ | 541,104 | 3.70% | 1,125 | 1,125 | 1,010 | 1,078 | 1,199,700 | ▲ | 0.07% |
| 2024-04-24 | 6232 | ＡＣＳＬ | 558,104 | 3.82% | 1,042 | 1,048 | 1,004 | 1,012 | 389,100 | ▲ | 0.11% |
| 2024-04-26 | 6232 | ＡＣＳＬ | 570,104 | 3.90% | 971 | 996 | 960 | 984 | 330,500 | ▲ | 0.08% |
| 2024-05-07 | 6232 | ＡＣＳＬ | 587,804 | 4.02% | 978 | 1,052 | 978 | 1,011 | 821,300 | ▲ | 0.11% |
| 2024-05-16 | 6232 | ＡＣＳＬ | 578,104 | 3.96% | 867 | 945 | 852 | 881 | 689,100 | ▼ | -0.05% |
| 2024-05-20 | 6232 | ＡＣＳＬ | 577,204 | 3.87% | 870 | 916 | 865 | 882 | 376,100 | ▼ | -0.08% |
| 2024-07-25 | 6232 | ＡＣＳＬ | 582,604 | 3.90% | 812 | 818 | 797 | 798 | 226,400 | ▲ | 0.02% |
| 2024-08-30 | 6232 | ＡＣＳＬ | 577,804 | 3.87% | 819 | 850 | 814 | 833 | 150,700 | ▼ | -0.02% |
| 2024-09-03 | 6232 | ＡＣＳＬ | 558,404 | 3.74% | 826 | 911 | 826 | 895 | 340,800 | ▼ | -0.12% |
| 2024-11-01 | 6232 | ＡＣＳＬ | 590,904 | 3.95% | 900 | 935 | 870 | 919 | 507,700 | ▲ | 0.20% |
| 2024-11-12 | 6232 | ＡＣＳＬ | 580,004 | 3.88% | 1,174 | 1,192 | 1,070 | 1,111 | 1,251,600 | ▼ | -0.07% |
| 2024-11-14 | 6232 | ＡＣＳＬ | 583,704 | 3.90% | 1,103 | 1,234 | 1,025 | 1,187 | 1,994,300 | ▲ | 0.02% |
| 2024-11-15 | 6232 | ＡＣＳＬ | 573,604 | 3.84% | 1,157 | 1,185 | 1,101 | 1,167 | 626,100 | ▼ | -0.06% |
| 2024-11-19 | 6232 | ＡＣＳＬ | 582,804 | 3.90% | 1,190 | 1,250 | 1,163 | 1,193 | 1,203,400 | ▲ | 0.06% |
| 2024-11-25 | 6232 | ＡＣＳＬ | 580,004 | 3.88% | 1,161 | 1,200 | 1,150 | 1,180 | 654,000 | ▼ | -0.02% |
| 2024-12-05 | 6232 | ＡＣＳＬ | 591,104 | 3.95% | 1,120 | 1,169 | 1,026 | 1,032 | 1,427,400 | ▲ | 0.07% |
| 2024-12-12 | 6232 | ＡＣＳＬ | 571,104 | 3.82% | 1,169 | 1,211 | 1,150 | 1,181 | 622,500 | ▼ | -0.13% |
| 2024-12-17 | 6232 | ＡＣＳＬ | 591,004 | 3.95% | 1,224 | 1,230 | 1,153 | 1,167 | 840,100 | ▲ | 0.13% |
| 2024-03-11 | 6235 | オプトラン | 223,809 | 0.50% | 2,056 | 2,056 | 1,990 | 2,036 | 327,600 | ▲ | 0.09% |
| 2024-03-12 | 6235 | オプトラン | 311,909 | 0.70% | 2,018 | 2,037 | 1,979 | 2,023 | 229,600 | ▲ | 0.19% |
| 2024-03-15 | 6235 | オプトラン | 366,109 | 0.82% | 2,091 | 2,106 | 2,041 | 2,098 | 410,100 | ▲ | 0.12% |
| 2024-03-22 | 6235 | オプトラン | 621,809 | 1.40% | 2,148 | 2,148 | 2,100 | 2,108 | 138,000 | ▲ | 0.57% |
| 2024-03-25 | 6235 | オプトラン | 608,509 | 1.37% | 2,107 | 2,116 | 2,037 | 2,037 | 207,400 | ▼ | -0.02% |
| 2024-03-27 | 6235 | オプトラン | 621,409 | 1.40% | 2,061 | 2,084 | 2,040 | 2,057 | 187,400 | ▲ | 0.02% |
| 2024-03-28 | 6235 | オプトラン | 620,709 | 1.39% | 2,053 | 2,071 | 2,043 | 2,050 | 112,400 | ▼ | -0.01% |
| 2024-03-29 | 6235 | オプトラン | 622,109 | 1.40% | 2,058 | 2,084 | 2,057 | 2,068 | 118,900 | ▲ | 0.01% |
| 2024-04-01 | 6235 | オプトラン | 614,309 | 1.38% | 2,079 | 2,086 | 2,011 | 2,012 | 157,700 | ▼ | -0.02% |
| 2024-04-10 | 6235 | オプトラン | 515,609 | 1.16% | 1,960 | 1,993 | 1,948 | 1,985 | 193,300 | ▼ | -0.21% |
| 2024-04-24 | 6235 | オプトラン | 483,610 | 1.09% | 1,919 | 1,944 | 1,912 | 1,920 | 161,600 | ▼ | -0.06% |
| 2024-05-07 | 6235 | オプトラン | 294,518 | 0.66% | 1,977 | 1,994 | 1,960 | 1,993 | 115,200 | ▼ | -0.43% |
| 2024-05-15 | 6235 | オプトラン | 248,518 | 0.56% | 2,243 | 2,288 | 2,001 | 2,055 | 1,606,200 | ▼ | -0.09% |
| 2024-05-16 | 6235 | オプトラン | 274,818 | 0.61% | 2,080 | 2,172 | 2,020 | 2,149 | 757,600 | ▲ | 0.04% |
| 2024-05-21 | 6235 | オプトラン | 265,618 | 0.59% | 2,082 | 2,147 | 2,038 | 2,049 | 317,200 | ▼ | -0.02% |
| 2024-05-28 | 6235 | オプトラン | 0 | 0.00% | 2,201 | 2,223 | 2,143 | 2,171 | 215,000 | ▼ | -0.59% |
| 2024-08-13 | 6235 | オプトラン | 276,672 | 0.62% | 1,703 | 1,743 | 1,677 | 1,743 | 598,800 | ▲ | 0.14% |
| 2024-08-16 | 6235 | オプトラン | 263,472 | 0.59% | 1,799 | 1,835 | 1,785 | 1,827 | 273,300 | ▼ | -0.03% |
| 2024-08-20 | 6235 | オプトラン | 300,061 | 0.67% | 1,820 | 1,836 | 1,801 | 1,836 | 259,000 | ▲ | 0.08% |
| 2024-08-21 | 6235 | オプトラン | 328,768 | 0.74% | 1,815 | 1,855 | 1,811 | 1,817 | 157,600 | ▲ | 0.06% |
| 2024-08-22 | 6235 | オプトラン | 301,468 | 0.67% | 1,829 | 1,838 | 1,792 | 1,838 | 222,100 | ▼ | -0.06% |
| 2024-08-23 | 6235 | オプトラン | 321,468 | 0.72% | 1,809 | 1,823 | 1,781 | 1,797 | 201,300 | ▲ | 0.04% |
| 2024-08-29 | 6235 | オプトラン | 378,643 | 0.85% | 1,766 | 1,790 | 1,757 | 1,772 | 206,300 | ▲ | 0.13% |
| 2024-08-30 | 6235 | オプトラン | 400,855 | 0.90% | 1,781 | 1,850 | 1,774 | 1,838 | 355,900 | ▲ | 0.05% |
| 2024-09-03 | 6235 | オプトラン | 457,055 | 1.03% | 1,891 | 1,895 | 1,864 | 1,891 | 177,500 | ▲ | 0.13% |
| 2024-09-04 | 6235 | オプトラン | 504,355 | 1.13% | 1,805 | 1,817 | 1,728 | 1,732 | 479,000 | ▲ | 0.09% |
| 2024-09-05 | 6235 | オプトラン | 535,755 | 1.20% | 1,733 | 1,775 | 1,714 | 1,726 | 387,600 | ▲ | 0.07% |
| 2024-09-10 | 6235 | オプトラン | 522,655 | 1.17% | 1,670 | 1,682 | 1,625 | 1,649 | 237,600 | ▼ | -0.03% |
| 2024-09-19 | 6235 | オプトラン | 487,355 | 1.09% | 1,720 | 1,735 | 1,701 | 1,715 | 161,000 | ▼ | -0.07% |
| 2024-09-26 | 6235 | オプトラン | 439,438 | 0.99% | 1,811 | 1,840 | 1,800 | 1,833 | 296,100 | ▼ | -0.10% |
| 2024-10-02 | 6235 | オプトラン | 444,083 | 1.00% | 1,808 | 1,851 | 1,793 | 1,824 | 174,600 | ▲ | 0.01% |
| 2024-10-07 | 6235 | オプトラン | 435,283 | 0.98% | 1,921 | 1,932 | 1,901 | 1,918 | 191,700 | ▼ | -0.02% |
| 2024-10-18 | 6235 | オプトラン | 399,183 | 0.89% | 1,889 | 1,893 | 1,870 | 1,883 | 165,900 | ▼ | -0.08% |
| 2024-10-28 | 6235 | オプトラン | 343,203 | 0.77% | 1,863 | 1,918 | 1,863 | 1,909 | 173,600 | ▼ | -0.12% |
| 2024-10-31 | 6235 | オプトラン | 303,003 | 0.68% | 1,944 | 1,951 | 1,924 | 1,941 | 184,800 | ▼ | -0.08% |
| 2024-11-11 | 6235 | オプトラン | 260,603 | 0.58% | 1,901 | 1,917 | 1,882 | 1,897 | 163,600 | ▼ | -0.10% |
| 2024-11-22 | 6235 | オプトラン | 217,703 | 0.49% | 1,856 | 1,882 | 1,853 | 1,871 | 268,800 | ▼ | -0.08% |
| 2024-03-25 | 6249 | ＧＣジョイコ | 70,594 | 0.48% | 2,640 | 2,640 | 2,462 | 2,462 | 469,500 | ▼ | -0.09% |
| 2024-04-01 | 6249 | ＧＣジョイコ | 74,194 | 0.50% | 2,715 | 2,746 | 2,621 | 2,657 | 215,400 | ▲ | 0.02% |
| 2024-04-05 | 6249 | ＧＣジョイコ | 92,594 | 0.63% | 2,385 | 2,404 | 2,338 | 2,378 | 264,900 | ▲ | 0.13% |
| 2024-04-09 | 6249 | ＧＣジョイコ | 107,394 | 0.73% | 2,328 | 2,343 | 2,314 | 2,336 | 114,000 | ▲ | 0.09% |
| 2024-06-26 | 6249 | ＧＣジョイコ | 118,794 | 0.80% | 2,398 | 2,515 | 2,398 | 2,444 | 135,500 | ▲ | 0.07% |
| 2024-06-27 | 6249 | ＧＣジョイコ | 116,894 | 0.79% | 2,445 | 2,491 | 2,435 | 2,487 | 67,400 | ▼ | -0.01% |
| 2024-07-05 | 6249 | ＧＣジョイコ | 100,294 | 0.68% | 2,500 | 2,506 | 2,452 | 2,468 | 33,900 | ▼ | -0.10% |
| 2024-07-05 | 6249 | ＧＣジョイコ | 100,294 | 0.68% | 2,500 | 2,506 | 2,452 | 2,468 | 33,900 | ▼ | -0.10% |
| 2024-07-18 | 6249 | ＧＣジョイコ | 87,294 | 0.59% | 2,470 | 2,470 | 2,408 | 2,416 | 51,900 | ▼ | -0.09% |
| 2024-08-13 | 6249 | ＧＣジョイコ | 69,694 | 0.47% | 1,914 | 2,035 | 1,903 | 2,031 | 172,300 | ▼ | -0.12% |
| 2024-03-01 | 6254 | 野村マイクロ | 62,880 | 0.61% | 19,780 | 20,100 | 19,090 | 19,640 | 4,340,000 | ▼ | -0.37% |
| 2024-03-04 | 6254 | 野村マイクロ | 95,980 | 0.94% | 20,200 | 21,920 | 20,000 | 21,490 | 4,565,000 | ▲ | 0.32% |
| 2024-03-05 | 6254 | 野村マイクロ | 103,880 | 1.02% | 20,740 | 21,790 | 20,210 | 21,170 | 3,523,400 | ▲ | 0.08% |
| 2024-03-06 | 6254 | 野村マイクロ | 99,080 | 0.97% | 20,670 | 21,580 | 20,580 | 21,070 | 1,905,200 | ▼ | -0.05% |
| 2024-03-07 | 6254 | 野村マイクロ | 109,698 | 1.08% | 21,600 | 21,900 | 20,430 | 20,630 | 3,203,900 | ▲ | 0.11% |
| 2024-03-11 | 6254 | 野村マイクロ | 94,498 | 0.93% | 18,640 | 19,820 | 18,460 | 19,640 | 2,306,100 | ▼ | -0.15% |
| 2024-03-12 | 6254 | 野村マイクロ | 102,807 | 1.01% | 19,530 | 20,780 | 19,250 | 20,050 | 3,125,600 | ▲ | 0.07% |
| 2024-03-13 | 6254 | 野村マイクロ | 112,907 | 1.11% | 20,530 | 20,720 | 18,760 | 19,100 | 2,966,400 | ▲ | 0.10% |
| 2024-03-14 | 6254 | 野村マイクロ | 106,407 | 1.04% | 18,910 | 19,200 | 18,050 | 18,400 | 2,246,000 | ▼ | -0.07% |
| 2024-03-19 | 6254 | 野村マイクロ | 115,707 | 1.13% | 18,350 | 18,730 | 17,700 | 18,360 | 2,078,800 | ▲ | 0.08% |
| 2024-03-21 | 6254 | 野村マイクロ | 146,607 | 1.44% | 18,910 | 19,180 | 18,110 | 19,110 | 2,344,100 | ▲ | 0.31% |
| 2024-03-22 | 6254 | 野村マイクロ | 173,012 | 1.70% | 19,260 | 19,280 | 18,580 | 19,150 | 1,690,500 | ▲ | 0.26% |
| 2024-03-25 | 6254 | 野村マイクロ | 129,212 | 1.27% | 19,240 | 19,550 | 18,720 | 18,720 | 1,642,700 | ▼ | -0.42% |
| 2024-03-26 | 6254 | 野村マイクロ | 113,312 | 1.11% | 18,720 | 19,620 | 18,380 | 18,750 | 2,403,100 | ▼ | -0.15% |
| 2024-03-27 | 6254 | 野村マイクロ | 109,112 | 1.07% | 18,940 | 19,220 | 18,580 | 18,720 | 1,659,600 | ▼ | -0.04% |
| 2024-03-28 | 6254 | 野村マイクロ | 133,248 | 0.32% | 4,735 | 5,360 | 4,680 | 5,290 | 8,952,500 | ▼ | -0.75% |
| 2024-04-08 | 6254 | 野村マイクロ | 267,487 | 0.65% | 5,290 | 5,330 | 4,940 | 4,985 | 3,979,200 | ▲ | 0.19% |
| 2024-04-09 | 6254 | 野村マイクロ | 215,130 | 0.52% | 5,080 | 5,690 | 5,060 | 5,690 | 7,912,800 | ▼ | -0.13% |
| 2024-04-10 | 6254 | 野村マイクロ | 180,830 | 0.44% | 5,490 | 5,700 | 5,380 | 5,490 | 5,622,900 | ▼ | -0.08% |
| 2024-04-11 | 6254 | 野村マイクロ | 250,707 | 0.61% | 5,360 | 5,520 | 5,330 | 5,350 | 2,658,400 | ▲ | 0.17% |
| 2024-04-12 | 6254 | 野村マイクロ | 205,707 | 0.50% | 5,380 | 5,400 | 5,180 | 5,370 | 2,894,800 | ▼ | -0.10% |
| 2024-04-15 | 6254 | 野村マイクロ | 249,607 | 0.61% | 5,230 | 5,330 | 5,130 | 5,330 | 2,685,300 | ▲ | 0.10% |
| 2024-04-17 | 6254 | 野村マイクロ | 231,407 | 0.56% | 5,110 | 5,300 | 5,060 | 5,140 | 3,470,400 | ▼ | -0.04% |
| 2024-04-19 | 6254 | 野村マイクロ | 301,370 | 0.74% | 5,080 | 5,120 | 4,750 | 4,940 | 4,893,700 | ▲ | 0.17% |
| 2024-04-22 | 6254 | 野村マイクロ | 352,370 | 0.86% | 4,820 | 4,925 | 4,590 | 4,700 | 2,377,700 | ▲ | 0.12% |
| 2024-04-24 | 6254 | 野村マイクロ | 284,670 | 0.70% | 5,000 | 5,460 | 4,970 | 5,460 | 8,586,600 | ▼ | -0.16% |
| 2024-04-25 | 6254 | 野村マイクロ | 147,170 | 0.36% | 5,360 | 5,550 | 5,120 | 5,160 | 7,305,500 | ▼ | -0.34% |
| 2024-05-01 | 6254 | 野村マイクロ | 211,470 | 0.52% | 5,100 | 5,260 | 5,050 | 5,220 | 1,704,300 | ▲ | 0.12% |
| 2024-05-07 | 6254 | 野村マイクロ | 194,770 | 0.47% | 5,440 | 5,480 | 5,240 | 5,340 | 2,265,400 | ▼ | -0.05% |
| 2024-05-08 | 6254 | 野村マイクロ | 231,370 | 0.56% | 5,280 | 5,390 | 5,180 | 5,360 | 1,557,600 | ▲ | 0.09% |
| 2024-05-10 | 6254 | 野村マイクロ | 247,970 | 0.61% | 5,190 | 5,280 | 5,080 | 5,260 | 1,433,800 | ▲ | 0.04% |
| 2024-05-15 | 6254 | 野村マイクロ | 233,540 | 0.57% | 5,290 | 5,460 | 5,210 | 5,450 | 2,136,300 | ▼ | -0.04% |
| 2024-05-16 | 6254 | 野村マイクロ | 276,843 | 0.68% | 5,360 | 5,680 | 5,090 | 5,270 | 6,190,400 | ▲ | 0.11% |
| 2024-05-17 | 6254 | 野村マイクロ | 384,379 | 0.94% | 5,220 | 5,220 | 4,860 | 5,100 | 5,119,300 | ▲ | 0.25% |
| 2024-05-22 | 6254 | 野村マイクロ | 362,443 | 0.89% | 5,300 | 5,300 | 5,030 | 5,040 | 1,588,100 | ▼ | -0.04% |
| 2024-05-24 | 6254 | 野村マイクロ | 401,583 | 0.98% | 5,020 | 5,080 | 4,900 | 4,900 | 1,769,200 | ▲ | 0.08% |
| 2024-05-28 | 6254 | 野村マイクロ | 413,083 | 1.01% | 4,890 | 4,935 | 4,760 | 4,805 | 1,468,700 | ▲ | 0.03% |
| 2024-05-30 | 6254 | 野村マイクロ | 451,683 | 1.11% | 4,520 | 4,560 | 4,450 | 4,495 | 2,044,900 | ▲ | 0.10% |
| 2024-05-31 | 6254 | 野村マイクロ | 417,083 | 1.02% | 4,510 | 4,710 | 4,510 | 4,705 | 1,957,100 | ▼ | -0.09% |
| 2024-06-04 | 6254 | 野村マイクロ | 461,583 | 1.13% | 4,635 | 4,740 | 4,600 | 4,605 | 1,114,000 | ▲ | 0.10% |
| 2024-06-06 | 6254 | 野村マイクロ | 440,725 | 1.08% | 4,590 | 4,660 | 4,415 | 4,425 | 948,000 | ▼ | -0.04% |
| 2024-06-10 | 6254 | 野村マイクロ | 449,225 | 1.10% | 4,390 | 4,545 | 4,385 | 4,515 | 662,100 | ▲ | 0.02% |
| 2024-06-12 | 6254 | 野村マイクロ | 498,125 | 1.22% | 4,450 | 4,570 | 4,420 | 4,570 | 719,100 | ▲ | 0.11% |
| 2024-06-14 | 6254 | 野村マイクロ | 466,025 | 1.14% | 4,570 | 4,685 | 4,425 | 4,435 | 1,454,700 | ▼ | -0.08% |
| 2024-06-19 | 6254 | 野村マイクロ | 499,425 | 1.22% | 4,505 | 4,540 | 4,230 | 4,280 | 1,102,300 | ▲ | 0.08% |
| 2024-06-20 | 6254 | 野村マイクロ | 487,125 | 1.19% | 4,170 | 4,385 | 4,170 | 4,370 | 1,196,600 | ▼ | -0.03% |
| 2024-06-21 | 6254 | 野村マイクロ | 400,725 | 0.98% | 4,335 | 4,380 | 4,235 | 4,245 | 1,056,100 | ▼ | -0.20% |
| 2024-06-26 | 6254 | 野村マイクロ | 360,078 | 0.88% | 4,310 | 4,415 | 4,240 | 4,270 | 1,122,700 | ▼ | -0.09% |
| 2024-06-27 | 6254 | 野村マイクロ | 367,278 | 0.90% | 4,255 | 4,385 | 4,245 | 4,255 | 909,800 | ▲ | 0.02% |
| 2024-07-01 | 6254 | 野村マイクロ | 458,278 | 1.12% | 4,350 | 4,445 | 4,160 | 4,170 | 1,680,300 | ▲ | 0.22% |
| 2024-07-04 | 6254 | 野村マイクロ | 519,942 | 1.28% | 4,235 | 4,245 | 4,045 | 4,045 | 1,874,000 | ▲ | 0.15% |
| 2024-07-04 | 6254 | 野村マイクロ | 519,942 | 1.28% | 4,235 | 4,245 | 4,045 | 4,045 | 1,874,000 | ▲ | 0.15% |
| 2024-07-18 | 6254 | 野村マイクロ | 533,142 | 1.31% | 3,940 | 4,000 | 3,810 | 3,865 | 1,277,700 | ▲ | 0.03% |
| 2024-07-22 | 6254 | 野村マイクロ | 526,342 | 1.29% | 3,805 | 3,870 | 3,685 | 3,700 | 1,087,600 | ▼ | -0.02% |
| 2024-07-24 | 6254 | 野村マイクロ | 457,242 | 1.12% | 3,700 | 3,740 | 3,630 | 3,660 | 800,500 | ▼ | -0.16% |
| 2024-07-26 | 6254 | 野村マイクロ | 441,205 | 1.08% | 3,425 | 3,490 | 3,360 | 3,420 | 1,132,200 | ▼ | -0.04% |
| 2024-08-02 | 6254 | 野村マイクロ | 402,547 | 0.99% | 3,260 | 3,310 | 3,085 | 3,095 | 1,978,100 | ▼ | -0.09% |
| 2024-08-05 | 6254 | 野村マイクロ | 195,847 | 0.48% | 2,805 | 2,872 | 2,395 | 2,444 | 2,536,600 | ▼ | -0.51% |
| 2024-08-13 | 6254 | 野村マイクロ | 236,747 | 0.58% | 2,580 | 2,882 | 2,561 | 2,882 | 3,995,200 | ▲ | 0.37% |
| 2024-08-14 | 6254 | 野村マイクロ | 196,247 | 0.48% | 2,907 | 2,955 | 2,658 | 2,931 | 2,778,500 | ▼ | -0.09% |
| 2024-08-15 | 6254 | 野村マイクロ | 204,747 | 0.50% | 2,932 | 2,977 | 2,855 | 2,922 | 1,606,500 | ▲ | 0.02% |
| 2024-08-16 | 6254 | 野村マイクロ | 122,289 | 0.30% | 3,025 | 3,150 | 3,000 | 3,100 | 1,304,800 | ▼ | -0.20% |
| 2024-03-05 | 6255 | エヌピーシー | 219,846 | 0.99% | 666 | 682 | 663 | 675 | 342,900 | ▼ | -0.03% |
| 2024-03-08 | 6255 | エヌピーシー | 196,646 | 0.89% | 707 | 757 | 706 | 738 | 3,341,900 | ▼ | -0.09% |
| 2024-03-11 | 6255 | エヌピーシー | 201,246 | 0.91% | 723 | 735 | 703 | 715 | 1,407,800 | ▲ | 0.02% |
| 2024-03-12 | 6255 | エヌピーシー | 196,646 | 0.89% | 708 | 745 | 702 | 745 | 909,600 | ▼ | -0.02% |
| 2024-03-13 | 6255 | エヌピーシー | 201,546 | 0.91% | 754 | 760 | 716 | 721 | 932,900 | ▲ | 0.02% |
| 2024-03-18 | 6255 | エヌピーシー | 223,346 | 1.01% | 790 | 805 | 771 | 774 | 1,412,800 | ▲ | 0.09% |
| 2024-03-25 | 6255 | エヌピーシー | 215,496 | 0.97% | 793 | 796 | 766 | 769 | 715,200 | ▼ | -0.04% |
| 2024-04-01 | 6255 | エヌピーシー | 189,396 | 0.85% | 815 | 815 | 783 | 787 | 518,600 | ▼ | -0.12% |
| 2024-04-02 | 6255 | エヌピーシー | 171,696 | 0.77% | 786 | 795 | 770 | 773 | 408,600 | ▼ | -0.07% |
| 2024-04-05 | 6255 | エヌピーシー | 152,596 | 0.69% | 737 | 759 | 732 | 751 | 606,900 | ▼ | -0.08% |
| 2024-04-08 | 6255 | エヌピーシー | 162,596 | 0.73% | 760 | 777 | 748 | 777 | 530,700 | ▲ | 0.04% |
| 2024-04-10 | 6255 | エヌピーシー | 188,096 | 0.85% | 803 | 837 | 792 | 832 | 1,323,000 | ▲ | 0.12% |
| 2024-04-11 | 6255 | エヌピーシー | 157,096 | 0.71% | 862 | 982 | 854 | 982 | 7,702,200 | ▼ | -0.14% |
| 2024-04-12 | 6255 | エヌピーシー | 57,596 | 0.26% | 978 | 1,050 | 951 | 1,022 | 12,713,600 | ▼ | -0.44% |
| 2024-05-31 | 6255 | エヌピーシー | 118,846 | 0.53% | 1,090 | 1,198 | 1,044 | 1,184 | 8,078,000 | ▲ | 0.21% |
| 2024-06-03 | 6255 | エヌピーシー | 178,346 | 0.80% | 1,175 | 1,181 | 1,114 | 1,153 | 5,668,000 | ▲ | 0.27% |
| 2024-06-04 | 6255 | エヌピーシー | 205,446 | 0.93% | 1,130 | 1,157 | 1,086 | 1,119 | 3,780,400 | ▲ | 0.13% |
| 2024-06-05 | 6255 | エヌピーシー | 190,646 | 0.86% | 1,120 | 1,138 | 1,073 | 1,099 | 3,577,100 | ▼ | -0.07% |
| 2024-06-06 | 6255 | エヌピーシー | 115,146 | 0.52% | 1,120 | 1,151 | 1,055 | 1,079 | 3,633,500 | ▼ | -0.34% |
| 2024-06-07 | 6255 | エヌピーシー | 141,246 | 0.64% | 1,068 | 1,172 | 1,065 | 1,166 | 5,041,000 | ▲ | 0.12% |
| 2024-06-10 | 6255 | エヌピーシー | 201,946 | 0.91% | 1,177 | 1,274 | 1,175 | 1,230 | 8,520,100 | ▲ | 0.27% |
| 2024-06-11 | 6255 | エヌピーシー | 190,546 | 0.86% | 1,249 | 1,269 | 1,212 | 1,240 | 6,800,700 | ▼ | -0.05% |
| 2024-06-12 | 6255 | エヌピーシー | 344,746 | 1.56% | 1,267 | 1,331 | 1,231 | 1,306 | 10,051,200 | ▲ | 0.70% |
| 2024-06-13 | 6255 | エヌピーシー | 278,046 | 1.26% | 1,321 | 1,344 | 1,221 | 1,238 | 7,549,400 | ▼ | -0.30% |
| 2024-06-17 | 6255 | エヌピーシー | 388,246 | 1.76% | 1,284 | 1,334 | 1,246 | 1,298 | 6,980,000 | ▲ | 0.50% |
| 2024-06-19 | 6255 | エヌピーシー | 280,146 | 1.27% | 1,200 | 1,256 | 1,190 | 1,222 | 5,836,800 | ▼ | -0.49% |
| 2024-06-20 | 6255 | エヌピーシー | 259,646 | 1.17% | 1,181 | 1,239 | 1,171 | 1,228 | 3,957,100 | ▼ | -0.10% |
| 2024-06-21 | 6255 | エヌピーシー | 278,246 | 1.26% | 1,222 | 1,324 | 1,186 | 1,313 | 6,675,700 | ▲ | 0.09% |
| 2024-06-24 | 6255 | エヌピーシー | 426,846 | 1.93% | 1,313 | 1,335 | 1,153 | 1,192 | 9,535,500 | ▲ | 0.67% |
| 2024-06-25 | 6255 | エヌピーシー | 408,346 | 1.85% | 1,194 | 1,274 | 1,165 | 1,243 | 5,621,900 | ▼ | -0.07% |
| 2024-06-27 | 6255 | エヌピーシー | 390,946 | 1.77% | 1,265 | 1,303 | 1,236 | 1,242 | 6,314,200 | ▼ | -0.08% |
| 2024-06-28 | 6255 | エヌピーシー | 361,546 | 1.63% | 1,244 | 1,253 | 1,209 | 1,212 | 3,949,500 | ▼ | -0.14% |
| 2024-07-01 | 6255 | エヌピーシー | 333,846 | 1.51% | 1,170 | 1,187 | 1,126 | 1,143 | 5,285,000 | ▼ | -0.11% |
| 2024-07-05 | 6255 | エヌピーシー | 309,646 | 1.40% | 1,201 | 1,236 | 1,185 | 1,210 | 2,488,200 | ▼ | -0.11% |
| 2024-07-05 | 6255 | エヌピーシー | 309,646 | 1.40% | 1,201 | 1,236 | 1,185 | 1,210 | 2,488,200 | ▼ | -0.11% |
| 2024-07-08 | 6255 | エヌピーシー | 306,846 | 1.39% | 1,220 | 1,220 | 1,175 | 1,191 | 1,841,700 | ▼ | -0.01% |
| 2024-07-10 | 6255 | エヌピーシー | 47,646 | 0.21% | 1,160 | 1,497 | 1,155 | 1,350 | 40,677,100 | ▼ | -1.18% |
| 2024-07-16 | 6255 | エヌピーシー | 166,746 | 0.75% | 1,228 | 1,228 | 1,170 | 1,182 | 2,953,000 | ▲ | 0.37% |
| 2024-07-17 | 6255 | エヌピーシー | 205,146 | 0.93% | 1,193 | 1,212 | 1,107 | 1,108 | 3,922,900 | ▲ | 0.18% |
| 2024-07-18 | 6255 | エヌピーシー | 237,346 | 1.07% | 1,110 | 1,133 | 1,077 | 1,102 | 2,282,800 | ▲ | 0.14% |
| 2024-07-22 | 6255 | エヌピーシー | 133,146 | 0.60% | 1,083 | 1,110 | 1,055 | 1,099 | 2,300,300 | ▼ | -0.47% |
| 2024-07-23 | 6255 | エヌピーシー | 90,446 | 0.41% | 1,120 | 1,168 | 1,104 | 1,104 | 4,079,600 | ▼ | -0.19% |
| 2024-07-24 | 6255 | エヌピーシー | 214,646 | 0.97% | 1,094 | 1,109 | 1,034 | 1,042 | 2,730,000 | ▲ | 0.56% |
| 2024-07-26 | 6255 | エヌピーシー | 196,246 | 0.88% | 1,004 | 1,025 | 996 | 999 | 1,182,800 | ▼ | -0.08% |
| 2024-07-29 | 6255 | エヌピーシー | 204,146 | 0.92% | 1,020 | 1,039 | 1,008 | 1,016 | 581,000 | ▲ | 0.04% |
| 2024-07-31 | 6255 | エヌピーシー | 194,346 | 0.88% | 998 | 1,017 | 986 | 1,009 | 948,100 | ▼ | -0.04% |
| 2024-08-01 | 6255 | エヌピーシー | 199,846 | 0.90% | 991 | 997 | 930 | 942 | 1,561,000 | ▲ | 0.02% |
| 2024-08-06 | 6255 | エヌピーシー | 145,146 | 0.65% | 790 | 814 | 766 | 806 | 2,531,200 | ▼ | -0.25% |
| 2024-08-07 | 6255 | エヌピーシー | 165,446 | 0.75% | 800 | 866 | 791 | 834 | 2,497,500 | ▲ | 0.09% |
| 2024-08-08 | 6255 | エヌピーシー | 220,046 | 0.99% | 819 | 855 | 809 | 831 | 1,480,400 | ▲ | 0.24% |
| 2024-08-09 | 6255 | エヌピーシー | 261,146 | 1.18% | 850 | 863 | 797 | 821 | 1,418,300 | ▲ | 0.18% |
| 2024-08-13 | 6255 | エヌピーシー | 206,546 | 0.93% | 836 | 874 | 835 | 862 | 1,137,600 | ▼ | -0.24% |
| 2024-08-15 | 6255 | エヌピーシー | 192,146 | 0.87% | 906 | 927 | 897 | 903 | 1,037,900 | ▼ | -0.06% |
| 2024-08-19 | 6255 | エヌピーシー | 200,946 | 0.91% | 919 | 975 | 913 | 921 | 1,284,900 | ▲ | 0.04% |
| 2024-08-21 | 6255 | エヌピーシー | 222,246 | 1.00% | 908 | 942 | 903 | 942 | 1,038,500 | ▲ | 0.08% |
| 2024-08-23 | 6255 | エヌピーシー | 246,746 | 1.11% | 952 | 1,024 | 951 | 1,018 | 4,009,700 | ▲ | 0.11% |
| 2024-08-30 | 6255 | エヌピーシー | 266,246 | 1.20% | 1,100 | 1,110 | 1,028 | 1,049 | 2,140,200 | ▲ | 0.08% |
| 2024-09-02 | 6255 | エヌピーシー | 262,846 | 1.19% | 1,062 | 1,063 | 1,020 | 1,024 | 1,129,800 | ▼ | -0.01% |
| 2024-09-03 | 6255 | エヌピーシー | 266,446 | 1.20% | 1,043 | 1,085 | 1,030 | 1,079 | 2,037,100 | ▲ | 0.01% |
| 2024-09-05 | 6255 | エヌピーシー | 295,246 | 1.33% | 970 | 1,035 | 970 | 1,000 | 1,833,700 | ▲ | 0.13% |
| 2024-09-12 | 6255 | エヌピーシー | 247,046 | 1.12% | 1,056 | 1,119 | 1,043 | 1,060 | 5,758,200 | ▼ | -0.20% |
| 2024-09-17 | 6255 | エヌピーシー | 240,246 | 1.08% | 1,068 | 1,082 | 1,030 | 1,053 | 1,281,200 | ▼ | -0.04% |
| 2024-09-24 | 6255 | エヌピーシー | 220,146 | 0.99% | 1,027 | 1,049 | 1,009 | 1,013 | 1,186,900 | ▼ | -0.09% |
| 2024-09-26 | 6255 | エヌピーシー | 195,946 | 0.88% | 1,020 | 1,021 | 991 | 999 | 909,500 | ▼ | -0.10% |
| 2024-09-30 | 6255 | エヌピーシー | 150,246 | 0.68% | 1,009 | 1,040 | 968 | 975 | 1,716,100 | ▼ | -0.19% |
| 2024-10-01 | 6255 | エヌピーシー | 169,346 | 0.76% | 989 | 1,001 | 972 | 984 | 964,100 | ▲ | 0.07% |
| 2024-10-02 | 6255 | エヌピーシー | 179,846 | 0.81% | 976 | 980 | 953 | 954 | 828,700 | ▲ | 0.05% |
| 2024-10-04 | 6255 | エヌピーシー | 205,646 | 0.93% | 930 | 938 | 923 | 933 | 600,000 | ▲ | 0.12% |
| 2024-10-08 | 6255 | エヌピーシー | 222,446 | 1.00% | 927 | 952 | 922 | 922 | 663,200 | ▲ | 0.06% |
| 2024-10-10 | 6255 | エヌピーシー | 265,146 | 1.20% | 920 | 924 | 895 | 897 | 805,300 | ▲ | 0.19% |
| 2024-10-11 | 6255 | エヌピーシー | 262,646 | 1.19% | 884 | 896 | 876 | 882 | 809,100 | ▼ | -0.01% |
| 2024-10-18 | 6255 | エヌピーシー | 274,046 | 1.24% | 916 | 942 | 905 | 913 | 701,600 | ▲ | 0.05% |
| 2024-10-25 | 6255 | エヌピーシー | 224,796 | 1.01% | 834 | 855 | 834 | 842 | 482,400 | ▼ | -0.23% |
| 2024-10-28 | 6255 | エヌピーシー | 205,696 | 0.93% | 849 | 868 | 846 | 863 | 486,600 | ▼ | -0.07% |
| 2024-10-29 | 6255 | エヌピーシー | 179,396 | 0.81% | 867 | 898 | 860 | 895 | 394,000 | ▼ | -0.12% |
| 2024-11-06 | 6255 | エヌピーシー | 221,396 | 1.00% | 946 | 949 | 870 | 881 | 1,928,300 | ▲ | 0.18% |
| 2024-11-11 | 6255 | エヌピーシー | 212,546 | 0.96% | 882 | 893 | 875 | 891 | 418,000 | ▼ | -0.04% |
| 2024-11-13 | 6255 | エヌピーシー | 224,846 | 1.01% | 882 | 895 | 859 | 859 | 468,300 | ▲ | 0.05% |
| 2024-11-18 | 6255 | エヌピーシー | 256,946 | 1.16% | 865 | 897 | 865 | 887 | 476,000 | ▲ | 0.14% |
| 2024-11-20 | 6255 | エヌピーシー | 271,446 | 1.23% | 923 | 931 | 901 | 905 | 502,100 | ▲ | 0.07% |
| 2024-11-21 | 6255 | エヌピーシー | 290,346 | 1.31% | 905 | 911 | 893 | 898 | 277,700 | ▲ | 0.08% |
| 2024-11-25 | 6255 | エヌピーシー | 274,746 | 1.24% | 937 | 958 | 932 | 944 | 742,000 | ▼ | -0.07% |
| 2024-12-02 | 6255 | エヌピーシー | 241,046 | 1.09% | 927 | 935 | 916 | 917 | 349,000 | ▼ | -0.14% |
| 2024-12-09 | 6255 | エヌピーシー | 255,646 | 1.15% | 888 | 891 | 874 | 887 | 218,100 | ▲ | 0.05% |
| 2024-12-10 | 6255 | エヌピーシー | 270,446 | 1.22% | 890 | 901 | 881 | 889 | 301,600 | ▲ | 0.07% |
| 2024-12-17 | 6255 | エヌピーシー | 287,046 | 1.30% | 879 | 880 | 859 | 870 | 264,300 | ▲ | 0.08% |
| 2024-12-18 | 6255 | エヌピーシー | 286,346 | 1.29% | 860 | 867 | 853 | 861 | 303,200 | ▼ | -0.01% |
| 2024-07-29 | 6266 | タツモ | 75,475 | 0.50% | 3,220 | 3,235 | 3,170 | 3,230 | 193,600 | ▲ | 0.09% |
| 2024-08-05 | 6266 | タツモ | 72,419 | 0.48% | 2,385 | 2,479 | 2,226 | 2,240 | 589,300 | ▼ | -0.02% |
| 2024-08-14 | 6266 | タツモ | 81,119 | 0.54% | 3,030 | 3,185 | 3,010 | 3,145 | 321,700 | ▲ | 0.06% |
| 2024-08-19 | 6266 | タツモ | 73,619 | 0.49% | 3,270 | 3,370 | 3,245 | 3,245 | 316,500 | ▼ | -0.05% |
| 2024-08-29 | 6266 | タツモ | 92,319 | 0.62% | 3,310 | 3,375 | 3,230 | 3,375 | 517,600 | ▲ | 0.12% |
| 2024-09-03 | 6266 | タツモ | 108,019 | 0.72% | 3,485 | 3,490 | 3,315 | 3,345 | 358,200 | ▲ | 0.09% |
| 2024-09-09 | 6266 | タツモ | 120,919 | 0.81% | 2,704 | 2,800 | 2,676 | 2,795 | 294,000 | ▲ | 0.09% |
| 2024-09-11 | 6266 | タツモ | 118,119 | 0.79% | 2,737 | 2,760 | 2,603 | 2,648 | 317,200 | ▼ | -0.02% |
| 2024-09-18 | 6266 | タツモ | 102,519 | 0.69% | 2,557 | 2,569 | 2,500 | 2,539 | 166,000 | ▼ | -0.10% |
| 2024-09-24 | 6266 | タツモ | 109,119 | 0.73% | 2,944 | 2,950 | 2,840 | 2,913 | 469,700 | ▲ | 0.04% |
| 2024-10-01 | 6266 | タツモ | 119,219 | 0.80% | 2,940 | 3,060 | 2,940 | 3,010 | 177,400 | ▲ | 0.07% |
| 2024-10-09 | 6266 | タツモ | 133,619 | 0.90% | 3,260 | 3,280 | 3,140 | 3,140 | 175,400 | ▲ | 0.09% |
| 2024-10-10 | 6266 | タツモ | 132,619 | 0.89% | 3,200 | 3,235 | 3,150 | 3,150 | 170,400 | ▼ | -0.01% |
| 2024-10-17 | 6266 | タツモ | 137,875 | 0.92% | 3,215 | 3,225 | 3,125 | 3,180 | 260,500 | ▲ | 0.03% |
| 2024-10-18 | 6266 | タツモ | 149,875 | 1.00% | 3,160 | 3,370 | 3,150 | 3,370 | 450,000 | ▲ | 0.07% |
| 2024-10-22 | 6266 | タツモ | 164,975 | 1.11% | 3,580 | 3,590 | 3,480 | 3,550 | 346,200 | ▲ | 0.11% |
| 2024-10-28 | 6266 | タツモ | 162,675 | 1.09% | 3,465 | 3,635 | 3,450 | 3,635 | 281,800 | ▼ | -0.02% |
| 2024-11-08 | 6266 | タツモ | 147,175 | 0.99% | 3,595 | 3,640 | 3,575 | 3,590 | 255,200 | ▼ | -0.10% |
| 2024-11-12 | 6266 | タツモ | 150,475 | 1.01% | 3,530 | 3,620 | 3,265 | 3,340 | 760,600 | ▲ | 0.02% |
| 2024-11-13 | 6266 | タツモ | 146,375 | 0.98% | 3,200 | 3,300 | 3,040 | 3,080 | 751,300 | ▼ | -0.03% |
| 2024-11-19 | 6266 | タツモ | 104,675 | 0.70% | 2,890 | 2,942 | 2,878 | 2,905 | 310,100 | ▼ | -0.28% |
| 2024-11-20 | 6266 | タツモ | 84,381 | 0.56% | 2,880 | 2,903 | 2,790 | 2,797 | 389,400 | ▼ | -0.13% |
| 2024-11-21 | 6266 | タツモ | 53,181 | 0.35% | 2,808 | 2,879 | 2,772 | 2,812 | 294,500 | ▼ | -0.21% |
| 2024-03-22 | 6268 | ナブテスコ | 764,038 | 0.63% | 2,650 | 2,659 | 2,603 | 2,616 | 779,900 | ▲ | 0.46% |
| 2024-04-10 | 6268 | ナブテスコ | 898,939 | 0.74% | 2,585 | 2,625 | 2,565 | 2,577 | 534,400 | ▲ | 0.10% |
| 2024-04-23 | 6268 | ナブテスコ | 970,405 | 0.80% | 2,600 | 2,630 | 2,591 | 2,625 | 592,700 | ▲ | 0.06% |
| 2024-04-30 | 6268 | ナブテスコ | 1,105,222 | 0.91% | 2,620 | 2,667 | 2,603 | 2,620 | 1,118,400 | ▲ | 0.10% |
| 2024-05-01 | 6268 | ナブテスコ | 1,080,558 | 0.89% | 2,930 | 2,958 | 2,780 | 2,842 | 3,301,800 | ▼ | -0.02% |
| 2024-05-10 | 6268 | ナブテスコ | 1,094,515 | 0.90% | 2,843 | 2,888 | 2,839 | 2,858 | 497,100 | ▲ | 0.01% |
| 2024-05-13 | 6268 | ナブテスコ | 1,083,015 | 0.89% | 2,862 | 2,890 | 2,854 | 2,887 | 681,900 | ▼ | -0.01% |
| 2024-05-14 | 6268 | ナブテスコ | 1,093,815 | 0.90% | 2,883 | 2,892 | 2,857 | 2,868 | 711,800 | ▲ | 0.01% |
| 2024-05-15 | 6268 | ナブテスコ | 1,089,434 | 0.89% | 2,851 | 2,860 | 2,793 | 2,805 | 672,000 | ▼ | -0.01% |
| 2024-05-16 | 6268 | ナブテスコ | 1,099,502 | 0.90% | 2,816 | 2,831 | 2,787 | 2,805 | 679,800 | ▲ | 0.01% |
| 2024-05-20 | 6268 | ナブテスコ | 1,070,402 | 0.88% | 2,767 | 2,810 | 2,765 | 2,790 | 387,800 | ▼ | -0.02% |
| 2024-05-23 | 6268 | ナブテスコ | 179,702 | 0.14% | 2,700 | 2,723 | 2,680 | 2,707 | 363,700 | ▼ | -0.74% |
| 2024-10-01 | 6268 | ナブテスコ | 624,310 | 0.51% | 2,468 | 2,520 | 2,459 | 2,514 | 426,600 | ▲ | 0.10% |
| 2024-10-03 | 6268 | ナブテスコ | 859,310 | 0.70% | 2,577 | 2,578 | 2,509 | 2,519 | 295,800 | ▲ | 0.18% |
| 2024-10-04 | 6268 | ナブテスコ | 799,610 | 0.66% | 2,528 | 2,549 | 2,512 | 2,527 | 303,800 | ▼ | -0.03% |
| 2024-10-08 | 6268 | ナブテスコ | 893,010 | 0.73% | 2,516 | 2,552 | 2,509 | 2,513 | 347,000 | ▲ | 0.06% |
| 2024-10-10 | 6268 | ナブテスコ | 787,840 | 0.65% | 2,534 | 2,557 | 2,505 | 2,548 | 443,300 | ▼ | -0.07% |
| 2024-10-22 | 6268 | ナブテスコ | 1,327,542 | 1.09% | 2,457 | 2,463 | 2,405 | 2,409 | 277,300 | ▲ | 0.44% |
| 2024-10-23 | 6268 | ナブテスコ | 1,337,842 | 1.10% | 2,410 | 2,428 | 2,398 | 2,406 | 173,300 | ▲ | 0.01% |
| 2024-10-28 | 6268 | ナブテスコ | 1,303,476 | 1.07% | 2,383 | 2,458 | 2,373 | 2,456 | 337,500 | ▼ | -0.03% |
| 2024-10-30 | 6268 | ナブテスコ | 1,095,347 | 0.90% | 2,492 | 2,495 | 2,458 | 2,469 | 870,600 | ▼ | -0.17% |
| 2024-10-31 | 6268 | ナブテスコ | 1,085,247 | 0.89% | 2,471 | 2,513 | 2,468 | 2,499 | 424,800 | ▼ | -0.01% |
| 2024-11-01 | 6268 | ナブテスコ | 1,167,754 | 0.96% | 2,411 | 2,475 | 2,410 | 2,415 | 483,700 | ▲ | 0.06% |
| 2024-11-13 | 6268 | ナブテスコ | 1,081,453 | 0.89% | 2,414 | 2,449 | 2,408 | 2,419 | 382,800 | ▼ | -0.06% |
| 2024-11-29 | 6268 | ナブテスコ | 938,149 | 0.77% | 2,431 | 2,443 | 2,397 | 2,411 | 527,400 | ▼ | -0.12% |
| 2024-12-16 | 6268 | ナブテスコ | 775,189 | 0.64% | 2,605 | 2,763 | 2,605 | 2,732 | 1,447,500 | ▼ | -0.13% |
| 2024-12-17 | 6268 | ナブテスコ | 721,889 | 0.59% | 2,763 | 2,796 | 2,742 | 2,757 | 975,100 | ▼ | -0.05% |
| 2024-03-01 | 6298 | ワイエイシイ | 81,955 | 0.83% | 2,308 | 2,354 | 2,304 | 2,354 | 138,500 | ▼ | -0.08% |
| 2024-03-19 | 6298 | ワイエイシイ | 89,755 | 0.91% | 2,426 | 2,535 | 2,417 | 2,523 | 379,000 | ▲ | 0.08% |
| 2024-04-03 | 6298 | ワイエイシイ | 102,555 | 1.05% | 2,422 | 2,463 | 2,300 | 2,445 | 122,900 | ▲ | 0.14% |
| 2024-04-08 | 6298 | ワイエイシイ | 95,555 | 0.97% | 2,400 | 2,427 | 2,382 | 2,407 | 68,000 | ▼ | -0.08% |
| 2024-04-12 | 6298 | ワイエイシイ | 78,755 | 0.80% | 2,397 | 2,419 | 2,370 | 2,378 | 80,000 | ▼ | -0.16% |
| 2024-04-19 | 6298 | ワイエイシイ | 90,255 | 0.92% | 2,403 | 2,403 | 2,271 | 2,298 | 129,200 | ▲ | 0.12% |
| 2024-05-10 | 6298 | ワイエイシイ | 98,855 | 1.01% | 2,297 | 2,315 | 2,276 | 2,299 | 74,500 | ▲ | 0.08% |
| 2024-05-14 | 6298 | ワイエイシイ | 97,455 | 0.99% | 2,387 | 2,398 | 2,345 | 2,380 | 130,700 | ▼ | -0.02% |
| 2024-05-21 | 6298 | ワイエイシイ | 84,255 | 0.86% | 2,386 | 2,438 | 2,383 | 2,418 | 191,800 | ▼ | -0.13% |
| 2024-05-28 | 6298 | ワイエイシイ | 68,255 | 0.69% | 2,358 | 2,424 | 2,340 | 2,391 | 225,800 | ▼ | -0.17% |
| 2024-05-29 | 6298 | ワイエイシイ | 76,055 | 0.77% | 2,388 | 2,392 | 2,272 | 2,272 | 203,100 | ▲ | 0.08% |
| 2024-05-30 | 6298 | ワイエイシイ | 80,555 | 0.82% | 2,242 | 2,253 | 2,170 | 2,208 | 199,300 | ▲ | 0.04% |
| 2024-05-31 | 6298 | ワイエイシイ | 76,155 | 0.78% | 2,210 | 2,271 | 2,203 | 2,263 | 131,200 | ▼ | -0.03% |
| 2024-06-04 | 6298 | ワイエイシイ | 62,855 | 0.64% | 2,360 | 2,483 | 2,360 | 2,450 | 303,000 | ▼ | -0.14% |
| 2024-06-14 | 6298 | ワイエイシイ | 52,355 | 0.53% | 2,340 | 2,485 | 2,336 | 2,471 | 190,100 | ▼ | -0.10% |
| 2024-06-18 | 6298 | ワイエイシイ | 47,955 | 0.49% | 2,491 | 2,648 | 2,485 | 2,648 | 423,200 | ▼ | -0.04% |
| 2024-06-24 | 6298 | ワイエイシイ | 49,855 | 0.51% | 2,421 | 2,475 | 2,390 | 2,471 | 321,200 | ▲ | 0.03% |
| 2024-06-26 | 6298 | ワイエイシイ | 37,855 | 0.38% | 2,470 | 2,537 | 2,465 | 2,520 | 181,900 | ▼ | -0.13% |
| 2024-07-24 | 6298 | ワイエイシイ | 55,355 | 0.56% | 2,298 | 2,320 | 2,264 | 2,264 | 103,600 | ▲ | 0.11% |
| 2024-07-26 | 6298 | ワイエイシイ | 64,455 | 0.66% | 2,210 | 2,229 | 2,170 | 2,190 | 107,200 | ▲ | 0.09% |
| 2024-07-30 | 6298 | ワイエイシイ | 72,401 | 0.74% | 2,231 | 2,231 | 2,162 | 2,188 | 216,400 | ▲ | 0.07% |
| 2024-08-02 | 6298 | ワイエイシイ | 83,401 | 0.85% | 1,971 | 1,974 | 1,846 | 1,856 | 306,600 | ▲ | 0.10% |
| 2024-08-06 | 6298 | ワイエイシイ | 72,601 | 0.74% | 1,596 | 1,742 | 1,596 | 1,713 | 361,500 | ▼ | -0.10% |
| 2024-08-08 | 6298 | ワイエイシイ | 93,001 | 0.95% | 1,718 | 1,798 | 1,691 | 1,757 | 169,600 | ▲ | 0.20% |
| 2024-08-13 | 6298 | ワイエイシイ | 98,501 | 1.00% | 1,840 | 1,883 | 1,813 | 1,857 | 236,700 | ▲ | 0.05% |
| 2024-08-14 | 6298 | ワイエイシイ | 86,301 | 0.88% | 1,785 | 1,949 | 1,772 | 1,937 | 329,200 | ▼ | -0.12% |
| 2024-08-15 | 6298 | ワイエイシイ | 105,801 | 1.08% | 1,942 | 1,956 | 1,902 | 1,929 | 166,500 | ▲ | 0.20% |
| 2024-08-20 | 6298 | ワイエイシイ | 89,901 | 0.92% | 2,041 | 2,062 | 2,024 | 2,055 | 103,900 | ▼ | -0.16% |
| 2024-08-21 | 6298 | ワイエイシイ | 98,901 | 1.01% | 2,027 | 2,073 | 2,025 | 2,047 | 72,000 | ▲ | 0.08% |
| 2024-09-02 | 6298 | ワイエイシイ | 113,001 | 1.15% | 2,234 | 2,242 | 2,179 | 2,210 | 128,600 | ▲ | 0.13% |
| 2024-09-04 | 6298 | ワイエイシイ | 117,501 | 1.20% | 2,080 | 2,131 | 2,070 | 2,083 | 141,300 | ▲ | 0.05% |
| 2024-09-24 | 6298 | ワイエイシイ | 116,096 | 1.18% | 2,248 | 2,289 | 2,204 | 2,208 | 224,100 | ▼ | -0.02% |
| 2024-09-30 | 6298 | ワイエイシイ | 103,796 | 1.06% | 2,197 | 2,247 | 2,167 | 2,171 | 106,100 | ▼ | -0.11% |
| 2024-10-07 | 6298 | ワイエイシイ | 107,996 | 1.10% | 2,304 | 2,304 | 2,252 | 2,270 | 82,800 | ▲ | 0.04% |
| 2024-10-23 | 6298 | ワイエイシイ | 117,496 | 1.20% | 2,223 | 2,228 | 2,186 | 2,186 | 46,900 | ▲ | 0.09% |
| 2024-10-24 | 6298 | ワイエイシイ | 116,996 | 1.19% | 2,151 | 2,195 | 2,136 | 2,182 | 65,500 | ▼ | -0.01% |
| 2024-10-29 | 6298 | ワイエイシイ | 118,896 | 1.21% | 2,170 | 2,193 | 2,150 | 2,190 | 42,100 | ▲ | 0.02% |
| 2024-10-31 | 6298 | ワイエイシイ | 115,996 | 1.18% | 2,228 | 2,253 | 2,179 | 2,209 | 112,100 | ▼ | -0.03% |
| 2024-11-15 | 6298 | ワイエイシイ | 77,796 | 0.79% | 1,978 | 2,037 | 1,876 | 1,920 | 399,900 | ▼ | -0.38% |
| 2024-11-20 | 6298 | ワイエイシイ | 78,596 | 0.80% | 1,939 | 1,971 | 1,905 | 1,960 | 119,100 | ▲ | 0.01% |
| 2024-11-25 | 6298 | ワイエイシイ | 96,601 | 0.98% | 2,003 | 2,007 | 1,937 | 1,937 | 149,700 | ▲ | 0.17% |
| 2024-11-26 | 6298 | ワイエイシイ | 103,201 | 1.05% | 1,935 | 1,956 | 1,866 | 1,872 | 118,400 | ▲ | 0.07% |
| 2024-11-28 | 6298 | ワイエイシイ | 107,801 | 1.10% | 1,846 | 1,926 | 1,846 | 1,899 | 106,600 | ▲ | 0.05% |
| 2024-12-16 | 6298 | ワイエイシイ | 106,509 | 1.09% | 1,850 | 1,857 | 1,826 | 1,832 | 73,500 | ▼ | -0.01% |
| 2024-09-11 | 6302 | 住友重 | 803,805 | 0.65% | 3,209 | 3,275 | 3,201 | 3,246 | 565,200 | ▲ | 0.30% |
| 2024-09-17 | 6302 | 住友重 | 1,081,005 | 0.87% | 3,289 | 3,297 | 3,157 | 3,200 | 388,800 | ▲ | 0.21% |
| 2024-09-20 | 6302 | 住友重 | 1,193,605 | 0.97% | 3,372 | 3,376 | 3,317 | 3,336 | 764,800 | ▲ | 0.09% |
| 2024-10-01 | 6302 | 住友重 | 1,245,588 | 1.01% | 3,487 | 3,538 | 3,469 | 3,529 | 332,500 | ▲ | 0.04% |
| 2024-10-03 | 6302 | 住友重 | 1,623,488 | 1.32% | 3,634 | 3,637 | 3,546 | 3,552 | 480,400 | ▲ | 0.31% |
| 2024-10-08 | 6302 | 住友重 | 1,930,517 | 1.57% | 3,577 | 3,603 | 3,528 | 3,549 | 255,300 | ▲ | 0.25% |
| 2024-10-10 | 6302 | 住友重 | 1,385,617 | 1.12% | 3,539 | 3,552 | 3,505 | 3,541 | 298,300 | ▼ | -0.44% |
| 2024-10-16 | 6302 | 住友重 | 1,114,896 | 0.90% | 3,489 | 3,524 | 3,454 | 3,470 | 308,300 | ▼ | -0.22% |
| 2024-10-17 | 6302 | 住友重 | 1,104,196 | 0.89% | 3,481 | 3,541 | 3,480 | 3,512 | 288,500 | ▼ | -0.01% |
| 2024-10-18 | 6302 | 住友重 | 1,129,196 | 0.91% | 3,528 | 3,546 | 3,503 | 3,509 | 188,600 | ▲ | 0.02% |
| 2024-10-21 | 6302 | 住友重 | 618,496 | 0.50% | 3,509 | 3,509 | 3,470 | 3,494 | 181,000 | ▼ | -0.41% |
| 2024-10-25 | 6302 | 住友重 | 596,837 | 0.48% | 3,374 | 3,390 | 3,353 | 3,367 | 274,200 | ▼ | -0.02% |
| 2024-10-22 | 6309 | 巴工業 | 78,185 | 0.74% | 3,970 | 3,970 | 3,915 | 3,920 | 55,200 | ▲ | 0.42% |
| 2024-10-28 | 6309 | 巴工業 | 5,715 | 0.05% | 3,770 | 3,835 | 3,750 | 3,820 | 79,000 | ▼ | -0.69% |
| 2024-03-01 | 6315 | ＴＯＷＡ | 241,609 | 0.96% | 9,600 | 10,460 | 9,550 | 10,460 | 6,865,500 | ▲ | 0.14% |
| 2024-03-04 | 6315 | ＴＯＷＡ | 202,209 | 0.80% | 10,870 | 11,200 | 10,280 | 10,480 | 6,125,600 | ▼ | -0.15% |
| 2024-03-05 | 6315 | ＴＯＷＡ | 175,709 | 0.70% | 10,480 | 10,550 | 10,070 | 10,400 | 3,254,700 | ▼ | -0.10% |
| 2024-03-06 | 6315 | ＴＯＷＡ | 83,209 | 0.33% | 10,100 | 10,560 | 10,060 | 10,430 | 2,806,300 | ▼ | -0.36% |
| 2024-03-07 | 6315 | ＴＯＷＡ | 128,419 | 0.51% | 10,600 | 10,680 | 10,030 | 10,220 | 3,483,700 | ▲ | 0.18% |
| 2024-03-08 | 6315 | ＴＯＷＡ | 167,484 | 0.66% | 10,410 | 10,590 | 9,980 | 10,020 | 3,282,000 | ▲ | 0.15% |
| 2024-03-11 | 6315 | ＴＯＷＡ | 201,009 | 0.80% | 9,360 | 9,670 | 9,150 | 9,270 | 2,882,600 | ▲ | 0.14% |
| 2024-03-12 | 6315 | ＴＯＷＡ | 185,309 | 0.73% | 9,150 | 9,490 | 8,920 | 9,330 | 2,945,300 | ▼ | -0.07% |
| 2024-03-14 | 6315 | ＴＯＷＡ | 117,109 | 0.46% | 8,990 | 9,040 | 8,730 | 8,960 | 2,177,900 | ▼ | -0.26% |
| 2024-03-19 | 6315 | ＴＯＷＡ | 155,409 | 0.62% | 9,360 | 9,670 | 9,270 | 9,490 | 2,579,600 | ▲ | 0.15% |
| 2024-03-25 | 6315 | ＴＯＷＡ | 50,058 | 0.19% | 9,780 | 9,830 | 9,570 | 9,640 | 1,322,000 | ▼ | -0.43% |
| 2024-04-11 | 6315 | ＴＯＷＡ | 135,053 | 0.53% | 9,360 | 9,700 | 9,300 | 9,700 | 1,794,000 | ▲ | 0.07% |
| 2024-04-12 | 6315 | ＴＯＷＡ | 86,053 | 0.34% | 9,900 | 10,500 | 9,830 | 10,400 | 3,428,700 | ▼ | -0.19% |
| 2024-07-17 | 6315 | ＴＯＷＡ | 232,999 | 0.93% | 10,580 | 10,600 | 10,110 | 10,130 | 2,059,000 | ▲ | 0.53% |
| 2024-07-18 | 6315 | ＴＯＷＡ | 196,099 | 0.78% | 9,650 | 9,760 | 9,360 | 9,570 | 3,426,900 | ▼ | -0.15% |
| 2024-07-19 | 6315 | ＴＯＷＡ | 169,699 | 0.67% | 9,700 | 9,780 | 9,500 | 9,500 | 1,626,600 | ▼ | -0.10% |
| 2024-07-22 | 6315 | ＴＯＷＡ | 40,999 | 0.16% | 9,450 | 9,490 | 9,100 | 9,110 | 1,790,500 | ▼ | -0.51% |
| 2024-09-27 | 6315 | ＴＯＷＡ | 573,155 | 0.76% | 2,425 | 2,435 | 2,273 | 2,353 | 9,810,500 | ▲ | 0.57% |
| 2024-10-02 | 6315 | ＴＯＷＡ | 475,470 | 0.63% | 2,145 | 2,152 | 2,065 | 2,073 | 3,648,000 | ▼ | -0.13% |
| 2024-10-03 | 6315 | ＴＯＷＡ | 411,670 | 0.54% | 2,170 | 2,214 | 2,135 | 2,155 | 3,977,900 | ▼ | -0.08% |
| 2024-10-07 | 6315 | ＴＯＷＡ | 322,636 | 0.42% | 2,178 | 2,193 | 2,091 | 2,106 | 3,651,300 | ▼ | -0.12% |
| 2024-10-11 | 6315 | ＴＯＷＡ | 396,836 | 0.52% | 2,036 | 2,041 | 1,992 | 1,998 | 2,025,700 | ▲ | 0.29% |
| 2024-10-15 | 6315 | ＴＯＷＡ | 327,036 | 0.43% | 2,044 | 2,231 | 2,044 | 2,202 | 7,335,900 | ▼ | -0.09% |
| 2024-10-16 | 6315 | ＴＯＷＡ | 434,036 | 0.57% | 2,042 | 2,050 | 1,995 | 2,047 | 7,093,000 | ▲ | 0.13% |
| 2024-10-21 | 6315 | ＴＯＷＡ | 364,936 | 0.48% | 1,964 | 2,027 | 1,961 | 2,021 | 3,919,800 | ▼ | -0.08% |
| 2024-11-01 | 6315 | ＴＯＷＡ | 589,936 | 0.78% | 1,938 | 1,961 | 1,901 | 1,914 | 3,604,300 | ▲ | 0.34% |
| 2024-11-05 | 6315 | ＴＯＷＡ | 647,636 | 0.86% | 1,919 | 2,010 | 1,902 | 2,010 | 3,263,300 | ▲ | 0.07% |
| 2024-11-06 | 6315 | ＴＯＷＡ | 686,036 | 0.91% | 2,060 | 2,085 | 2,031 | 2,059 | 3,864,400 | ▲ | 0.05% |
| 2024-11-07 | 6315 | ＴＯＷＡ | 410,336 | 0.54% | 2,090 | 2,107 | 1,988 | 2,070 | 5,407,300 | ▼ | -0.37% |
| 2024-11-08 | 6315 | ＴＯＷＡ | 701,936 | 0.93% | 1,899 | 1,957 | 1,800 | 1,800 | 11,380,700 | ▲ | 0.39% |
| 2024-11-11 | 6315 | ＴＯＷＡ | 548,836 | 0.73% | 1,797 | 1,876 | 1,781 | 1,860 | 6,563,500 | ▼ | -0.20% |
| 2024-11-12 | 6315 | ＴＯＷＡ | 679,736 | 0.90% | 1,850 | 1,856 | 1,790 | 1,802 | 4,824,900 | ▲ | 0.17% |
| 2024-11-15 | 6315 | ＴＯＷＡ | 667,950 | 0.88% | 1,641 | 1,695 | 1,638 | 1,680 | 3,863,000 | ▼ | -0.02% |
| 2024-11-19 | 6315 | ＴＯＷＡ | 683,250 | 0.90% | 1,641 | 1,661 | 1,602 | 1,623 | 4,626,800 | ▲ | 0.02% |
| 2024-11-20 | 6315 | ＴＯＷＡ | 668,750 | 0.88% | 1,632 | 1,665 | 1,582 | 1,610 | 4,690,000 | ▼ | -0.02% |
| 2024-11-21 | 6315 | ＴＯＷＡ | 504,761 | 0.67% | 1,621 | 1,650 | 1,595 | 1,615 | 3,253,100 | ▼ | -0.20% |
| 2024-11-26 | 6315 | ＴＯＷＡ | 380,503 | 0.50% | 1,609 | 1,610 | 1,521 | 1,537 | 4,894,100 | ▼ | -0.17% |
| 2024-11-27 | 6315 | ＴＯＷＡ | 303,903 | 0.40% | 1,539 | 1,615 | 1,532 | 1,556 | 5,722,600 | ▼ | -0.09% |
| 2024-11-28 | 6315 | ＴＯＷＡ | 398,303 | 0.53% | 1,522 | 1,672 | 1,522 | 1,611 | 9,079,100 | ▲ | 0.13% |
| 2024-11-29 | 6315 | ＴＯＷＡ | 320,803 | 0.42% | 1,610 | 1,637 | 1,575 | 1,583 | 3,554,100 | ▼ | -0.11% |
| 2024-08-29 | 6323 | ローツェ | 951,920 | 0.53% | 2,080 | 2,241 | 2,066 | 2,241 | 3,545,000 | ▲ | 0.10% |
| 2024-08-30 | 6323 | ローツェ | 754,747 | 0.42% | 2,265 | 2,267 | 2,133 | 2,228 | 5,247,200 | ▼ | -0.11% |
| 2024-09-04 | 6323 | ローツェ | 906,147 | 0.51% | 1,977 | 2,036 | 1,927 | 1,946 | 4,047,200 | ▲ | 0.06% |
| 2024-09-10 | 6323 | ローツェ | 547,587 | 0.31% | 1,795 | 1,818 | 1,750 | 1,797 | 2,012,600 | ▼ | -0.20% |
| 2024-09-12 | 6323 | ローツェ | 1,007,487 | 0.57% | 1,895 | 1,922 | 1,833 | 1,855 | 1,971,300 | ▲ | 0.25% |
| 2024-09-17 | 6323 | ローツェ | 547,487 | 0.31% | 1,845 | 1,860 | 1,771 | 1,805 | 1,484,400 | ▼ | -0.25% |
| 2024-09-20 | 6323 | ローツェ | 1,019,657 | 0.57% | 1,924 | 1,985 | 1,917 | 1,935 | 4,598,100 | ▲ | 0.08% |
| 2024-09-24 | 6323 | ローツェ | 699,329 | 0.39% | 1,970 | 1,975 | 1,850 | 1,850 | 2,285,800 | ▼ | -0.17% |
| 2024-10-15 | 6323 | ローツェ | 958,858 | 0.54% | 1,955 | 2,023 | 1,900 | 1,927 | 7,727,700 | ▲ | 0.11% |
| 2024-10-16 | 6323 | ローツェ | 1,215,249 | 0.68% | 1,860 | 1,889 | 1,792 | 1,870 | 7,121,400 | ▲ | 0.14% |
| 2024-10-17 | 6323 | ローツェ | 952,149 | 0.53% | 1,837 | 1,897 | 1,826 | 1,870 | 3,771,800 | ▼ | -0.15% |
| 2024-10-18 | 6323 | ローツェ | 1,155,249 | 0.65% | 1,889 | 1,977 | 1,865 | 1,954 | 4,380,500 | ▲ | 0.12% |
| 2024-10-21 | 6323 | ローツェ | 1,438,649 | 0.81% | 1,962 | 2,076 | 1,928 | 2,076 | 5,143,600 | ▲ | 0.16% |
| 2024-10-22 | 6323 | ローツェ | 1,642,849 | 0.93% | 2,076 | 2,234 | 2,045 | 2,132 | 12,331,600 | ▲ | 0.12% |
| 2024-10-23 | 6323 | ローツェ | 1,580,055 | 0.89% | 2,085 | 2,098 | 2,010 | 2,059 | 4,256,400 | ▼ | -0.04% |
| 2024-10-30 | 6323 | ローツェ | 1,615,455 | 0.91% | 2,215 | 2,382 | 2,190 | 2,337 | 7,677,000 | ▲ | 0.02% |
| 2024-11-05 | 6323 | ローツェ | 1,376,055 | 0.78% | 2,226 | 2,290 | 2,208 | 2,271 | 2,692,200 | ▼ | -0.13% |
| 2024-11-07 | 6323 | ローツェ | 1,158,155 | 0.65% | 2,309 | 2,311 | 2,175 | 2,237 | 3,311,300 | ▼ | -0.13% |
| 2024-11-13 | 6323 | ローツェ | 951,255 | 0.53% | 2,124 | 2,130 | 2,002 | 2,011 | 2,518,600 | ▼ | -0.12% |
| 2024-11-14 | 6323 | ローツェ | 838,055 | 0.47% | 2,000 | 2,016 | 1,935 | 1,935 | 2,150,500 | ▼ | -0.06% |
| 2024-11-15 | 6323 | ローツェ | 931,855 | 0.52% | 1,945 | 1,971 | 1,902 | 1,912 | 2,651,200 | ▲ | 0.05% |
| 2024-11-21 | 6323 | ローツェ | 860,965 | 0.48% | 1,815 | 1,850 | 1,744 | 1,761 | 2,521,800 | ▼ | -0.04% |
| 2024-11-22 | 6323 | ローツェ | 889,365 | 0.50% | 1,781 | 1,813 | 1,753 | 1,776 | 2,028,500 | ▲ | 0.02% |
| 2024-11-26 | 6323 | ローツェ | 1,071,865 | 0.60% | 1,758 | 1,769 | 1,683 | 1,698 | 2,572,300 | ▲ | 0.09% |
| 2024-11-27 | 6323 | ローツェ | 985,865 | 0.55% | 1,685 | 1,695 | 1,667 | 1,677 | 1,715,900 | ▼ | -0.04% |
| 2024-12-04 | 6323 | ローツェ | 880,465 | 0.49% | 1,653 | 1,668 | 1,586 | 1,599 | 4,258,300 | ▼ | -0.06% |
| 2024-03-13 | 6326 | クボタ | 6,285,272 | 0.53% | 2,202 | 2,218 | 2,154 | 2,159 | 2,978,100 | ▲ | 0.04% |
| 2024-03-18 | 6326 | クボタ | 8,896,652 | 0.75% | 2,244 | 2,284 | 2,240 | 2,272 | 3,910,400 | ▲ | 0.21% |
| 2024-03-21 | 6326 | クボタ | 10,014,980 | 0.85% | 2,333 | 2,367 | 2,328 | 2,362 | 3,862,900 | ▲ | 0.09% |
| 2024-03-22 | 6326 | クボタ | 11,116,286 | 0.94% | 2,380 | 2,443 | 2,375 | 2,412 | 6,736,100 | ▲ | 0.08% |
| 2024-04-09 | 6326 | クボタ | 9,601,742 | 0.81% | 2,540 | 2,560 | 2,527 | 2,557 | 3,204,800 | ▼ | -0.12% |
| 2024-04-11 | 6326 | クボタ | 10,791,783 | 0.91% | 2,513 | 2,552 | 2,510 | 2,528 | 3,530,700 | ▲ | 0.09% |
| 2024-04-12 | 6326 | クボタ | 11,829,206 | 1.00% | 2,539 | 2,565 | 2,536 | 2,542 | 3,124,900 | ▲ | 0.08% |
| 2024-04-16 | 6326 | クボタ | 10,677,191 | 0.90% | 2,521 | 2,524 | 2,439 | 2,451 | 3,698,600 | ▼ | -0.09% |
| 2024-04-17 | 6326 | クボタ | 5,742,315 | 0.48% | 2,476 | 2,476 | 2,424 | 2,446 | 2,551,800 | ▼ | -0.42% |
| 2024-09-24 | 6326 | クボタ | 7,676,737 | 0.65% | 2,064 | 2,077 | 2,055 | 2,055 | 3,325,300 | ▲ | 0.16% |
| 2024-10-10 | 6326 | クボタ | 4,741,822 | 0.40% | 2,076 | 2,101 | 2,069 | 2,101 | 2,550,200 | ▼ | -0.25% |
| 2024-03-22 | 6330 | 東洋エンジ | 253,293 | 0.65% | 969 | 976 | 950 | 974 | 374,800 | ▲ | 0.56% |
| 2024-03-25 | 6330 | 東洋エンジ | 0 | 0.00% | 976 | 978 | 959 | 959 | 227,300 | ▼ | -0.65% |
| 2024-05-16 | 6338 | タカトリ | 44,126 | 0.80% | 4,040 | 4,080 | 3,895 | 3,945 | 87,200 | ▲ | 0.09% |
| 2024-05-23 | 6338 | タカトリ | 43,526 | 0.79% | 3,880 | 3,915 | 3,825 | 3,845 | 25,900 | ▼ | -0.01% |
| 2024-06-04 | 6338 | タカトリ | 38,226 | 0.69% | 3,745 | 3,810 | 3,735 | 3,780 | 34,700 | ▼ | -0.10% |
| 2024-06-20 | 6338 | タカトリ | 32,126 | 0.58% | 3,580 | 3,695 | 3,575 | 3,695 | 53,900 | ▼ | -0.10% |
| 2024-06-26 | 6338 | タカトリ | 25,526 | 0.46% | 3,760 | 3,765 | 3,710 | 3,765 | 23,300 | ▼ | -0.11% |
| 2024-09-24 | 6361 | 荏原 | 2,496,384 | 0.54% | 2,118 | 2,134 | 2,040 | 2,060 | 3,481,900 | ▲ | 0.09% |
| 2024-09-27 | 6361 | 荏原 | 2,865,833 | 0.62% | 2,350 | 2,452 | 2,321 | 2,437 | 7,974,400 | ▲ | 0.07% |
| 2024-10-01 | 6361 | 荏原 | 3,301,562 | 0.71% | 2,348 | 2,476 | 2,342 | 2,476 | 3,701,000 | ▲ | 0.08% |
| 2024-10-03 | 6361 | 荏原 | 3,770,470 | 0.81% | 2,573 | 2,591 | 2,492 | 2,496 | 3,848,600 | ▲ | 0.10% |
| 2024-10-09 | 6361 | 荏原 | 3,656,950 | 0.79% | 2,403 | 2,418 | 2,350 | 2,351 | 2,002,500 | ▼ | -0.02% |
| 2024-10-10 | 6361 | 荏原 | 2,216,150 | 0.47% | 2,378 | 2,383 | 2,334 | 2,356 | 1,540,300 | ▼ | -0.32% |
| 2024-10-11 | 6361 | 荏原 | 2,410,650 | 0.52% | 2,372 | 2,396 | 2,356 | 2,362 | 1,468,200 | ▲ | 0.05% |
| 2024-10-17 | 6361 | 荏原 | 1,521,812 | 0.32% | 2,417 | 2,438 | 2,351 | 2,391 | 3,327,800 | ▼ | -0.20% |
| 2024-07-09 | 6366 | 千代建 | 1,326,687 | 0.50% | 289 | 290 | 280 | 284 | 2,494,700 | ▲ | 0.07% |
| 2024-07-12 | 6366 | 千代建 | 1,299,187 | 0.49% | 287 | 292 | 287 | 287 | 1,455,800 | ▼ | -0.01% |
| 2024-07-16 | 6366 | 千代建 | 1,329,787 | 0.51% | 291 | 291 | 285 | 291 | 1,295,000 | ▲ | 0.02% |
| 2024-07-17 | 6366 | 千代建 | 1,287,215 | 0.49% | 291 | 297 | 290 | 294 | 1,760,000 | ▼ | -0.02% |
| 2024-07-18 | 6366 | 千代建 | 1,340,615 | 0.51% | 292 | 299 | 291 | 292 | 1,627,400 | ▲ | 0.02% |
| 2024-07-19 | 6366 | 千代建 | 1,750,115 | 0.67% | 292 | 294 | 286 | 293 | 1,827,500 | ▲ | 0.16% |
| 2024-07-29 | 6366 | 千代建 | 1,822,896 | 0.70% | 283 | 310 | 280 | 310 | 6,323,000 | ▲ | 0.02% |
| 2024-08-05 | 6366 | 千代建 | 2,103,864 | 0.80% | 268 | 272 | 225 | 238 | 6,449,500 | ▲ | 0.10% |
| 2024-08-06 | 6366 | 千代建 | 2,059,964 | 0.79% | 254 | 269 | 254 | 264 | 3,248,700 | ▼ | -0.01% |
| 2024-08-20 | 6366 | 千代建 | 1,711,296 | 0.65% | 292 | 303 | 292 | 301 | 1,675,700 | ▼ | -0.14% |
| 2024-08-29 | 6366 | 千代建 | 1,563,296 | 0.60% | 300 | 310 | 299 | 304 | 960,800 | ▲ | 0.10% |
| 2024-08-30 | 6366 | 千代建 | 1,473,996 | 0.56% | 305 | 316 | 305 | 316 | 2,493,800 | ▼ | -0.03% |
| 2024-09-04 | 6366 | 千代建 | 1,228,096 | 0.47% | 293 | 298 | 289 | 290 | 2,381,700 | ▼ | -0.09% |
| 2024-09-05 | 6366 | 千代建 | 1,350,696 | 0.51% | 287 | 296 | 287 | 292 | 1,209,400 | ▲ | 0.04% |
| 2024-09-06 | 6366 | 千代建 | 1,252,696 | 0.48% | 295 | 295 | 284 | 285 | 1,297,900 | ▼ | -0.03% |
| 2024-09-09 | 6366 | 千代建 | 1,655,996 | 0.63% | 277 | 287 | 276 | 284 | 2,610,700 | ▲ | 0.15% |
| 2024-09-11 | 6366 | 千代建 | 1,356,096 | 0.52% | 284 | 284 | 274 | 278 | 1,347,500 | ▼ | -0.10% |
| 2024-09-17 | 6366 | 千代建 | 1,288,196 | 0.49% | 285 | 291 | 281 | 286 | 1,038,600 | ▼ | -0.03% |
| 2024-09-18 | 6366 | 千代建 | 1,313,396 | 0.50% | 290 | 290 | 281 | 284 | 763,400 | ▲ | 0.01% |
| 2024-09-19 | 6366 | 千代建 | 1,212,796 | 0.46% | 287 | 293 | 286 | 291 | 1,238,400 | ▼ | -0.03% |
| 2024-10-01 | 6387 | サムコ | 47,290 | 0.58% | 3,410 | 3,435 | 3,380 | 3,430 | 25,600 | ▲ | 0.13% |
| 2024-10-02 | 6387 | サムコ | 51,990 | 0.64% | 3,405 | 3,405 | 3,315 | 3,315 | 34,400 | ▲ | 0.06% |
| 2024-10-16 | 6387 | サムコ | 59,690 | 0.74% | 3,535 | 3,630 | 3,495 | 3,600 | 46,300 | ▲ | 0.09% |
| 2024-10-18 | 6387 | サムコ | 64,390 | 0.80% | 3,470 | 3,485 | 3,395 | 3,405 | 22,000 | ▲ | 0.06% |
| 2024-10-23 | 6387 | サムコ | 60,490 | 0.75% | 3,335 | 3,335 | 3,225 | 3,240 | 25,700 | ▼ | -0.05% |
| 2024-10-28 | 6387 | サムコ | 54,190 | 0.67% | 3,155 | 3,250 | 3,150 | 3,215 | 32,700 | ▼ | -0.07% |
| 2024-10-31 | 6387 | サムコ | 46,290 | 0.57% | 3,265 | 3,320 | 3,235 | 3,305 | 32,300 | ▼ | -0.10% |
| 2024-11-05 | 6387 | サムコ | 56,690 | 0.70% | 3,160 | 3,285 | 3,155 | 3,245 | 28,700 | ▲ | 0.13% |
| 2024-11-06 | 6387 | サムコ | 54,890 | 0.68% | 3,245 | 3,350 | 3,245 | 3,305 | 23,800 | ▼ | -0.01% |
| 2024-11-12 | 6387 | サムコ | 47,490 | 0.59% | 3,150 | 3,160 | 3,070 | 3,075 | 48,400 | ▼ | -0.09% |
| 2024-11-13 | 6387 | サムコ | 52,090 | 0.64% | 3,075 | 3,085 | 3,030 | 3,030 | 33,100 | ▲ | 0.05% |
| 2024-12-04 | 6387 | サムコ | 57,190 | 0.71% | 2,901 | 2,914 | 2,829 | 2,842 | 39,000 | ▲ | 0.06% |
| 2024-12-05 | 6387 | サムコ | 54,290 | 0.67% | 2,845 | 2,895 | 2,811 | 2,825 | 22,900 | ▼ | -0.03% |
| 2024-12-10 | 6387 | サムコ | 60,490 | 0.75% | 2,610 | 2,647 | 2,571 | 2,630 | 240,100 | ▲ | 0.07% |
| 2024-12-12 | 6387 | サムコ | 48,890 | 0.60% | 2,800 | 2,804 | 2,686 | 2,697 | 62,200 | ▼ | -0.15% |
| 2024-12-17 | 6387 | サムコ | 57,290 | 0.71% | 2,793 | 2,836 | 2,735 | 2,737 | 56,400 | ▲ | 0.10% |
| 2024-12-18 | 6387 | サムコ | 55,890 | 0.69% | 2,737 | 2,804 | 2,721 | 2,776 | 36,200 | ▼ | -0.02% |
| 2024-07-10 | 6430 | ダイコク電機 | 74,553 | 0.50% | 4,035 | 4,050 | 3,960 | 3,995 | 73,700 | ▲ | 0.09% |
| 2024-07-12 | 6430 | ダイコク電機 | 73,053 | 0.49% | 3,850 | 3,935 | 3,825 | 3,880 | 125,400 | ▼ | -0.01% |
| 2024-10-24 | 6430 | ダイコク電機 | 74,917 | 0.50% | 3,455 | 3,485 | 3,415 | 3,465 | 38,700 | ▲ | 0.08% |
| 2024-10-30 | 6430 | ダイコク電機 | 72,117 | 0.48% | 3,385 | 3,395 | 3,310 | 3,320 | 190,000 | ▼ | -0.02% |
| 2024-07-16 | 6432 | 竹内製作所 | 267,756 | 0.54% | 5,670 | 5,680 | 5,440 | 5,510 | 1,337,800 | ▲ | 0.12% |
| 2024-07-17 | 6432 | 竹内製作所 | 307,856 | 0.62% | 5,550 | 5,630 | 5,470 | 5,500 | 746,000 | ▲ | 0.07% |
| 2024-07-18 | 6432 | 竹内製作所 | 352,856 | 0.72% | 5,400 | 5,450 | 5,360 | 5,380 | 499,100 | ▲ | 0.09% |
| 2024-07-26 | 6432 | 竹内製作所 | 294,748 | 0.60% | 4,840 | 4,985 | 4,775 | 4,890 | 732,300 | ▼ | -0.12% |
| 2024-07-29 | 6432 | 竹内製作所 | 269,756 | 0.55% | 4,960 | 4,965 | 4,830 | 4,865 | 497,700 | ▼ | -0.04% |
| 2024-07-30 | 6432 | 竹内製作所 | 224,756 | 0.45% | 4,820 | 4,840 | 4,735 | 4,840 | 578,600 | ▼ | -0.10% |
| 2024-09-06 | 6432 | 竹内製作所 | 308,121 | 0.62% | 4,155 | 4,170 | 4,085 | 4,110 | 435,300 | ▲ | 0.42% |
| 2024-10-02 | 6432 | 竹内製作所 | 365,297 | 0.74% | 4,430 | 4,480 | 4,380 | 4,405 | 360,100 | ▲ | 0.12% |
| 2024-10-21 | 6432 | 竹内製作所 | 423,397 | 0.86% | 4,770 | 4,820 | 4,720 | 4,770 | 376,500 | ▲ | 0.12% |
| 2024-10-23 | 6432 | 竹内製作所 | 443,997 | 0.90% | 4,675 | 4,730 | 4,640 | 4,680 | 381,700 | ▲ | 0.04% |
| 2024-10-24 | 6432 | 竹内製作所 | 437,197 | 0.89% | 4,640 | 4,680 | 4,590 | 4,645 | 402,500 | ▼ | -0.01% |
| 2024-10-25 | 6432 | 竹内製作所 | 467,397 | 0.95% | 4,635 | 4,690 | 4,615 | 4,675 | 307,500 | ▲ | 0.05% |
| 2024-11-05 | 6432 | 竹内製作所 | 496,097 | 1.01% | 4,785 | 4,820 | 4,775 | 4,785 | 288,000 | ▲ | 0.06% |
| 2024-11-06 | 6432 | 竹内製作所 | 474,397 | 0.96% | 4,810 | 5,080 | 4,805 | 5,070 | 879,800 | ▼ | -0.05% |
| 2024-11-07 | 6432 | 竹内製作所 | 501,897 | 1.02% | 5,170 | 5,250 | 5,080 | 5,120 | 690,900 | ▲ | 0.06% |
| 2024-11-15 | 6432 | 竹内製作所 | 546,697 | 1.11% | 4,930 | 4,980 | 4,910 | 4,930 | 262,800 | ▲ | 0.09% |
| 2024-11-29 | 6432 | 竹内製作所 | 389,706 | 0.79% | 4,890 | 4,890 | 4,775 | 4,840 | 229,200 | ▼ | -0.32% |
| 2024-12-05 | 6432 | 竹内製作所 | 395,106 | 0.80% | 4,900 | 4,920 | 4,850 | 4,850 | 140,300 | ▲ | 0.01% |
| 2024-12-10 | 6432 | 竹内製作所 | 391,906 | 0.79% | 4,990 | 5,080 | 4,975 | 5,010 | 367,300 | ▼ | -0.01% |
| 2024-12-11 | 6432 | 竹内製作所 | 392,884 | 0.80% | 5,000 | 5,010 | 4,930 | 4,975 | 207,800 | ▲ | 0.01% |
| 2024-12-12 | 6432 | 竹内製作所 | 383,959 | 0.78% | 5,030 | 5,040 | 4,965 | 5,000 | 318,000 | ▼ | -0.02% |
| 2024-12-18 | 6440 | ＪＵＫＩ | 150,127 | 0.50% | 355 | 357 | 348 | 355 | 376,100 | ▲ | 0.09% |
| 2024-04-05 | 6506 | 安川電 | 1,374,840 | 0.51% | 6,200 | 6,217 | 6,111 | 6,174 | 1,918,400 | ▲ | 0.17% |
| 2024-04-09 | 6506 | 安川電 | 1,238,029 | 0.46% | 6,224 | 6,592 | 6,185 | 6,574 | 3,392,800 | ▼ | -0.04% |
| 2024-04-10 | 6506 | 安川電 | 1,382,031 | 0.51% | 6,669 | 6,772 | 6,547 | 6,600 | 2,018,200 | ▲ | 0.04% |
| 2024-04-15 | 6506 | 安川電 | 2,288,472 | 0.85% | 6,326 | 6,363 | 6,237 | 6,294 | 1,429,000 | ▲ | 0.34% |
| 2024-04-17 | 6506 | 安川電 | 3,046,004 | 1.14% | 6,116 | 6,151 | 6,013 | 6,030 | 1,570,000 | ▲ | 0.28% |
| 2024-04-19 | 6506 | 安川電 | 2,635,829 | 0.98% | 6,039 | 6,056 | 5,787 | 5,980 | 1,834,800 | ▼ | -0.15% |
| 2024-04-23 | 6506 | 安川電 | 2,130,883 | 0.79% | 6,200 | 6,264 | 6,130 | 6,220 | 1,350,400 | ▼ | -0.18% |
| 2024-04-25 | 6506 | 安川電 | 1,836,321 | 0.68% | 6,275 | 6,380 | 6,205 | 6,213 | 1,654,100 | ▼ | -0.10% |
| 2024-04-30 | 6506 | 安川電 | 1,870,023 | 0.70% | 6,540 | 6,665 | 6,484 | 6,580 | 1,942,200 | ▲ | 0.01% |
| 2024-05-02 | 6506 | 安川電 | 1,845,924 | 0.69% | 6,515 | 6,593 | 6,502 | 6,593 | 877,600 | ▼ | -0.01% |
| 2024-05-07 | 6506 | 安川電 | 1,511,762 | 0.56% | 6,700 | 6,785 | 6,591 | 6,633 | 1,221,400 | ▼ | -0.12% |
| 2024-05-15 | 6506 | 安川電 | 1,327,386 | 0.49% | 6,513 | 6,559 | 6,331 | 6,347 | 1,011,400 | ▼ | -0.07% |
| 2024-06-06 | 6506 | 安川電 | 1,344,322 | 0.50% | 6,243 | 6,264 | 6,058 | 6,058 | 1,436,700 | ▲ | 0.09% |
| 2024-06-14 | 6506 | 安川電 | 1,656,185 | 0.62% | 6,030 | 6,094 | 5,975 | 5,992 | 2,134,600 | ▲ | 0.12% |
| 2024-06-21 | 6506 | 安川電 | 1,490,771 | 0.55% | 5,852 | 5,891 | 5,801 | 5,846 | 1,629,900 | ▼ | -0.06% |
| 2024-06-26 | 6506 | 安川電 | 1,188,325 | 0.44% | 5,735 | 5,902 | 5,688 | 5,849 | 1,761,300 | ▼ | -0.11% |
| 2024-03-22 | 6521 | オキサイド | 73,600 | 0.66% | 2,708 | 2,708 | 2,605 | 2,634 | 127,400 | ▲ | 0.07% |
| 2024-03-28 | 6521 | オキサイド | 77,900 | 0.70% | 2,705 | 2,787 | 2,690 | 2,743 | 65,300 | ▲ | 0.03% |
| 2024-04-09 | 6521 | オキサイド | 74,200 | 0.67% | 2,695 | 2,755 | 2,675 | 2,740 | 67,500 | ▼ | -0.02% |
| 2024-04-23 | 6521 | オキサイド | 64,700 | 0.58% | 2,650 | 2,750 | 2,650 | 2,681 | 85,000 | ▼ | -0.09% |
| 2024-06-03 | 6521 | オキサイド | 54,900 | 0.49% | 2,691 | 2,691 | 2,620 | 2,633 | 36,600 | ▼ | -0.08% |
| 2024-07-03 | 6521 | オキサイド | 67,400 | 0.61% | 2,531 | 2,538 | 2,438 | 2,460 | 112,500 | ▲ | 0.20% |
| 2024-07-04 | 6521 | オキサイド | 81,500 | 0.74% | 2,462 | 2,486 | 2,400 | 2,402 | 93,600 | ▲ | 0.13% |
| 2024-07-04 | 6521 | オキサイド | 81,500 | 0.74% | 2,462 | 2,486 | 2,400 | 2,402 | 93,600 | ▲ | 0.13% |
| 2024-07-05 | 6521 | オキサイド | 89,400 | 0.81% | 2,402 | 2,455 | 2,400 | 2,426 | 60,800 | ▲ | 0.07% |
| 2024-07-05 | 6521 | オキサイド | 89,400 | 0.81% | 2,402 | 2,455 | 2,400 | 2,426 | 60,800 | ▲ | 0.07% |
| 2024-07-09 | 6521 | オキサイド | 103,200 | 0.93% | 2,407 | 2,443 | 2,395 | 2,425 | 47,500 | ▲ | 0.12% |
| 2024-07-10 | 6521 | オキサイド | 110,700 | 1.00% | 2,423 | 2,436 | 2,376 | 2,402 | 77,600 | ▲ | 0.06% |
| 2024-07-23 | 6521 | オキサイド | 110,000 | 0.99% | 2,643 | 2,800 | 2,643 | 2,787 | 117,300 | ▼ | -0.01% |
| 2024-07-24 | 6521 | オキサイド | 111,500 | 1.01% | 2,687 | 2,955 | 2,663 | 2,915 | 226,300 | ▲ | 0.02% |
| 2024-08-02 | 6521 | オキサイド | 108,800 | 0.98% | 2,656 | 2,684 | 2,528 | 2,528 | 93,100 | ▼ | -0.03% |
| 2024-08-06 | 6521 | オキサイド | 139,200 | 1.26% | 1,858 | 1,925 | 1,545 | 1,601 | 617,900 | ▲ | 0.28% |
| 2024-08-07 | 6521 | オキサイド | 149,700 | 1.35% | 1,628 | 1,694 | 1,535 | 1,606 | 353,500 | ▲ | 0.09% |
| 2024-08-14 | 6521 | オキサイド | 137,600 | 1.24% | 1,654 | 1,720 | 1,622 | 1,656 | 101,400 | ▼ | -0.11% |
| 2024-08-20 | 6521 | オキサイド | 130,300 | 1.18% | 1,841 | 1,880 | 1,722 | 1,722 | 161,300 | ▼ | -0.06% |
| 2024-09-10 | 6521 | オキサイド | 122,200 | 1.10% | 1,670 | 1,742 | 1,631 | 1,714 | 90,500 | ▲ | 0.02% |
| 2024-10-01 | 6521 | オキサイド | 119,800 | 1.07% | 1,766 | 1,791 | 1,758 | 1,791 | 27,000 | ▼ | -0.03% |
| 2024-10-21 | 6521 | オキサイド | 108,400 | 0.97% | 1,880 | 1,996 | 1,821 | 1,989 | 172,300 | ▼ | -0.10% |
| 2024-10-24 | 6521 | オキサイド | 99,500 | 0.89% | 1,846 | 1,846 | 1,725 | 1,742 | 128,400 | ▼ | -0.07% |
| 2024-10-25 | 6521 | オキサイド | 100,100 | 0.90% | 1,731 | 1,731 | 1,574 | 1,614 | 240,200 | ▲ | 0.01% |
| 2024-11-01 | 6521 | オキサイド | 112,100 | 1.00% | 1,710 | 1,716 | 1,656 | 1,658 | 93,200 | ▲ | 0.09% |
| 2024-11-05 | 6521 | オキサイド | 110,200 | 0.98% | 1,657 | 1,658 | 1,612 | 1,641 | 45,700 | ▼ | -0.02% |
| 2024-11-25 | 6521 | オキサイド | 97,000 | 0.87% | 1,480 | 1,514 | 1,466 | 1,466 | 68,200 | ▼ | -0.10% |
| 2024-11-26 | 6521 | オキサイド | 103,000 | 0.92% | 1,458 | 1,460 | 1,391 | 1,391 | 127,300 | ▲ | 0.05% |
| 2024-11-27 | 6521 | オキサイド | 86,900 | 0.78% | 1,363 | 1,379 | 1,333 | 1,363 | 120,300 | ▼ | -0.14% |
| 2024-12-03 | 6521 | オキサイド | 77,800 | 0.69% | 1,404 | 1,434 | 1,392 | 1,392 | 43,800 | ▼ | -0.09% |
| 2024-12-11 | 6521 | オキサイド | 64,100 | 0.57% | 1,363 | 1,363 | 1,332 | 1,333 | 78,000 | ▼ | -0.12% |
| 2024-12-12 | 6521 | オキサイド | 55,400 | 0.49% | 1,350 | 1,356 | 1,303 | 1,311 | 96,400 | ▼ | -0.07% |
| 2024-04-11 | 6525 | コクサイエレ | 1,497,922 | 0.64% | 4,340 | 4,385 | 4,275 | 4,290 | 2,449,100 | ▲ | 0.24% |
| 2024-04-18 | 6525 | コクサイエレ | 1,676,722 | 0.72% | 4,170 | 4,410 | 4,085 | 4,330 | 2,975,500 | ▲ | 0.07% |
| 2024-04-23 | 6525 | コクサイエレ | 1,465,242 | 0.62% | 3,980 | 4,065 | 3,760 | 3,915 | 3,778,400 | ▼ | -0.09% |
| 2024-04-24 | 6525 | コクサイエレ | 1,672,142 | 0.71% | 4,050 | 4,210 | 3,975 | 4,130 | 3,153,500 | ▲ | 0.08% |
| 2024-04-26 | 6525 | コクサイエレ | 1,557,722 | 0.66% | 4,070 | 4,120 | 3,980 | 4,015 | 5,131,100 | ▼ | -0.04% |
| 2024-04-30 | 6525 | コクサイエレ | 813,722 | 0.34% | 4,085 | 4,370 | 4,040 | 4,255 | 2,581,700 | ▼ | -0.32% |
| 2024-05-17 | 6525 | コクサイエレ | 1,190,737 | 0.51% | 3,755 | 3,915 | 3,730 | 3,850 | 2,416,500 | ▲ | 0.10% |
| 2024-05-22 | 6525 | コクサイエレ | 1,554,637 | 0.66% | 3,815 | 3,825 | 3,690 | 3,745 | 2,979,400 | ▲ | 0.15% |
| 2024-06-03 | 6525 | コクサイエレ | 1,115,131 | 0.47% | 4,300 | 4,345 | 4,205 | 4,280 | 1,276,700 | ▼ | -0.19% |
| 2024-06-18 | 6525 | コクサイエレ | 1,232,772 | 0.52% | 5,030 | 5,180 | 4,970 | 5,000 | 2,925,900 | ▲ | 0.11% |
| 2024-06-19 | 6525 | コクサイエレ | 1,404,374 | 0.60% | 4,975 | 4,980 | 4,685 | 4,720 | 3,742,500 | ▲ | 0.07% |
| 2024-06-21 | 6525 | コクサイエレ | 1,819,246 | 0.77% | 4,690 | 4,850 | 4,675 | 4,740 | 6,586,100 | ▲ | 0.17% |
| 2024-06-26 | 6525 | コクサイエレ | 1,642,471 | 0.69% | 4,690 | 4,760 | 4,575 | 4,740 | 1,529,100 | ▼ | -0.08% |
| 2024-07-01 | 6525 | コクサイエレ | 1,411,817 | 0.59% | 4,725 | 4,740 | 4,610 | 4,690 | 955,100 | ▼ | -0.09% |
| 2024-07-03 | 6525 | コクサイエレ | 2,137,513 | 0.90% | 4,635 | 4,785 | 4,600 | 4,770 | 1,518,800 | ▲ | 0.31% |
| 2024-07-04 | 6525 | コクサイエレ | 2,079,013 | 0.88% | 4,825 | 5,060 | 4,790 | 5,030 | 2,889,000 | ▼ | -0.02% |
| 2024-07-04 | 6525 | コクサイエレ | 2,079,013 | 0.88% | 4,825 | 5,060 | 4,790 | 5,030 | 2,889,000 | ▼ | -0.02% |
| 2024-07-05 | 6525 | コクサイエレ | 1,864,613 | 0.79% | 5,130 | 5,610 | 5,120 | 5,610 | 5,301,000 | ▼ | -0.08% |
| 2024-07-05 | 6525 | コクサイエレ | 1,864,613 | 0.79% | 5,130 | 5,610 | 5,120 | 5,610 | 5,301,000 | ▼ | -0.08% |
| 2024-07-08 | 6525 | コクサイエレ | 1,984,233 | 0.84% | 5,620 | 5,660 | 5,450 | 5,520 | 2,703,900 | ▲ | 0.04% |
| 2024-07-09 | 6525 | コクサイエレ | 2,124,133 | 0.90% | 5,600 | 5,860 | 5,600 | 5,820 | 3,463,300 | ▲ | 0.06% |
| 2024-07-17 | 6525 | コクサイエレ | 2,410,561 | 1.02% | 5,850 | 5,940 | 5,550 | 5,650 | 3,157,500 | ▲ | 0.12% |
| 2024-07-18 | 6525 | コクサイエレ | 2,349,461 | 0.99% | 5,300 | 5,410 | 5,150 | 5,180 | 3,009,600 | ▼ | -0.03% |
| 2024-07-19 | 6525 | コクサイエレ | 2,418,861 | 1.02% | 5,340 | 5,370 | 5,160 | 5,210 | 1,903,200 | ▲ | 0.03% |
| 2024-07-22 | 6525 | コクサイエレ | 2,613,622 | 1.11% | 5,130 | 5,180 | 4,695 | 4,720 | 4,137,200 | ▲ | 0.09% |
| 2024-07-25 | 6525 | コクサイエレ | 3,659,634 | 1.55% | 4,200 | 4,285 | 3,925 | 4,095 | 10,903,500 | ▲ | 0.43% |
| 2024-07-29 | 6525 | コクサイエレ | 2,580,276 | 1.09% | 4,000 | 4,130 | 3,995 | 4,005 | 4,499,800 | ▼ | -0.46% |
| 2024-07-30 | 6525 | コクサイエレ | 2,621,176 | 1.11% | 4,000 | 4,060 | 3,770 | 3,890 | 3,967,000 | ▲ | 0.02% |
| 2024-07-31 | 6525 | コクサイエレ | 1,189,476 | 0.50% | 3,750 | 4,260 | 3,725 | 4,200 | 5,887,000 | ▼ | -0.61% |
| 2024-08-05 | 6525 | コクサイエレ | 1,460,067 | 0.62% | 3,015 | 3,200 | 2,805 | 2,897 | 4,894,100 | ▲ | 0.12% |
| 2024-08-06 | 6525 | コクサイエレ | 1,740,043 | 0.73% | 3,260 | 3,350 | 3,120 | 3,250 | 3,506,700 | ▲ | 0.10% |
| 2024-08-08 | 6525 | コクサイエレ | 1,235,840 | 0.52% | 3,355 | 3,390 | 3,135 | 3,285 | 6,001,400 | ▼ | -0.20% |
| 2024-08-09 | 6525 | コクサイエレ | 1,460,940 | 0.62% | 3,705 | 3,775 | 3,120 | 3,290 | 11,041,800 | ▲ | 0.09% |
| 2024-08-15 | 6525 | コクサイエレ | 1,095,824 | 0.46% | 3,925 | 4,145 | 3,880 | 3,895 | 5,753,700 | ▼ | -0.15% |
| 2024-08-22 | 6525 | コクサイエレ | 1,371,068 | 0.58% | 4,185 | 4,320 | 4,170 | 4,275 | 3,549,600 | ▲ | 0.24% |
| 2024-08-23 | 6525 | コクサイエレ | 2,027,707 | 0.86% | 4,205 | 4,225 | 4,030 | 4,165 | 6,597,000 | ▲ | 0.28% |
| 2024-09-02 | 6525 | コクサイエレ | 2,431,850 | 1.03% | 3,930 | 3,985 | 3,830 | 3,885 | 2,833,500 | ▲ | 0.17% |
| 2024-09-05 | 6525 | コクサイエレ | 2,138,918 | 0.90% | 3,400 | 3,455 | 3,280 | 3,305 | 4,617,400 | ▼ | -0.13% |
| 2024-09-06 | 6525 | コクサイエレ | 2,120,273 | 0.89% | 3,335 | 3,335 | 3,180 | 3,245 | 3,262,700 | ▼ | -0.01% |
| 2024-09-10 | 6525 | コクサイエレ | 2,206,713 | 0.93% | 3,150 | 3,205 | 3,080 | 3,155 | 3,272,400 | ▲ | 0.04% |
| 2024-09-17 | 6525 | コクサイエレ | 2,810,928 | 1.19% | 3,155 | 3,190 | 3,020 | 3,105 | 2,591,100 | ▲ | 0.25% |
| 2024-09-18 | 6525 | コクサイエレ | 2,871,728 | 1.21% | 3,175 | 3,175 | 3,025 | 3,075 | 1,682,100 | ▲ | 0.02% |
| 2024-09-20 | 6525 | コクサイエレ | 2,484,878 | 1.05% | 3,215 | 3,355 | 3,215 | 3,320 | 4,923,800 | ▼ | -0.15% |
| 2024-09-24 | 6525 | コクサイエレ | 2,757,628 | 1.16% | 3,315 | 3,315 | 3,100 | 3,100 | 3,174,300 | ▲ | 0.10% |
| 2024-09-25 | 6525 | コクサイエレ | 2,965,177 | 1.25% | 3,100 | 3,130 | 3,015 | 3,050 | 2,823,800 | ▲ | 0.09% |
| 2024-09-27 | 6525 | コクサイエレ | 2,768,543 | 1.17% | 3,520 | 3,580 | 3,380 | 3,405 | 5,105,300 | ▼ | -0.08% |
| 2024-09-30 | 6525 | コクサイエレ | 3,069,643 | 1.30% | 3,195 | 3,320 | 3,170 | 3,180 | 2,922,000 | ▲ | 0.13% |
| 2024-10-02 | 6525 | コクサイエレ | 3,577,470 | 1.51% | 3,170 | 3,170 | 3,090 | 3,130 | 2,354,800 | ▲ | 0.20% |
| 2024-10-04 | 6525 | コクサイエレ | 3,831,691 | 1.62% | 3,325 | 3,330 | 3,235 | 3,265 | 1,842,300 | ▲ | 0.11% |
| 2024-10-15 | 6525 | コクサイエレ | 3,611,544 | 1.53% | 3,235 | 3,390 | 3,220 | 3,325 | 2,945,200 | ▼ | -0.09% |
| 2024-10-16 | 6525 | コクサイエレ | 4,139,344 | 1.75% | 3,115 | 3,135 | 2,990 | 3,015 | 4,950,800 | ▲ | 0.21% |
| 2024-10-17 | 6525 | コクサイエレ | 4,475,444 | 1.89% | 3,020 | 3,020 | 2,864 | 2,936 | 5,607,600 | ▲ | 0.13% |
| 2024-10-22 | 6525 | コクサイエレ | 4,498,744 | 1.90% | 2,969 | 2,998 | 2,874 | 2,878 | 1,949,300 | ▲ | 0.01% |
| 2024-10-29 | 6525 | コクサイエレ | 4,477,743 | 1.89% | 2,820 | 2,888 | 2,818 | 2,860 | 1,296,200 | ▼ | -0.01% |
| 2024-10-30 | 6525 | コクサイエレ | 4,619,012 | 1.95% | 2,880 | 2,967 | 2,864 | 2,947 | 6,167,100 | ▲ | 0.06% |
| 2024-10-31 | 6525 | コクサイエレ | 4,834,312 | 2.04% | 2,864 | 2,913 | 2,851 | 2,904 | 2,255,500 | ▲ | 0.09% |
| 2024-11-01 | 6525 | コクサイエレ | 5,085,112 | 2.15% | 2,804 | 2,829 | 2,765 | 2,765 | 2,145,300 | ▲ | 0.10% |
| 2024-11-05 | 6525 | コクサイエレ | 4,817,030 | 2.04% | 2,833 | 2,979 | 2,825 | 2,933 | 2,991,600 | ▼ | -0.10% |
| 2024-11-06 | 6525 | コクサイエレ | 4,959,980 | 2.10% | 2,935 | 2,997 | 2,911 | 2,952 | 2,372,300 | ▲ | 0.06% |
| 2024-11-11 | 6525 | コクサイエレ | 5,337,680 | 2.26% | 3,050 | 3,163 | 2,933 | 2,953 | 7,000,400 | ▲ | 0.15% |
| 2024-11-12 | 6525 | コクサイエレ | 6,250,980 | 2.64% | 2,658 | 2,760 | 2,633 | 2,745 | 9,728,300 | ▲ | 0.38% |
| 2024-11-13 | 6525 | コクサイエレ | 6,923,264 | 2.93% | 2,735 | 2,736 | 2,507 | 2,507 | 8,459,700 | ▲ | 0.29% |
| 2024-11-15 | 6525 | コクサイエレ | 7,233,712 | 3.06% | 2,417 | 2,534 | 2,416 | 2,490 | 3,660,300 | ▲ | 0.12% |
| 2024-11-22 | 6525 | コクサイエレ | 7,043,262 | 2.98% | 2,230 | 2,274 | 2,202 | 2,211 | 3,838,800 | ▼ | -0.08% |
| 2024-11-25 | 6525 | コクサイエレ | 6,775,023 | 2.86% | 2,240 | 2,242 | 2,182 | 2,191 | 6,410,600 | ▼ | -0.12% |
| 2024-11-26 | 6525 | コクサイエレ | 6,993,208 | 2.95% | 2,191 | 2,198 | 2,088 | 2,121 | 4,189,800 | ▲ | 0.09% |
| 2024-11-27 | 6525 | コクサイエレ | 6,839,908 | 2.89% | 2,128 | 2,211 | 2,124 | 2,191 | 4,071,400 | ▼ | -0.06% |
| 2024-11-28 | 6525 | コクサイエレ | 7,480,708 | 3.16% | 2,130 | 2,691 | 2,124 | 2,468 | 13,885,400 | ▲ | 0.27% |
| 2024-11-29 | 6525 | コクサイエレ | 8,121,708 | 3.43% | 2,421 | 2,514 | 2,416 | 2,480 | 5,808,900 | ▲ | 0.27% |
| 2024-12-02 | 6525 | コクサイエレ | 8,289,108 | 3.50% | 2,486 | 2,537 | 2,450 | 2,500 | 2,974,000 | ▲ | 0.06% |
| 2024-12-03 | 6525 | コクサイエレ | 8,550,256 | 3.61% | 2,590 | 2,653 | 2,561 | 2,575 | 4,960,500 | ▲ | 0.10% |
| 2024-12-05 | 6525 | コクサイエレ | 8,405,696 | 3.55% | 2,502 | 2,520 | 2,346 | 2,356 | 4,272,800 | ▼ | -0.06% |
| 2024-12-06 | 6525 | コクサイエレ | 8,694,415 | 3.67% | 2,331 | 2,354 | 2,210 | 2,288 | 5,411,000 | ▲ | 0.12% |
| 2024-12-10 | 6525 | コクサイエレ | 8,379,914 | 3.54% | 2,280 | 2,329 | 2,256 | 2,309 | 2,649,400 | ▼ | -0.12% |
| 2024-12-11 | 6525 | コクサイエレ | 8,216,571 | 3.47% | 2,280 | 2,289 | 2,215 | 2,258 | 2,168,500 | ▼ | -0.06% |
| 2024-12-12 | 6525 | コクサイエレ | 8,289,677 | 3.50% | 2,300 | 2,305 | 2,217 | 2,217 | 2,919,800 | ▲ | 0.02% |
| 2024-12-17 | 6525 | コクサイエレ | 7,797,193 | 3.29% | 2,125 | 2,205 | 2,120 | 2,143 | 3,393,800 | ▼ | -0.20% |
| 2024-12-18 | 6525 | コクサイエレ | 7,253,730 | 3.06% | 2,160 | 2,307 | 2,150 | 2,270 | 5,164,200 | ▼ | -0.23% |
| 2024-03-01 | 6526 | ソシオネクス | 579,616 | 0.32% | 3,880 | 3,955 | 3,804 | 3,855 | 16,577,200 | ▼ | -0.33% |
| 2024-03-05 | 6526 | ソシオネクス | 1,044,198 | 0.58% | 4,049 | 4,063 | 3,889 | 4,000 | 24,946,200 | ▲ | 0.25% |
| 2024-03-06 | 6526 | ソシオネクス | 1,408,878 | 0.79% | 3,913 | 3,962 | 3,885 | 3,942 | 12,321,000 | ▲ | 0.21% |
| 2024-03-07 | 6526 | ソシオネクス | 917,315 | 0.51% | 3,962 | 4,088 | 3,836 | 3,952 | 21,589,400 | ▼ | -0.28% |
| 2024-03-11 | 6526 | ソシオネクス | 1,169,314 | 0.65% | 3,640 | 3,752 | 3,601 | 3,645 | 13,304,100 | ▲ | 0.14% |
| 2024-03-12 | 6526 | ソシオネクス | 1,330,214 | 0.74% | 3,580 | 3,810 | 3,570 | 3,717 | 11,092,200 | ▲ | 0.08% |
| 2024-03-13 | 6526 | ソシオネクス | 1,234,598 | 0.69% | 3,810 | 3,855 | 3,711 | 3,715 | 10,074,300 | ▼ | -0.05% |
| 2024-03-14 | 6526 | ソシオネクス | 1,337,140 | 0.75% | 3,677 | 3,690 | 3,501 | 3,613 | 13,634,400 | ▲ | 0.06% |
| 2024-03-15 | 6526 | ソシオネクス | 1,204,440 | 0.67% | 3,576 | 3,659 | 3,528 | 3,611 | 8,086,600 | ▼ | -0.07% |
| 2024-03-21 | 6526 | ソシオネクス | 2,305,612 | 1.29% | 4,000 | 4,036 | 3,930 | 3,995 | 16,457,100 | ▲ | 0.62% |
| 2024-03-22 | 6526 | ソシオネクス | 2,426,164 | 1.35% | 4,000 | 4,147 | 3,950 | 4,034 | 19,055,500 | ▲ | 0.06% |
| 2024-03-25 | 6526 | ソシオネクス | 2,275,212 | 1.27% | 4,085 | 4,250 | 4,065 | 4,184 | 24,263,900 | ▼ | -0.08% |
| 2024-03-26 | 6526 | ソシオネクス | 756,425 | 0.42% | 4,130 | 4,409 | 4,080 | 4,401 | 19,402,800 | ▼ | -0.85% |
| 2024-03-29 | 6526 | ソシオネクス | 1,070,488 | 0.59% | 4,172 | 4,312 | 4,115 | 4,240 | 38,905,800 | ▲ | 0.17% |
| 2024-04-01 | 6526 | ソシオネクス | 1,403,788 | 0.78% | 4,282 | 4,293 | 4,040 | 4,092 | 16,215,300 | ▲ | 0.19% |
| 2024-04-02 | 6526 | ソシオネクス | 1,237,284 | 0.69% | 4,108 | 4,140 | 4,047 | 4,097 | 8,300,800 | ▼ | -0.09% |
| 2024-04-04 | 6526 | ソシオネクス | 784,919 | 0.43% | 4,270 | 4,689 | 4,235 | 4,689 | 48,919,800 | ▼ | -0.25% |
| 2024-08-21 | 6526 | ソシオネクス | 1,070,061 | 0.59% | 3,177 | 3,262 | 3,164 | 3,223 | 7,562,200 | ▲ | 0.34% |
| 2024-08-22 | 6526 | ソシオネクス | 1,225,851 | 0.68% | 3,242 | 3,309 | 3,202 | 3,214 | 8,001,800 | ▲ | 0.09% |
| 2024-08-29 | 6526 | ソシオネクス | 1,406,369 | 0.78% | 3,080 | 3,174 | 3,055 | 3,142 | 5,053,400 | ▲ | 0.09% |
| 2024-08-30 | 6526 | ソシオネクス | 1,208,642 | 0.67% | 3,148 | 3,238 | 3,137 | 3,233 | 6,499,400 | ▼ | -0.10% |
| 2024-09-04 | 6526 | ソシオネクス | 910,926 | 0.50% | 2,920 | 2,923 | 2,812 | 2,838 | 13,333,200 | ▼ | -0.17% |
| 2024-09-05 | 6526 | ソシオネクス | 884,356 | 0.49% | 2,807 | 2,869 | 2,772 | 2,798 | 8,664,200 | ▼ | -0.01% |
| 2024-09-06 | 6526 | ソシオネクス | 922,594 | 0.51% | 2,839 | 2,872 | 2,771 | 2,802 | 6,678,300 | ▲ | 0.02% |
| 2024-09-09 | 6526 | ソシオネクス | 659,294 | 0.36% | 2,602 | 2,736 | 2,592 | 2,728 | 9,332,900 | ▼ | -0.15% |
| 2024-09-13 | 6526 | ソシオネクス | 934,296 | 0.52% | 2,885 | 2,999 | 2,875 | 2,884 | 10,451,000 | ▲ | 0.07% |
| 2024-09-17 | 6526 | ソシオネクス | 829,796 | 0.46% | 2,834 | 2,869 | 2,744 | 2,781 | 7,030,300 | ▼ | -0.06% |
| 2024-09-24 | 6526 | ソシオネクス | 1,093,797 | 0.61% | 2,980 | 3,004 | 2,853 | 2,889 | 8,152,900 | ▲ | 0.14% |
| 2024-09-25 | 6526 | ソシオネクス | 1,038,697 | 0.57% | 2,880 | 2,915 | 2,825 | 2,879 | 7,294,300 | ▼ | -0.04% |
| 2024-09-26 | 6526 | ソシオネクス | 1,089,013 | 0.60% | 2,929 | 3,027 | 2,918 | 3,017 | 7,815,400 | ▲ | 0.03% |
| 2024-09-30 | 6526 | ソシオネクス | 1,320,535 | 0.73% | 2,911 | 2,985 | 2,835 | 2,836 | 9,011,100 | ▲ | 0.13% |
| 2024-10-01 | 6526 | ソシオネクス | 1,502,351 | 0.83% | 2,884 | 2,962 | 2,876 | 2,913 | 7,449,600 | ▲ | 0.09% |
| 2024-10-10 | 6526 | ソシオネクス | 1,373,899 | 0.76% | 2,916 | 2,916 | 2,828 | 2,831 | 4,926,200 | ▼ | -0.06% |
| 2024-10-18 | 6526 | ソシオネクス | 1,085,907 | 0.60% | 2,880 | 2,918 | 2,829 | 2,882 | 7,820,400 | ▼ | -0.16% |
| 2024-10-21 | 6526 | ソシオネクス | 1,006,207 | 0.56% | 2,932 | 2,980 | 2,854 | 2,962 | 7,213,100 | ▼ | -0.03% |
| 2024-10-23 | 6526 | ソシオネクス | 1,190,307 | 0.66% | 2,844 | 2,891 | 2,761 | 2,769 | 7,968,300 | ▲ | 0.09% |
| 2024-11-01 | 6526 | ソシオネクス | 1,676,806 | 0.93% | 2,630 | 2,671 | 2,462 | 2,486 | 19,619,600 | ▲ | 0.27% |
| 2024-11-06 | 6526 | ソシオネクス | 1,800,372 | 1.00% | 2,490 | 2,605 | 2,470 | 2,602 | 10,046,100 | ▲ | 0.06% |
| 2024-11-08 | 6526 | ソシオネクス | 2,016,202 | 1.12% | 2,700 | 2,722 | 2,651 | 2,700 | 6,543,300 | ▲ | 0.12% |
| 2024-11-11 | 6526 | ソシオネクス | 1,947,702 | 1.08% | 2,650 | 2,678 | 2,527 | 2,560 | 8,804,000 | ▼ | -0.04% |
| 2024-11-14 | 6526 | ソシオネクス | 2,083,775 | 1.16% | 2,535 | 2,554 | 2,439 | 2,447 | 5,566,100 | ▲ | 0.07% |
| 2024-11-15 | 6526 | ソシオネクス | 2,339,575 | 1.30% | 2,449 | 2,485 | 2,415 | 2,415 | 5,483,700 | ▲ | 0.14% |
| 2024-11-22 | 6526 | ソシオネクス | 2,587,923 | 1.44% | 2,363 | 2,395 | 2,347 | 2,360 | 4,427,400 | ▲ | 0.13% |
| 2024-11-26 | 6526 | ソシオネクス | 2,480,923 | 1.38% | 2,385 | 2,395 | 2,295 | 2,340 | 4,849,900 | ▼ | -0.06% |
| 2024-11-27 | 6526 | ソシオネクス | 2,260,823 | 1.26% | 2,316 | 2,353 | 2,284 | 2,343 | 4,309,200 | ▼ | -0.11% |
| 2024-11-28 | 6526 | ソシオネクス | 2,085,823 | 1.16% | 2,310 | 2,495 | 2,294 | 2,450 | 10,984,200 | ▼ | -0.10% |
| 2024-12-03 | 6526 | ソシオネクス | 1,963,098 | 1.09% | 2,500 | 2,520 | 2,436 | 2,451 | 7,485,600 | ▼ | -0.06% |
| 2024-12-10 | 6526 | ソシオネクス | 1,773,956 | 0.98% | 2,498 | 2,538 | 2,476 | 2,520 | 5,317,000 | ▼ | -0.11% |
| 2024-12-17 | 6526 | ソシオネクス | 1,876,551 | 1.04% | 2,850 | 2,943 | 2,841 | 2,905 | 17,263,800 | ▲ | 0.06% |
| 2024-04-17 | 6532 | ベイカレント | 876,084 | 0.56% | 3,539 | 3,629 | 3,456 | 3,458 | 3,558,000 | ▲ | 0.56% |
| 2024-04-22 | 6532 | ベイカレント | 739,364 | 0.47% | 3,300 | 3,363 | 3,243 | 3,284 | 1,436,900 | ▼ | -0.09% |
| 2024-04-26 | 6532 | ベイカレント | 812,367 | 0.52% | 3,262 | 3,385 | 3,244 | 3,335 | 1,567,500 | ▲ | 0.05% |
| 2024-05-07 | 6532 | ベイカレント | 373,470 | 0.24% | 3,455 | 3,517 | 3,434 | 3,502 | 1,429,600 | ▼ | -0.28% |
| 2024-07-25 | 6532 | ベイカレント | 804,740 | 0.51% | 4,488 | 4,600 | 4,436 | 4,544 | 965,600 | ▲ | 0.10% |
| 2024-07-29 | 6532 | ベイカレント | 1,207,617 | 0.77% | 4,560 | 4,596 | 4,526 | 4,566 | 720,400 | ▲ | 0.26% |
| 2024-07-30 | 6532 | ベイカレント | 1,343,822 | 0.86% | 4,500 | 4,561 | 4,468 | 4,508 | 751,000 | ▲ | 0.08% |
| 2024-07-31 | 6532 | ベイカレント | 1,421,778 | 0.91% | 4,483 | 4,547 | 4,444 | 4,545 | 901,000 | ▲ | 0.05% |
| 2024-08-08 | 6532 | ベイカレント | 1,654,585 | 1.06% | 4,188 | 4,319 | 4,186 | 4,212 | 843,800 | ▲ | 0.15% |
| 2024-08-09 | 6532 | ベイカレント | 1,842,185 | 1.18% | 4,205 | 4,257 | 4,148 | 4,212 | 856,300 | ▲ | 0.11% |
| 2024-08-14 | 6532 | ベイカレント | 1,878,000 | 1.20% | 4,385 | 4,461 | 4,371 | 4,389 | 760,800 | ▲ | 0.02% |
| 2024-08-16 | 6532 | ベイカレント | 0 | 0.00% | 4,374 | 4,453 | 4,354 | 4,433 | 762,600 | ▼ | -1.20% |
| 2024-09-20 | 6532 | ベイカレント | 871,231 | 0.56% | 5,199 | 5,245 | 5,145 | 5,169 | 919,600 | ▲ | 0.56% |
| 2024-09-25 | 6532 | ベイカレント | 1,141,254 | 0.73% | 5,490 | 5,519 | 5,397 | 5,430 | 1,260,000 | ▲ | 0.16% |
| 2024-09-26 | 6532 | ベイカレント | 1,325,300 | 0.85% | 5,450 | 5,500 | 5,411 | 5,438 | 1,237,400 | ▲ | 0.12% |
| 2024-10-01 | 6532 | ベイカレント | 1,448,682 | 0.93% | 5,253 | 5,389 | 5,185 | 5,343 | 1,096,800 | ▲ | 0.08% |
| 2024-10-07 | 6532 | ベイカレント | 1,709,023 | 1.09% | 5,432 | 5,497 | 5,378 | 5,378 | 915,700 | ▲ | 0.16% |
| 2024-10-08 | 6532 | ベイカレント | 1,717,423 | 1.10% | 5,345 | 5,380 | 5,294 | 5,340 | 883,600 | ▲ | 0.01% |
| 2024-10-09 | 6532 | ベイカレント | 2,814,323 | 1.81% | 5,360 | 5,468 | 5,360 | 5,400 | 1,104,800 | ▲ | 0.71% |
| 2024-10-11 | 6532 | ベイカレント | 3,777,694 | 2.43% | 5,093 | 5,519 | 4,943 | 5,277 | 3,984,300 | ▲ | 0.62% |
| 2024-10-15 | 6532 | ベイカレント | 4,792,733 | 3.08% | 5,308 | 5,561 | 5,191 | 5,561 | 1,988,600 | ▲ | 0.64% |
| 2024-10-16 | 6532 | ベイカレント | 4,831,333 | 3.10% | 5,560 | 5,576 | 5,392 | 5,450 | 1,456,400 | ▲ | 0.02% |
| 2024-10-17 | 6532 | ベイカレント | 3,838,633 | 2.46% | 5,449 | 5,449 | 5,186 | 5,307 | 858,800 | ▼ | -0.64% |
| 2024-10-18 | 6532 | ベイカレント | 2,654,033 | 1.70% | 5,380 | 5,467 | 5,311 | 5,313 | 769,900 | ▼ | -0.76% |
| 2024-10-21 | 6532 | ベイカレント | 3,150,756 | 2.02% | 5,153 | 5,261 | 5,032 | 5,036 | 2,019,200 | ▲ | 0.32% |
| 2024-10-22 | 6532 | ベイカレント | 3,107,856 | 1.99% | 4,984 | 4,988 | 4,807 | 4,849 | 2,029,800 | ▼ | -0.03% |
| 2024-10-28 | 6532 | ベイカレント | 3,118,026 | 2.00% | 4,950 | 5,043 | 4,835 | 4,950 | 1,214,500 | ▲ | 0.01% |
| 2024-10-30 | 6532 | ベイカレント | 3,105,203 | 1.99% | 4,925 | 4,943 | 4,858 | 4,900 | 1,173,300 | ▼ | -0.01% |
| 2024-11-18 | 6532 | ベイカレント | 3,116,892 | 2.00% | 5,658 | 5,721 | 5,566 | 5,640 | 1,166,300 | ▲ | 0.01% |
| 2024-11-19 | 6532 | ベイカレント | 3,104,892 | 1.99% | 5,714 | 5,737 | 5,492 | 5,564 | 1,171,200 | ▼ | -0.01% |
| 2024-12-12 | 6532 | ベイカレント | 2,353,962 | 1.51% | 5,400 | 5,442 | 5,338 | 5,388 | 910,400 | ▼ | -0.48% |
| 2024-12-16 | 6532 | ベイカレント | 2,331,162 | 1.49% | 5,284 | 5,314 | 5,205 | 5,229 | 570,100 | ▼ | -0.02% |
| 2024-10-09 | 6552 | ゲームウィズ | 92,900 | 0.50% | 239 | 250 | 232 | 241 | 1,581,100 | ▲ | 0.06% |
| 2024-10-10 | 6552 | ゲームウィズ | 86,700 | 0.47% | 233 | 260 | 232 | 244 | 1,855,700 | ▼ | -0.03% |
| 2024-10-15 | 6552 | ゲームウィズ | 95,800 | 0.52% | 222 | 223 | 217 | 219 | 209,300 | ▲ | 0.05% |
| 2024-10-16 | 6552 | ゲームウィズ | 81,300 | 0.44% | 220 | 220 | 209 | 215 | 279,600 | ▼ | -0.08% |
| 2024-03-01 | 6557 | ＡＩＡＩ | 31,800 | 1.02% | 1,242 | 1,280 | 1,230 | 1,239 | 22,500 | ▼ | -0.15% |
| 2024-03-05 | 6557 | ＡＩＡＩ | 30,000 | 0.96% | 1,250 | 1,279 | 1,237 | 1,268 | 26,000 | ▼ | -0.06% |
| 2024-03-12 | 6557 | ＡＩＡＩ | 26,700 | 0.86% | 1,256 | 1,283 | 1,234 | 1,277 | 11,900 | ▼ | -0.09% |
| 2024-03-14 | 6557 | ＡＩＡＩ | 23,500 | 0.75% | 1,253 | 1,285 | 1,243 | 1,285 | 19,600 | ▼ | -0.10% |
| 2024-03-19 | 6557 | ＡＩＡＩ | 20,500 | 0.66% | 1,293 | 1,322 | 1,278 | 1,306 | 9,500 | ▼ | -0.08% |
| 2024-03-22 | 6557 | ＡＩＡＩ | 17,500 | 0.56% | 1,256 | 1,304 | 1,256 | 1,296 | 11,900 | ▼ | -0.09% |
| 2024-03-27 | 6557 | ＡＩＡＩ | 11,000 | 0.35% | 1,300 | 1,398 | 1,300 | 1,385 | 36,300 | ▼ | -0.21% |
| 2024-03-27 | 6573 | アジャイル | 126,700 | 0.57% | 94 | 95 | 88 | 92 | 1,294,200 | ▲ | 0.24% |
| 2024-04-01 | 6573 | アジャイル | 135,200 | 0.60% | 93 | 94 | 88 | 89 | 619,500 | ▲ | 0.03% |
| 2024-04-05 | 6573 | アジャイル | 215,100 | 0.96% | 88 | 115 | 85 | 115 | 12,515,100 | ▲ | 0.36% |
| 2024-04-08 | 6573 | アジャイル | 417,800 | 1.87% | 110 | 165 | 102 | 165 | 24,126,900 | ▲ | 0.91% |
| 2024-05-20 | 6573 | アジャイル | 408,700 | 1.72% | 114 | 135 | 113 | 122 | 4,296,900 | ▼ | -0.15% |
| 2024-05-28 | 6573 | アジャイル | 395,300 | 1.67% | 110 | 113 | 108 | 112 | 698,400 | ▼ | -0.05% |
| 2024-05-30 | 6573 | アジャイル | 358,900 | 1.51% | 102 | 107 | 101 | 104 | 413,800 | ▼ | -0.15% |
| 2024-05-31 | 6573 | アジャイル | 325,700 | 1.37% | 102 | 108 | 102 | 107 | 429,300 | ▼ | -0.13% |
| 2024-06-20 | 6573 | アジャイル | 310,400 | 1.27% | 107 | 107 | 105 | 106 | 228,200 | ▼ | -0.10% |
| 2024-06-26 | 6573 | アジャイル | 283,100 | 1.16% | 105 | 108 | 105 | 105 | 295,100 | ▼ | -0.11% |
| 2024-07-01 | 6573 | アジャイル | 262,100 | 1.07% | 106 | 106 | 103 | 104 | 311,200 | ▼ | -0.08% |
| 2024-07-23 | 6573 | アジャイル | 242,900 | 0.99% | 100 | 102 | 99 | 99 | 189,100 | ▼ | -0.08% |
| 2024-07-30 | 6573 | アジャイル | 217,400 | 0.89% | 104 | 109 | 98 | 100 | 1,255,800 | ▼ | -0.09% |
| 2024-08-01 | 6573 | アジャイル | 189,900 | 0.77% | 98 | 98 | 94 | 95 | 546,000 | ▼ | -0.12% |
| 2024-08-02 | 6573 | アジャイル | 157,100 | 0.64% | 90 | 91 | 87 | 88 | 617,800 | ▼ | -0.13% |
| 2024-08-05 | 6573 | アジャイル | 111,300 | 0.45% | 81 | 86 | 72 | 73 | 1,353,300 | ▼ | -0.19% |
| 2024-03-01 | 6590 | 芝浦 | 117,038 | 0.83% | 6,590 | 6,680 | 6,560 | 6,610 | 396,500 | ▼ | -0.22% |
| 2024-03-04 | 6590 | 芝浦 | 73,638 | 0.52% | 6,790 | 7,070 | 6,640 | 6,700 | 1,208,300 | ▼ | -0.30% |
| 2024-03-05 | 6590 | 芝浦 | 97,638 | 0.69% | 6,630 | 6,740 | 6,530 | 6,710 | 443,100 | ▲ | 0.16% |
| 2024-03-06 | 6590 | 芝浦 | 81,838 | 0.58% | 6,510 | 6,790 | 6,500 | 6,780 | 515,700 | ▼ | -0.10% |
| 2024-03-11 | 6590 | 芝浦 | 90,238 | 0.64% | 6,220 | 6,290 | 6,120 | 6,230 | 716,600 | ▲ | 0.06% |
| 2024-03-12 | 6590 | 芝浦 | 98,432 | 0.70% | 6,200 | 6,370 | 6,190 | 6,290 | 529,900 | ▲ | 0.05% |
| 2024-03-13 | 6590 | 芝浦 | 136,832 | 0.97% | 6,420 | 6,430 | 6,050 | 6,100 | 632,000 | ▲ | 0.27% |
| 2024-03-14 | 6590 | 芝浦 | 154,732 | 1.10% | 6,070 | 6,210 | 6,010 | 6,170 | 504,600 | ▲ | 0.13% |
| 2024-03-15 | 6590 | 芝浦 | 153,332 | 1.09% | 6,100 | 6,230 | 6,040 | 6,200 | 366,200 | ▼ | -0.01% |
| 2024-03-18 | 6590 | 芝浦 | 123,932 | 0.88% | 6,270 | 6,520 | 6,220 | 6,520 | 616,200 | ▼ | -0.21% |
| 2024-03-19 | 6590 | 芝浦 | 149,832 | 1.07% | 6,440 | 6,610 | 6,360 | 6,460 | 514,000 | ▲ | 0.19% |
| 2024-03-21 | 6590 | 芝浦 | 154,432 | 1.10% | 6,610 | 6,610 | 6,440 | 6,530 | 317,600 | ▲ | 0.03% |
| 2024-03-25 | 6590 | 芝浦 | 174,132 | 1.24% | 6,460 | 6,610 | 6,450 | 6,560 | 320,200 | ▲ | 0.13% |
| 2024-03-27 | 6590 | 芝浦 | 194,695 | 1.39% | 6,620 | 6,660 | 6,510 | 6,570 | 274,100 | ▲ | 0.14% |
| 2024-03-28 | 6590 | 芝浦 | 205,795 | 1.47% | 6,450 | 6,600 | 6,330 | 6,380 | 341,800 | ▲ | 0.08% |
| 2024-03-29 | 6590 | 芝浦 | 222,395 | 1.59% | 6,400 | 6,420 | 6,250 | 6,410 | 262,800 | ▲ | 0.12% |
| 2024-04-01 | 6590 | 芝浦 | 263,795 | 1.88% | 6,420 | 6,420 | 6,130 | 6,130 | 377,500 | ▲ | 0.28% |
| 2024-04-02 | 6590 | 芝浦 | 284,595 | 2.03% | 6,230 | 6,660 | 6,220 | 6,500 | 857,200 | ▲ | 0.14% |
| 2024-04-03 | 6590 | 芝浦 | 295,195 | 2.11% | 6,310 | 6,350 | 6,190 | 6,220 | 458,100 | ▲ | 0.08% |
| 2024-04-04 | 6590 | 芝浦 | 283,407 | 2.02% | 6,360 | 6,360 | 6,180 | 6,220 | 414,200 | ▼ | -0.08% |
| 2024-04-08 | 6590 | 芝浦 | 275,607 | 1.97% | 6,170 | 6,200 | 6,020 | 6,040 | 381,100 | ▼ | -0.05% |
| 2024-04-09 | 6590 | 芝浦 | 263,525 | 1.88% | 6,060 | 6,280 | 6,030 | 6,230 | 295,300 | ▼ | -0.09% |
| 2024-04-11 | 6590 | 芝浦 | 266,515 | 1.90% | 6,070 | 6,190 | 6,050 | 6,180 | 210,000 | ▲ | 0.02% |
| 2024-04-15 | 6590 | 芝浦 | 287,515 | 2.05% | 6,070 | 6,390 | 6,070 | 6,390 | 370,800 | ▲ | 0.14% |
| 2024-04-16 | 6590 | 芝浦 | 329,015 | 2.35% | 6,250 | 6,280 | 6,020 | 6,100 | 558,100 | ▲ | 0.30% |
| 2024-04-18 | 6590 | 芝浦 | 335,815 | 2.40% | 6,150 | 6,570 | 5,960 | 6,540 | 965,600 | ▲ | 0.04% |
| 2024-04-19 | 6590 | 芝浦 | 349,415 | 2.50% | 6,350 | 6,360 | 5,890 | 6,040 | 1,058,400 | ▲ | 0.10% |
| 2024-04-23 | 6590 | 芝浦 | 336,615 | 2.40% | 5,910 | 6,000 | 5,790 | 5,980 | 384,400 | ▼ | -0.10% |
| 2024-04-24 | 6590 | 芝浦 | 306,515 | 2.19% | 6,110 | 6,210 | 6,050 | 6,190 | 335,800 | ▼ | -0.20% |
| 2024-04-25 | 6590 | 芝浦 | 281,415 | 2.01% | 6,130 | 6,290 | 6,000 | 6,000 | 365,500 | ▼ | -0.18% |
| 2024-04-26 | 6590 | 芝浦 | 255,515 | 1.82% | 6,150 | 6,190 | 6,070 | 6,140 | 256,700 | ▼ | -0.18% |
| 2024-05-09 | 6590 | 芝浦 | 294,415 | 2.10% | 5,920 | 6,010 | 5,820 | 5,820 | 554,300 | ▲ | 0.28% |
| 2024-05-13 | 6590 | 芝浦 | 245,115 | 1.75% | 6,810 | 7,370 | 6,730 | 7,350 | 1,957,100 | ▼ | -0.35% |
| 2024-05-14 | 6590 | 芝浦 | 228,115 | 1.63% | 7,350 | 7,370 | 7,020 | 7,150 | 692,200 | ▼ | -0.12% |
| 2024-05-15 | 6590 | 芝浦 | 178,301 | 1.27% | 7,250 | 7,250 | 6,900 | 6,980 | 518,400 | ▼ | -0.35% |
| 2024-05-16 | 6590 | 芝浦 | 151,701 | 1.08% | 7,010 | 7,110 | 6,870 | 6,930 | 300,400 | ▼ | -0.18% |
| 2024-05-17 | 6590 | 芝浦 | 111,501 | 0.79% | 6,910 | 6,980 | 6,680 | 6,710 | 398,000 | ▼ | -0.29% |
| 2024-05-20 | 6590 | 芝浦 | 96,101 | 0.68% | 6,640 | 6,730 | 6,580 | 6,620 | 216,200 | ▼ | -0.10% |
| 2024-05-21 | 6590 | 芝浦 | 102,901 | 0.73% | 6,700 | 6,910 | 6,700 | 6,780 | 290,700 | ▲ | 0.04% |
| 2024-05-22 | 6590 | 芝浦 | 83,201 | 0.59% | 6,780 | 7,110 | 6,750 | 6,900 | 452,700 | ▼ | -0.14% |
| 2024-05-23 | 6590 | 芝浦 | 69,301 | 0.49% | 7,100 | 7,170 | 6,910 | 6,980 | 503,300 | ▼ | -0.09% |
| 2024-05-24 | 6590 | 芝浦 | 87,301 | 0.62% | 6,840 | 6,990 | 6,730 | 6,920 | 360,700 | ▲ | 0.13% |
| 2024-06-10 | 6590 | 芝浦 | 80,875 | 0.57% | 7,220 | 7,570 | 7,220 | 7,500 | 265,800 | ▼ | -0.05% |
| 2024-06-13 | 6590 | 芝浦 | 42,775 | 0.30% | 7,860 | 8,040 | 7,640 | 7,640 | 857,500 | ▼ | -0.26% |
| 2024-05-22 | 6597 | ＨＰＣシス | 23,500 | 0.53% | 1,523 | 1,614 | 1,503 | 1,585 | 265,700 | ▲ | 0.32% |
| 2024-05-23 | 6597 | ＨＰＣシス | 35,500 | 0.81% | 1,665 | 1,670 | 1,500 | 1,513 | 212,400 | ▲ | 0.28% |
| 2024-06-07 | 6597 | ＨＰＣシス | 34,600 | 0.79% | 1,441 | 1,463 | 1,430 | 1,463 | 42,200 | ▼ | -0.02% |
| 2024-06-10 | 6597 | ＨＰＣシス | 35,900 | 0.82% | 1,430 | 1,431 | 1,399 | 1,419 | 88,200 | ▲ | 0.02% |
| 2024-06-11 | 6597 | ＨＰＣシス | 34,000 | 0.77% | 1,460 | 1,490 | 1,445 | 1,455 | 94,200 | ▼ | -0.04% |
| 2024-06-12 | 6597 | ＨＰＣシス | 34,900 | 0.80% | 1,454 | 1,472 | 1,411 | 1,412 | 75,100 | ▲ | 0.03% |
| 2024-06-14 | 6597 | ＨＰＣシス | 33,700 | 0.77% | 1,331 | 1,349 | 1,326 | 1,342 | 64,600 | ▼ | -0.03% |
| 2024-06-27 | 6597 | ＨＰＣシス | 29,100 | 0.66% | 1,329 | 1,342 | 1,322 | 1,331 | 40,200 | ▼ | -0.10% |
| 2024-07-02 | 6597 | ＨＰＣシス | 26,100 | 0.59% | 1,258 | 1,262 | 1,232 | 1,247 | 75,700 | ▼ | -0.07% |
| 2024-07-17 | 6597 | ＨＰＣシス | 20,700 | 0.47% | 1,253 | 1,253 | 1,226 | 1,244 | 83,500 | ▼ | -0.12% |
| 2024-03-06 | 6613 | ＱＤレーザ | 242,309 | 0.58% | 533 | 551 | 530 | 550 | 533,700 | ▼ | -0.06% |
| 2024-04-02 | 6613 | ＱＤレーザ | 256,709 | 0.61% | 542 | 544 | 530 | 534 | 569,100 | ▲ | 0.03% |
| 2024-05-14 | 6613 | ＱＤレーザ | 245,009 | 0.58% | 486 | 493 | 486 | 490 | 258,300 | ▼ | -0.03% |
| 2024-05-23 | 6613 | ＱＤレーザ | 265,409 | 0.63% | 455 | 456 | 440 | 446 | 378,400 | ▲ | 0.05% |
| 2024-06-20 | 6613 | ＱＤレーザ | 250,409 | 0.59% | 445 | 450 | 445 | 447 | 127,600 | ▼ | -0.04% |
| 2024-06-26 | 6613 | ＱＤレーザ | 205,209 | 0.49% | 453 | 454 | 446 | 454 | 215,400 | ▼ | -0.09% |
| 2024-09-17 | 6613 | ＱＤレーザ | 215,809 | 0.51% | 379 | 383 | 374 | 377 | 131,300 | ▲ | 0.10% |
| 2024-09-24 | 6613 | ＱＤレーザ | 156,809 | 0.37% | 389 | 390 | 381 | 383 | 104,900 | ▼ | -0.14% |
| 2024-10-10 | 6613 | ＱＤレーザ | 221,109 | 0.52% | 399 | 410 | 382 | 383 | 1,391,600 | ▲ | 0.12% |
| 2024-11-12 | 6613 | ＱＤレーザ | 191,509 | 0.45% | 359 | 364 | 356 | 356 | 201,200 | ▼ | -0.07% |
| 2024-03-06 | 6619 | ＷＳＣＯＰＥ | 1,951,267 | 3.53% | 710 | 745 | 708 | 729 | 1,133,900 | ▲ | 0.03% |
| 2024-03-07 | 6619 | ＷＳＣＯＰＥ | 2,080,767 | 3.76% | 726 | 727 | 703 | 705 | 2,280,300 | ▲ | 0.23% |
| 2024-03-11 | 6619 | ＷＳＣＯＰＥ | 2,120,367 | 3.83% | 718 | 728 | 699 | 705 | 1,466,400 | ▲ | 0.07% |
| 2024-03-12 | 6619 | ＷＳＣＯＰＥ | 2,188,267 | 3.96% | 700 | 727 | 683 | 727 | 1,580,900 | ▲ | 0.12% |
| 2024-03-13 | 6619 | ＷＳＣＯＰＥ | 2,210,467 | 4.00% | 742 | 749 | 714 | 727 | 1,370,300 | ▲ | 0.04% |
| 2024-03-15 | 6619 | ＷＳＣＯＰＥ | 2,285,267 | 4.13% | 588 | 589 | 578 | 578 | 2,418,500 | ▲ | 0.12% |
| 2024-03-18 | 6619 | ＷＳＣＯＰＥ | 2,123,445 | 3.84% | 578 | 593 | 538 | 550 | 10,750,300 | ▼ | -0.29% |
| 2024-03-19 | 6619 | ＷＳＣＯＰＥ | 2,230,545 | 4.03% | 550 | 550 | 515 | 520 | 8,327,600 | ▲ | 0.19% |
| 2024-03-21 | 6619 | ＷＳＣＯＰＥ | 2,264,845 | 4.10% | 528 | 578 | 520 | 574 | 9,662,500 | ▲ | 0.06% |
| 2024-03-22 | 6619 | ＷＳＣＯＰＥ | 2,338,645 | 4.23% | 581 | 624 | 568 | 588 | 8,315,700 | ▲ | 0.13% |
| 2024-03-25 | 6619 | ＷＳＣＯＰＥ | 2,214,045 | 4.00% | 578 | 589 | 556 | 560 | 3,705,300 | ▼ | -0.23% |
| 2024-03-26 | 6619 | ＷＳＣＯＰＥ | 2,095,845 | 3.79% | 550 | 570 | 546 | 562 | 3,692,700 | ▼ | -0.20% |
| 2024-03-28 | 6619 | ＷＳＣＯＰＥ | 1,965,345 | 3.55% | 550 | 562 | 541 | 545 | 1,787,200 | ▼ | -0.24% |
| 2024-03-29 | 6619 | ＷＳＣＯＰＥ | 1,930,245 | 3.49% | 545 | 554 | 541 | 551 | 1,387,600 | ▼ | -0.05% |
| 2024-04-01 | 6619 | ＷＳＣＯＰＥ | 1,840,145 | 3.33% | 558 | 575 | 549 | 564 | 2,267,900 | ▼ | -0.16% |
| 2024-04-03 | 6619 | ＷＳＣＯＰＥ | 1,768,645 | 3.20% | 546 | 564 | 540 | 555 | 1,487,900 | ▼ | -0.12% |
| 2024-04-04 | 6619 | ＷＳＣＯＰＥ | 1,762,745 | 3.19% | 558 | 558 | 532 | 532 | 1,711,800 | ▼ | -0.01% |
| 2024-04-09 | 6619 | ＷＳＣＯＰＥ | 1,661,123 | 3.00% | 540 | 559 | 536 | 550 | 1,378,100 | ▼ | -0.18% |
| 2024-04-10 | 6619 | ＷＳＣＯＰＥ | 1,649,623 | 2.98% | 557 | 562 | 548 | 550 | 907,700 | ▼ | -0.02% |
| 2024-04-19 | 6619 | ＷＳＣＯＰＥ | 1,671,022 | 3.02% | 497 | 497 | 470 | 471 | 1,865,900 | ▲ | 0.04% |
| 2024-04-25 | 6619 | ＷＳＣＯＰＥ | 1,654,622 | 2.99% | 506 | 516 | 501 | 511 | 873,800 | ▼ | -0.02% |
| 2024-05-02 | 6619 | ＷＳＣＯＰＥ | 1,591,922 | 2.88% | 522 | 523 | 510 | 513 | 549,800 | ▼ | -0.11% |
| 2024-05-07 | 6619 | ＷＳＣＯＰＥ | 1,494,321 | 2.70% | 518 | 532 | 517 | 529 | 1,030,500 | ▼ | -0.17% |
| 2024-05-08 | 6619 | ＷＳＣＯＰＥ | 1,414,321 | 2.56% | 526 | 532 | 517 | 519 | 1,245,200 | ▼ | -0.14% |
| 2024-05-09 | 6619 | ＷＳＣＯＰＥ | 1,359,521 | 2.46% | 523 | 523 | 512 | 516 | 754,400 | ▼ | -0.10% |
| 2024-05-14 | 6619 | ＷＳＣＯＰＥ | 1,288,521 | 2.33% | 506 | 520 | 504 | 511 | 848,200 | ▼ | -0.12% |
| 2024-05-20 | 6619 | ＷＳＣＯＰＥ | 1,247,702 | 2.25% | 487 | 497 | 481 | 493 | 930,600 | ▼ | -0.08% |
| 2024-05-27 | 6619 | ＷＳＣＯＰＥ | 1,194,102 | 2.16% | 454 | 458 | 449 | 457 | 1,014,900 | ▼ | -0.08% |
| 2024-05-28 | 6619 | ＷＳＣＯＰＥ | 1,138,102 | 2.06% | 465 | 469 | 461 | 464 | 850,500 | ▼ | -0.10% |
| 2024-06-03 | 6619 | ＷＳＣＯＰＥ | 1,083,217 | 1.96% | 452 | 459 | 447 | 449 | 881,000 | ▼ | -0.10% |
| 2024-06-04 | 6619 | ＷＳＣＯＰＥ | 1,013,650 | 1.83% | 449 | 483 | 448 | 478 | 1,776,600 | ▼ | -0.12% |
| 2024-06-05 | 6619 | ＷＳＣＯＰＥ | 992,417 | 1.79% | 480 | 485 | 470 | 470 | 1,097,300 | ▼ | -0.04% |
| 2024-06-06 | 6619 | ＷＳＣＯＰＥ | 995,417 | 1.80% | 476 | 481 | 464 | 466 | 843,500 | ▲ | 0.01% |
| 2024-06-10 | 6619 | ＷＳＣＯＰＥ | 954,026 | 1.72% | 463 | 485 | 462 | 485 | 666,300 | ▼ | -0.08% |
| 2024-06-17 | 6619 | ＷＳＣＯＰＥ | 933,826 | 1.69% | 581 | 603 | 533 | 534 | 6,589,900 | ▼ | -0.03% |
| 2024-06-19 | 6619 | ＷＳＣＯＰＥ | 868,326 | 1.57% | 541 | 555 | 533 | 554 | 2,381,600 | ▼ | -0.11% |
| 2024-06-20 | 6619 | ＷＳＣＯＰＥ | 891,926 | 1.61% | 561 | 580 | 542 | 543 | 2,416,900 | ▲ | 0.04% |
| 2024-07-03 | 6619 | ＷＳＣＯＰＥ | 965,336 | 1.74% | 503 | 517 | 502 | 514 | 1,248,800 | ▲ | 0.12% |
| 2024-07-04 | 6619 | ＷＳＣＯＰＥ | 1,065,736 | 1.92% | 521 | 548 | 519 | 546 | 2,206,200 | ▲ | 0.17% |
| 2024-07-04 | 6619 | ＷＳＣＯＰＥ | 1,065,736 | 1.92% | 521 | 548 | 519 | 546 | 2,206,200 | ▲ | 0.17% |
| 2024-07-05 | 6619 | ＷＳＣＯＰＥ | 1,127,736 | 2.04% | 547 | 548 | 528 | 540 | 1,911,100 | ▲ | 0.12% |
| 2024-07-05 | 6619 | ＷＳＣＯＰＥ | 1,127,736 | 2.04% | 547 | 548 | 528 | 540 | 1,911,100 | ▲ | 0.12% |
| 2024-07-08 | 6619 | ＷＳＣＯＰＥ | 1,180,536 | 2.13% | 548 | 553 | 530 | 531 | 1,157,100 | ▲ | 0.08% |
| 2024-07-10 | 6619 | ＷＳＣＯＰＥ | 1,232,436 | 2.23% | 529 | 529 | 506 | 507 | 1,689,800 | ▲ | 0.10% |
| 2024-07-22 | 6619 | ＷＳＣＯＰＥ | 1,278,736 | 2.31% | 494 | 498 | 485 | 491 | 1,096,000 | ▲ | 0.08% |
| 2024-07-24 | 6619 | ＷＳＣＯＰＥ | 1,177,736 | 2.13% | 489 | 494 | 475 | 477 | 1,193,900 | ▼ | -0.18% |
| 2024-07-25 | 6619 | ＷＳＣＯＰＥ | 1,153,687 | 2.08% | 469 | 479 | 463 | 469 | 1,315,600 | ▼ | -0.04% |
| 2024-07-26 | 6619 | ＷＳＣＯＰＥ | 1,168,987 | 2.11% | 473 | 477 | 468 | 472 | 688,400 | ▲ | 0.02% |
| 2024-07-30 | 6619 | ＷＳＣＯＰＥ | 1,221,587 | 2.21% | 479 | 480 | 470 | 474 | 610,800 | ▲ | 0.10% |
| 2024-08-06 | 6619 | ＷＳＣＯＰＥ | 1,205,687 | 2.18% | 371 | 398 | 366 | 387 | 2,462,400 | ▼ | -0.02% |
| 2024-08-07 | 6619 | ＷＳＣＯＰＥ | 1,069,987 | 1.93% | 379 | 425 | 378 | 415 | 1,999,700 | ▼ | -0.25% |
| 2024-08-08 | 6619 | ＷＳＣＯＰＥ | 1,045,687 | 1.89% | 407 | 417 | 402 | 408 | 1,054,000 | ▼ | -0.04% |
| 2024-08-13 | 6619 | ＷＳＣＯＰＥ | 1,085,887 | 1.96% | 410 | 414 | 406 | 408 | 888,200 | ▲ | 0.07% |
| 2024-08-15 | 6619 | ＷＳＣＯＰＥ | 897,887 | 1.62% | 417 | 428 | 412 | 424 | 806,700 | ▼ | -0.33% |
| 2024-08-16 | 6619 | ＷＳＣＯＰＥ | 989,887 | 1.79% | 431 | 446 | 431 | 433 | 1,045,500 | ▲ | 0.16% |
| 2024-08-19 | 6619 | ＷＳＣＯＰＥ | 1,025,887 | 1.85% | 435 | 436 | 422 | 423 | 927,200 | ▲ | 0.06% |
| 2024-08-20 | 6619 | ＷＳＣＯＰＥ | 896,987 | 1.62% | 425 | 438 | 425 | 433 | 743,900 | ▼ | -0.23% |
| 2024-08-21 | 6619 | ＷＳＣＯＰＥ | 814,187 | 1.47% | 429 | 433 | 425 | 430 | 654,900 | ▼ | -0.15% |
| 2024-08-23 | 6619 | ＷＳＣＯＰＥ | 763,487 | 1.38% | 448 | 450 | 440 | 450 | 730,200 | ▼ | -0.09% |
| 2024-08-29 | 6619 | ＷＳＣＯＰＥ | 773,087 | 1.39% | 448 | 458 | 442 | 453 | 567,300 | ▼ | -0.01% |
| 2024-09-13 | 6619 | ＷＳＣＯＰＥ | 796,987 | 1.44% | 385 | 387 | 367 | 371 | 3,031,700 | ▲ | 0.05% |
| 2024-09-19 | 6619 | ＷＳＣＯＰＥ | 840,888 | 1.52% | 373 | 376 | 365 | 371 | 1,606,200 | ▲ | 0.08% |
| 2024-09-20 | 6619 | ＷＳＣＯＰＥ | 907,188 | 1.64% | 379 | 383 | 356 | 358 | 1,725,000 | ▲ | 0.11% |
| 2024-10-18 | 6619 | ＷＳＣＯＰＥ | 882,791 | 1.59% | 339 | 342 | 334 | 334 | 673,900 | ▼ | -0.04% |
| 2024-11-11 | 6619 | ＷＳＣＯＰＥ | 824,491 | 1.49% | 353 | 359 | 351 | 359 | 418,400 | ▼ | -0.10% |
| 2024-11-19 | 6619 | ＷＳＣＯＰＥ | 769,891 | 1.39% | 327 | 335 | 325 | 328 | 831,000 | ▼ | -0.10% |
| 2024-11-27 | 6619 | ＷＳＣＯＰＥ | 781,891 | 1.41% | 294 | 308 | 288 | 308 | 2,734,000 | ▲ | 0.02% |
| 2024-11-29 | 6619 | ＷＳＣＯＰＥ | 759,191 | 1.37% | 295 | 303 | 280 | 280 | 2,257,100 | ▼ | -0.03% |
| 2024-12-05 | 6619 | ＷＳＣＯＰＥ | 707,491 | 1.28% | 286 | 290 | 281 | 281 | 801,100 | ▼ | -0.09% |
| 2024-12-11 | 6619 | ＷＳＣＯＰＥ | 653,491 | 1.18% | 279 | 279 | 270 | 272 | 1,092,900 | ▼ | -0.10% |
| 2024-12-13 | 6619 | ＷＳＣＯＰＥ | 605,391 | 1.09% | 284 | 306 | 274 | 278 | 4,174,700 | ▼ | -0.08% |
| 2024-12-16 | 6619 | ＷＳＣＯＰＥ | 649,247 | 1.17% | 282 | 284 | 271 | 272 | 1,554,800 | ▲ | 0.07% |
| 2024-10-10 | 6620 | 宮越ＨＤ | 200,266 | 0.50% | 1,885 | 1,885 | 1,796 | 1,798 | 137,700 | ▲ | 0.09% |
| 2024-10-15 | 6620 | 宮越ＨＤ | 198,066 | 0.49% | 1,824 | 1,841 | 1,774 | 1,817 | 74,500 | ▼ | -0.01% |
| 2024-10-18 | 6620 | 宮越ＨＤ | 204,266 | 0.51% | 1,790 | 1,861 | 1,790 | 1,808 | 84,900 | ▲ | 0.02% |
| 2024-12-09 | 6620 | 宮越ＨＤ | 193,766 | 0.48% | 1,956 | 1,970 | 1,870 | 1,888 | 68,800 | ▼ | -0.03% |
| 2024-03-01 | 6622 | ダイヘン | 115,646 | 0.45% | 7,900 | 8,210 | 7,880 | 8,140 | 159,300 | ▼ | -0.07% |
| 2024-11-26 | 6625 | ＪＡＬＣＯ | 577,604 | 0.50% | 401 | 405 | 390 | 391 | 675,700 | ▲ | 0.07% |
| 2024-04-18 | 6627 | テラプローブ | 51,000 | 0.54% | 5,380 | 5,720 | 5,340 | 5,670 | 118,000 | ▲ | 0.08% |
| 2024-04-19 | 6627 | テラプローブ | 56,700 | 0.61% | 5,520 | 5,570 | 5,110 | 5,270 | 207,000 | ▲ | 0.06% |
| 2024-04-24 | 6627 | テラプローブ | 55,100 | 0.59% | 5,130 | 5,240 | 5,080 | 5,190 | 99,700 | ▼ | -0.02% |
| 2024-04-30 | 6627 | テラプローブ | 56,100 | 0.60% | 5,380 | 5,510 | 5,280 | 5,360 | 96,100 | ▲ | 0.01% |
| 2024-05-14 | 6627 | テラプローブ | 67,700 | 0.72% | 5,410 | 5,440 | 5,250 | 5,400 | 72,600 | ▲ | 0.12% |
| 2024-05-24 | 6627 | テラプローブ | 76,600 | 0.82% | 4,990 | 5,030 | 4,815 | 4,845 | 114,200 | ▲ | 0.09% |
| 2024-05-28 | 6627 | テラプローブ | 73,300 | 0.78% | 4,855 | 4,895 | 4,800 | 4,860 | 64,300 | ▼ | -0.03% |
| 2024-06-06 | 6627 | テラプローブ | 62,900 | 0.67% | 4,590 | 4,675 | 4,435 | 4,460 | 54,500 | ▼ | -0.10% |
| 2024-06-14 | 6627 | テラプローブ | 55,100 | 0.59% | 4,340 | 4,540 | 4,250 | 4,495 | 52,100 | ▼ | -0.08% |
| 2024-06-18 | 6627 | テラプローブ | 61,000 | 0.65% | 4,520 | 4,920 | 4,515 | 4,820 | 245,600 | ▲ | 0.06% |
| 2024-06-19 | 6627 | テラプローブ | 65,500 | 0.70% | 4,890 | 4,985 | 4,700 | 4,830 | 233,500 | ▲ | 0.04% |
| 2024-06-20 | 6627 | テラプローブ | 64,400 | 0.69% | 4,800 | 4,830 | 4,660 | 4,775 | 85,500 | ▼ | -0.01% |
| 2024-06-21 | 6627 | テラプローブ | 65,300 | 0.70% | 4,830 | 4,830 | 4,545 | 4,595 | 146,200 | ▲ | 0.01% |
| 2024-07-10 | 6627 | テラプローブ | 76,500 | 0.82% | 5,260 | 5,260 | 4,990 | 5,080 | 151,400 | ▲ | 0.12% |
| 2024-07-23 | 6627 | テラプローブ | 89,200 | 0.96% | 4,610 | 4,705 | 4,465 | 4,515 | 115,100 | ▲ | 0.14% |
| 2024-07-26 | 6627 | テラプローブ | 83,270 | 0.89% | 3,960 | 4,060 | 3,900 | 3,960 | 134,800 | ▼ | -0.06% |
| 2024-07-30 | 6627 | テラプローブ | 84,570 | 0.91% | 4,165 | 4,225 | 4,075 | 4,195 | 52,300 | ▲ | 0.02% |
| 2024-08-05 | 6627 | テラプローブ | 80,570 | 0.86% | 3,365 | 3,375 | 2,875 | 2,875 | 297,000 | ▼ | -0.05% |
| 2024-08-16 | 6627 | テラプローブ | 74,170 | 0.79% | 4,280 | 4,390 | 4,220 | 4,325 | 243,300 | ▼ | -0.06% |
| 2024-08-19 | 6627 | テラプローブ | 74,970 | 0.80% | 4,325 | 4,520 | 4,290 | 4,380 | 130,200 | ▲ | 0.01% |
| 2024-08-29 | 6627 | テラプローブ | 73,970 | 0.79% | 4,080 | 4,130 | 4,025 | 4,105 | 48,000 | ▼ | -0.01% |
| 2024-09-02 | 6627 | テラプローブ | 75,770 | 0.81% | 4,275 | 4,275 | 4,140 | 4,165 | 48,500 | ▲ | 0.02% |
| 2024-09-04 | 6627 | テラプローブ | 73,170 | 0.78% | 3,840 | 3,865 | 3,740 | 3,750 | 105,500 | ▼ | -0.03% |
| 2024-09-20 | 6627 | テラプローブ | 64,970 | 0.69% | 3,455 | 3,610 | 3,435 | 3,470 | 128,600 | ▼ | -0.09% |
| 2024-09-25 | 6627 | テラプローブ | 53,970 | 0.58% | 3,325 | 3,430 | 3,300 | 3,370 | 83,900 | ▼ | -0.10% |
| 2024-10-22 | 6627 | テラプローブ | 41,070 | 0.44% | 3,170 | 3,200 | 3,110 | 3,140 | 66,500 | ▼ | -0.13% |
| 2024-11-28 | 6627 | テラプローブ | 48,273 | 0.52% | 2,798 | 2,931 | 2,777 | 2,900 | 131,000 | ▲ | 0.09% |
| 2024-12-04 | 6627 | テラプローブ | 57,173 | 0.61% | 2,868 | 2,870 | 2,781 | 2,781 | 70,700 | ▲ | 0.08% |
| 2024-12-10 | 6627 | テラプローブ | 67,473 | 0.72% | 2,847 | 2,932 | 2,840 | 2,930 | 113,900 | ▲ | 0.10% |
| 2024-12-16 | 6627 | テラプローブ | 78,299 | 0.84% | 2,921 | 3,010 | 2,900 | 2,912 | 102,400 | ▲ | 0.12% |
| 2024-12-18 | 6627 | テラプローブ | 70,699 | 0.76% | 2,860 | 2,926 | 2,837 | 2,867 | 67,800 | ▼ | -0.07% |
| 2024-06-21 | 6630 | ヤーマン | 298,512 | 0.51% | 813 | 835 | 811 | 812 | 430,300 | ▲ | 0.07% |
| 2024-06-27 | 6630 | ヤーマン | 373,912 | 0.64% | 836 | 840 | 832 | 840 | 137,700 | ▲ | 0.13% |
| 2024-07-02 | 6630 | ヤーマン | 425,512 | 0.72% | 826 | 843 | 825 | 839 | 287,100 | ▲ | 0.07% |
| 2024-07-23 | 6630 | ヤーマン | 407,612 | 0.69% | 810 | 818 | 810 | 815 | 92,300 | ▼ | -0.03% |
| 2024-07-24 | 6630 | ヤーマン | 408,912 | 0.70% | 815 | 821 | 814 | 820 | 98,200 | ▲ | 0.01% |
| 2024-07-29 | 6630 | ヤーマン | 395,312 | 0.67% | 836 | 838 | 830 | 838 | 136,400 | ▼ | -0.02% |
| 2024-08-07 | 6630 | ヤーマン | 347,412 | 0.59% | 805 | 830 | 796 | 820 | 202,900 | ▼ | -0.08% |
| 2024-08-22 | 6630 | ヤーマン | 291,725 | 0.49% | 860 | 871 | 860 | 871 | 133,300 | ▼ | -0.09% |
| 2024-09-06 | 6630 | ヤーマン | 294,975 | 0.50% | 844 | 849 | 830 | 831 | 102,100 | ▲ | 0.01% |
| 2024-09-24 | 6630 | ヤーマン | 288,675 | 0.49% | 852 | 852 | 832 | 832 | 159,900 | ▼ | -0.01% |
| 2024-10-17 | 6630 | ヤーマン | 293,875 | 0.50% | 845 | 865 | 845 | 865 | 113,400 | ▲ | 0.01% |
| 2024-10-21 | 6630 | ヤーマン | 289,875 | 0.49% | 868 | 871 | 865 | 870 | 62,100 | ▼ | -0.01% |
| 2024-10-22 | 6630 | ヤーマン | 294,675 | 0.50% | 869 | 869 | 858 | 858 | 60,000 | ▲ | 0.01% |
| 2024-10-24 | 6630 | ヤーマン | 290,975 | 0.49% | 846 | 847 | 842 | 842 | 74,300 | ▼ | -0.01% |
| 2024-10-25 | 6630 | ヤーマン | 293,275 | 0.50% | 842 | 843 | 829 | 829 | 84,300 | ▲ | 0.01% |
| 2024-10-28 | 6630 | ヤーマン | 288,175 | 0.49% | 825 | 840 | 825 | 828 | 101,600 | ▼ | -0.01% |
| 2024-03-15 | 6632 | ＪＶＣケンウ | 658,412 | 0.40% | 899 | 914 | 882 | 890 | 2,414,200 | ▼ | -0.61% |
| 2024-03-21 | 6632 | ＪＶＣケンウ | 1,808,612 | 1.10% | 945 | 952 | 933 | 940 | 1,592,400 | ▲ | 0.70% |
| 2024-03-22 | 6632 | ＪＶＣケンウ | 1,799,710 | 1.09% | 938 | 966 | 934 | 962 | 1,628,300 | ▼ | -0.01% |
| 2024-04-12 | 6632 | ＪＶＣケンウ | 1,628,788 | 0.99% | 915 | 926 | 910 | 920 | 708,900 | ▼ | -0.10% |
| 2024-04-19 | 6632 | ＪＶＣケンウ | 1,463,188 | 0.89% | 852 | 858 | 831 | 842 | 1,521,800 | ▼ | -0.09% |
| 2024-04-24 | 6632 | ＪＶＣケンウ | 1,216,488 | 0.74% | 840 | 855 | 821 | 826 | 2,902,600 | ▼ | -0.15% |
| 2024-04-25 | 6632 | ＪＶＣケンウ | 1,137,088 | 0.69% | 820 | 826 | 806 | 806 | 1,792,300 | ▼ | -0.05% |
| 2024-04-26 | 6632 | ＪＶＣケンウ | 1,155,388 | 0.70% | 818 | 833 | 810 | 827 | 1,968,100 | ▲ | 0.01% |
| 2024-05-01 | 6632 | ＪＶＣケンウ | 1,121,155 | 0.68% | 802 | 837 | 798 | 822 | 1,821,600 | ▼ | -0.01% |
| 2024-05-08 | 6632 | ＪＶＣケンウ | 929,055 | 0.56% | 830 | 845 | 826 | 829 | 2,365,200 | ▼ | -0.12% |
| 2024-05-14 | 6632 | ＪＶＣケンウ | 807,755 | 0.49% | 821 | 827 | 815 | 816 | 711,800 | ▼ | -0.07% |
| 2024-05-15 | 6632 | ＪＶＣケンウ | 908,935 | 0.55% | 816 | 831 | 816 | 829 | 691,100 | ▲ | 0.06% |
| 2024-05-31 | 6632 | ＪＶＣケンウ | 108,595 | 0.06% | 839 | 862 | 832 | 862 | 1,837,400 | ▼ | -0.49% |
| 2024-12-10 | 6634 | ネクスＧ | 260,100 | 0.68% | 110 | 122 | 109 | 115 | 3,911,500 | ▲ | 0.34% |
| 2024-12-11 | 6634 | ネクスＧ | 525,800 | 1.37% | 119 | 131 | 110 | 114 | 4,772,300 | ▲ | 0.69% |
| 2024-12-12 | 6634 | ネクスＧ | 571,500 | 1.49% | 114 | 117 | 111 | 112 | 1,000,800 | ▲ | 0.11% |
| 2024-12-13 | 6634 | ネクスＧ | 580,300 | 1.52% | 113 | 117 | 111 | 115 | 687,800 | ▲ | 0.03% |
| 2024-09-10 | 6645 | オムロン | 1,037,781 | 0.50% | 5,944 | 6,003 | 5,748 | 5,757 | 1,303,100 | ▲ | 0.09% |
| 2024-09-11 | 6645 | オムロン | 909,080 | 0.44% | 5,750 | 5,831 | 5,653 | 5,730 | 896,700 | ▼ | -0.06% |
| 2024-10-22 | 6645 | オムロン | 1,083,393 | 0.52% | 6,211 | 6,238 | 6,122 | 6,135 | 916,000 | ▲ | 0.09% |
| 2024-10-31 | 6645 | オムロン | 933,044 | 0.45% | 6,063 | 6,124 | 6,018 | 6,100 | 1,428,500 | ▼ | -0.07% |
| 2024-03-15 | 6659 | メディアＬ | 196,000 | 0.50% | 84 | 87 | 74 | 75 | 4,276,400 | ▲ | 0.09% |
| 2024-03-28 | 6659 | メディアＬ | 264,800 | 0.62% | 89 | 92 | 87 | 90 | 4,320,400 | ▲ | 0.12% |
| 2024-04-01 | 6659 | メディアＬ | 304,600 | 0.71% | 93 | 93 | 87 | 87 | 2,233,200 | ▲ | 0.08% |
| 2024-04-08 | 6659 | メディアＬ | 303,900 | 0.69% | 91 | 107 | 86 | 100 | 9,709,100 | ▼ | -0.02% |
| 2024-04-17 | 6659 | メディアＬ | 235,700 | 0.50% | 104 | 109 | 101 | 104 | 5,662,300 | ▼ | -0.18% |
| 2024-05-14 | 6659 | メディアＬ | 135,700 | 0.29% | 108 | 137 | 106 | 126 | 25,035,400 | ▼ | -0.21% |
| 2024-07-22 | 6659 | メディアＬ | 241,800 | 0.51% | 249 | 249 | 221 | 232 | 4,289,100 | ▲ | 0.07% |
| 2024-07-29 | 6659 | メディアＬ | 297,800 | 0.63% | 191 | 205 | 158 | 166 | 10,273,600 | ▲ | 0.12% |
| 2024-07-30 | 6659 | メディアＬ | 249,500 | 0.53% | 163 | 166 | 141 | 163 | 10,185,400 | ▼ | -0.09% |
| 2024-07-31 | 6659 | メディアＬ | 203,300 | 0.43% | 160 | 171 | 154 | 157 | 5,884,400 | ▼ | -0.10% |
| 2024-10-25 | 6659 | メディアＬ | 239,100 | 0.51% | 86 | 86 | 80 | 82 | 1,889,500 | ▲ | 0.22% |
| 2024-10-28 | 6659 | メディアＬ | 231,400 | 0.49% | 82 | 87 | 82 | 85 | 929,200 | ▼ | -0.02% |
| 2024-11-18 | 6659 | メディアＬ | 240,600 | 0.51% | 83 | 85 | 81 | 82 | 1,628,200 | ▲ | 0.02% |
| 2024-11-26 | 6659 | メディアＬ | 178,100 | 0.38% | 80 | 80 | 77 | 80 | 1,381,800 | ▼ | -0.13% |
| 2024-03-12 | 6663 | 太洋テクノ | 29,800 | 0.50% | 372 | 410 | 340 | 347 | 1,100,300 | ▲ | 0.01% |
| 2024-03-13 | 6663 | 太洋テクノ | 29,700 | 0.49% | 339 | 358 | 335 | 350 | 109,500 | ▼ | -0.01% |
| 2024-03-14 | 6663 | 太洋テクノ | 29,800 | 0.50% | 350 | 354 | 339 | 343 | 22,100 | ▲ | 0.01% |
| 2024-03-21 | 6663 | 太洋テクノ | 27,900 | 0.46% | 369 | 370 | 362 | 367 | 49,600 | ▼ | -0.03% |
| 2024-10-09 | 6663 | 太洋テクノ | 30,100 | 0.50% | 261 | 300 | 261 | 270 | 414,200 | ▲ | 0.03% |
| 2024-05-15 | 6668 | ＡＤプラズマ | 43,217 | 0.50% | 1,362 | 1,375 | 1,346 | 1,347 | 19,400 | ▲ | 0.09% |
| 2024-05-20 | 6668 | ＡＤプラズマ | 42,017 | 0.48% | 1,329 | 1,376 | 1,329 | 1,365 | 35,800 | ▼ | -0.02% |
| 2024-05-14 | 6677 | エスケーエレ | 64,238 | 0.56% | 3,060 | 3,065 | 2,805 | 2,841 | 734,400 | ▲ | 0.28% |
| 2024-05-16 | 6677 | エスケーエレ | 56,538 | 0.49% | 2,825 | 2,828 | 2,746 | 2,783 | 204,100 | ▼ | -0.07% |
| 2024-11-08 | 6677 | エスケーエレ | 58,671 | 0.51% | 2,436 | 2,448 | 2,408 | 2,428 | 74,300 | ▲ | 0.09% |
| 2024-11-12 | 6677 | エスケーエレ | 55,171 | 0.48% | 2,250 | 2,250 | 2,090 | 2,090 | 602,400 | ▼ | -0.03% |
| 2024-05-28 | 6696 | トラースＯＰ | 33,000 | 0.68% | 677 | 705 | 572 | 591 | 5,488,000 | ▲ | 0.44% |
| 2024-05-30 | 6696 | トラースＯＰ | 33,800 | 0.70% | 623 | 627 | 580 | 588 | 1,461,400 | ▲ | 0.01% |
| 2024-06-05 | 6696 | トラースＯＰ | 32,800 | 0.68% | 783 | 800 | 710 | 711 | 1,097,400 | ▼ | -0.01% |
| 2024-06-10 | 6696 | トラースＯＰ | 28,400 | 0.58% | 696 | 702 | 586 | 595 | 1,512,300 | ▼ | -0.10% |
| 2024-06-12 | 6696 | トラースＯＰ | 30,700 | 0.63% | 601 | 608 | 558 | 564 | 898,100 | ▲ | 0.05% |
| 2024-06-14 | 6696 | トラースＯＰ | 35,700 | 0.74% | 588 | 628 | 576 | 628 | 1,544,700 | ▲ | 0.10% |
| 2024-06-17 | 6696 | トラースＯＰ | 39,900 | 0.82% | 628 | 644 | 601 | 614 | 940,900 | ▲ | 0.07% |
| 2024-06-18 | 6696 | トラースＯＰ | 44,000 | 0.91% | 585 | 714 | 575 | 685 | 4,517,300 | ▲ | 0.09% |
| 2024-06-19 | 6696 | トラースＯＰ | 56,000 | 1.16% | 687 | 723 | 638 | 700 | 2,369,600 | ▲ | 0.24% |
| 2024-07-10 | 6696 | トラースＯＰ | 58,000 | 1.20% | 639 | 656 | 611 | 634 | 993,000 | ▲ | 0.04% |
| 2024-07-31 | 6696 | トラースＯＰ | 57,600 | 1.19% | 573 | 577 | 486 | 486 | 820,200 | ▼ | -0.01% |
| 2024-08-07 | 6696 | トラースＯＰ | 49,400 | 1.02% | 412 | 438 | 411 | 413 | 192,400 | ▼ | -0.16% |
| 2024-08-08 | 6696 | トラースＯＰ | 48,100 | 0.99% | 405 | 419 | 402 | 410 | 109,300 | ▼ | -0.03% |
| 2024-08-09 | 6696 | トラースＯＰ | 49,200 | 1.02% | 415 | 429 | 403 | 416 | 150,500 | ▲ | 0.03% |
| 2024-08-13 | 6696 | トラースＯＰ | 47,000 | 0.97% | 415 | 443 | 411 | 440 | 185,200 | ▼ | -0.05% |
| 2024-08-15 | 6696 | トラースＯＰ | 48,700 | 1.01% | 435 | 450 | 426 | 447 | 127,700 | ▲ | 0.04% |
| 2024-08-21 | 6696 | トラースＯＰ | 55,200 | 1.14% | 447 | 449 | 435 | 442 | 107,200 | ▲ | 0.12% |
| 2024-09-04 | 6696 | トラースＯＰ | 77,600 | 1.61% | 436 | 437 | 415 | 423 | 140,100 | ▲ | 0.57% |
| 2024-09-05 | 6696 | トラースＯＰ | 85,900 | 1.78% | 415 | 427 | 413 | 416 | 64,400 | ▲ | 0.16% |
| 2024-09-06 | 6696 | トラースＯＰ | 89,200 | 1.85% | 416 | 421 | 397 | 401 | 89,500 | ▲ | 0.07% |
| 2024-09-09 | 6696 | トラースＯＰ | 97,700 | 2.02% | 388 | 424 | 387 | 420 | 74,500 | ▲ | 0.16% |
| 2024-09-10 | 6696 | トラースＯＰ | 104,300 | 2.16% | 421 | 427 | 413 | 415 | 122,000 | ▲ | 0.14% |
| 2024-09-11 | 6696 | トラースＯＰ | 172,100 | 3.57% | 423 | 468 | 398 | 407 | 481,200 | ▲ | 1.40% |
| 2024-09-12 | 6696 | トラースＯＰ | 160,400 | 3.33% | 418 | 436 | 414 | 415 | 116,600 | ▼ | -0.23% |
| 2024-09-18 | 6696 | トラースＯＰ | 164,200 | 3.40% | 397 | 402 | 393 | 399 | 54,800 | ▲ | 0.06% |
| 2024-09-19 | 6696 | トラースＯＰ | 123,100 | 2.55% | 410 | 411 | 403 | 408 | 41,300 | ▼ | -0.85% |
| 2024-09-20 | 6696 | トラースＯＰ | 113,500 | 2.35% | 412 | 424 | 408 | 418 | 88,300 | ▼ | -0.19% |
| 2024-09-24 | 6696 | トラースＯＰ | 115,800 | 2.40% | 423 | 429 | 417 | 417 | 30,600 | ▲ | 0.04% |
| 2024-10-07 | 6696 | トラースＯＰ | 112,000 | 2.32% | 380 | 388 | 379 | 383 | 53,900 | ▼ | -0.08% |
| 2024-10-08 | 6696 | トラースＯＰ | 106,400 | 2.20% | 386 | 386 | 370 | 370 | 64,900 | ▼ | -0.11% |
| 2024-10-09 | 6696 | トラースＯＰ | 96,900 | 2.01% | 373 | 377 | 371 | 372 | 34,300 | ▼ | -0.19% |
| 2024-10-10 | 6696 | トラースＯＰ | 92,400 | 1.91% | 372 | 373 | 363 | 363 | 38,200 | ▼ | -0.09% |
| 2024-10-11 | 6696 | トラースＯＰ | 87,800 | 1.82% | 363 | 391 | 360 | 370 | 162,700 | ▼ | -0.08% |
| 2024-10-15 | 6696 | トラースＯＰ | 82,000 | 1.70% | 375 | 377 | 369 | 369 | 47,700 | ▼ | -0.12% |
| 2024-10-16 | 6696 | トラースＯＰ | 81,000 | 1.68% | 367 | 374 | 356 | 359 | 38,500 | ▼ | -0.02% |
| 2024-10-21 | 6696 | トラースＯＰ | 100,300 | 2.08% | 479 | 500 | 411 | 413 | 2,975,400 | ▲ | 0.40% |
| 2024-10-23 | 6696 | トラースＯＰ | 91,800 | 1.90% | 370 | 383 | 343 | 343 | 707,800 | ▼ | -0.18% |
| 2024-10-24 | 6696 | トラースＯＰ | 86,200 | 1.79% | 335 | 352 | 332 | 351 | 210,500 | ▼ | -0.10% |
| 2024-10-25 | 6696 | トラースＯＰ | 80,400 | 1.66% | 352 | 352 | 333 | 342 | 142,900 | ▼ | -0.13% |
| 2024-10-28 | 6696 | トラースＯＰ | 73,700 | 1.53% | 336 | 350 | 336 | 344 | 55,500 | ▼ | -0.12% |
| 2024-10-29 | 6696 | トラースＯＰ | 68,300 | 1.41% | 344 | 362 | 344 | 362 | 84,600 | ▼ | -0.12% |
| 2024-10-30 | 6696 | トラースＯＰ | 66,100 | 1.37% | 381 | 384 | 364 | 378 | 283,900 | ▼ | -0.03% |
| 2024-10-31 | 6696 | トラースＯＰ | 60,600 | 1.25% | 372 | 378 | 370 | 371 | 59,300 | ▼ | -0.12% |
| 2024-11-06 | 6696 | トラースＯＰ | 50,000 | 1.03% | 372 | 377 | 366 | 367 | 67,800 | ▼ | -0.21% |
| 2024-11-07 | 6696 | トラースＯＰ | 48,000 | 0.99% | 375 | 375 | 366 | 368 | 42,700 | ▼ | -0.04% |
| 2024-11-18 | 6696 | トラースＯＰ | 42,500 | 0.88% | 352 | 356 | 344 | 345 | 17,400 | ▼ | -0.10% |
| 2024-12-04 | 6696 | トラースＯＰ | 43,600 | 0.90% | 342 | 353 | 337 | 353 | 59,100 | ▲ | 0.02% |
| 2024-12-11 | 6696 | トラースＯＰ | 51,700 | 1.07% | 364 | 381 | 356 | 378 | 401,600 | ▲ | 0.17% |
| 2024-12-13 | 6696 | トラースＯＰ | 74,500 | 1.54% | 380 | 380 | 362 | 364 | 103,900 | ▲ | 0.47% |
| 2024-08-02 | 6707 | サンケン | 136,551 | 0.54% | 6,859 | 6,961 | 6,680 | 6,680 | 412,200 | ▲ | 0.23% |
| 2024-08-06 | 6707 | サンケン | 191,751 | 0.76% | 6,107 | 6,287 | 6,017 | 6,182 | 629,000 | ▲ | 0.21% |
| 2024-08-09 | 6707 | サンケン | 207,869 | 0.82% | 6,205 | 6,380 | 6,160 | 6,319 | 326,700 | ▲ | 0.05% |
| 2024-09-04 | 6707 | サンケン | 205,739 | 0.81% | 6,683 | 6,725 | 6,500 | 6,510 | 319,700 | ▲ | 0.05% |
| 2024-09-05 | 6707 | サンケン | 198,039 | 0.78% | 6,445 | 6,509 | 6,333 | 6,371 | 565,300 | ▼ | -0.03% |
| 2024-09-09 | 6707 | サンケン | 205,039 | 0.81% | 6,353 | 6,423 | 6,189 | 6,363 | 523,700 | ▲ | 0.03% |
| 2024-09-12 | 6707 | サンケン | 227,282 | 0.90% | 6,060 | 6,218 | 5,940 | 5,941 | 240,000 | ▲ | 0.08% |
| 2024-09-17 | 6707 | サンケン | 261,953 | 1.04% | 6,050 | 6,105 | 5,975 | 6,045 | 180,500 | ▲ | 0.14% |
| 2024-09-20 | 6707 | サンケン | 241,753 | 0.96% | 6,649 | 6,762 | 6,522 | 6,580 | 536,500 | ▼ | -0.08% |
| 2024-09-24 | 6707 | サンケン | 262,053 | 1.04% | 6,660 | 6,800 | 6,508 | 6,508 | 200,600 | ▲ | 0.08% |
| 2024-09-27 | 6707 | サンケン | 250,124 | 0.99% | 6,633 | 6,830 | 6,611 | 6,760 | 220,900 | ▼ | -0.05% |
| 2024-09-30 | 6707 | サンケン | 210,124 | 0.83% | 6,619 | 6,820 | 6,610 | 6,706 | 260,700 | ▼ | -0.16% |
| 2024-10-01 | 6707 | サンケン | 185,924 | 0.74% | 6,800 | 6,951 | 6,761 | 6,903 | 188,800 | ▼ | -0.08% |
| 2024-10-02 | 6707 | サンケン | 173,824 | 0.69% | 6,771 | 6,831 | 6,678 | 6,686 | 300,700 | ▼ | -0.05% |
| 2024-10-07 | 6707 | サンケン | 139,066 | 0.55% | 6,799 | 6,942 | 6,707 | 6,917 | 158,800 | ▼ | -0.13% |
| 2024-10-09 | 6707 | サンケン | 115,866 | 0.46% | 6,869 | 6,869 | 6,660 | 6,672 | 143,000 | ▼ | -0.09% |
| 2024-11-15 | 6707 | サンケン | 145,667 | 0.58% | 5,313 | 5,360 | 5,143 | 5,223 | 370,200 | ▲ | 0.17% |
| 2024-11-18 | 6707 | サンケン | 117,609 | 0.46% | 5,154 | 5,514 | 5,119 | 5,426 | 224,400 | ▼ | -0.11% |
| 2024-11-29 | 6707 | サンケン | 136,509 | 0.54% | 5,620 | 5,652 | 5,513 | 5,555 | 179,700 | ▲ | 0.13% |
| 2024-12-02 | 6707 | サンケン | 99,109 | 0.39% | 5,855 | 6,394 | 5,807 | 6,300 | 1,614,000 | ▼ | -0.15% |
| 2024-03-11 | 6723 | ルネサス | 11,540,527 | 0.61% | 2,540 | 2,563 | 2,498 | 2,530 | 21,387,100 | ▲ | 0.36% |
| 2024-03-13 | 6723 | ルネサス | 14,391,104 | 0.76% | 2,504 | 2,510 | 2,435 | 2,451 | 17,454,300 | ▲ | 0.15% |
| 2024-03-18 | 6723 | ルネサス | 6,321,063 | 0.33% | 2,400 | 2,511 | 2,395 | 2,509 | 16,375,900 | ▼ | -0.43% |
| 2024-09-11 | 6723 | ルネサス | 12,642,327 | 0.67% | 2,094 | 2,114 | 2,042 | 2,061 | 10,568,100 | ▲ | 0.25% |
| 2024-09-20 | 6723 | ルネサス | 10,823,372 | 0.57% | 2,097 | 2,129 | 2,088 | 2,119 | 12,723,100 | ▼ | -0.10% |
| 2024-10-15 | 6723 | ルネサス | 9,208,023 | 0.49% | 2,132 | 2,190 | 2,129 | 2,172 | 10,405,300 | ▼ | -0.07% |
| 2024-10-16 | 6723 | ルネサス | 9,553,575 | 0.51% | 2,055 | 2,130 | 2,054 | 2,125 | 8,949,400 | ▲ | 0.02% |
| 2024-10-18 | 6723 | ルネサス | 6,507,086 | 0.34% | 2,124 | 2,126 | 2,054 | 2,086 | 10,310,700 | ▼ | -0.17% |
| 2024-06-12 | 6724 | エプソン | 2,907,465 | 0.75% | 2,486 | 2,489 | 2,465 | 2,480 | 664,900 | ▲ | 0.28% |
| 2024-06-14 | 6724 | エプソン | 3,401,325 | 0.88% | 2,399 | 2,506 | 2,395 | 2,482 | 2,044,700 | ▲ | 0.13% |
| 2024-06-19 | 6724 | エプソン | 3,490,854 | 0.90% | 2,452 | 2,474 | 2,411 | 2,433 | 921,400 | ▲ | 0.02% |
| 2024-07-03 | 6724 | エプソン | 3,435,597 | 0.89% | 2,563 | 2,598 | 2,546 | 2,587 | 939,200 | ▼ | -0.01% |
| 2024-07-04 | 6724 | エプソン | 3,005,197 | 0.78% | 2,608 | 2,639 | 2,591 | 2,633 | 816,700 | ▼ | -0.10% |
| 2024-07-04 | 6724 | エプソン | 3,005,197 | 0.78% | 2,608 | 2,639 | 2,591 | 2,633 | 816,700 | ▼ | -0.10% |
| 2024-07-11 | 6724 | エプソン | 3,092,207 | 0.80% | 2,699 | 2,713 | 2,668 | 2,688 | 1,043,900 | ▲ | 0.02% |
| 2024-07-12 | 6724 | エプソン | 3,030,082 | 0.78% | 2,638 | 2,647 | 2,606 | 2,618 | 1,920,200 | ▼ | -0.02% |
| 2024-07-23 | 6724 | エプソン | 2,291,680 | 0.59% | 2,681 | 2,698 | 2,651 | 2,661 | 662,300 | ▼ | -0.19% |
| 2024-08-02 | 6724 | エプソン | 2,352,477 | 0.61% | 2,403 | 2,501 | 2,403 | 2,500 | 2,146,200 | ▲ | 0.02% |
| 2024-08-05 | 6724 | エプソン | 2,290,270 | 0.59% | 2,429 | 2,429 | 2,154 | 2,164 | 2,538,500 | ▼ | -0.02% |
| 2024-08-07 | 6724 | エプソン | 2,372,056 | 0.61% | 2,300 | 2,471 | 2,293 | 2,412 | 1,979,700 | ▲ | 0.02% |
| 2024-09-05 | 6724 | エプソン | 2,308,425 | 0.59% | 2,590 | 2,673 | 2,581 | 2,642 | 955,500 | ▼ | -0.02% |
| 2024-09-11 | 6724 | エプソン | 1,808,799 | 0.46% | 2,581 | 2,581 | 2,518 | 2,544 | 1,113,100 | ▼ | -0.12% |
| 2024-04-19 | 6728 | アルバック | 253,471 | 0.51% | 9,700 | 9,802 | 9,375 | 9,575 | 263,300 | ▲ | 0.10% |
| 2024-04-24 | 6728 | アルバック | 305,543 | 0.61% | 9,418 | 9,615 | 9,370 | 9,577 | 326,500 | ▲ | 0.09% |
| 2024-04-26 | 6728 | アルバック | 375,343 | 0.76% | 9,471 | 9,685 | 9,364 | 9,630 | 338,100 | ▲ | 0.15% |
| 2024-04-30 | 6728 | アルバック | 441,643 | 0.89% | 9,600 | 9,669 | 9,494 | 9,549 | 290,700 | ▲ | 0.13% |
| 2024-05-14 | 6728 | アルバック | 360,556 | 0.73% | 9,961 | 10,030 | 9,630 | 9,700 | 305,900 | ▼ | -0.16% |
| 2024-05-16 | 6728 | アルバック | 394,928 | 0.80% | 11,100 | 11,250 | 10,930 | 10,970 | 520,200 | ▲ | 0.07% |
| 2024-05-27 | 6728 | アルバック | 160,277 | 0.32% | 11,400 | 11,450 | 11,165 | 11,235 | 187,600 | ▼ | -0.48% |
| 2024-10-03 | 6728 | アルバック | 420,199 | 0.85% | 7,795 | 7,928 | 7,726 | 7,822 | 313,200 | ▲ | 0.44% |
| 2024-10-04 | 6728 | アルバック | 393,743 | 0.79% | 7,754 | 7,838 | 7,616 | 7,616 | 170,300 | ▼ | -0.05% |
| 2024-10-08 | 6728 | アルバック | 401,943 | 0.81% | 7,719 | 7,798 | 7,530 | 7,609 | 175,800 | ▲ | 0.02% |
| 2024-10-10 | 6728 | アルバック | 379,043 | 0.76% | 7,775 | 7,790 | 7,584 | 7,616 | 116,700 | ▼ | -0.05% |
| 2024-10-17 | 6728 | アルバック | 330,543 | 0.66% | 7,371 | 7,384 | 7,230 | 7,308 | 338,200 | ▼ | -0.09% |
| 2024-10-18 | 6728 | アルバック | 351,843 | 0.71% | 7,349 | 7,358 | 7,190 | 7,309 | 314,700 | ▲ | 0.04% |
| 2024-10-21 | 6728 | アルバック | 182,043 | 0.36% | 7,297 | 7,346 | 7,246 | 7,272 | 221,100 | ▼ | -0.35% |
| 2024-03-01 | 6753 | シャープ | 2,685,809 | 0.41% | 819 | 829 | 812 | 815 | 2,511,700 | ▼ | -0.10% |
| 2024-10-24 | 6753 | シャープ | 3,252,154 | 0.50% | 958 | 962 | 948 | 951 | 1,176,200 | ▲ | 0.04% |
| 2024-10-30 | 6753 | シャープ | 3,251,454 | 0.49% | 942 | 943 | 930 | 930 | 7,710,700 | ▼ | -0.01% |
| 2024-10-31 | 6753 | シャープ | 3,295,254 | 0.50% | 931 | 943 | 922 | 938 | 1,789,700 | ▲ | 0.01% |
| 2024-11-06 | 6753 | シャープ | 2,783,273 | 0.42% | 940 | 940 | 901 | 901 | 2,765,300 | ▼ | -0.08% |
| 2024-03-01 | 6768 | タムラ | 334,213 | 0.40% | 552 | 556 | 549 | 555 | 234,600 | ▼ | -0.10% |
| 2024-03-01 | 6770 | アルプスアル | 1,402,372 | 0.63% | 1,115 | 1,132 | 1,101 | 1,128 | 2,394,800 | ▼ | -0.29% |
| 2024-03-07 | 6770 | アルプスアル | 1,295,800 | 0.59% | 1,115 | 1,116 | 1,070 | 1,083 | 2,020,800 | ▼ | -0.04% |
| 2024-03-08 | 6770 | アルプスアル | 1,325,600 | 0.60% | 1,092 | 1,112 | 1,079 | 1,101 | 1,998,400 | ▲ | 0.01% |
| 2024-03-14 | 6770 | アルプスアル | 1,248,641 | 0.56% | 1,107 | 1,117 | 1,101 | 1,114 | 1,285,300 | ▼ | -0.03% |
| 2024-03-18 | 6770 | アルプスアル | 1,045,794 | 0.47% | 1,126 | 1,133 | 1,119 | 1,131 | 1,921,400 | ▼ | -0.09% |
| 2024-03-25 | 6770 | アルプスアル | 1,111,508 | 0.50% | 1,160 | 1,174 | 1,152 | 1,152 | 1,143,400 | ▲ | 0.03% |
| 2024-03-26 | 6770 | アルプスアル | 1,083,485 | 0.49% | 1,143 | 1,168 | 1,141 | 1,158 | 1,447,700 | ▼ | -0.01% |
| 2024-03-28 | 6770 | アルプスアル | 1,120,085 | 0.51% | 1,187 | 1,190 | 1,173 | 1,186 | 1,588,500 | ▲ | 0.02% |
| 2024-04-01 | 6770 | アルプスアル | 1,050,788 | 0.47% | 1,198 | 1,220 | 1,195 | 1,212 | 1,211,300 | ▼ | -0.04% |
| 2024-04-02 | 6770 | アルプスアル | 1,107,988 | 0.50% | 1,194 | 1,207 | 1,186 | 1,192 | 1,652,800 | ▲ | 0.03% |
| 2024-04-03 | 6770 | アルプスアル | 1,056,474 | 0.48% | 1,195 | 1,211 | 1,183 | 1,202 | 1,711,200 | ▼ | -0.02% |
| 2024-04-04 | 6770 | アルプスアル | 1,108,860 | 0.50% | 1,222 | 1,226 | 1,208 | 1,213 | 1,437,200 | ▲ | 0.02% |
| 2024-04-17 | 6770 | アルプスアル | 1,321,616 | 0.60% | 1,251 | 1,254 | 1,230 | 1,241 | 1,378,100 | ▲ | 0.09% |
| 2024-04-18 | 6770 | アルプスアル | 1,278,316 | 0.58% | 1,231 | 1,253 | 1,231 | 1,244 | 2,005,400 | ▼ | -0.02% |
| 2024-04-19 | 6770 | アルプスアル | 1,400,273 | 0.63% | 1,245 | 1,253 | 1,229 | 1,243 | 2,167,000 | ▲ | 0.05% |
| 2024-04-24 | 6770 | アルプスアル | 1,313,195 | 0.59% | 1,301 | 1,335 | 1,296 | 1,330 | 2,380,400 | ▼ | -0.04% |
| 2024-04-30 | 6770 | アルプスアル | 1,019,825 | 0.46% | 1,380 | 1,428 | 1,377 | 1,428 | 2,908,400 | ▼ | -0.12% |
| 2024-03-06 | 6775 | ＴＢグループ | 162,700 | 1.16% | 163 | 167 | 163 | 164 | 44,800 | ▼ | -0.13% |
| 2024-03-21 | 6775 | ＴＢグループ | 146,000 | 1.04% | 175 | 180 | 173 | 180 | 101,600 | ▼ | -0.11% |
| 2024-03-22 | 6775 | ＴＢグループ | 77,400 | 0.55% | 177 | 179 | 175 | 178 | 60,200 | ▼ | -0.49% |
| 2024-03-25 | 6775 | ＴＢグループ | 66,500 | 0.47% | 182 | 183 | 178 | 182 | 129,700 | ▼ | -0.08% |
| 2024-03-27 | 6775 | ＴＢグループ | 112,600 | 0.80% | 208 | 275 | 197 | 226 | 11,402,400 | ▲ | 0.33% |
| 2024-03-28 | 6775 | ＴＢグループ | 169,500 | 1.21% | 214 | 228 | 201 | 201 | 1,979,900 | ▲ | 0.40% |
| 2024-03-29 | 6775 | ＴＢグループ | 164,500 | 1.17% | 205 | 217 | 191 | 200 | 1,017,200 | ▼ | -0.04% |
| 2024-04-05 | 6775 | ＴＢグループ | 147,700 | 1.05% | 182 | 183 | 172 | 175 | 318,500 | ▼ | -0.11% |
| 2024-04-30 | 6775 | ＴＢグループ | 158,600 | 1.13% | 188 | 190 | 186 | 189 | 88,400 | ▲ | 0.07% |
| 2024-05-07 | 6775 | ＴＢグループ | 153,800 | 1.09% | 187 | 189 | 183 | 184 | 74,600 | ▼ | -0.03% |
| 2024-05-15 | 6775 | ＴＢグループ | 137,700 | 0.98% | 185 | 193 | 181 | 185 | 75,500 | ▼ | -0.11% |
| 2024-05-21 | 6775 | ＴＢグループ | 124,800 | 0.89% | 183 | 185 | 180 | 180 | 100,800 | ▼ | -0.08% |
| 2024-05-24 | 6775 | ＴＢグループ | 126,200 | 0.90% | 167 | 169 | 162 | 165 | 104,100 | ▲ | 0.01% |
| 2024-05-27 | 6775 | ＴＢグループ | 122,500 | 0.87% | 166 | 169 | 163 | 168 | 191,500 | ▼ | -0.03% |
| 2024-06-03 | 6775 | ＴＢグループ | 158,500 | 1.13% | 166 | 197 | 166 | 179 | 3,335,300 | ▲ | 0.25% |
| 2024-06-04 | 6775 | ＴＢグループ | 149,900 | 1.07% | 174 | 176 | 169 | 170 | 404,500 | ▼ | -0.05% |
| 2024-06-07 | 6775 | ＴＢグループ | 138,300 | 0.98% | 168 | 168 | 165 | 166 | 94,800 | ▼ | -0.09% |
| 2024-06-12 | 6775 | ＴＢグループ | 121,200 | 0.86% | 165 | 173 | 165 | 166 | 173,400 | ▼ | -0.12% |
| 2024-07-04 | 6775 | ＴＢグループ | 110,700 | 0.79% | 163 | 164 | 162 | 162 | 42,400 | ▼ | -0.06% |
| 2024-07-04 | 6775 | ＴＢグループ | 110,700 | 0.79% | 163 | 164 | 162 | 162 | 42,400 | ▼ | -0.06% |
| 2024-08-05 | 6775 | ＴＢグループ | 93,000 | 0.66% | 124 | 128 | 89 | 96 | 747,500 | ▼ | -0.13% |
| 2024-08-06 | 6775 | ＴＢグループ | 82,600 | 0.59% | 101 | 104 | 89 | 89 | 285,500 | ▼ | -0.07% |
| 2024-08-08 | 6775 | ＴＢグループ | 58,100 | 0.41% | 124 | 146 | 114 | 121 | 1,393,600 | ▼ | -0.18% |
| 2024-03-01 | 6803 | ティアック | 167,730 | 0.57% | 99 | 100 | 98 | 98 | 175,500 | ▼ | -0.06% |
| 2024-03-06 | 6803 | ティアック | 125,130 | 0.43% | 99 | 101 | 98 | 101 | 204,600 | ▼ | -0.13% |
| 2024-08-30 | 6803 | ティアック | 167,530 | 0.57% | 94 | 94 | 93 | 94 | 162,200 | ▼ | -0.33% |
| 2024-09-02 | 6803 | ティアック | 49,230 | 0.17% | 94 | 94 | 89 | 89 | 578,200 | ▼ | -0.39% |
| 2024-04-16 | 6814 | 古野電 | 218,831 | 0.68% | 1,877 | 1,940 | 1,797 | 1,797 | 3,517,200 | ▲ | 0.44% |
| 2024-04-17 | 6814 | 古野電 | 275,131 | 0.86% | 1,799 | 1,836 | 1,682 | 1,700 | 2,245,600 | ▲ | 0.17% |
| 2024-04-23 | 6814 | 古野電 | 345,303 | 1.08% | 1,839 | 1,975 | 1,831 | 1,955 | 1,591,800 | ▲ | 0.22% |
| 2024-04-26 | 6814 | 古野電 | 355,103 | 1.11% | 1,996 | 2,039 | 1,948 | 2,016 | 933,600 | ▲ | 0.03% |
| 2024-05-01 | 6814 | 古野電 | 335,803 | 1.05% | 2,106 | 2,106 | 1,981 | 1,993 | 661,300 | ▼ | -0.06% |
| 2024-05-15 | 6814 | 古野電 | 309,603 | 0.97% | 2,075 | 2,088 | 2,021 | 2,021 | 334,700 | ▼ | -0.08% |
| 2024-05-20 | 6814 | 古野電 | 281,003 | 0.88% | 2,025 | 2,053 | 2,014 | 2,015 | 153,300 | ▼ | -0.08% |
| 2024-05-24 | 6814 | 古野電 | 243,603 | 0.76% | 2,009 | 2,058 | 2,003 | 2,040 | 180,800 | ▼ | -0.12% |
| 2024-06-04 | 6814 | 古野電 | 189,092 | 0.59% | 2,008 | 2,163 | 2,004 | 2,101 | 458,800 | ▼ | -0.17% |
| 2024-06-17 | 6814 | 古野電 | 196,603 | 0.61% | 2,055 | 2,068 | 1,980 | 1,999 | 304,200 | ▲ | 0.02% |
| 2024-06-20 | 6814 | 古野電 | 182,403 | 0.57% | 1,999 | 2,022 | 1,980 | 2,010 | 138,700 | ▼ | -0.04% |
| 2024-06-26 | 6814 | 古野電 | 155,403 | 0.48% | 2,099 | 2,119 | 2,077 | 2,092 | 142,300 | ▼ | -0.08% |
| 2024-07-17 | 6814 | 古野電 | 162,054 | 0.50% | 2,482 | 2,482 | 2,238 | 2,256 | 1,409,200 | ▲ | 0.02% |
| 2024-07-30 | 6814 | 古野電 | 201,154 | 0.63% | 1,903 | 1,926 | 1,877 | 1,918 | 242,600 | ▲ | 0.13% |
| 2024-08-05 | 6814 | 古野電 | 191,048 | 0.59% | 1,585 | 1,586 | 1,350 | 1,375 | 741,800 | ▼ | -0.04% |
| 2024-08-07 | 6814 | 古野電 | 193,648 | 0.60% | 1,511 | 1,662 | 1,511 | 1,618 | 307,600 | ▲ | 0.01% |
| 2024-08-14 | 6814 | 古野電 | 190,448 | 0.59% | 1,700 | 1,797 | 1,699 | 1,792 | 351,000 | ▼ | -0.01% |
| 2024-08-15 | 6814 | 古野電 | 214,348 | 0.67% | 1,777 | 1,835 | 1,766 | 1,821 | 399,100 | ▲ | 0.08% |
| 2024-08-16 | 6814 | 古野電 | 52,334 | 0.16% | 1,881 | 1,912 | 1,850 | 1,866 | 267,600 | ▼ | -0.51% |
| 2024-03-04 | 6817 | スミダ | 226,593 | 0.68% | 1,195 | 1,195 | 1,163 | 1,163 | 544,900 | ▼ | -0.04% |
| 2024-03-06 | 6817 | スミダ | 166,493 | 0.50% | 1,167 | 1,193 | 1,157 | 1,190 | 453,000 | ▼ | -0.18% |
| 2024-03-07 | 6817 | スミダ | 116,093 | 0.35% | 1,185 | 1,191 | 1,149 | 1,149 | 639,300 | ▼ | -0.15% |
| 2024-03-28 | 6817 | スミダ | 169,943 | 0.51% | 1,213 | 1,228 | 1,203 | 1,211 | 369,500 | ▲ | 0.10% |
| 2024-03-29 | 6817 | スミダ | 230,043 | 0.69% | 1,219 | 1,232 | 1,207 | 1,227 | 340,700 | ▲ | 0.17% |
| 2024-04-01 | 6817 | スミダ | 241,643 | 0.73% | 1,250 | 1,258 | 1,229 | 1,231 | 546,900 | ▲ | 0.04% |
| 2024-04-03 | 6817 | スミダ | 303,640 | 0.92% | 1,201 | 1,218 | 1,186 | 1,201 | 511,200 | ▲ | 0.19% |
| 2024-04-09 | 6817 | スミダ | 295,066 | 0.89% | 1,214 | 1,227 | 1,203 | 1,222 | 322,700 | ▼ | -0.03% |
| 2024-04-15 | 6817 | スミダ | 247,924 | 0.75% | 1,209 | 1,235 | 1,206 | 1,230 | 360,200 | ▼ | -0.14% |
| 2024-04-16 | 6817 | スミダ | 336,224 | 1.02% | 1,216 | 1,217 | 1,180 | 1,180 | 1,045,400 | ▲ | 0.27% |
| 2024-04-19 | 6817 | スミダ | 367,324 | 1.11% | 1,188 | 1,189 | 1,158 | 1,174 | 558,200 | ▲ | 0.09% |
| 2024-04-22 | 6817 | スミダ | 359,224 | 1.09% | 1,185 | 1,194 | 1,170 | 1,183 | 424,800 | ▼ | -0.02% |
| 2024-04-24 | 6817 | スミダ | 273,124 | 0.83% | 1,200 | 1,237 | 1,195 | 1,221 | 694,900 | ▼ | -0.26% |
| 2024-04-30 | 6817 | スミダ | 175,724 | 0.53% | 1,224 | 1,264 | 1,208 | 1,253 | 979,900 | ▼ | -0.29% |
| 2024-05-01 | 6817 | スミダ | 252,024 | 0.76% | 1,148 | 1,157 | 1,112 | 1,114 | 2,795,300 | ▲ | 0.23% |
| 2024-05-02 | 6817 | スミダ | 269,324 | 0.81% | 1,123 | 1,165 | 1,119 | 1,165 | 1,220,100 | ▲ | 0.05% |
| 2024-05-08 | 6817 | スミダ | 332,424 | 1.01% | 1,161 | 1,171 | 1,138 | 1,138 | 870,800 | ▲ | 0.19% |
| 2024-05-10 | 6817 | スミダ | 388,424 | 1.18% | 1,148 | 1,158 | 1,134 | 1,140 | 502,100 | ▲ | 0.16% |
| 2024-05-13 | 6817 | スミダ | 396,124 | 1.20% | 1,138 | 1,148 | 1,128 | 1,148 | 308,900 | ▲ | 0.02% |
| 2024-05-23 | 6817 | スミダ | 480,640 | 1.46% | 1,185 | 1,194 | 1,170 | 1,187 | 350,100 | ▲ | 0.26% |
| 2024-05-24 | 6817 | スミダ | 522,440 | 1.58% | 1,173 | 1,181 | 1,168 | 1,176 | 375,600 | ▲ | 0.12% |
| 2024-05-27 | 6817 | スミダ | 566,840 | 1.72% | 1,178 | 1,178 | 1,160 | 1,165 | 208,900 | ▲ | 0.13% |
| 2024-05-29 | 6817 | スミダ | 660,340 | 2.00% | 1,166 | 1,166 | 1,141 | 1,141 | 368,700 | ▲ | 0.28% |
| 2024-05-30 | 6817 | スミダ | 704,840 | 2.14% | 1,132 | 1,146 | 1,120 | 1,144 | 536,500 | ▲ | 0.14% |
| 2024-05-31 | 6817 | スミダ | 685,340 | 2.08% | 1,153 | 1,166 | 1,151 | 1,166 | 194,400 | ▼ | -0.06% |
| 2024-06-20 | 6817 | スミダ | 649,624 | 1.96% | 1,189 | 1,212 | 1,189 | 1,201 | 387,000 | ▼ | -0.12% |
| 2024-06-24 | 6817 | スミダ | 335,989 | 1.01% | 1,186 | 1,186 | 1,158 | 1,159 | 674,800 | ▼ | -0.95% |
| 2024-06-25 | 6817 | スミダ | 321,889 | 0.97% | 1,168 | 1,173 | 1,159 | 1,170 | 350,600 | ▼ | -0.04% |
| 2024-06-26 | 6817 | スミダ | 336,089 | 1.01% | 1,171 | 1,174 | 1,164 | 1,172 | 617,300 | ▲ | 0.04% |
| 2024-06-27 | 6817 | スミダ | 326,791 | 0.98% | 1,150 | 1,162 | 1,148 | 1,156 | 467,700 | ▼ | -0.03% |
| 2024-06-28 | 6817 | スミダ | 331,491 | 1.00% | 1,153 | 1,157 | 1,145 | 1,150 | 281,600 | ▲ | 0.02% |
| 2024-07-03 | 6817 | スミダ | 317,291 | 0.96% | 1,133 | 1,142 | 1,131 | 1,142 | 349,000 | ▼ | -0.04% |
| 2024-07-05 | 6817 | スミダ | 339,791 | 1.02% | 1,139 | 1,139 | 1,112 | 1,117 | 838,100 | ▲ | 0.06% |
| 2024-07-05 | 6817 | スミダ | 339,791 | 1.02% | 1,139 | 1,139 | 1,112 | 1,117 | 838,100 | ▲ | 0.06% |
| 2024-07-12 | 6817 | スミダ | 328,091 | 0.99% | 1,115 | 1,134 | 1,115 | 1,125 | 217,400 | ▼ | -0.03% |
| 2024-07-19 | 6817 | スミダ | 339,182 | 1.02% | 1,110 | 1,111 | 1,082 | 1,082 | 843,200 | ▲ | 0.03% |
| 2024-07-23 | 6817 | スミダ | 46,782 | 0.14% | 1,087 | 1,101 | 1,084 | 1,092 | 438,800 | ▼ | -0.88% |
| 2024-08-21 | 6817 | スミダ | 416,118 | 1.25% | 919 | 929 | 914 | 929 | 281,800 | ▲ | 0.89% |
| 2024-08-23 | 6817 | スミダ | 392,318 | 1.18% | 939 | 951 | 933 | 951 | 255,700 | ▼ | -0.07% |
| 2024-09-02 | 6817 | スミダ | 353,918 | 1.07% | 954 | 958 | 939 | 950 | 244,800 | ▼ | -0.10% |
| 2024-09-18 | 6817 | スミダ | 328,122 | 0.99% | 890 | 893 | 882 | 888 | 154,500 | ▼ | -0.08% |
| 2024-10-01 | 6817 | スミダ | 297,485 | 0.89% | 930 | 934 | 925 | 929 | 135,600 | ▼ | -0.09% |
| 2024-10-07 | 6817 | スミダ | 300,585 | 0.90% | 970 | 975 | 961 | 965 | 363,700 | ▲ | 0.01% |
| 2024-10-16 | 6817 | スミダ | 332,985 | 1.00% | 935 | 947 | 933 | 939 | 110,400 | ▲ | 0.09% |
| 2024-11-08 | 6817 | スミダ | 327,885 | 0.99% | 989 | 989 | 961 | 964 | 189,500 | ▼ | -0.01% |
| 2024-11-19 | 6817 | スミダ | 297,685 | 0.89% | 931 | 947 | 930 | 942 | 245,400 | ▼ | -0.09% |
| 2024-12-02 | 6817 | スミダ | 300,003 | 0.90% | 976 | 984 | 976 | 982 | 154,700 | ▲ | 0.01% |
| 2024-12-12 | 6817 | スミダ | 294,778 | 0.89% | 978 | 984 | 973 | 976 | 297,100 | ▼ | -0.01% |
| 2024-12-16 | 6817 | スミダ | 222,386 | 0.67% | 950 | 952 | 893 | 896 | 1,561,700 | ▼ | -0.21% |
| 2024-08-07 | 6836 | ぷらっと | 11,400 | 0.71% | 1,535 | 1,590 | 1,352 | 1,435 | 890,100 | ▲ | 0.52% |
| 2024-08-08 | 6836 | ぷらっと | 15,700 | 0.98% | 1,345 | 1,735 | 1,266 | 1,735 | 772,900 | ▲ | 0.27% |
| 2024-08-09 | 6836 | ぷらっと | 19,000 | 1.19% | 1,695 | 1,705 | 1,355 | 1,355 | 431,600 | ▲ | 0.20% |
| 2024-08-14 | 6836 | ぷらっと | 22,400 | 1.40% | 1,695 | 1,990 | 1,555 | 1,791 | 1,381,000 | ▲ | 0.20% |
| 2024-08-16 | 6836 | ぷらっと | 22,300 | 1.39% | 2,134 | 2,378 | 2,041 | 2,222 | 685,700 | ▼ | -0.01% |
| 2024-08-20 | 6836 | ぷらっと | 30,000 | 1.88% | 2,772 | 3,035 | 2,370 | 2,633 | 741,700 | ▲ | 0.49% |
| 2024-08-21 | 6836 | ぷらっと | 31,900 | 2.00% | 2,633 | 3,135 | 2,482 | 3,135 | 360,100 | ▲ | 0.12% |
| 2024-08-22 | 6836 | ぷらっと | 42,000 | 2.63% | 3,625 | 3,830 | 3,050 | 3,735 | 1,083,800 | ▲ | 0.62% |
| 2024-08-23 | 6836 | ぷらっと | 44,400 | 2.78% | 3,665 | 3,825 | 3,345 | 3,455 | 506,400 | ▲ | 0.14% |
| 2024-08-29 | 6836 | ぷらっと | 42,700 | 2.67% | 2,650 | 2,965 | 2,593 | 2,883 | 166,400 | ▼ | -0.22% |
| 2024-09-03 | 6836 | ぷらっと | 50,500 | 3.16% | 4,310 | 4,500 | 3,980 | 4,140 | 496,000 | ▲ | 0.49% |
| 2024-09-04 | 6836 | ぷらっと | 54,700 | 3.42% | 3,930 | 4,540 | 3,930 | 4,530 | 302,800 | ▲ | 0.25% |
| 2024-09-05 | 6836 | ぷらっと | 73,000 | 4.57% | 4,600 | 5,000 | 3,830 | 3,830 | 669,200 | ▲ | 1.15% |
| 2024-09-09 | 6836 | ぷらっと | 65,400 | 4.10% | 3,270 | 3,855 | 3,105 | 3,695 | 317,100 | ▼ | -0.47% |
| 2024-09-10 | 6836 | ぷらっと | 64,200 | 4.02% | 3,900 | 4,285 | 3,800 | 4,210 | 297,000 | ▼ | -0.08% |
| 2024-09-17 | 6836 | ぷらっと | 63,100 | 3.95% | 3,790 | 3,790 | 3,285 | 3,355 | 140,300 | ▼ | -0.06% |
| 2024-09-18 | 6836 | ぷらっと | 61,000 | 3.82% | 3,425 | 3,545 | 2,666 | 3,120 | 360,400 | ▼ | -0.13% |
| 2024-09-19 | 6836 | ぷらっと | 59,800 | 3.74% | 3,140 | 3,200 | 2,784 | 2,900 | 211,100 | ▼ | -0.07% |
| 2024-09-20 | 6836 | ぷらっと | 56,300 | 3.52% | 2,896 | 3,280 | 2,826 | 3,045 | 208,200 | ▼ | -0.22% |
| 2024-09-30 | 6836 | ぷらっと | 55,800 | 3.49% | 2,705 | 3,150 | 2,519 | 2,694 | 364,100 | ▼ | -0.02% |
| 2024-10-09 | 6836 | ぷらっと | 51,700 | 3.24% | 2,615 | 2,749 | 2,559 | 2,700 | 75,100 | ▼ | -0.25% |
| 2024-10-23 | 6836 | ぷらっと | 50,300 | 3.15% | 2,400 | 2,611 | 2,289 | 2,365 | 105,400 | ▼ | -0.09% |
| 2024-03-01 | 6855 | 電子材料 | 76,904 | 0.60% | 2,532 | 2,856 | 2,531 | 2,852 | 1,325,600 | ▲ | 0.46% |
| 2024-03-04 | 6855 | 電子材料 | 120,804 | 0.95% | 2,905 | 2,936 | 2,743 | 2,869 | 1,306,500 | ▲ | 0.35% |
| 2024-03-05 | 6855 | 電子材料 | 141,710 | 1.12% | 2,890 | 3,370 | 2,812 | 3,305 | 2,106,400 | ▲ | 0.17% |
| 2024-03-06 | 6855 | 電子材料 | 164,610 | 1.30% | 3,175 | 3,420 | 3,050 | 3,375 | 1,451,800 | ▲ | 0.17% |
| 2024-03-12 | 6855 | 電子材料 | 182,125 | 1.44% | 2,630 | 2,784 | 2,602 | 2,774 | 829,300 | ▲ | 0.13% |
| 2024-03-13 | 6855 | 電子材料 | 227,525 | 1.79% | 2,874 | 2,964 | 2,802 | 2,868 | 1,170,900 | ▲ | 0.35% |
| 2024-03-14 | 6855 | 電子材料 | 251,425 | 1.98% | 2,819 | 2,850 | 2,710 | 2,769 | 683,800 | ▲ | 0.18% |
| 2024-03-15 | 6855 | 電子材料 | 232,025 | 1.83% | 2,720 | 2,805 | 2,696 | 2,800 | 487,400 | ▼ | -0.14% |
| 2024-03-18 | 6855 | 電子材料 | 247,725 | 1.95% | 2,800 | 2,878 | 2,744 | 2,824 | 504,900 | ▲ | 0.11% |
| 2024-03-21 | 6855 | 電子材料 | 261,225 | 2.06% | 2,705 | 2,826 | 2,636 | 2,802 | 774,600 | ▲ | 0.11% |
| 2024-03-22 | 6855 | 電子材料 | 294,925 | 2.33% | 2,827 | 2,867 | 2,635 | 2,700 | 654,900 | ▲ | 0.27% |
| 2024-03-25 | 6855 | 電子材料 | 264,795 | 2.09% | 2,650 | 2,678 | 2,570 | 2,580 | 366,700 | ▼ | -0.24% |
| 2024-03-27 | 6855 | 電子材料 | 232,495 | 1.83% | 2,497 | 2,690 | 2,463 | 2,640 | 615,200 | ▼ | -0.25% |
| 2024-04-02 | 6855 | 電子材料 | 222,595 | 1.76% | 2,682 | 2,768 | 2,575 | 2,609 | 472,800 | ▼ | -0.07% |
| 2024-04-05 | 6855 | 電子材料 | 213,995 | 1.69% | 2,570 | 2,633 | 2,537 | 2,629 | 285,200 | ▼ | -0.07% |
| 2024-04-08 | 6855 | 電子材料 | 218,595 | 1.72% | 2,661 | 2,687 | 2,595 | 2,625 | 243,500 | ▲ | 0.03% |
| 2024-04-09 | 6855 | 電子材料 | 209,495 | 1.65% | 2,638 | 2,671 | 2,506 | 2,566 | 261,100 | ▼ | -0.07% |
| 2024-04-10 | 6855 | 電子材料 | 196,595 | 1.55% | 2,547 | 2,584 | 2,495 | 2,557 | 230,200 | ▼ | -0.09% |
| 2024-04-12 | 6855 | 電子材料 | 185,995 | 1.47% | 2,600 | 2,637 | 2,565 | 2,585 | 177,400 | ▼ | -0.08% |
| 2024-04-15 | 6855 | 電子材料 | 166,695 | 1.31% | 2,537 | 2,716 | 2,535 | 2,686 | 363,400 | ▼ | -0.15% |
| 2024-04-16 | 6855 | 電子材料 | 138,695 | 1.09% | 2,637 | 2,688 | 2,501 | 2,533 | 432,200 | ▼ | -0.21% |
| 2024-04-17 | 6855 | 電子材料 | 99,095 | 0.78% | 2,533 | 2,624 | 2,470 | 2,542 | 316,900 | ▼ | -0.31% |
| 2024-04-18 | 6855 | 電子材料 | 79,495 | 0.62% | 2,500 | 2,662 | 2,421 | 2,610 | 389,400 | ▼ | -0.16% |
| 2024-04-19 | 6855 | 電子材料 | 59,695 | 0.47% | 2,568 | 2,576 | 2,388 | 2,478 | 455,400 | ▼ | -0.15% |
| 2024-04-10 | 6856 | 堀場製 | 221,174 | 0.52% | 15,350 | 15,710 | 15,315 | 15,620 | 250,500 | ▲ | 0.40% |
| 2024-04-11 | 6856 | 堀場製 | 293,339 | 0.68% | 15,415 | 15,785 | 15,350 | 15,680 | 146,600 | ▲ | 0.16% |
| 2024-04-12 | 6856 | 堀場製 | 386,440 | 0.90% | 15,800 | 16,160 | 15,795 | 16,015 | 384,100 | ▲ | 0.21% |
| 2024-04-15 | 6856 | 堀場製 | 370,646 | 0.87% | 15,665 | 15,925 | 15,495 | 15,925 | 208,800 | ▼ | -0.03% |
| 2024-04-17 | 6856 | 堀場製 | 383,374 | 0.90% | 15,350 | 15,490 | 14,885 | 15,270 | 395,600 | ▲ | 0.03% |
| 2024-04-26 | 6856 | 堀場製 | 382,073 | 0.89% | 14,690 | 14,850 | 14,470 | 14,785 | 177,000 | ▼ | -0.01% |
| 2024-04-30 | 6856 | 堀場製 | 389,673 | 0.91% | 15,085 | 15,500 | 14,805 | 15,500 | 323,700 | ▲ | 0.02% |
| 2024-05-29 | 6856 | 堀場製 | 380,362 | 0.89% | 12,175 | 12,915 | 12,165 | 12,450 | 543,800 | ▼ | -0.02% |
| 2024-06-03 | 6856 | 堀場製 | 124,246 | 0.29% | 12,740 | 12,845 | 12,590 | 12,790 | 330,800 | ▼ | -0.60% |
| 2024-03-22 | 6862 | ミナトＨＤ | 45,700 | 0.57% | 1,128 | 1,140 | 1,113 | 1,135 | 49,800 | ▼ | -0.05% |
| 2024-03-26 | 6862 | ミナトＨＤ | 34,200 | 0.43% | 1,155 | 1,185 | 1,136 | 1,159 | 86,600 | ▼ | -0.13% |
| 2024-05-08 | 6862 | ミナトＨＤ | 43,200 | 0.54% | 1,095 | 1,095 | 1,043 | 1,051 | 259,500 | ▲ | 0.31% |
| 2024-05-10 | 6862 | ミナトＨＤ | 37,100 | 0.47% | 1,035 | 1,035 | 1,005 | 1,008 | 103,600 | ▼ | -0.07% |
| 2024-05-15 | 6862 | ミナトＨＤ | 66,100 | 0.83% | 834 | 895 | 831 | 862 | 750,300 | ▲ | 0.36% |
| 2024-05-16 | 6862 | ミナトＨＤ | 58,700 | 0.74% | 847 | 862 | 798 | 810 | 301,000 | ▼ | -0.08% |
| 2024-05-17 | 6862 | ミナトＨＤ | 48,800 | 0.61% | 810 | 832 | 807 | 820 | 114,200 | ▼ | -0.13% |
| 2024-05-20 | 6862 | ミナトＨＤ | 44,700 | 0.56% | 817 | 820 | 801 | 809 | 112,900 | ▼ | -0.04% |
| 2024-05-29 | 6862 | ミナトＨＤ | 38,900 | 0.49% | 726 | 734 | 701 | 703 | 133,100 | ▼ | -0.07% |
| 2024-08-30 | 6866 | ＨＩＯＫＩ | 72,776 | 0.51% | 8,130 | 8,190 | 8,070 | 8,100 | 20,700 | ▲ | 0.03% |
| 2024-09-04 | 6866 | ＨＩＯＫＩ | 68,576 | 0.48% | 8,170 | 8,490 | 8,070 | 8,190 | 42,200 | ▼ | -0.03% |
| 2024-03-08 | 6871 | 日本マイクロ | 212,558 | 0.53% | 8,150 | 8,450 | 7,680 | 7,820 | 3,251,800 | ▲ | 0.26% |
| 2024-03-13 | 6871 | 日本マイクロ | 199,365 | 0.49% | 7,850 | 7,920 | 7,390 | 7,650 | 2,189,400 | ▼ | -0.04% |
| 2024-03-14 | 6871 | 日本マイクロ | 201,253 | 0.50% | 7,500 | 7,620 | 7,180 | 7,500 | 1,655,900 | ▲ | 0.01% |
| 2024-03-15 | 6871 | 日本マイクロ | 193,453 | 0.48% | 7,260 | 7,550 | 7,160 | 7,540 | 1,401,300 | ▼ | -0.02% |
| 2024-03-26 | 6871 | 日本マイクロ | 203,053 | 0.50% | 8,240 | 8,470 | 8,160 | 8,290 | 1,590,500 | ▲ | 0.07% |
| 2024-03-27 | 6871 | 日本マイクロ | 177,353 | 0.44% | 8,190 | 8,640 | 8,020 | 8,300 | 1,939,500 | ▼ | -0.06% |
| 2024-03-28 | 6871 | 日本マイクロ | 211,353 | 0.52% | 8,300 | 8,530 | 8,210 | 8,250 | 1,455,100 | ▲ | 0.08% |
| 2024-03-29 | 6871 | 日本マイクロ | 159,753 | 0.39% | 8,310 | 8,940 | 8,180 | 8,920 | 2,229,100 | ▼ | -0.13% |
| 2024-04-12 | 6871 | 日本マイクロ | 207,690 | 0.51% | 7,800 | 7,880 | 7,580 | 7,640 | 1,253,500 | ▲ | 0.10% |
| 2024-04-16 | 6871 | 日本マイクロ | 146,890 | 0.36% | 7,540 | 7,560 | 7,060 | 7,170 | 1,331,100 | ▼ | -0.15% |
| 2024-09-09 | 6871 | 日本マイクロ | 216,620 | 0.54% | 3,500 | 3,740 | 3,475 | 3,695 | 1,323,100 | ▲ | 0.26% |
| 2024-09-12 | 6871 | 日本マイクロ | 196,320 | 0.49% | 3,735 | 3,790 | 3,630 | 3,735 | 860,800 | ▼ | -0.05% |
| 2024-09-19 | 6871 | 日本マイクロ | 204,813 | 0.51% | 3,685 | 3,685 | 3,595 | 3,610 | 706,300 | ▲ | 0.02% |
| 2024-09-27 | 6871 | 日本マイクロ | 250,699 | 0.62% | 4,095 | 4,370 | 4,070 | 4,340 | 2,709,900 | ▲ | 0.10% |
| 2024-10-16 | 6871 | 日本マイクロ | 292,855 | 0.73% | 3,755 | 3,755 | 3,625 | 3,670 | 1,611,000 | ▲ | 0.10% |
| 2024-10-22 | 6871 | 日本マイクロ | 322,355 | 0.80% | 3,785 | 3,815 | 3,645 | 3,690 | 769,700 | ▲ | 0.07% |
| 2024-10-24 | 6871 | 日本マイクロ | 381,055 | 0.95% | 3,650 | 3,710 | 3,620 | 3,650 | 758,900 | ▲ | 0.14% |
| 2024-10-25 | 6871 | 日本マイクロ | 407,555 | 1.01% | 3,640 | 3,660 | 3,570 | 3,580 | 562,700 | ▲ | 0.06% |
| 2024-10-31 | 6871 | 日本マイクロ | 469,355 | 1.17% | 3,710 | 3,965 | 3,700 | 3,935 | 1,132,600 | ▲ | 0.15% |
| 2024-11-01 | 6871 | 日本マイクロ | 518,722 | 1.29% | 3,750 | 3,775 | 3,620 | 3,645 | 1,453,100 | ▲ | 0.12% |
| 2024-11-06 | 6871 | 日本マイクロ | 452,522 | 1.13% | 3,760 | 3,890 | 3,730 | 3,800 | 919,500 | ▼ | -0.16% |
| 2024-11-11 | 6871 | 日本マイクロ | 432,622 | 1.08% | 3,820 | 3,880 | 3,620 | 3,675 | 1,447,100 | ▼ | -0.04% |
| 2024-11-12 | 6871 | 日本マイクロ | 482,822 | 1.20% | 4,165 | 4,170 | 3,815 | 3,910 | 4,447,600 | ▲ | 0.11% |
| 2024-11-25 | 6871 | 日本マイクロ | 536,230 | 1.33% | 3,850 | 4,095 | 3,840 | 3,965 | 2,110,800 | ▲ | 0.13% |
| 2024-11-26 | 6871 | 日本マイクロ | 560,487 | 1.40% | 3,975 | 3,975 | 3,815 | 3,945 | 1,294,900 | ▲ | 0.06% |
| 2024-11-29 | 6871 | 日本マイクロ | 82,387 | 0.20% | 3,815 | 3,845 | 3,690 | 3,735 | 1,309,700 | ▼ | -1.20% |
| 2024-03-04 | 6890 | フェローテク | 0 | 0.00% | 3,020 | 3,075 | 2,972 | 2,972 | 1,035,600 | ▼ | -0.78% |
| 2024-04-03 | 6890 | フェローテク | 622,906 | 1.32% | 2,895 | 2,924 | 2,849 | 2,902 | 701,200 | ▲ | 1.32% |
| 2024-04-08 | 6890 | フェローテク | 561,446 | 1.19% | 2,908 | 2,913 | 2,862 | 2,867 | 589,700 | ▼ | -0.13% |
| 2024-05-23 | 6890 | フェローテク | 513,300 | 1.08% | 2,828 | 2,841 | 2,789 | 2,793 | 896,500 | ▼ | -0.10% |
| 2024-05-27 | 6890 | フェローテク | 518,300 | 1.10% | 2,709 | 2,725 | 2,687 | 2,699 | 705,300 | ▲ | 0.02% |
| 2024-06-24 | 6890 | フェローテク | 568,653 | 1.20% | 2,808 | 2,808 | 2,771 | 2,780 | 707,800 | ▲ | 0.09% |
| 2024-06-25 | 6890 | フェローテク | 548,353 | 1.16% | 2,770 | 2,785 | 2,752 | 2,763 | 729,100 | ▼ | -0.04% |
| 2024-07-09 | 6890 | フェローテク | 511,147 | 1.08% | 2,740 | 2,767 | 2,718 | 2,728 | 787,300 | ▼ | -0.07% |
| 2024-07-18 | 6890 | フェローテク | 543,363 | 1.15% | 2,629 | 2,662 | 2,602 | 2,602 | 1,702,300 | ▲ | 0.06% |
| 2024-07-24 | 6890 | フェローテク | 571,663 | 1.21% | 2,567 | 2,590 | 2,544 | 2,544 | 578,500 | ▲ | 0.06% |
| 2024-08-01 | 6890 | フェローテク | 680,463 | 1.44% | 2,463 | 2,471 | 2,331 | 2,339 | 1,659,900 | ▲ | 0.23% |
| 2024-08-05 | 6890 | フェローテク | 594,263 | 1.26% | 1,945 | 1,977 | 1,668 | 1,736 | 3,800,200 | ▼ | -0.17% |
| 2024-08-06 | 6890 | フェローテク | 522,063 | 1.10% | 1,863 | 1,950 | 1,844 | 1,904 | 1,720,900 | ▼ | -0.15% |
| 2024-08-07 | 6890 | フェローテク | 485,663 | 1.03% | 1,872 | 2,060 | 1,872 | 2,008 | 1,743,100 | ▼ | -0.07% |
| 2024-08-08 | 6890 | フェローテク | 453,663 | 0.96% | 1,975 | 2,042 | 1,955 | 2,000 | 1,130,500 | ▼ | -0.07% |
| 2024-08-13 | 6890 | フェローテク | 405,363 | 0.86% | 2,028 | 2,100 | 2,021 | 2,099 | 988,900 | ▼ | -0.09% |
| 2024-08-15 | 6890 | フェローテク | 267,679 | 0.56% | 2,421 | 2,422 | 2,324 | 2,397 | 2,799,200 | ▼ | -0.29% |
| 2024-08-19 | 6890 | フェローテク | 218,879 | 0.46% | 2,476 | 2,512 | 2,435 | 2,435 | 880,900 | ▼ | -0.10% |
| 2024-03-05 | 6920 | レーザーテク | 653,196 | 0.69% | 41,550 | 42,190 | 40,780 | 41,440 | 6,791,300 | ▼ | -0.05% |
| 2024-03-06 | 6920 | レーザーテク | 687,200 | 0.72% | 40,500 | 40,740 | 39,810 | 39,890 | 6,413,800 | ▲ | 0.03% |
| 2024-03-08 | 6920 | レーザーテク | 645,766 | 0.68% | 39,700 | 40,030 | 38,770 | 38,770 | 6,490,900 | ▼ | -0.03% |
| 2024-03-11 | 6920 | レーザーテク | 667,128 | 0.70% | 36,700 | 37,860 | 36,560 | 37,810 | 5,660,000 | ▲ | 0.01% |
| 2024-03-13 | 6920 | レーザーテク | 754,551 | 0.80% | 38,600 | 38,890 | 37,760 | 38,270 | 5,918,900 | ▲ | 0.10% |
| 2024-03-14 | 6920 | レーザーテク | 752,273 | 0.79% | 37,950 | 39,840 | 37,770 | 39,840 | 8,287,300 | ▼ | -0.01% |
| 2024-03-15 | 6920 | レーザーテク | 864,830 | 0.91% | 39,320 | 39,390 | 37,960 | 38,130 | 7,630,600 | ▲ | 0.12% |
| 2024-03-18 | 6920 | レーザーテク | 782,502 | 0.82% | 38,180 | 40,440 | 38,070 | 40,420 | 7,777,200 | ▼ | -0.09% |
| 2024-03-21 | 6920 | レーザーテク | 1,374,724 | 1.45% | 42,240 | 43,140 | 42,070 | 43,060 | 8,647,700 | ▲ | 0.63% |
| 2024-03-22 | 6920 | レーザーテク | 1,720,624 | 1.82% | 43,370 | 43,880 | 42,500 | 42,920 | 7,947,700 | ▲ | 0.37% |
| 2024-03-27 | 6920 | レーザーテク | 1,642,775 | 1.74% | 42,600 | 43,050 | 42,100 | 42,870 | 5,305,200 | ▼ | -0.08% |
| 2024-04-01 | 6920 | レーザーテク | 1,600,581 | 1.69% | 42,200 | 42,350 | 40,860 | 41,000 | 4,971,500 | ▼ | -0.05% |
| 2024-04-15 | 6920 | レーザーテク | 1,346,175 | 1.42% | 42,840 | 43,050 | 41,900 | 42,180 | 4,742,000 | ▼ | -0.27% |
| 2024-04-16 | 6920 | レーザーテク | 915,915 | 0.97% | 41,500 | 41,570 | 40,580 | 40,620 | 4,341,300 | ▼ | -0.44% |
| 2024-04-17 | 6920 | レーザーテク | 394,874 | 0.41% | 41,320 | 41,330 | 37,410 | 37,430 | 8,900,000 | ▼ | -0.56% |
| 2024-08-23 | 6920 | レーザーテク | 514,136 | 0.54% | 28,900 | 29,055 | 28,020 | 28,350 | 6,887,700 | ▲ | 0.18% |
| 2024-08-29 | 6920 | レーザーテク | 762,463 | 0.80% | 27,735 | 28,660 | 27,395 | 28,315 | 7,565,900 | ▲ | 0.15% |
| 2024-09-03 | 6920 | レーザーテク | 900,318 | 0.95% | 27,835 | 27,855 | 26,250 | 26,495 | 7,257,500 | ▲ | 0.14% |
| 2024-09-04 | 6920 | レーザーテク | 943,171 | 1.00% | 25,010 | 25,490 | 24,315 | 24,455 | 8,903,800 | ▲ | 0.05% |
| 2024-09-10 | 6920 | レーザーテク | 1,093,122 | 1.15% | 22,320 | 22,490 | 21,415 | 22,010 | 10,451,300 | ▲ | 0.14% |
| 2024-09-12 | 6920 | レーザーテク | 967,939 | 1.02% | 23,000 | 23,490 | 22,435 | 22,900 | 8,889,200 | ▼ | -0.12% |
| 2024-09-18 | 6920 | レーザーテク | 875,647 | 0.92% | 22,790 | 22,965 | 22,055 | 22,110 | 7,165,400 | ▼ | -0.09% |
| 2024-09-19 | 6920 | レーザーテク | 1,030,395 | 1.09% | 22,685 | 23,640 | 22,540 | 23,440 | 9,005,800 | ▲ | 0.17% |
| 2024-09-24 | 6920 | レーザーテク | 1,102,221 | 1.16% | 24,780 | 25,160 | 23,960 | 24,105 | 9,261,500 | ▲ | 0.06% |
| 2024-09-26 | 6920 | レーザーテク | 835,213 | 0.88% | 23,790 | 24,625 | 23,420 | 24,250 | 13,126,400 | ▼ | -0.27% |
| 2024-09-30 | 6920 | レーザーテク | 939,914 | 0.99% | 24,735 | 24,875 | 23,500 | 23,605 | 8,933,200 | ▲ | 0.10% |
| 2024-10-01 | 6920 | レーザーテク | 944,506 | 1.00% | 23,915 | 24,170 | 23,720 | 23,935 | 6,166,700 | ▲ | 0.01% |
| 2024-10-04 | 6920 | レーザーテク | 941,111 | 0.99% | 23,600 | 23,905 | 23,380 | 23,775 | 5,641,100 | ▼ | -0.01% |
| 2024-10-11 | 6920 | レーザーテク | 1,005,120 | 1.06% | 24,395 | 24,440 | 23,910 | 24,000 | 5,474,800 | ▲ | 0.07% |
| 2024-10-18 | 6920 | レーザーテク | 917,472 | 0.97% | 21,795 | 21,875 | 21,015 | 21,345 | 7,768,700 | ▼ | -0.09% |
| 2024-10-21 | 6920 | レーザーテク | 628,172 | 0.66% | 21,400 | 21,910 | 21,280 | 21,745 | 6,779,600 | ▼ | -0.30% |
| 2024-10-24 | 6920 | レーザーテク | 666,175 | 0.70% | 20,845 | 21,540 | 20,830 | 21,460 | 6,759,800 | ▲ | 0.03% |
| 2024-10-25 | 6920 | レーザーテク | 636,975 | 0.67% | 21,080 | 21,415 | 20,910 | 21,240 | 5,915,800 | ▼ | -0.02% |
| 2024-11-01 | 6920 | レーザーテク | 742,210 | 0.78% | 20,500 | 20,505 | 19,500 | 19,615 | 14,824,200 | ▲ | 0.10% |
| 2024-11-15 | 6920 | レーザーテク | 628,225 | 0.66% | 18,130 | 18,770 | 18,030 | 18,235 | 8,517,800 | ▼ | -0.12% |
| 2024-11-18 | 6920 | レーザーテク | 678,300 | 0.71% | 17,520 | 18,120 | 17,340 | 17,700 | 6,774,000 | ▲ | 0.04% |
| 2024-11-22 | 6920 | レーザーテク | 640,148 | 0.67% | 17,435 | 17,770 | 17,280 | 17,280 | 6,596,100 | ▼ | -0.03% |
| 2024-11-28 | 6920 | レーザーテク | 130,691 | 0.13% | 16,425 | 17,150 | 16,160 | 16,585 | 12,121,000 | ▼ | -0.54% |
| 2024-09-10 | 6925 | ウシオ電 | 568,489 | 0.52% | 2,029 | 2,053 | 2,027 | 2,040 | 341,900 | ▲ | 0.09% |
| 2024-11-11 | 6925 | ウシオ電 | 412,311 | 0.38% | 2,155 | 2,188 | 2,148 | 2,185 | 673,000 | ▼ | -0.14% |
| 2024-03-01 | 6958 | 日本ＣＭＫ | 330,269 | 0.52% | 617 | 632 | 617 | 632 | 626,200 | ▼ | -0.16% |
| 2024-03-04 | 6958 | 日本ＣＭＫ | 397,769 | 0.63% | 629 | 633 | 608 | 608 | 1,334,700 | ▲ | 0.10% |
| 2024-03-05 | 6958 | 日本ＣＭＫ | 296,769 | 0.42% | 600 | 609 | 596 | 605 | 4,031,600 | ▼ | -0.21% |
| 2024-09-10 | 6958 | 日本ＣＭＫ | 387,430 | 0.54% | 398 | 401 | 395 | 396 | 587,600 | ▲ | 0.50% |
| 2024-09-17 | 6958 | 日本ＣＭＫ | 435,430 | 0.61% | 391 | 393 | 377 | 382 | 617,400 | ▲ | 0.06% |
| 2024-09-24 | 6958 | 日本ＣＭＫ | 801,530 | 1.12% | 412 | 419 | 405 | 405 | 617,500 | ▲ | 0.51% |
| 2024-10-01 | 6958 | 日本ＣＭＫ | 765,130 | 1.07% | 413 | 417 | 411 | 413 | 216,700 | ▼ | -0.05% |
| 2024-10-08 | 6958 | 日本ＣＭＫ | 695,930 | 0.97% | 416 | 420 | 410 | 413 | 640,300 | ▼ | -0.10% |
| 2024-10-18 | 6958 | 日本ＣＭＫ | 727,930 | 1.02% | 410 | 411 | 407 | 408 | 223,400 | ▲ | 0.05% |
| 2024-10-22 | 6958 | 日本ＣＭＫ | 800,230 | 1.12% | 412 | 412 | 403 | 403 | 331,600 | ▲ | 0.10% |
| 2024-10-24 | 6958 | 日本ＣＭＫ | 858,930 | 1.20% | 397 | 400 | 393 | 400 | 474,200 | ▲ | 0.07% |
| 2024-10-28 | 6958 | 日本ＣＭＫ | 945,830 | 1.32% | 394 | 407 | 393 | 407 | 514,100 | ▲ | 0.12% |
| 2024-10-30 | 6958 | 日本ＣＭＫ | 1,205,530 | 1.69% | 414 | 416 | 408 | 408 | 1,721,800 | ▲ | 0.36% |
| 2024-10-31 | 6958 | 日本ＣＭＫ | 1,211,830 | 1.70% | 407 | 411 | 403 | 411 | 353,500 | ▲ | 0.01% |
| 2024-11-01 | 6958 | 日本ＣＭＫ | 1,293,430 | 1.81% | 400 | 402 | 394 | 397 | 734,600 | ▲ | 0.11% |
| 2024-11-05 | 6958 | 日本ＣＭＫ | 1,367,230 | 1.91% | 398 | 406 | 395 | 404 | 518,200 | ▲ | 0.09% |
| 2024-11-06 | 6958 | 日本ＣＭＫ | 1,463,930 | 2.05% | 409 | 419 | 395 | 410 | 837,700 | ▲ | 0.13% |
| 2024-11-14 | 6958 | 日本ＣＭＫ | 1,516,830 | 2.12% | 433 | 442 | 430 | 438 | 484,600 | ▲ | 0.07% |
| 2024-11-19 | 6958 | 日本ＣＭＫ | 1,582,830 | 2.22% | 448 | 453 | 445 | 451 | 680,100 | ▲ | 0.10% |
| 2024-11-25 | 6958 | 日本ＣＭＫ | 1,672,564 | 2.34% | 451 | 452 | 437 | 437 | 551,700 | ▲ | 0.11% |
| 2024-11-26 | 6958 | 日本ＣＭＫ | 1,731,764 | 2.43% | 437 | 439 | 423 | 424 | 612,500 | ▲ | 0.09% |
| 2024-11-29 | 6958 | 日本ＣＭＫ | 1,387,164 | 1.94% | 411 | 413 | 403 | 407 | 790,400 | ▼ | -0.49% |
| 2024-12-05 | 6958 | 日本ＣＭＫ | 1,426,564 | 2.00% | 411 | 411 | 406 | 407 | 173,300 | ▲ | 0.06% |
| 2024-12-11 | 6958 | 日本ＣＭＫ | 1,412,985 | 1.98% | 408 | 409 | 402 | 408 | 348,500 | ▼ | -0.02% |
| 2024-12-13 | 6958 | 日本ＣＭＫ | 1,332,785 | 1.87% | 406 | 409 | 401 | 402 | 528,500 | ▼ | -0.10% |
| 2024-12-17 | 6958 | 日本ＣＭＫ | 1,244,512 | 1.74% | 401 | 401 | 395 | 395 | 434,500 | ▼ | -0.13% |
| 2024-12-18 | 6958 | 日本ＣＭＫ | 1,205,712 | 1.69% | 397 | 400 | 393 | 395 | 387,500 | ▼ | -0.05% |
| 2024-03-04 | 6961 | エンプラス | 65,602 | 0.67% | 8,270 | 8,620 | 8,260 | 8,410 | 261,200 | ▼ | -0.12% |
| 2024-03-06 | 6961 | エンプラス | 68,402 | 0.70% | 8,310 | 8,370 | 8,090 | 8,290 | 286,100 | ▲ | 0.02% |
| 2024-03-07 | 6961 | エンプラス | 66,102 | 0.67% | 8,370 | 8,520 | 8,160 | 8,220 | 235,300 | ▼ | -0.02% |
| 2024-03-14 | 6961 | エンプラス | 57,502 | 0.59% | 7,620 | 7,710 | 7,520 | 7,710 | 92,000 | ▼ | -0.08% |
| 2024-03-19 | 6961 | エンプラス | 60,302 | 0.61% | 7,920 | 8,180 | 7,870 | 8,150 | 204,900 | ▲ | 0.02% |
| 2024-03-21 | 6961 | エンプラス | 55,302 | 0.56% | 8,390 | 8,440 | 7,940 | 8,000 | 251,300 | ▼ | -0.04% |
| 2024-03-25 | 6961 | エンプラス | 44,802 | 0.46% | 7,680 | 7,700 | 7,510 | 7,540 | 202,500 | ▼ | -0.10% |
| 2024-07-25 | 6961 | エンプラス | 56,250 | 0.57% | 6,900 | 7,040 | 6,880 | 6,880 | 119,800 | ▲ | 0.16% |
| 2024-07-26 | 6961 | エンプラス | 59,450 | 0.61% | 6,850 | 7,210 | 6,830 | 7,070 | 85,800 | ▲ | 0.04% |
| 2024-07-29 | 6961 | エンプラス | 56,750 | 0.58% | 7,220 | 7,350 | 7,050 | 7,340 | 103,600 | ▼ | -0.03% |
| 2024-07-31 | 6961 | エンプラス | 65,350 | 0.67% | 7,170 | 7,650 | 7,130 | 7,650 | 91,600 | ▲ | 0.09% |
| 2024-08-01 | 6961 | エンプラス | 79,650 | 0.81% | 8,700 | 9,150 | 8,660 | 9,150 | 584,800 | ▲ | 0.14% |
| 2024-08-05 | 6961 | エンプラス | 91,950 | 0.94% | 8,010 | 8,250 | 7,390 | 7,390 | 227,500 | ▲ | 0.12% |
| 2024-08-06 | 6961 | エンプラス | 104,650 | 1.07% | 7,690 | 8,650 | 7,690 | 8,470 | 302,900 | ▲ | 0.13% |
| 2024-08-07 | 6961 | エンプラス | 108,150 | 1.11% | 8,130 | 8,610 | 7,970 | 8,210 | 244,100 | ▲ | 0.04% |
| 2024-08-09 | 6961 | エンプラス | 119,250 | 1.22% | 7,800 | 8,130 | 7,620 | 7,950 | 206,600 | ▲ | 0.10% |
| 2024-08-15 | 6961 | エンプラス | 104,450 | 1.07% | 7,650 | 8,240 | 7,640 | 8,170 | 167,200 | ▼ | -0.14% |
| 2024-08-21 | 6961 | エンプラス | 85,650 | 0.88% | 8,550 | 8,660 | 8,460 | 8,620 | 67,600 | ▼ | -0.19% |
| 2024-08-23 | 6961 | エンプラス | 77,050 | 0.79% | 8,230 | 8,620 | 8,230 | 8,480 | 67,900 | ▼ | -0.08% |
| 2024-09-05 | 6961 | エンプラス | 65,150 | 0.66% | 6,300 | 6,540 | 6,280 | 6,380 | 105,900 | ▼ | -0.13% |
| 2024-09-11 | 6961 | エンプラス | 57,250 | 0.58% | 5,910 | 6,020 | 5,880 | 5,960 | 108,000 | ▼ | -0.08% |
| 2024-09-13 | 6961 | エンプラス | 62,550 | 0.64% | 6,160 | 6,310 | 6,030 | 6,080 | 108,000 | ▲ | 0.06% |
| 2024-09-18 | 6961 | エンプラス | 53,850 | 0.55% | 5,990 | 6,140 | 5,970 | 6,120 | 107,100 | ▼ | -0.08% |
| 2024-10-17 | 6961 | エンプラス | 58,650 | 0.60% | 6,780 | 6,820 | 6,690 | 6,790 | 61,100 | ▲ | 0.04% |
| 2024-10-23 | 6961 | エンプラス | 58,150 | 0.59% | 6,620 | 6,660 | 6,480 | 6,540 | 47,000 | ▼ | -0.01% |
| 2024-10-28 | 6961 | エンプラス | 47,750 | 0.49% | 6,350 | 6,540 | 6,270 | 6,520 | 59,500 | ▼ | -0.09% |
| 2024-11-05 | 6961 | エンプラス | 53,750 | 0.55% | 5,910 | 5,910 | 5,000 | 5,000 | 1,073,400 | ▲ | 0.06% |
| 2024-11-06 | 6961 | エンプラス | 47,450 | 0.48% | 5,190 | 5,620 | 5,180 | 5,550 | 656,900 | ▼ | -0.07% |
| 2024-03-01 | 6963 | ローム | 1,934,515 | 0.46% | 2,549 | 2,620 | 2,537 | 2,569 | 4,375,900 | ▼ | -0.14% |
| 2024-03-27 | 6963 | ローム | 2,219,313 | 0.53% | 2,515 | 2,527 | 2,457 | 2,460 | 5,432,200 | ▲ | 0.13% |
| 2024-04-10 | 6963 | ローム | 1,584,176 | 0.38% | 2,268 | 2,311 | 2,259 | 2,300 | 8,277,100 | ▼ | -0.15% |
| 2024-08-07 | 6963 | ローム | 2,200,359 | 0.54% | 1,624 | 1,664 | 1,549 | 1,631 | 11,373,400 | ▲ | 0.15% |
| 2024-08-09 | 6963 | ローム | 2,519,818 | 0.62% | 1,645 | 1,646 | 1,551 | 1,580 | 7,083,800 | ▲ | 0.07% |
| 2024-08-15 | 6963 | ローム | 3,009,219 | 0.74% | 1,653 | 1,689 | 1,645 | 1,679 | 3,208,300 | ▲ | 0.12% |
| 2024-08-16 | 6963 | ローム | 2,538,286 | 0.62% | 1,732 | 1,738 | 1,701 | 1,705 | 4,585,900 | ▼ | -0.12% |
| 2024-08-23 | 6963 | ローム | 2,901,054 | 0.71% | 1,759 | 1,827 | 1,759 | 1,824 | 6,335,000 | ▲ | 0.08% |
| 2024-08-29 | 6963 | ローム | 3,408,482 | 0.84% | 1,762 | 1,808 | 1,758 | 1,800 | 2,387,100 | ▲ | 0.04% |
| 2024-09-04 | 6963 | ローム | 3,859,947 | 0.95% | 1,743 | 1,752 | 1,695 | 1,699 | 6,070,300 | ▲ | 0.10% |
| 2024-09-09 | 6963 | ローム | 3,387,303 | 0.83% | 1,552 | 1,581 | 1,525 | 1,575 | 6,652,500 | ▼ | -0.12% |
| 2024-09-17 | 6963 | ローム | 3,843,423 | 0.95% | 1,499 | 1,515 | 1,479 | 1,497 | 5,412,300 | ▲ | 0.12% |
| 2024-09-18 | 6963 | ローム | 3,361,123 | 0.83% | 1,527 | 1,552 | 1,511 | 1,543 | 4,726,600 | ▼ | -0.12% |
| 2024-09-24 | 6963 | ローム | 2,941,154 | 0.72% | 1,590 | 1,591 | 1,545 | 1,555 | 4,971,100 | ▼ | -0.10% |
| 2024-09-25 | 6963 | ローム | 2,756,645 | 0.68% | 1,569 | 1,626 | 1,558 | 1,596 | 4,566,200 | ▼ | -0.03% |
| 2024-10-02 | 6963 | ローム | 3,057,001 | 0.75% | 1,686 | 1,734 | 1,672 | 1,731 | 6,180,100 | ▲ | 0.06% |
| 2024-10-10 | 6963 | ローム | 3,233,072 | 0.80% | 1,777 | 1,783 | 1,755 | 1,755 | 3,083,900 | ▲ | 0.05% |
| 2024-10-15 | 6963 | ローム | 2,879,279 | 0.71% | 1,735 | 1,753 | 1,721 | 1,735 | 2,882,100 | ▼ | -0.09% |
| 2024-10-16 | 6963 | ローム | 3,453,079 | 0.85% | 1,682 | 1,750 | 1,682 | 1,734 | 4,612,600 | ▲ | 0.14% |
| 2024-10-21 | 6963 | ローム | 3,705,415 | 0.91% | 1,710 | 1,716 | 1,684 | 1,710 | 2,284,400 | ▲ | 0.06% |
| 2024-10-22 | 6963 | ローム | 4,069,815 | 1.00% | 1,696 | 1,696 | 1,646 | 1,648 | 3,327,200 | ▲ | 0.08% |
| 2024-10-23 | 6963 | ローム | 3,912,209 | 0.96% | 1,685 | 1,718 | 1,665 | 1,674 | 3,927,500 | ▼ | -0.04% |
| 2024-10-28 | 6963 | ローム | 3,521,252 | 0.87% | 1,685 | 1,729 | 1,672 | 1,711 | 2,610,400 | ▼ | -0.08% |
| 2024-10-31 | 6963 | ローム | 3,189,527 | 0.78% | 1,733 | 1,738 | 1,696 | 1,717 | 4,984,000 | ▼ | -0.08% |
| 2024-11-05 | 6963 | ローム | 3,286,741 | 0.81% | 1,660 | 1,685 | 1,646 | 1,670 | 4,514,000 | ▲ | 0.03% |
| 2024-11-06 | 6963 | ローム | 4,001,202 | 0.99% | 1,670 | 1,726 | 1,660 | 1,703 | 5,512,900 | ▲ | 0.17% |
| 2024-11-07 | 6963 | ローム | 4,546,366 | 1.12% | 1,688 | 1,732 | 1,666 | 1,720 | 7,779,200 | ▲ | 0.13% |
| 2024-11-11 | 6963 | ローム | 5,171,842 | 1.28% | 1,565 | 1,570 | 1,525 | 1,546 | 6,464,200 | ▲ | 0.15% |
| 2024-11-12 | 6963 | ローム | 5,515,242 | 1.36% | 1,536 | 1,550 | 1,504 | 1,526 | 6,031,900 | ▲ | 0.08% |
| 2024-11-13 | 6963 | ローム | 5,835,066 | 1.44% | 1,529 | 1,535 | 1,504 | 1,504 | 3,949,900 | ▲ | 0.07% |
| 2024-11-14 | 6963 | ローム | 5,618,126 | 1.39% | 1,517 | 1,518 | 1,444 | 1,446 | 6,495,600 | ▼ | -0.05% |
| 2024-11-20 | 6963 | ローム | 5,741,971 | 1.42% | 1,450 | 1,471 | 1,435 | 1,449 | 4,455,700 | ▲ | 0.03% |
| 2024-11-21 | 6963 | ローム | 5,640,671 | 1.39% | 1,435 | 1,447 | 1,422 | 1,447 | 4,572,300 | ▼ | -0.03% |
| 2024-11-22 | 6963 | ローム | 5,192,034 | 1.28% | 1,452 | 1,456 | 1,410 | 1,414 | 5,106,200 | ▼ | -0.10% |
| 2024-11-27 | 6963 | ローム | 4,444,739 | 1.10% | 1,423 | 1,442 | 1,418 | 1,423 | 4,495,800 | ▼ | -0.17% |
| 2024-11-28 | 6963 | ローム | 4,147,639 | 1.02% | 1,408 | 1,449 | 1,404 | 1,440 | 3,922,900 | ▼ | -0.08% |
| 2024-12-02 | 6963 | ローム | 3,943,487 | 0.97% | 1,416 | 1,424 | 1,397 | 1,413 | 4,909,700 | ▼ | -0.05% |
| 2024-12-03 | 6963 | ローム | 3,155,987 | 0.78% | 1,406 | 1,427 | 1,404 | 1,415 | 4,830,200 | ▼ | -0.18% |
| 2024-12-04 | 6963 | ローム | 2,539,078 | 0.62% | 1,412 | 1,433 | 1,388 | 1,407 | 4,880,600 | ▼ | -0.16% |
| 2024-12-05 | 6963 | ローム | 2,375,478 | 0.58% | 1,400 | 1,409 | 1,386 | 1,395 | 3,394,600 | ▼ | -0.04% |
| 2024-12-11 | 6963 | ローム | 2,552,882 | 0.63% | 1,457 | 1,464 | 1,437 | 1,447 | 2,768,200 | ▲ | 0.05% |
| 2024-12-17 | 6963 | ローム | 2,293,379 | 0.56% | 1,381 | 1,392 | 1,367 | 1,380 | 3,059,500 | ▼ | -0.06% |
| 2024-05-17 | 6966 | 三井ハイテク | 214,958 | 0.54% | 7,564 | 7,677 | 7,530 | 7,636 | 148,600 | ▲ | 0.11% |
| 2024-05-28 | 6966 | 三井ハイテク | 196,658 | 0.49% | 7,082 | 7,116 | 7,012 | 7,076 | 218,800 | ▼ | -0.05% |
| 2024-05-29 | 6966 | 三井ハイテク | 197,657 | 0.50% | 7,081 | 7,178 | 7,026 | 7,026 | 202,100 | ▲ | 0.01% |
| 2024-06-06 | 6966 | 三井ハイテク | 242,836 | 0.61% | 7,059 | 7,100 | 6,916 | 6,923 | 155,900 | ▲ | 0.10% |
| 2024-06-14 | 6966 | 三井ハイテク | 234,209 | 0.59% | 6,725 | 6,832 | 6,656 | 6,811 | 470,300 | ▼ | -0.02% |
| 2024-06-17 | 6966 | 三井ハイテク | 249,909 | 0.63% | 6,611 | 6,611 | 6,235 | 6,278 | 2,089,600 | ▲ | 0.04% |
| 2024-06-19 | 6966 | 三井ハイテク | 329,911 | 0.83% | 6,170 | 6,213 | 6,040 | 6,058 | 914,100 | ▲ | 0.19% |
| 2024-06-25 | 6966 | 三井ハイテク | 315,082 | 0.79% | 6,084 | 6,354 | 6,080 | 6,324 | 574,400 | ▼ | -0.03% |
| 2024-06-28 | 6966 | 三井ハイテク | 320,182 | 0.81% | 6,238 | 6,285 | 6,221 | 6,285 | 204,600 | ▲ | 0.02% |
| 2024-07-01 | 6966 | 三井ハイテク | 308,682 | 0.78% | 6,344 | 6,418 | 6,314 | 6,350 | 275,400 | ▼ | -0.03% |
| 2024-07-04 | 6966 | 三井ハイテク | 264,754 | 0.67% | 6,162 | 6,382 | 6,141 | 6,355 | 417,400 | ▼ | -0.10% |
| 2024-07-04 | 6966 | 三井ハイテク | 264,754 | 0.67% | 6,162 | 6,382 | 6,141 | 6,355 | 417,400 | ▼ | -0.10% |
| 2024-07-10 | 6966 | 三井ハイテク | 276,814 | 0.70% | 6,190 | 6,190 | 6,075 | 6,120 | 536,700 | ▲ | 0.02% |
| 2024-07-11 | 6966 | 三井ハイテク | 265,814 | 0.67% | 6,201 | 6,220 | 6,101 | 6,194 | 505,800 | ▼ | -0.02% |
| 2024-07-12 | 6966 | 三井ハイテク | 286,814 | 0.72% | 6,099 | 6,245 | 6,056 | 6,239 | 427,700 | ▲ | 0.04% |
| 2024-07-18 | 6966 | 三井ハイテク | 244,416 | 0.61% | 6,088 | 6,145 | 6,050 | 6,050 | 439,700 | ▼ | -0.10% |
| 2024-07-19 | 6966 | 三井ハイテク | 300,716 | 0.76% | 6,053 | 6,096 | 5,833 | 5,855 | 772,400 | ▲ | 0.15% |
| 2024-07-23 | 6966 | 三井ハイテク | 324,833 | 0.82% | 5,900 | 5,939 | 5,772 | 5,796 | 266,700 | ▲ | 0.05% |
| 2024-08-01 | 6966 | 三井ハイテク | 1,551,660 | 0.78% | 1,152 | 1,153 | 1,117 | 1,138 | 1,717,200 | ▼ | -0.03% |
| 2024-08-02 | 6966 | 三井ハイテク | 1,650,560 | 0.83% | 1,081 | 1,093 | 1,059 | 1,059 | 2,225,200 | ▲ | 0.04% |
| 2024-08-06 | 6966 | 三井ハイテク | 1,484,860 | 0.75% | 937 | 993 | 926 | 952 | 2,344,200 | ▼ | -0.07% |
| 2024-08-09 | 6966 | 三井ハイテク | 1,376,960 | 0.69% | 1,000 | 1,009 | 958 | 983 | 1,400,100 | ▼ | -0.06% |
| 2024-08-13 | 6966 | 三井ハイテク | 1,392,160 | 0.70% | 986 | 1,022 | 977 | 1,022 | 1,549,500 | ▲ | 0.01% |
| 2024-08-15 | 6966 | 三井ハイテク | 1,221,668 | 0.61% | 999 | 1,025 | 985 | 1,013 | 1,087,900 | ▼ | -0.08% |
| 2024-08-16 | 6966 | 三井ハイテク | 1,157,768 | 0.58% | 1,055 | 1,083 | 1,044 | 1,051 | 1,725,300 | ▼ | -0.03% |
| 2024-08-21 | 6966 | 三井ハイテク | 968,568 | 0.49% | 1,040 | 1,050 | 1,032 | 1,043 | 631,900 | ▼ | -0.08% |
| 2024-10-02 | 6966 | 三井ハイテク | 1,005,563 | 0.50% | 901 | 913 | 897 | 900 | 1,072,900 | ▲ | 0.01% |
| 2024-10-31 | 6966 | 三井ハイテク | 982,665 | 0.49% | 829 | 832 | 814 | 829 | 1,254,000 | ▼ | -0.01% |
| 2024-11-01 | 6966 | 三井ハイテク | 1,016,565 | 0.51% | 814 | 819 | 799 | 806 | 986,700 | ▲ | 0.02% |
| 2024-11-05 | 6966 | 三井ハイテク | 977,565 | 0.49% | 808 | 833 | 806 | 831 | 788,100 | ▼ | -0.02% |
| 2024-10-22 | 6967 | 新光電工 | 734,476 | 0.54% | 5,425 | 5,436 | 5,423 | 5,435 | 731,200 | ▲ | 0.11% |
| 2024-10-29 | 6967 | 新光電工 | 613,363 | 0.45% | 5,439 | 5,455 | 5,432 | 5,443 | 534,400 | ▼ | -0.09% |
| 2024-11-01 | 6967 | 新光電工 | 693,863 | 0.51% | 5,448 | 5,455 | 5,403 | 5,420 | 863,100 | ▲ | 0.06% |
| 2024-11-12 | 6967 | 新光電工 | 827,327 | 0.61% | 5,421 | 5,428 | 5,389 | 5,395 | 595,800 | ▲ | 0.09% |
| 2024-06-11 | 6976 | 太陽誘電 | 727,120 | 0.55% | 3,485 | 3,589 | 3,477 | 3,576 | 2,591,300 | ▲ | 0.14% |
| 2024-06-12 | 6976 | 太陽誘電 | 888,320 | 0.68% | 3,600 | 3,691 | 3,577 | 3,637 | 2,710,500 | ▲ | 0.13% |
| 2024-06-13 | 6976 | 太陽誘電 | 1,060,220 | 0.81% | 3,707 | 3,807 | 3,703 | 3,807 | 3,449,300 | ▲ | 0.13% |
| 2024-06-14 | 6976 | 太陽誘電 | 1,493,788 | 1.14% | 3,815 | 3,952 | 3,788 | 3,940 | 4,221,200 | ▲ | 0.32% |
| 2024-06-18 | 6976 | 太陽誘電 | 1,031,697 | 0.79% | 4,058 | 4,254 | 4,036 | 4,093 | 6,913,000 | ▼ | -0.34% |
| 2024-06-19 | 6976 | 太陽誘電 | 681,997 | 0.52% | 4,093 | 4,210 | 4,029 | 4,030 | 4,372,900 | ▼ | -0.27% |
| 2024-06-20 | 6976 | 太陽誘電 | 275,102 | 0.21% | 3,990 | 4,110 | 3,937 | 4,053 | 4,687,200 | ▼ | -0.31% |
| 2024-07-04 | 6976 | 太陽誘電 | 932,681 | 0.71% | 4,500 | 4,629 | 4,428 | 4,628 | 7,179,700 | ▲ | 0.55% |
| 2024-07-04 | 6976 | 太陽誘電 | 932,681 | 0.71% | 4,500 | 4,629 | 4,428 | 4,628 | 7,179,700 | ▲ | 0.55% |
| 2024-07-10 | 6976 | 太陽誘電 | 1,095,035 | 0.84% | 4,695 | 4,774 | 4,626 | 4,764 | 2,943,300 | ▲ | 0.13% |
| 2024-07-12 | 6976 | 太陽誘電 | 998,270 | 0.76% | 4,629 | 4,683 | 4,550 | 4,606 | 4,288,100 | ▼ | -0.07% |
| 2024-07-16 | 6976 | 太陽誘電 | 881,970 | 0.67% | 4,770 | 5,044 | 4,764 | 5,037 | 7,485,400 | ▼ | -0.08% |
| 2024-07-17 | 6976 | 太陽誘電 | 1,196,170 | 0.91% | 5,030 | 5,164 | 4,986 | 5,115 | 5,227,200 | ▲ | 0.24% |
| 2024-07-19 | 6976 | 太陽誘電 | 1,350,953 | 1.03% | 5,035 | 5,128 | 4,975 | 5,012 | 3,207,600 | ▲ | 0.12% |
| 2024-07-22 | 6976 | 太陽誘電 | 1,226,404 | 0.94% | 4,899 | 4,918 | 4,691 | 4,802 | 5,444,400 | ▼ | -0.09% |
| 2024-07-23 | 6976 | 太陽誘電 | 1,341,617 | 1.03% | 4,898 | 4,940 | 4,776 | 4,786 | 2,758,700 | ▲ | 0.09% |
| 2024-07-26 | 6976 | 太陽誘電 | 1,492,169 | 1.14% | 4,400 | 4,537 | 4,355 | 4,398 | 3,832,300 | ▲ | 0.10% |
| 2024-07-30 | 6976 | 太陽誘電 | 1,374,403 | 1.05% | 4,507 | 4,586 | 4,457 | 4,570 | 2,582,300 | ▼ | -0.08% |
| 2024-07-31 | 6976 | 太陽誘電 | 1,444,371 | 1.10% | 4,430 | 4,586 | 4,411 | 4,546 | 4,098,900 | ▲ | 0.05% |
| 2024-08-01 | 6976 | 太陽誘電 | 1,572,098 | 1.20% | 4,476 | 4,476 | 4,247 | 4,310 | 4,556,800 | ▲ | 0.09% |
| 2024-08-05 | 6976 | 太陽誘電 | 1,847,482 | 1.41% | 3,786 | 3,905 | 3,366 | 3,413 | 6,557,600 | ▲ | 0.20% |
| 2024-08-07 | 6976 | 太陽誘電 | 1,956,854 | 1.50% | 3,683 | 4,084 | 3,663 | 3,976 | 5,464,100 | ▲ | 0.09% |
| 2024-08-08 | 6976 | 太陽誘電 | 2,110,754 | 1.62% | 3,600 | 3,714 | 3,344 | 3,566 | 10,321,500 | ▲ | 0.12% |
| 2024-08-09 | 6976 | 太陽誘電 | 2,024,354 | 1.55% | 3,600 | 3,625 | 3,299 | 3,385 | 6,232,600 | ▼ | -0.07% |
| 2024-08-13 | 6976 | 太陽誘電 | 2,104,954 | 1.61% | 3,455 | 3,594 | 3,420 | 3,587 | 3,742,900 | ▲ | 0.06% |
| 2024-08-15 | 6976 | 太陽誘電 | 2,285,518 | 1.75% | 3,650 | 3,753 | 3,648 | 3,661 | 2,263,500 | ▲ | 0.13% |
| 2024-08-16 | 6976 | 太陽誘電 | 2,349,418 | 1.80% | 3,801 | 3,910 | 3,780 | 3,867 | 3,455,100 | ▲ | 0.05% |
| 2024-08-20 | 6976 | 太陽誘電 | 2,292,546 | 1.76% | 3,768 | 3,787 | 3,677 | 3,727 | 2,453,900 | ▼ | -0.04% |
| 2024-08-21 | 6976 | 太陽誘電 | 2,102,746 | 1.61% | 3,607 | 3,679 | 3,607 | 3,625 | 2,540,800 | ▼ | -0.14% |
| 2024-08-22 | 6976 | 太陽誘電 | 2,031,752 | 1.56% | 3,640 | 3,657 | 3,571 | 3,609 | 2,060,200 | ▼ | -0.05% |
| 2024-08-29 | 6976 | 太陽誘電 | 1,797,644 | 1.38% | 3,362 | 3,530 | 3,345 | 3,503 | 4,035,600 | ▲ | 0.10% |
| 2024-09-03 | 6976 | 太陽誘電 | 1,679,176 | 1.28% | 3,580 | 3,596 | 3,540 | 3,573 | 1,759,700 | ▼ | -0.09% |
| 2024-09-05 | 6976 | 太陽誘電 | 1,469,990 | 1.12% | 3,270 | 3,308 | 3,222 | 3,241 | 3,034,000 | ▼ | -0.15% |
| 2024-09-06 | 6976 | 太陽誘電 | 1,061,312 | 0.81% | 3,250 | 3,291 | 3,167 | 3,200 | 3,122,900 | ▼ | -0.31% |
| 2024-09-09 | 6976 | 太陽誘電 | 999,947 | 0.76% | 3,040 | 3,129 | 3,026 | 3,112 | 3,418,600 | ▼ | -0.05% |
| 2024-09-10 | 6976 | 太陽誘電 | 889,347 | 0.68% | 3,129 | 3,143 | 2,975 | 2,985 | 4,752,000 | ▼ | -0.07% |
| 2024-09-11 | 6976 | 太陽誘電 | 761,312 | 0.58% | 2,985 | 2,989 | 2,813 | 2,860 | 6,222,000 | ▼ | -0.10% |
| 2024-09-13 | 6976 | 太陽誘電 | 580,945 | 0.44% | 2,920 | 2,929 | 2,843 | 2,860 | 3,442,800 | ▼ | -0.13% |
| 2024-10-17 | 6976 | 太陽誘電 | 704,634 | 0.54% | 2,909 | 2,916 | 2,870 | 2,886 | 1,865,800 | ▲ | 0.28% |
| 2024-10-21 | 6976 | 太陽誘電 | 600,434 | 0.46% | 2,860 | 2,901 | 2,848 | 2,858 | 1,569,400 | ▼ | -0.08% |
| 2024-10-22 | 6976 | 太陽誘電 | 825,734 | 0.63% | 2,835 | 2,849 | 2,799 | 2,817 | 1,627,100 | ▲ | 0.17% |
| 2024-10-24 | 6976 | 太陽誘電 | 694,021 | 0.53% | 2,760 | 2,792 | 2,732 | 2,768 | 2,002,200 | ▼ | -0.09% |
| 2024-10-28 | 6976 | 太陽誘電 | 644,821 | 0.49% | 2,700 | 2,794 | 2,685 | 2,771 | 2,019,900 | ▼ | -0.04% |
| 2024-11-07 | 6976 | 太陽誘電 | 836,887 | 0.64% | 2,799 | 2,837 | 2,754 | 2,781 | 3,616,300 | ▲ | 0.15% |
| 2024-11-08 | 6976 | 太陽誘電 | 1,058,087 | 0.81% | 2,283 | 2,428 | 2,281 | 2,337 | 11,502,800 | ▲ | 0.17% |
| 2024-11-11 | 6976 | 太陽誘電 | 938,387 | 0.72% | 2,315 | 2,362 | 2,286 | 2,362 | 4,155,400 | ▼ | -0.09% |
| 2024-11-12 | 6976 | 太陽誘電 | 565,387 | 0.43% | 2,345 | 2,350 | 2,293 | 2,312 | 4,279,100 | ▼ | -0.28% |
| 2024-12-02 | 6976 | 太陽誘電 | 666,015 | 0.51% | 2,160 | 2,202 | 2,153 | 2,171 | 2,912,600 | ▲ | 0.12% |
| 2024-12-04 | 6976 | 太陽誘電 | 641,238 | 0.49% | 2,198 | 2,209 | 2,160 | 2,190 | 1,597,600 | ▼ | -0.02% |
| 2024-12-10 | 6976 | 太陽誘電 | 826,595 | 0.63% | 2,230 | 2,264 | 2,219 | 2,227 | 2,035,900 | ▲ | 0.16% |
| 2024-12-17 | 6976 | 太陽誘電 | 951,777 | 0.73% | 2,118 | 2,127 | 2,083 | 2,093 | 2,095,600 | ▲ | 0.09% |
| 2024-12-18 | 6976 | 太陽誘電 | 1,094,177 | 0.84% | 2,112 | 2,199 | 2,110 | 2,186 | 3,195,800 | ▲ | 0.10% |
| 2024-03-01 | 6993 | 大黒屋 | 1,191,000 | 1.00% | 38 | 39 | 38 | 38 | 1,487,700 | ▲ | 0.01% |
| 2024-03-26 | 6993 | 大黒屋 | 1,187,600 | 0.99% | 38 | 38 | 37 | 37 | 1,188,700 | ▼ | -0.01% |
| 2024-05-28 | 6993 | 大黒屋 | 1,220,900 | 1.01% | 39 | 40 | 36 | 36 | 6,340,100 | ▲ | 0.02% |
| 2024-07-25 | 6993 | 大黒屋 | 868,600 | 0.72% | 36 | 37 | 35 | 36 | 17,734,700 | ▼ | -0.29% |
| 2024-07-29 | 6993 | 大黒屋 | 602,500 | 0.50% | 37 | 38 | 36 | 37 | 22,899,400 | ▼ | -0.21% |
| 2024-07-30 | 6993 | 大黒屋 | 540,900 | 0.44% | 38 | 40 | 37 | 38 | 36,806,700 | ▼ | -0.06% |
| 2024-09-13 | 6993 | 大黒屋 | 697,400 | 0.50% | 28 | 29 | 28 | 29 | 65,415,500 | ▲ | 0.14% |
| 2024-09-17 | 6993 | 大黒屋 | 848,900 | 0.61% | 28 | 29 | 28 | 28 | 63,252,100 | ▲ | 0.10% |
| 2024-09-18 | 6993 | 大黒屋 | 1,002,000 | 0.72% | 29 | 29 | 28 | 28 | 66,677,500 | ▲ | 0.10% |
| 2024-09-20 | 6993 | 大黒屋 | 960,300 | 0.62% | 28 | 29 | 28 | 29 | 51,223,300 | ▼ | -0.09% |
| 2024-09-24 | 6993 | 大黒屋 | 404,700 | 0.26% | 28 | 31 | 28 | 29 | 64,765,600 | ▼ | -0.36% |
| 2024-10-09 | 6993 | 大黒屋 | 930,100 | 0.60% | 30 | 30 | 29 | 30 | 53,412,100 | ▲ | 0.13% |
| 2024-10-10 | 6993 | 大黒屋 | 782,900 | 0.50% | 29 | 30 | 29 | 30 | 52,971,100 | ▼ | -0.09% |
| 2024-10-11 | 6993 | 大黒屋 | 675,600 | 0.43% | 29 | 30 | 29 | 30 | 49,721,000 | ▼ | -0.07% |
| 2024-08-09 | 6997 | 日ケミコン | 113,599 | 0.51% | 1,150 | 1,163 | 1,096 | 1,127 | 407,100 | ▲ | 0.17% |
| 2024-08-16 | 6997 | 日ケミコン | 103,927 | 0.47% | 1,282 | 1,292 | 1,270 | 1,285 | 279,200 | ▼ | -0.04% |
| 2024-09-04 | 6997 | 日ケミコン | 136,487 | 0.62% | 1,149 | 1,161 | 1,132 | 1,134 | 403,300 | ▲ | 0.12% |
| 2024-09-06 | 6997 | 日ケミコン | 166,387 | 0.75% | 1,119 | 1,119 | 1,086 | 1,101 | 231,200 | ▲ | 0.13% |
| 2024-09-09 | 6997 | 日ケミコン | 179,587 | 0.81% | 1,068 | 1,079 | 1,053 | 1,078 | 283,200 | ▲ | 0.06% |
| 2024-09-13 | 6997 | 日ケミコン | 200,487 | 0.91% | 1,065 | 1,076 | 1,057 | 1,057 | 105,500 | ▲ | 0.09% |
| 2024-09-24 | 6997 | 日ケミコン | 219,927 | 1.00% | 1,044 | 1,044 | 1,018 | 1,019 | 327,500 | ▲ | 0.08% |
| 2024-10-01 | 6997 | 日ケミコン | 242,295 | 1.10% | 1,061 | 1,081 | 1,053 | 1,068 | 298,600 | ▲ | 0.10% |
| 2024-10-09 | 6997 | 日ケミコン | 264,871 | 1.20% | 1,050 | 1,111 | 1,047 | 1,084 | 469,200 | ▲ | 0.09% |
| 2024-10-10 | 6997 | 日ケミコン | 258,171 | 1.17% | 1,102 | 1,102 | 1,082 | 1,087 | 125,400 | ▼ | -0.03% |
| 2024-10-17 | 6997 | 日ケミコン | 235,171 | 1.07% | 1,061 | 1,061 | 1,048 | 1,050 | 96,300 | ▼ | -0.09% |
| 2024-10-21 | 6997 | 日ケミコン | 203,571 | 0.92% | 1,052 | 1,080 | 1,044 | 1,080 | 112,700 | ▼ | -0.15% |
| 2024-10-22 | 6997 | 日ケミコン | 179,371 | 0.81% | 1,085 | 1,111 | 1,073 | 1,082 | 217,100 | ▼ | -0.10% |
| 2024-10-23 | 6997 | 日ケミコン | 158,771 | 0.72% | 1,080 | 1,105 | 1,075 | 1,075 | 152,400 | ▼ | -0.09% |
| 2024-10-24 | 6997 | 日ケミコン | 147,171 | 0.67% | 1,064 | 1,086 | 1,046 | 1,074 | 195,300 | ▼ | -0.04% |
| 2024-10-28 | 6997 | 日ケミコン | 129,371 | 0.58% | 1,072 | 1,097 | 1,067 | 1,082 | 294,700 | ▼ | -0.09% |
| 2024-11-06 | 6997 | 日ケミコン | 147,971 | 0.67% | 1,086 | 1,152 | 1,086 | 1,119 | 597,200 | ▲ | 0.09% |
| 2024-11-07 | 6997 | 日ケミコン | 155,371 | 0.70% | 1,135 | 1,178 | 1,133 | 1,174 | 364,200 | ▲ | 0.02% |
| 2024-11-13 | 6997 | 日ケミコン | 188,171 | 0.85% | 1,153 | 1,178 | 1,153 | 1,155 | 242,600 | ▲ | 0.15% |
| 2024-11-14 | 6997 | 日ケミコン | 197,471 | 0.90% | 1,144 | 1,149 | 1,105 | 1,108 | 391,300 | ▲ | 0.05% |
| 2024-11-27 | 6997 | 日ケミコン | 220,871 | 1.00% | 1,125 | 1,127 | 1,085 | 1,094 | 173,500 | ▲ | 0.09% |
| 2024-12-02 | 6997 | 日ケミコン | 245,271 | 1.11% | 1,087 | 1,093 | 1,079 | 1,088 | 108,000 | ▲ | 0.11% |
| 2024-12-04 | 6997 | 日ケミコン | 266,982 | 1.21% | 1,090 | 1,092 | 1,053 | 1,059 | 166,600 | ▲ | 0.09% |
| 2024-12-10 | 6997 | 日ケミコン | 263,182 | 1.19% | 1,053 | 1,055 | 1,001 | 1,006 | 695,400 | ▼ | -0.02% |
| 2024-12-11 | 6997 | 日ケミコン | 272,082 | 1.24% | 1,000 | 1,003 | 976 | 984 | 618,300 | ▲ | 0.05% |
| 2024-12-18 | 6997 | 日ケミコン | 285,610 | 1.30% | 961 | 975 | 944 | 945 | 334,100 | ▲ | 0.06% |
| 2024-11-06 | 6999 | ＫＯＡ | 208,009 | 0.51% | 1,010 | 1,032 | 1,003 | 1,032 | 332,100 | ▲ | 0.10% |
| 2024-11-07 | 6999 | ＫＯＡ | 201,909 | 0.49% | 1,035 | 1,047 | 1,021 | 1,046 | 354,400 | ▼ | -0.02% |
| 2024-11-08 | 6999 | ＫＯＡ | 203,273 | 0.50% | 1,050 | 1,054 | 1,022 | 1,025 | 194,200 | ▲ | 0.01% |
| 2024-11-21 | 6999 | ＫＯＡ | 201,442 | 0.49% | 995 | 1,007 | 995 | 1,004 | 143,300 | ▼ | -0.01% |
| 2024-11-25 | 6999 | ＫＯＡ | 205,042 | 0.50% | 1,006 | 1,016 | 998 | 1,007 | 1,217,800 | ▲ | 0.01% |
| 2024-03-01 | 7003 | 三井Ｅ＆Ｓ | 3,081,745 | 2.98% | 1,847 | 1,897 | 1,741 | 1,803 | 40,182,000 | ▼ | -0.56% |
| 2024-03-04 | 7003 | 三井Ｅ＆Ｓ | 2,604,745 | 2.52% | 1,800 | 2,006 | 1,775 | 1,990 | 54,271,500 | ▼ | -0.46% |
| 2024-03-06 | 7003 | 三井Ｅ＆Ｓ | 2,688,945 | 2.60% | 2,303 | 2,890 | 2,260 | 2,596 | 111,159,000 | ▲ | 0.08% |
| 2024-03-07 | 7003 | 三井Ｅ＆Ｓ | 2,818,545 | 2.73% | 2,653 | 2,724 | 2,413 | 2,531 | 90,013,500 | ▲ | 0.12% |
| 2024-03-11 | 7003 | 三井Ｅ＆Ｓ | 3,040,887 | 2.94% | 2,403 | 2,453 | 2,053 | 2,053 | 62,711,200 | ▲ | 0.20% |
| 2024-03-12 | 7003 | 三井Ｅ＆Ｓ | 2,977,987 | 2.88% | 1,913 | 2,155 | 1,800 | 1,981 | 101,359,000 | ▼ | -0.06% |
| 2024-03-13 | 7003 | 三井Ｅ＆Ｓ | 2,747,787 | 2.66% | 2,005 | 2,036 | 1,752 | 1,931 | 43,397,700 | ▼ | -0.21% |
| 2024-03-15 | 7003 | 三井Ｅ＆Ｓ | 2,663,987 | 2.58% | 1,787 | 1,849 | 1,726 | 1,789 | 29,719,400 | ▼ | -0.08% |
| 2024-03-18 | 7003 | 三井Ｅ＆Ｓ | 2,380,987 | 2.30% | 1,758 | 1,943 | 1,750 | 1,941 | 25,671,400 | ▼ | -0.28% |
| 2024-03-19 | 7003 | 三井Ｅ＆Ｓ | 2,346,087 | 2.27% | 1,901 | 1,930 | 1,783 | 1,911 | 24,395,500 | ▼ | -0.02% |
| 2024-03-21 | 7003 | 三井Ｅ＆Ｓ | 2,157,787 | 2.09% | 1,978 | 2,023 | 1,885 | 1,967 | 24,217,900 | ▼ | -0.18% |
| 2024-03-25 | 7003 | 三井Ｅ＆Ｓ | 1,291,838 | 1.25% | 1,907 | 2,000 | 1,905 | 1,936 | 15,453,400 | ▼ | -0.83% |
| 2024-03-26 | 7003 | 三井Ｅ＆Ｓ | 1,431,738 | 1.38% | 1,960 | 2,133 | 1,934 | 2,133 | 30,432,300 | ▲ | 0.12% |
| 2024-03-27 | 7003 | 三井Ｅ＆Ｓ | 1,969,038 | 1.90% | 2,085 | 2,105 | 1,952 | 1,968 | 25,671,100 | ▲ | 0.52% |
| 2024-03-28 | 7003 | 三井Ｅ＆Ｓ | 2,114,838 | 2.05% | 1,968 | 2,015 | 1,834 | 1,903 | 27,397,400 | ▲ | 0.14% |
| 2024-03-29 | 7003 | 三井Ｅ＆Ｓ | 2,060,838 | 1.99% | 1,920 | 1,927 | 1,825 | 1,915 | 19,529,200 | ▼ | -0.05% |
| 2024-04-01 | 7003 | 三井Ｅ＆Ｓ | 1,931,338 | 1.87% | 2,030 | 2,130 | 1,927 | 1,951 | 31,455,800 | ▼ | -0.11% |
| 2024-04-03 | 7003 | 三井Ｅ＆Ｓ | 1,485,838 | 1.44% | 1,717 | 1,749 | 1,648 | 1,666 | 33,677,200 | ▼ | -0.43% |
| 2024-04-04 | 7003 | 三井Ｅ＆Ｓ | 1,325,038 | 1.28% | 1,686 | 1,718 | 1,604 | 1,656 | 29,088,400 | ▼ | -0.15% |
| 2024-04-05 | 7003 | 三井Ｅ＆Ｓ | 1,103,938 | 1.07% | 1,613 | 1,704 | 1,605 | 1,695 | 24,506,600 | ▼ | -0.20% |
| 2024-04-09 | 7003 | 三井Ｅ＆Ｓ | 1,321,938 | 1.28% | 1,757 | 1,820 | 1,718 | 1,805 | 29,985,900 | ▲ | 0.20% |
| 2024-04-10 | 7003 | 三井Ｅ＆Ｓ | 1,475,853 | 1.43% | 1,840 | 1,912 | 1,815 | 1,834 | 36,576,300 | ▲ | 0.14% |
| 2024-04-12 | 7003 | 三井Ｅ＆Ｓ | 1,753,053 | 1.70% | 1,836 | 1,839 | 1,718 | 1,726 | 47,875,300 | ▲ | 0.27% |
| 2024-04-15 | 7003 | 三井Ｅ＆Ｓ | 1,616,153 | 1.56% | 1,685 | 1,785 | 1,681 | 1,771 | 28,305,000 | ▼ | -0.13% |
| 2024-04-17 | 7003 | 三井Ｅ＆Ｓ | 1,696,853 | 1.64% | 1,710 | 1,718 | 1,628 | 1,629 | 30,044,500 | ▲ | 0.07% |
| 2024-04-19 | 7003 | 三井Ｅ＆Ｓ | 1,570,153 | 1.52% | 1,620 | 1,632 | 1,522 | 1,560 | 26,267,700 | ▼ | -0.11% |
| 2024-04-22 | 7003 | 三井Ｅ＆Ｓ | 1,834,053 | 1.77% | 1,580 | 1,643 | 1,535 | 1,574 | 25,028,500 | ▲ | 0.25% |
| 2024-04-23 | 7003 | 三井Ｅ＆Ｓ | 2,079,553 | 2.01% | 1,610 | 1,644 | 1,565 | 1,627 | 26,529,400 | ▲ | 0.23% |
| 2024-04-25 | 7003 | 三井Ｅ＆Ｓ | 2,315,653 | 2.24% | 1,632 | 1,665 | 1,540 | 1,560 | 25,243,500 | ▲ | 0.23% |
| 2024-04-26 | 7003 | 三井Ｅ＆Ｓ | 2,153,553 | 2.08% | 1,560 | 1,697 | 1,531 | 1,692 | 35,070,000 | ▼ | -0.16% |
| 2024-04-30 | 7003 | 三井Ｅ＆Ｓ | 2,269,953 | 2.20% | 1,675 | 1,724 | 1,634 | 1,714 | 26,879,400 | ▲ | 0.12% |
| 2024-05-01 | 7003 | 三井Ｅ＆Ｓ | 2,507,653 | 2.43% | 1,690 | 1,744 | 1,661 | 1,702 | 25,147,300 | ▲ | 0.23% |
| 2024-05-02 | 7003 | 三井Ｅ＆Ｓ | 2,771,253 | 2.68% | 1,715 | 1,728 | 1,626 | 1,638 | 29,188,900 | ▲ | 0.25% |
| 2024-05-07 | 7003 | 三井Ｅ＆Ｓ | 2,671,653 | 2.59% | 1,667 | 1,683 | 1,617 | 1,623 | 21,671,800 | ▼ | -0.09% |
| 2024-05-08 | 7003 | 三井Ｅ＆Ｓ | 2,520,753 | 2.44% | 1,611 | 1,638 | 1,585 | 1,601 | 16,295,900 | ▼ | -0.14% |
| 2024-05-09 | 7003 | 三井Ｅ＆Ｓ | 2,339,053 | 2.26% | 1,617 | 1,649 | 1,533 | 1,582 | 25,017,600 | ▼ | -0.18% |
| 2024-05-10 | 7003 | 三井Ｅ＆Ｓ | 1,859,753 | 1.80% | 1,574 | 1,709 | 1,570 | 1,705 | 26,547,800 | ▼ | -0.45% |
| 2024-05-14 | 7003 | 三井Ｅ＆Ｓ | 1,990,953 | 1.93% | 1,725 | 1,749 | 1,645 | 1,681 | 27,964,200 | ▲ | 0.12% |
| 2024-05-15 | 7003 | 三井Ｅ＆Ｓ | 2,185,662 | 2.11% | 1,761 | 1,868 | 1,523 | 1,536 | 59,831,300 | ▲ | 0.17% |
| 2024-05-16 | 7003 | 三井Ｅ＆Ｓ | 2,097,262 | 2.03% | 1,536 | 1,537 | 1,361 | 1,447 | 57,889,700 | ▼ | -0.08% |
| 2024-05-17 | 7003 | 三井Ｅ＆Ｓ | 1,761,162 | 1.70% | 1,455 | 1,543 | 1,432 | 1,534 | 28,277,400 | ▼ | -0.32% |
| 2024-05-20 | 7003 | 三井Ｅ＆Ｓ | 1,717,301 | 1.66% | 1,534 | 1,617 | 1,515 | 1,582 | 29,643,600 | ▼ | -0.04% |
| 2024-05-21 | 7003 | 三井Ｅ＆Ｓ | 1,789,601 | 1.73% | 1,586 | 1,611 | 1,546 | 1,550 | 18,462,000 | ▲ | 0.07% |
| 2024-05-22 | 7003 | 三井Ｅ＆Ｓ | 1,857,201 | 1.80% | 1,533 | 1,544 | 1,481 | 1,501 | 14,211,000 | ▲ | 0.07% |
| 2024-05-23 | 7003 | 三井Ｅ＆Ｓ | 1,818,101 | 1.76% | 1,523 | 1,530 | 1,421 | 1,433 | 19,863,700 | ▼ | -0.04% |
| 2024-05-24 | 7003 | 三井Ｅ＆Ｓ | 1,726,501 | 1.67% | 1,403 | 1,450 | 1,400 | 1,416 | 14,045,600 | ▼ | -0.09% |
| 2024-05-27 | 7003 | 三井Ｅ＆Ｓ | 1,553,101 | 1.50% | 1,412 | 1,438 | 1,392 | 1,422 | 8,759,900 | ▼ | -0.16% |
| 2024-05-28 | 7003 | 三井Ｅ＆Ｓ | 1,431,501 | 1.38% | 1,435 | 1,458 | 1,420 | 1,435 | 11,011,800 | ▼ | -0.12% |
| 2024-05-30 | 7003 | 三井Ｅ＆Ｓ | 1,324,113 | 1.28% | 1,362 | 1,404 | 1,350 | 1,398 | 10,011,900 | ▼ | -0.09% |
| 2024-05-31 | 7003 | 三井Ｅ＆Ｓ | 938,113 | 0.90% | 1,388 | 1,480 | 1,377 | 1,470 | 14,402,900 | ▼ | -0.38% |
| 2024-06-04 | 7003 | 三井Ｅ＆Ｓ | 1,216,913 | 1.18% | 1,512 | 1,544 | 1,463 | 1,482 | 10,430,800 | ▲ | 0.27% |
| 2024-06-05 | 7003 | 三井Ｅ＆Ｓ | 1,273,613 | 1.23% | 1,457 | 1,468 | 1,417 | 1,424 | 6,229,900 | ▲ | 0.05% |
| 2024-06-07 | 7003 | 三井Ｅ＆Ｓ | 1,060,013 | 1.02% | 1,412 | 1,455 | 1,406 | 1,443 | 5,720,500 | ▼ | -0.20% |
| 2024-06-10 | 7003 | 三井Ｅ＆Ｓ | 988,913 | 0.95% | 1,437 | 1,502 | 1,437 | 1,485 | 5,934,400 | ▼ | -0.07% |
| 2024-06-11 | 7003 | 三井Ｅ＆Ｓ | 1,358,819 | 1.31% | 1,508 | 1,531 | 1,460 | 1,467 | 9,127,000 | ▲ | 0.36% |
| 2024-06-14 | 7003 | 三井Ｅ＆Ｓ | 1,450,519 | 1.40% | 1,431 | 1,472 | 1,426 | 1,460 | 3,804,100 | ▲ | 0.08% |
| 2024-06-21 | 7003 | 三井Ｅ＆Ｓ | 1,330,455 | 1.29% | 1,430 | 1,430 | 1,391 | 1,406 | 4,512,700 | ▼ | -0.10% |
| 2024-06-27 | 7003 | 三井Ｅ＆Ｓ | 1,198,455 | 1.16% | 1,403 | 1,420 | 1,349 | 1,392 | 13,232,000 | ▼ | -0.13% |
| 2024-06-28 | 7003 | 三井Ｅ＆Ｓ | 1,094,155 | 1.06% | 1,410 | 1,470 | 1,397 | 1,456 | 10,835,800 | ▼ | -0.09% |
| 2024-07-01 | 7003 | 三井Ｅ＆Ｓ | 1,203,183 | 1.16% | 1,466 | 1,491 | 1,440 | 1,484 | 6,238,700 | ▲ | 0.09% |
| 2024-07-02 | 7003 | 三井Ｅ＆Ｓ | 1,277,783 | 1.23% | 1,495 | 1,519 | 1,467 | 1,514 | 7,443,600 | ▲ | 0.07% |
| 2024-07-05 | 7003 | 三井Ｅ＆Ｓ | 1,393,603 | 1.35% | 1,527 | 1,553 | 1,450 | 1,458 | 11,438,900 | ▲ | 0.12% |
| 2024-07-05 | 7003 | 三井Ｅ＆Ｓ | 1,393,603 | 1.35% | 1,527 | 1,553 | 1,450 | 1,458 | 11,438,900 | ▲ | 0.12% |
| 2024-07-08 | 7003 | 三井Ｅ＆Ｓ | 1,307,403 | 1.26% | 1,450 | 1,469 | 1,407 | 1,445 | 7,944,900 | ▼ | -0.09% |
| 2024-07-09 | 7003 | 三井Ｅ＆Ｓ | 1,368,503 | 1.32% | 1,445 | 1,457 | 1,406 | 1,410 | 5,667,600 | ▲ | 0.06% |
| 2024-07-10 | 7003 | 三井Ｅ＆Ｓ | 1,263,103 | 1.22% | 1,404 | 1,409 | 1,378 | 1,404 | 4,637,600 | ▼ | -0.10% |
| 2024-07-12 | 7003 | 三井Ｅ＆Ｓ | 1,432,403 | 1.38% | 1,440 | 1,476 | 1,420 | 1,427 | 5,815,600 | ▲ | 0.15% |
| 2024-07-16 | 7003 | 三井Ｅ＆Ｓ | 1,499,203 | 1.45% | 1,440 | 1,607 | 1,437 | 1,581 | 18,949,200 | ▲ | 0.07% |
| 2024-07-18 | 7003 | 三井Ｅ＆Ｓ | 1,664,015 | 1.61% | 1,585 | 1,604 | 1,497 | 1,504 | 19,100,700 | ▲ | 0.16% |
| 2024-07-19 | 7003 | 三井Ｅ＆Ｓ | 1,587,815 | 1.54% | 1,504 | 1,538 | 1,478 | 1,527 | 11,705,600 | ▼ | -0.07% |
| 2024-07-22 | 7003 | 三井Ｅ＆Ｓ | 1,657,015 | 1.60% | 1,530 | 1,549 | 1,433 | 1,442 | 12,399,700 | ▲ | 0.06% |
| 2024-07-23 | 7003 | 三井Ｅ＆Ｓ | 1,640,615 | 1.59% | 1,469 | 1,484 | 1,444 | 1,460 | 7,918,400 | ▼ | -0.01% |
| 2024-07-31 | 7003 | 三井Ｅ＆Ｓ | 1,540,120 | 1.49% | 1,306 | 1,339 | 1,280 | 1,339 | 5,820,900 | ▼ | -0.10% |
| 2024-08-01 | 7003 | 三井Ｅ＆Ｓ | 1,549,020 | 1.50% | 1,300 | 1,301 | 1,226 | 1,260 | 9,723,600 | ▲ | 0.01% |
| 2024-08-06 | 7003 | 三井Ｅ＆Ｓ | 1,671,920 | 1.62% | 933 | 993 | 928 | 993 | 12,901,300 | ▲ | 0.12% |
| 2024-08-07 | 7003 | 三井Ｅ＆Ｓ | 1,588,120 | 1.54% | 981 | 1,143 | 974 | 1,104 | 23,701,200 | ▼ | -0.08% |
| 2024-08-08 | 7003 | 三井Ｅ＆Ｓ | 1,375,220 | 1.33% | 1,074 | 1,174 | 1,017 | 1,100 | 22,887,500 | ▼ | -0.20% |
| 2024-08-09 | 7003 | 三井Ｅ＆Ｓ | 1,090,020 | 1.05% | 1,160 | 1,229 | 1,088 | 1,128 | 27,393,200 | ▼ | -0.28% |
| 2024-08-13 | 7003 | 三井Ｅ＆Ｓ | 570,420 | 0.55% | 1,153 | 1,202 | 1,133 | 1,156 | 15,608,000 | ▼ | -0.50% |
| 2024-08-14 | 7003 | 三井Ｅ＆Ｓ | 347,532 | 0.33% | 1,161 | 1,217 | 1,143 | 1,190 | 14,081,700 | ▼ | -0.22% |
| 2024-08-29 | 7003 | 三井Ｅ＆Ｓ | 480,332 | 0.46% | 1,245 | 1,308 | 1,222 | 1,296 | 14,968,500 | ▼ | -0.08% |
| 2024-09-02 | 7003 | 三井Ｅ＆Ｓ | 602,032 | 0.58% | 1,347 | 1,359 | 1,305 | 1,316 | 12,338,600 | ▲ | 0.11% |
| 2024-09-03 | 7003 | 三井Ｅ＆Ｓ | 397,932 | 0.38% | 1,316 | 1,353 | 1,281 | 1,350 | 11,614,600 | ▼ | -0.19% |
| 2024-09-04 | 7003 | 三井Ｅ＆Ｓ | 607,732 | 0.58% | 1,263 | 1,274 | 1,210 | 1,222 | 16,529,300 | ▲ | 0.19% |
| 2024-09-05 | 7003 | 三井Ｅ＆Ｓ | 652,732 | 0.63% | 1,200 | 1,277 | 1,200 | 1,235 | 13,040,300 | ▲ | 0.05% |
| 2024-09-06 | 7003 | 三井Ｅ＆Ｓ | 870,232 | 0.84% | 1,232 | 1,239 | 1,156 | 1,165 | 14,653,300 | ▲ | 0.20% |
| 2024-09-11 | 7003 | 三井Ｅ＆Ｓ | 1,039,832 | 1.00% | 1,146 | 1,169 | 1,093 | 1,120 | 10,177,000 | ▲ | 0.16% |
| 2024-09-13 | 7003 | 三井Ｅ＆Ｓ | 1,020,132 | 0.98% | 1,147 | 1,150 | 1,110 | 1,124 | 5,604,700 | ▼ | -0.02% |
| 2024-09-24 | 7003 | 三井Ｅ＆Ｓ | 1,043,132 | 1.01% | 1,254 | 1,254 | 1,193 | 1,193 | 5,913,900 | ▲ | 0.03% |
| 2024-09-25 | 7003 | 三井Ｅ＆Ｓ | 928,432 | 0.90% | 1,181 | 1,210 | 1,171 | 1,172 | 4,896,100 | ▼ | -0.10% |
| 2024-09-26 | 7003 | 三井Ｅ＆Ｓ | 898,032 | 0.87% | 1,188 | 1,199 | 1,173 | 1,183 | 4,426,100 | ▼ | -0.03% |
| 2024-09-27 | 7003 | 三井Ｅ＆Ｓ | 795,344 | 0.77% | 1,199 | 1,217 | 1,174 | 1,206 | 8,253,300 | ▼ | -0.09% |
| 2024-09-30 | 7003 | 三井Ｅ＆Ｓ | 834,944 | 0.80% | 1,155 | 1,178 | 1,125 | 1,131 | 7,078,000 | ▲ | 0.03% |
| 2024-10-01 | 7003 | 三井Ｅ＆Ｓ | 674,644 | 0.65% | 1,137 | 1,268 | 1,135 | 1,253 | 14,525,200 | ▼ | -0.15% |
| 2024-10-03 | 7003 | 三井Ｅ＆Ｓ | 785,644 | 0.76% | 1,245 | 1,257 | 1,179 | 1,179 | 9,925,300 | ▲ | 0.10% |
| 2024-10-09 | 7003 | 三井Ｅ＆Ｓ | 902,344 | 0.87% | 1,168 | 1,175 | 1,142 | 1,147 | 4,444,300 | ▲ | 0.10% |
| 2024-10-10 | 7003 | 三井Ｅ＆Ｓ | 986,744 | 0.95% | 1,136 | 1,152 | 1,125 | 1,129 | 4,822,500 | ▲ | 0.07% |
| 2024-10-11 | 7003 | 三井Ｅ＆Ｓ | 910,844 | 0.88% | 1,138 | 1,151 | 1,127 | 1,127 | 3,892,000 | ▼ | -0.06% |
| 2024-10-15 | 7003 | 三井Ｅ＆Ｓ | 941,844 | 0.91% | 1,147 | 1,149 | 1,112 | 1,127 | 4,984,200 | ▲ | 0.03% |
| 2024-10-17 | 7003 | 三井Ｅ＆Ｓ | 1,050,844 | 1.01% | 1,125 | 1,137 | 1,113 | 1,118 | 3,184,400 | ▲ | 0.09% |
| 2024-10-23 | 7003 | 三井Ｅ＆Ｓ | 936,244 | 0.90% | 1,093 | 1,137 | 1,076 | 1,116 | 6,430,900 | ▼ | -0.10% |
| 2024-10-25 | 7003 | 三井Ｅ＆Ｓ | 926,644 | 0.89% | 1,091 | 1,104 | 1,068 | 1,075 | 4,576,700 | ▼ | -0.01% |
| 2024-10-30 | 7003 | 三井Ｅ＆Ｓ | 983,844 | 0.95% | 1,132 | 1,153 | 1,126 | 1,150 | 5,783,000 | ▲ | 0.05% |
| 2024-11-07 | 7003 | 三井Ｅ＆Ｓ | 898,944 | 0.87% | 1,195 | 1,215 | 1,161 | 1,202 | 8,737,800 | ▼ | -0.07% |
| 2024-11-14 | 7003 | 三井Ｅ＆Ｓ | 941,644 | 0.91% | 1,253 | 1,428 | 1,247 | 1,402 | 23,099,100 | ▲ | 0.04% |
| 2024-11-18 | 7003 | 三井Ｅ＆Ｓ | 1,113,944 | 1.08% | 1,426 | 1,489 | 1,373 | 1,402 | 13,835,300 | ▲ | 0.17% |
| 2024-11-20 | 7003 | 三井Ｅ＆Ｓ | 1,166,644 | 1.13% | 1,465 | 1,573 | 1,462 | 1,558 | 20,162,900 | ▲ | 0.04% |
| 2024-11-21 | 7003 | 三井Ｅ＆Ｓ | 1,320,444 | 1.28% | 1,573 | 1,603 | 1,495 | 1,505 | 13,528,800 | ▲ | 0.15% |
| 2024-11-22 | 7003 | 三井Ｅ＆Ｓ | 923,344 | 0.89% | 1,534 | 1,569 | 1,486 | 1,555 | 12,470,200 | ▼ | -0.39% |
| 2024-11-25 | 7003 | 三井Ｅ＆Ｓ | 1,034,144 | 1.00% | 1,574 | 1,578 | 1,493 | 1,496 | 10,797,600 | ▲ | 0.10% |
| 2024-11-26 | 7003 | 三井Ｅ＆Ｓ | 882,244 | 0.85% | 1,490 | 1,741 | 1,455 | 1,659 | 89,428,100 | ▼ | -0.15% |
| 2024-11-27 | 7003 | 三井Ｅ＆Ｓ | 1,064,944 | 1.03% | 1,604 | 1,628 | 1,493 | 1,547 | 37,176,100 | ▲ | 0.18% |
| 2024-11-29 | 7003 | 三井Ｅ＆Ｓ | 1,135,144 | 1.10% | 1,593 | 1,632 | 1,520 | 1,528 | 26,158,900 | ▲ | 0.07% |
| 2024-12-02 | 7003 | 三井Ｅ＆Ｓ | 1,118,344 | 1.08% | 1,507 | 1,555 | 1,488 | 1,522 | 13,805,100 | ▼ | -0.02% |
| 2024-12-05 | 7003 | 三井Ｅ＆Ｓ | 1,228,844 | 1.19% | 1,554 | 1,580 | 1,482 | 1,490 | 10,141,400 | ▲ | 0.10% |
| 2024-12-09 | 7003 | 三井Ｅ＆Ｓ | 1,247,844 | 1.21% | 1,557 | 1,570 | 1,521 | 1,547 | 9,710,800 | ▲ | 0.02% |
| 2024-12-10 | 7003 | 三井Ｅ＆Ｓ | 1,236,044 | 1.19% | 1,566 | 1,586 | 1,506 | 1,532 | 9,222,700 | ▼ | -0.02% |
| 2024-12-11 | 7003 | 三井Ｅ＆Ｓ | 1,104,244 | 1.07% | 1,544 | 1,554 | 1,514 | 1,542 | 7,233,100 | ▼ | -0.11% |
| 2024-12-18 | 7003 | 三井Ｅ＆Ｓ | 1,148,459 | 1.11% | 1,616 | 1,721 | 1,616 | 1,676 | 16,913,400 | ▲ | 0.04% |
| 2024-09-05 | 7011 | 三菱重 | 17,887,279 | 0.53% | 1,744 | 1,817 | 1,741 | 1,777 | 50,350,200 | ▲ | 0.12% |
| 2024-09-09 | 7011 | 三菱重 | 16,810,113 | 0.49% | 1,603 | 1,693 | 1,593 | 1,673 | 56,369,300 | ▼ | -0.04% |
| 2024-06-03 | 7012 | 川重 | 849,987 | 0.50% | 6,000 | 6,048 | 5,954 | 5,995 | 1,503,300 | ▲ | 0.38% |
| 2024-06-04 | 7012 | 川重 | 814,787 | 0.48% | 5,965 | 5,983 | 5,812 | 5,863 | 1,807,100 | ▼ | -0.02% |
| 2024-06-06 | 7012 | 川重 | 1,038,817 | 0.61% | 5,684 | 5,708 | 5,570 | 5,606 | 1,572,100 | ▲ | 0.13% |
| 2024-06-17 | 7012 | 川重 | 1,185,620 | 0.70% | 5,769 | 5,773 | 5,598 | 5,641 | 1,708,200 | ▲ | 0.08% |
| 2024-06-20 | 7012 | 川重 | 1,420,176 | 0.84% | 5,651 | 5,656 | 5,469 | 5,531 | 2,128,400 | ▲ | 0.14% |
| 2024-06-27 | 7012 | 川重 | 1,313,477 | 0.78% | 5,980 | 6,035 | 5,925 | 6,019 | 2,073,300 | ▼ | -0.05% |
| 2024-07-03 | 7012 | 川重 | 1,155,882 | 0.68% | 6,245 | 6,473 | 6,215 | 6,451 | 4,832,800 | ▼ | -0.09% |
| 2024-07-04 | 7012 | 川重 | 1,430,743 | 0.85% | 6,215 | 6,282 | 5,902 | 5,978 | 23,034,700 | ▲ | 0.16% |
| 2024-07-04 | 7012 | 川重 | 1,430,743 | 0.85% | 6,215 | 6,282 | 5,902 | 5,978 | 23,034,700 | ▲ | 0.16% |
| 2024-07-05 | 7012 | 川重 | 1,290,733 | 0.76% | 5,903 | 6,276 | 5,895 | 6,123 | 21,553,100 | ▼ | -0.08% |
| 2024-07-05 | 7012 | 川重 | 1,290,733 | 0.76% | 5,903 | 6,276 | 5,895 | 6,123 | 21,553,100 | ▼ | -0.08% |
| 2024-07-11 | 7012 | 川重 | 1,158,356 | 0.68% | 5,981 | 6,003 | 5,866 | 5,943 | 4,383,800 | ▼ | -0.07% |
| 2024-07-12 | 7012 | 川重 | 1,196,256 | 0.71% | 5,835 | 5,860 | 5,707 | 5,723 | 4,078,300 | ▲ | 0.02% |
| 2024-07-16 | 7012 | 川重 | 1,139,756 | 0.67% | 5,844 | 6,083 | 5,831 | 6,076 | 5,691,300 | ▼ | -0.03% |
| 2024-07-18 | 7012 | 川重 | 1,464,156 | 0.87% | 6,543 | 6,641 | 6,269 | 6,276 | 10,273,600 | ▲ | 0.19% |
| 2024-07-24 | 7012 | 川重 | 0 | 0.00% | 6,100 | 6,222 | 5,893 | 5,897 | 4,867,700 | ▼ | -0.87% |
| 2024-08-07 | 7012 | 川重 | 963,829 | 0.57% | 3,837 | 4,339 | 3,692 | 4,197 | 14,798,300 | ▲ | 0.13% |
| 2024-08-09 | 7012 | 川重 | 829,733 | 0.49% | 4,250 | 4,349 | 4,083 | 4,187 | 6,184,000 | ▼ | -0.07% |
| 2024-08-14 | 7012 | 川重 | 997,833 | 0.59% | 4,490 | 4,607 | 4,385 | 4,513 | 5,581,100 | ▲ | 0.09% |
| 2024-08-15 | 7012 | 川重 | 797,233 | 0.47% | 4,537 | 4,929 | 4,524 | 4,845 | 11,064,300 | ▼ | -0.12% |
| 2024-08-16 | 7012 | 川重 | 1,039,733 | 0.61% | 5,018 | 5,058 | 4,944 | 5,055 | 7,714,900 | ▲ | 0.14% |
| 2024-08-19 | 7012 | 川重 | 1,201,197 | 0.71% | 5,021 | 5,273 | 4,966 | 4,968 | 9,143,300 | ▲ | 0.09% |
| 2024-08-29 | 7012 | 川重 | 1,173,592 | 0.69% | 4,892 | 5,033 | 4,867 | 5,001 | 2,916,000 | ▼ | -0.02% |
| 2024-09-02 | 7012 | 川重 | 1,202,992 | 0.71% | 5,295 | 5,429 | 5,252 | 5,321 | 6,289,200 | ▲ | 0.02% |
| 2024-09-03 | 7012 | 川重 | 1,403,092 | 0.83% | 5,281 | 5,299 | 5,136 | 5,205 | 5,662,300 | ▲ | 0.12% |
| 2024-09-10 | 7012 | 川重 | 561,109 | 0.33% | 4,646 | 4,714 | 4,471 | 4,507 | 4,637,100 | ▼ | -0.49% |
| 2024-12-09 | 7013 | ＩＨＩ | 1,056,357 | 0.68% | 8,553 | 8,787 | 8,140 | 8,270 | 19,961,600 | ▲ | 0.24% |
| 2024-12-10 | 7013 | ＩＨＩ | 1,134,965 | 0.73% | 8,280 | 8,545 | 8,085 | 8,225 | 20,464,100 | ▲ | 0.04% |
| 2024-12-13 | 7013 | ＩＨＩ | 1,311,727 | 0.84% | 8,690 | 8,715 | 8,269 | 8,278 | 13,957,700 | ▲ | 0.10% |
| 2024-12-17 | 7013 | ＩＨＩ | 1,509,627 | 0.97% | 8,302 | 8,777 | 8,263 | 8,297 | 19,725,100 | ▲ | 0.13% |
| 2024-12-18 | 7013 | ＩＨＩ | 1,604,327 | 1.03% | 8,330 | 8,446 | 8,083 | 8,200 | 14,224,200 | ▲ | 0.06% |
| 2024-03-04 | 7014 | 名村造 | 1,019,661 | 1.47% | 2,081 | 2,167 | 2,029 | 2,153 | 6,613,900 | ▼ | -0.14% |
| 2024-03-05 | 7014 | 名村造 | 940,061 | 1.35% | 2,284 | 2,361 | 2,115 | 2,330 | 12,243,200 | ▼ | -0.11% |
| 2024-03-06 | 7014 | 名村造 | 1,254,661 | 1.80% | 2,300 | 2,324 | 2,155 | 2,194 | 11,341,900 | ▲ | 0.44% |
| 2024-03-08 | 7014 | 名村造 | 1,067,161 | 1.53% | 2,060 | 2,175 | 2,025 | 2,096 | 9,480,600 | ▼ | -0.27% |
| 2024-03-11 | 7014 | 名村造 | 908,161 | 1.30% | 2,012 | 2,051 | 1,920 | 1,952 | 9,361,000 | ▼ | -0.23% |
| 2024-03-12 | 7014 | 名村造 | 1,103,761 | 1.59% | 1,933 | 2,065 | 1,926 | 1,987 | 8,134,900 | ▲ | 0.29% |
| 2024-03-13 | 7014 | 名村造 | 1,251,561 | 1.80% | 2,020 | 2,070 | 1,858 | 1,877 | 7,892,900 | ▲ | 0.20% |
| 2024-03-15 | 7014 | 名村造 | 1,361,259 | 1.96% | 1,814 | 1,915 | 1,780 | 1,862 | 7,874,600 | ▲ | 0.15% |
| 2024-03-19 | 7014 | 名村造 | 1,077,799 | 1.55% | 2,000 | 2,094 | 1,909 | 2,087 | 12,277,100 | ▼ | -0.40% |
| 2024-03-21 | 7014 | 名村造 | 937,699 | 1.35% | 2,179 | 2,241 | 2,131 | 2,185 | 12,090,900 | ▼ | -0.19% |
| 2024-03-22 | 7014 | 名村造 | 1,407,499 | 2.02% | 2,225 | 2,282 | 2,026 | 2,088 | 12,383,700 | ▲ | 0.67% |
| 2024-03-26 | 7014 | 名村造 | 1,347,099 | 1.94% | 2,078 | 2,151 | 2,043 | 2,098 | 9,657,700 | ▼ | -0.08% |
| 2024-03-27 | 7014 | 名村造 | 1,497,199 | 2.15% | 2,091 | 2,149 | 2,026 | 2,031 | 8,558,100 | ▲ | 0.20% |
| 2024-03-28 | 7014 | 名村造 | 1,536,199 | 2.21% | 2,027 | 2,048 | 1,991 | 2,000 | 4,729,900 | ▲ | 0.06% |
| 2024-03-29 | 7014 | 名村造 | 1,602,099 | 2.31% | 1,994 | 2,022 | 1,946 | 1,992 | 4,786,300 | ▲ | 0.10% |
| 2024-04-01 | 7014 | 名村造 | 1,689,999 | 2.43% | 2,021 | 2,036 | 1,936 | 1,940 | 4,032,500 | ▲ | 0.12% |
| 2024-04-03 | 7014 | 名村造 | 1,759,799 | 2.53% | 1,828 | 1,893 | 1,813 | 1,823 | 3,905,300 | ▲ | 0.09% |
| 2024-04-04 | 7014 | 名村造 | 1,650,699 | 2.38% | 1,863 | 1,905 | 1,819 | 1,836 | 4,240,600 | ▼ | -0.14% |
| 2024-04-05 | 7014 | 名村造 | 1,713,199 | 2.47% | 1,786 | 1,817 | 1,770 | 1,794 | 3,582,100 | ▲ | 0.09% |
| 2024-04-08 | 7014 | 名村造 | 1,601,799 | 2.30% | 1,834 | 1,886 | 1,819 | 1,874 | 3,931,500 | ▼ | -0.17% |
| 2024-04-09 | 7014 | 名村造 | 1,518,099 | 2.18% | 1,848 | 1,922 | 1,831 | 1,875 | 4,114,500 | ▼ | -0.11% |
| 2024-04-10 | 7014 | 名村造 | 1,427,799 | 2.05% | 1,911 | 2,018 | 1,892 | 2,004 | 6,812,800 | ▼ | -0.13% |
| 2024-04-12 | 7014 | 名村造 | 1,230,899 | 1.77% | 1,922 | 1,947 | 1,838 | 1,849 | 4,056,300 | ▼ | -0.27% |
| 2024-04-17 | 7014 | 名村造 | 1,170,699 | 1.68% | 1,850 | 1,927 | 1,842 | 1,842 | 4,425,500 | ▼ | -0.09% |
| 2024-04-18 | 7014 | 名村造 | 1,186,699 | 1.71% | 1,802 | 1,944 | 1,748 | 1,885 | 6,614,000 | ▲ | 0.03% |
| 2024-04-19 | 7014 | 名村造 | 1,263,899 | 1.82% | 1,846 | 1,860 | 1,751 | 1,836 | 8,394,900 | ▲ | 0.11% |
| 2024-04-22 | 7014 | 名村造 | 1,409,999 | 2.03% | 1,851 | 1,919 | 1,754 | 1,778 | 6,162,600 | ▲ | 0.20% |
| 2024-04-24 | 7014 | 名村造 | 1,197,099 | 1.72% | 1,817 | 1,934 | 1,809 | 1,930 | 6,408,200 | ▼ | -0.30% |
| 2024-04-25 | 7014 | 名村造 | 1,270,299 | 1.83% | 1,894 | 1,922 | 1,823 | 1,827 | 4,517,800 | ▲ | 0.11% |
| 2024-04-26 | 7014 | 名村造 | 1,161,798 | 1.67% | 1,846 | 1,981 | 1,782 | 1,972 | 7,584,700 | ▼ | -0.16% |
| 2024-04-30 | 7014 | 名村造 | 1,227,398 | 1.76% | 2,010 | 2,016 | 1,924 | 1,973 | 5,923,500 | ▲ | 0.09% |
| 2024-05-01 | 7014 | 名村造 | 1,373,398 | 1.98% | 1,945 | 1,964 | 1,830 | 1,830 | 5,991,100 | ▲ | 0.21% |
| 2024-05-02 | 7014 | 名村造 | 1,631,798 | 2.35% | 1,830 | 1,845 | 1,790 | 1,793 | 3,580,900 | ▲ | 0.37% |
| 2024-05-08 | 7014 | 名村造 | 1,751,498 | 2.52% | 1,762 | 1,792 | 1,734 | 1,757 | 3,465,700 | ▲ | 0.16% |
| 2024-05-09 | 7014 | 名村造 | 1,730,398 | 2.49% | 1,770 | 1,846 | 1,749 | 1,810 | 4,374,100 | ▼ | -0.02% |
| 2024-05-10 | 7014 | 名村造 | 1,628,098 | 2.34% | 1,805 | 1,905 | 1,802 | 1,901 | 5,162,200 | ▼ | -0.15% |
| 2024-05-13 | 7014 | 名村造 | 1,522,798 | 2.19% | 1,880 | 1,963 | 1,857 | 1,935 | 6,560,300 | ▼ | -0.14% |
| 2024-05-14 | 7014 | 名村造 | 1,622,298 | 2.33% | 1,940 | 2,009 | 1,936 | 2,007 | 6,692,900 | ▲ | 0.14% |
| 2024-05-15 | 7014 | 名村造 | 1,374,298 | 1.98% | 1,883 | 2,003 | 1,713 | 1,741 | 17,758,800 | ▼ | -0.35% |
| 2024-05-17 | 7014 | 名村造 | 1,401,958 | 2.02% | 1,684 | 1,780 | 1,650 | 1,776 | 6,448,200 | ▲ | 0.04% |
| 2024-05-21 | 7014 | 名村造 | 1,205,858 | 1.73% | 1,920 | 2,128 | 1,895 | 2,039 | 17,339,700 | ▼ | -0.29% |
| 2024-05-22 | 7014 | 名村造 | 1,250,358 | 1.80% | 2,032 | 2,064 | 1,901 | 1,905 | 13,585,200 | ▲ | 0.07% |
| 2024-05-23 | 7014 | 名村造 | 1,161,958 | 1.67% | 1,920 | 1,981 | 1,833 | 1,958 | 10,584,600 | ▼ | -0.13% |
| 2024-05-24 | 7014 | 名村造 | 1,070,858 | 1.54% | 1,938 | 2,006 | 1,878 | 1,889 | 12,888,300 | ▼ | -0.12% |
| 2024-05-27 | 7014 | 名村造 | 910,458 | 1.31% | 1,890 | 1,994 | 1,856 | 1,992 | 8,440,500 | ▼ | -0.23% |
| 2024-05-28 | 7014 | 名村造 | 846,558 | 1.22% | 2,010 | 2,110 | 1,990 | 2,022 | 10,419,300 | ▼ | -0.09% |
| 2024-05-29 | 7014 | 名村造 | 828,493 | 1.19% | 2,041 | 2,061 | 1,930 | 1,943 | 7,944,700 | ▼ | -0.03% |
| 2024-05-31 | 7014 | 名村造 | 714,793 | 1.03% | 1,950 | 2,198 | 1,920 | 2,198 | 12,791,000 | ▼ | -0.15% |
| 2024-06-03 | 7014 | 名村造 | 664,793 | 0.95% | 2,206 | 2,468 | 2,206 | 2,424 | 28,996,600 | ▼ | -0.08% |
| 2024-06-04 | 7014 | 名村造 | 694,893 | 1.00% | 2,400 | 2,525 | 2,108 | 2,120 | 40,753,300 | ▲ | 0.05% |
| 2024-06-05 | 7014 | 名村造 | 764,293 | 1.10% | 2,130 | 2,148 | 1,973 | 2,030 | 15,833,700 | ▲ | 0.10% |
| 2024-06-06 | 7014 | 名村造 | 639,093 | 0.92% | 2,053 | 2,117 | 1,981 | 2,027 | 12,159,900 | ▼ | -0.18% |
| 2024-06-07 | 7014 | 名村造 | 571,093 | 0.82% | 2,030 | 2,117 | 2,005 | 2,084 | 10,089,900 | ▼ | -0.10% |
| 2024-06-11 | 7014 | 名村造 | 492,193 | 0.70% | 2,424 | 2,508 | 2,217 | 2,255 | 37,940,400 | ▼ | -0.12% |
| 2024-06-12 | 7014 | 名村造 | 562,793 | 0.81% | 2,280 | 2,366 | 2,200 | 2,360 | 26,862,400 | ▲ | 0.11% |
| 2024-06-13 | 7014 | 名村造 | 625,693 | 0.90% | 2,327 | 2,449 | 2,094 | 2,139 | 32,858,400 | ▲ | 0.08% |
| 2024-06-14 | 7014 | 名村造 | 342,893 | 0.49% | 2,140 | 2,267 | 2,106 | 2,244 | 24,645,000 | ▼ | -0.41% |
| 2024-06-17 | 7014 | 名村造 | 488,893 | 0.70% | 2,200 | 2,253 | 2,063 | 2,103 | 21,093,200 | ▲ | 0.20% |
| 2024-06-18 | 7014 | 名村造 | 382,593 | 0.55% | 2,110 | 2,133 | 2,046 | 2,113 | 17,936,400 | ▼ | -0.14% |
| 2024-06-19 | 7014 | 名村造 | 485,093 | 0.69% | 2,101 | 2,149 | 2,053 | 2,077 | 13,767,100 | ▲ | 0.13% |
| 2024-06-20 | 7014 | 名村造 | 600,393 | 0.86% | 2,073 | 2,122 | 1,980 | 1,996 | 17,013,000 | ▲ | 0.17% |
| 2024-06-24 | 7014 | 名村造 | 329,693 | 0.47% | 1,968 | 2,262 | 1,965 | 2,193 | 34,750,900 | ▼ | -0.39% |
| 2024-06-25 | 7014 | 名村造 | 427,093 | 0.61% | 2,143 | 2,333 | 2,136 | 2,297 | 32,095,700 | ▲ | 0.14% |
| 2024-06-28 | 7014 | 名村造 | 575,993 | 0.83% | 2,263 | 2,417 | 2,241 | 2,409 | 24,729,700 | ▲ | 0.21% |
| 2024-07-01 | 7014 | 名村造 | 674,793 | 0.97% | 2,423 | 2,459 | 2,363 | 2,392 | 15,407,100 | ▲ | 0.14% |
| 2024-07-02 | 7014 | 名村造 | 1,020,293 | 1.47% | 2,410 | 2,515 | 2,340 | 2,484 | 28,390,500 | ▲ | 0.50% |
| 2024-07-03 | 7014 | 名村造 | 1,080,522 | 1.55% | 2,533 | 2,658 | 2,520 | 2,631 | 27,943,100 | ▲ | 0.08% |
| 2024-07-04 | 7014 | 名村造 | 762,322 | 1.09% | 2,655 | 2,772 | 2,546 | 2,576 | 37,460,800 | ▼ | -0.46% |
| 2024-07-04 | 7014 | 名村造 | 762,322 | 1.09% | 2,655 | 2,772 | 2,546 | 2,576 | 37,460,800 | ▼ | -0.46% |
| 2024-07-08 | 7014 | 名村造 | 662,222 | 0.95% | 2,501 | 2,534 | 2,450 | 2,487 | 14,394,300 | ▼ | -0.14% |
| 2024-07-10 | 7014 | 名村造 | 572,022 | 0.82% | 2,430 | 2,440 | 2,341 | 2,356 | 12,163,300 | ▼ | -0.13% |
| 2024-07-11 | 7014 | 名村造 | 483,222 | 0.69% | 2,377 | 2,397 | 2,310 | 2,371 | 10,110,200 | ▼ | -0.13% |
| 2024-07-12 | 7014 | 名村造 | 492,822 | 0.71% | 2,329 | 2,335 | 2,247 | 2,263 | 11,431,300 | ▲ | 0.02% |
| 2024-07-16 | 7014 | 名村造 | 389,022 | 0.56% | 2,264 | 2,351 | 2,264 | 2,293 | 11,715,700 | ▼ | -0.14% |
| 2024-07-18 | 7014 | 名村造 | 480,122 | 0.69% | 2,151 | 2,182 | 2,107 | 2,145 | 11,266,300 | ▲ | 0.12% |
| 2024-07-19 | 7014 | 名村造 | 683,222 | 0.98% | 2,171 | 2,171 | 2,101 | 2,135 | 7,436,500 | ▲ | 0.29% |
| 2024-07-22 | 7014 | 名村造 | 718,322 | 1.03% | 2,135 | 2,145 | 2,080 | 2,091 | 5,901,800 | ▲ | 0.05% |
| 2024-07-23 | 7014 | 名村造 | 780,822 | 1.12% | 2,147 | 2,154 | 2,046 | 2,058 | 6,664,900 | ▲ | 0.09% |
| 2024-07-25 | 7014 | 名村造 | 1,046,622 | 1.50% | 1,971 | 1,976 | 1,899 | 1,914 | 7,761,800 | ▲ | 0.37% |
| 2024-07-26 | 7014 | 名村造 | 1,038,722 | 1.49% | 1,949 | 1,976 | 1,906 | 1,915 | 6,998,100 | ▼ | -0.01% |
| 2024-07-29 | 7014 | 名村造 | 1,046,822 | 1.50% | 1,950 | 2,010 | 1,895 | 1,909 | 7,315,900 | ▲ | 0.01% |
| 2024-07-30 | 7014 | 名村造 | 943,281 | 1.35% | 1,902 | 2,046 | 1,891 | 2,038 | 10,379,600 | ▼ | -0.14% |
| 2024-07-31 | 7014 | 名村造 | 976,481 | 1.40% | 1,948 | 2,004 | 1,921 | 2,001 | 8,696,100 | ▲ | 0.04% |
| 2024-08-02 | 7014 | 名村造 | 916,981 | 1.32% | 1,641 | 1,702 | 1,608 | 1,621 | 8,759,200 | ▼ | -0.07% |
| 2024-08-05 | 7014 | 名村造 | 664,381 | 0.95% | 1,465 | 1,474 | 1,221 | 1,221 | 14,721,100 | ▼ | -0.37% |
| 2024-08-06 | 7014 | 名村造 | 748,081 | 1.07% | 1,431 | 1,445 | 1,252 | 1,323 | 12,422,700 | ▲ | 0.12% |
| 2024-08-09 | 7014 | 名村造 | 688,581 | 0.99% | 1,721 | 1,721 | 1,721 | 1,721 | 301,600 | ▼ | -0.08% |
| 2024-08-13 | 7014 | 名村造 | 577,181 | 0.83% | 1,841 | 1,843 | 1,643 | 1,681 | 22,682,800 | ▼ | -0.16% |
| 2024-08-14 | 7014 | 名村造 | 345,481 | 0.49% | 1,682 | 1,785 | 1,662 | 1,677 | 18,548,600 | ▼ | -0.34% |
| 2024-08-22 | 7014 | 名村造 | 350,681 | 0.50% | 1,610 | 1,612 | 1,550 | 1,556 | 6,304,200 | ▲ | 0.01% |
| 2024-08-23 | 7014 | 名村造 | 333,881 | 0.48% | 1,575 | 1,603 | 1,548 | 1,595 | 5,749,500 | ▼ | -0.02% |
| 2024-08-29 | 7014 | 名村造 | 511,481 | 0.73% | 1,577 | 1,601 | 1,546 | 1,592 | 2,949,400 | ▲ | 0.21% |
| 2024-08-30 | 7014 | 名村造 | 448,481 | 0.64% | 1,606 | 1,650 | 1,603 | 1,647 | 3,860,700 | ▼ | -0.08% |
| 2024-09-02 | 7014 | 名村造 | 589,281 | 0.84% | 1,681 | 1,766 | 1,658 | 1,679 | 8,919,300 | ▲ | 0.19% |
| 2024-09-03 | 7014 | 名村造 | 681,681 | 0.98% | 1,683 | 1,711 | 1,636 | 1,636 | 4,173,400 | ▲ | 0.14% |
| 2024-09-04 | 7014 | 名村造 | 771,981 | 1.11% | 1,556 | 1,612 | 1,534 | 1,544 | 5,726,800 | ▲ | 0.13% |
| 2024-09-06 | 7014 | 名村造 | 740,381 | 1.06% | 1,525 | 1,531 | 1,460 | 1,476 | 3,693,600 | ▼ | -0.05% |
| 2024-09-10 | 7014 | 名村造 | 622,281 | 0.89% | 1,440 | 1,492 | 1,414 | 1,483 | 4,928,700 | ▼ | -0.17% |
| 2024-09-17 | 7014 | 名村造 | 554,712 | 0.79% | 1,420 | 1,432 | 1,368 | 1,398 | 2,881,700 | ▼ | -0.09% |
| 2024-09-18 | 7014 | 名村造 | 468,212 | 0.67% | 1,440 | 1,450 | 1,412 | 1,440 | 3,466,700 | ▼ | -0.12% |
| 2024-09-19 | 7014 | 名村造 | 383,912 | 0.55% | 1,500 | 1,532 | 1,489 | 1,515 | 4,973,600 | ▼ | -0.12% |
| 2024-09-25 | 7014 | 名村造 | 442,912 | 0.63% | 1,480 | 1,521 | 1,476 | 1,478 | 2,075,500 | ▲ | 0.07% |
| 2024-09-26 | 7014 | 名村造 | 375,612 | 0.54% | 1,498 | 1,524 | 1,482 | 1,524 | 2,516,800 | ▼ | -0.08% |
| 2024-10-01 | 7014 | 名村造 | 424,712 | 0.61% | 1,425 | 1,507 | 1,407 | 1,507 | 4,549,900 | ▲ | 0.06% |
| 2024-10-04 | 7014 | 名村造 | 412,112 | 0.59% | 1,465 | 1,466 | 1,417 | 1,424 | 2,484,100 | ▼ | -0.02% |
| 2024-10-08 | 7014 | 名村造 | 456,812 | 0.65% | 1,535 | 1,539 | 1,465 | 1,465 | 4,504,800 | ▲ | 0.06% |
| 2024-10-10 | 7014 | 名村造 | 648,012 | 0.93% | 1,479 | 1,480 | 1,445 | 1,455 | 2,530,200 | ▲ | 0.28% |
| 2024-10-15 | 7014 | 名村造 | 496,312 | 0.71% | 1,460 | 1,508 | 1,447 | 1,481 | 3,512,600 | ▼ | -0.22% |
| 2024-10-16 | 7014 | 名村造 | 459,212 | 0.66% | 1,448 | 1,478 | 1,430 | 1,471 | 2,188,400 | ▼ | -0.04% |
| 2024-10-17 | 7014 | 名村造 | 603,212 | 0.86% | 1,484 | 1,484 | 1,446 | 1,461 | 2,214,800 | ▲ | 0.19% |
| 2024-10-18 | 7014 | 名村造 | 680,812 | 0.98% | 1,470 | 1,503 | 1,453 | 1,473 | 2,623,500 | ▲ | 0.12% |
| 2024-10-21 | 7014 | 名村造 | 613,712 | 0.88% | 1,459 | 1,555 | 1,449 | 1,538 | 3,865,100 | ▼ | -0.09% |
| 2024-10-22 | 7014 | 名村造 | 638,112 | 0.91% | 1,530 | 1,555 | 1,510 | 1,548 | 3,847,400 | ▲ | 0.03% |
| 2024-10-25 | 7014 | 名村造 | 715,612 | 1.03% | 1,586 | 1,632 | 1,556 | 1,577 | 3,625,200 | ▲ | 0.12% |
| 2024-10-30 | 7014 | 名村造 | 674,412 | 0.97% | 1,621 | 1,683 | 1,605 | 1,645 | 4,753,500 | ▼ | -0.06% |
| 2024-11-07 | 7014 | 名村造 | 742,112 | 1.06% | 1,720 | 1,777 | 1,704 | 1,746 | 4,106,900 | ▲ | 0.09% |
| 2024-11-11 | 7014 | 名村造 | 767,112 | 1.10% | 1,740 | 1,830 | 1,733 | 1,830 | 4,663,700 | ▲ | 0.04% |
| 2024-11-12 | 7014 | 名村造 | 934,512 | 1.34% | 1,832 | 1,888 | 1,813 | 1,844 | 6,012,900 | ▲ | 0.24% |
| 2024-11-15 | 7014 | 名村造 | 852,812 | 1.22% | 1,760 | 1,792 | 1,746 | 1,755 | 3,947,600 | ▼ | -0.12% |
| 2024-11-18 | 7014 | 名村造 | 818,112 | 1.17% | 1,731 | 1,755 | 1,704 | 1,710 | 2,939,200 | ▼ | -0.05% |
| 2024-11-22 | 7014 | 名村造 | 750,912 | 1.08% | 1,640 | 1,650 | 1,612 | 1,621 | 2,380,700 | ▼ | -0.08% |
| 2024-11-26 | 7014 | 名村造 | 689,612 | 0.99% | 1,619 | 1,634 | 1,579 | 1,617 | 2,494,500 | ▼ | -0.09% |
| 2024-12-06 | 7014 | 名村造 | 698,912 | 1.00% | 1,501 | 1,533 | 1,491 | 1,520 | 1,879,600 | ▲ | 0.01% |
| 2024-12-09 | 7014 | 名村造 | 647,912 | 0.93% | 1,530 | 1,547 | 1,511 | 1,533 | 1,267,600 | ▼ | -0.06% |
| 2024-09-02 | 7018 | 内海造 | 6,800 | 0.30% | 3,730 | 3,730 | 3,545 | 3,550 | 16,100 | ▼ | -0.41% |
| 2024-04-01 | 7022 | サノヤスＨＤ | 496,845 | 1.46% | 204 | 229 | 191 | 229 | 22,972,800 | ▲ | 1.27% |
| 2024-04-04 | 7022 | サノヤスＨＤ | 507,345 | 1.50% | 190 | 192 | 181 | 182 | 1,560,100 | ▲ | 0.04% |
| 2024-04-05 | 7022 | サノヤスＨＤ | 505,245 | 1.49% | 179 | 189 | 179 | 185 | 892,200 | ▼ | -0.01% |
| 2024-04-26 | 7022 | サノヤスＨＤ | 507,345 | 1.50% | 192 | 194 | 187 | 187 | 560,200 | ▲ | 0.01% |
| 2024-04-30 | 7022 | サノヤスＨＤ | 507,145 | 1.49% | 190 | 190 | 187 | 187 | 225,200 | ▼ | -0.01% |
| 2024-05-16 | 7022 | サノヤスＨＤ | 463,945 | 1.37% | 178 | 180 | 176 | 180 | 241,100 | ▼ | -0.11% |
| 2024-05-27 | 7022 | サノヤスＨＤ | 438,545 | 1.29% | 189 | 190 | 183 | 186 | 296,200 | ▼ | -0.08% |
| 2024-05-30 | 7022 | サノヤスＨＤ | 439,845 | 1.30% | 181 | 182 | 177 | 178 | 274,200 | ▲ | 0.01% |
| 2024-05-31 | 7022 | サノヤスＨＤ | 439,445 | 1.29% | 181 | 187 | 179 | 186 | 435,200 | ▼ | -0.01% |
| 2024-06-03 | 7022 | サノヤスＨＤ | 442,845 | 1.30% | 187 | 187 | 182 | 183 | 196,000 | ▲ | 0.01% |
| 2024-06-06 | 7022 | サノヤスＨＤ | 439,245 | 1.29% | 181 | 181 | 177 | 178 | 217,500 | ▼ | -0.01% |
| 2024-06-12 | 7022 | サノヤスＨＤ | 440,545 | 1.30% | 191 | 195 | 190 | 191 | 176,100 | ▲ | 0.01% |
| 2024-06-14 | 7022 | サノヤスＨＤ | 432,145 | 1.27% | 187 | 195 | 187 | 195 | 293,600 | ▼ | -0.03% |
| 2024-06-19 | 7022 | サノヤスＨＤ | 372,345 | 1.10% | 206 | 209 | 199 | 202 | 1,310,600 | ▼ | -0.16% |
| 2024-06-20 | 7022 | サノヤスＨＤ | 356,345 | 1.05% | 201 | 203 | 199 | 202 | 208,400 | ▼ | -0.05% |
| 2024-06-21 | 7022 | サノヤスＨＤ | 329,445 | 0.97% | 202 | 209 | 202 | 209 | 318,100 | ▼ | -0.08% |
| 2024-06-26 | 7022 | サノヤスＨＤ | 294,545 | 0.87% | 210 | 214 | 209 | 211 | 210,000 | ▼ | -0.09% |
| 2024-07-05 | 7022 | サノヤスＨＤ | 267,245 | 0.79% | 206 | 215 | 206 | 215 | 378,900 | ▼ | -0.07% |
| 2024-07-05 | 7022 | サノヤスＨＤ | 267,245 | 0.79% | 206 | 215 | 206 | 215 | 378,900 | ▼ | -0.07% |
| 2024-08-02 | 7022 | サノヤスＨＤ | 235,745 | 0.69% | 173 | 175 | 170 | 170 | 415,200 | ▼ | -0.10% |
| 2024-08-05 | 7022 | サノヤスＨＤ | 173,345 | 0.51% | 158 | 161 | 139 | 140 | 1,276,200 | ▼ | -0.17% |
| 2024-08-06 | 7022 | サノヤスＨＤ | 140,745 | 0.41% | 150 | 159 | 147 | 157 | 473,800 | ▼ | -0.10% |
| 2024-09-06 | 7022 | サノヤスＨＤ | 171,702 | 0.50% | 167 | 169 | 161 | 162 | 220,900 | ▲ | 0.06% |
| 2024-09-13 | 7022 | サノヤスＨＤ | 212,002 | 0.62% | 167 | 167 | 162 | 165 | 204,700 | ▲ | 0.12% |
| 2024-09-24 | 7022 | サノヤスＨＤ | 240,702 | 0.71% | 178 | 178 | 171 | 172 | 100,600 | ▲ | 0.08% |
| 2024-10-03 | 7022 | サノヤスＨＤ | 203,502 | 0.60% | 173 | 174 | 171 | 171 | 114,400 | ▼ | -0.10% |
| 2024-10-04 | 7022 | サノヤスＨＤ | 109,102 | 0.32% | 172 | 175 | 172 | 174 | 101,500 | ▼ | -0.27% |
| 2024-10-31 | 7022 | サノヤスＨＤ | 175,102 | 0.51% | 149 | 155 | 149 | 155 | 113,600 | ▲ | 0.10% |
| 2024-11-12 | 7022 | サノヤスＨＤ | 166,202 | 0.49% | 160 | 163 | 159 | 161 | 182,500 | ▼ | -0.02% |
| 2024-04-01 | 7033 | ＭＳＯＬ | 86,614 | 0.51% | 2,086 | 2,086 | 2,012 | 2,012 | 382,100 | ▲ | 0.10% |
| 2024-04-03 | 7033 | ＭＳＯＬ | 113,714 | 0.67% | 1,925 | 1,928 | 1,883 | 1,892 | 632,100 | ▲ | 0.16% |
| 2024-04-05 | 7033 | ＭＳＯＬ | 124,914 | 0.74% | 1,852 | 1,862 | 1,822 | 1,840 | 403,700 | ▲ | 0.06% |
| 2024-04-11 | 7033 | ＭＳＯＬ | 136,714 | 0.81% | 1,793 | 1,799 | 1,724 | 1,732 | 548,700 | ▲ | 0.07% |
| 2024-04-15 | 7033 | ＭＳＯＬ | 133,414 | 0.79% | 1,739 | 1,758 | 1,707 | 1,730 | 237,100 | ▼ | -0.02% |
| 2024-04-22 | 7033 | ＭＳＯＬ | 140,214 | 0.83% | 1,578 | 1,650 | 1,567 | 1,650 | 400,700 | ▲ | 0.03% |
| 2024-04-23 | 7033 | ＭＳＯＬ | 134,314 | 0.79% | 1,690 | 1,712 | 1,620 | 1,629 | 398,400 | ▼ | -0.03% |
| 2024-04-30 | 7033 | ＭＳＯＬ | 116,014 | 0.68% | 1,750 | 1,754 | 1,714 | 1,727 | 212,600 | ▼ | -0.10% |
| 2024-05-07 | 7033 | ＭＳＯＬ | 124,614 | 0.74% | 1,759 | 1,835 | 1,751 | 1,830 | 281,200 | ▲ | 0.05% |
| 2024-05-08 | 7033 | ＭＳＯＬ | 139,514 | 0.82% | 1,867 | 1,902 | 1,852 | 1,881 | 365,000 | ▲ | 0.07% |
| 2024-05-10 | 7033 | ＭＳＯＬ | 156,214 | 0.92% | 1,893 | 1,954 | 1,874 | 1,924 | 310,700 | ▲ | 0.10% |
| 2024-05-15 | 7033 | ＭＳＯＬ | 172,114 | 1.02% | 1,924 | 1,975 | 1,881 | 1,960 | 281,400 | ▲ | 0.09% |
| 2024-05-16 | 7033 | ＭＳＯＬ | 157,714 | 0.93% | 1,998 | 2,024 | 1,934 | 1,966 | 223,100 | ▼ | -0.08% |
| 2024-05-20 | 7033 | ＭＳＯＬ | 149,014 | 0.88% | 1,929 | 1,982 | 1,869 | 1,893 | 270,200 | ▼ | -0.05% |
| 2024-05-22 | 7033 | ＭＳＯＬ | 124,514 | 0.74% | 1,830 | 1,837 | 1,791 | 1,810 | 199,100 | ▼ | -0.14% |
| 2024-05-24 | 7033 | ＭＳＯＬ | 117,114 | 0.69% | 1,777 | 1,796 | 1,749 | 1,750 | 219,100 | ▼ | -0.05% |
| 2024-05-27 | 7033 | ＭＳＯＬ | 93,514 | 0.55% | 1,742 | 1,747 | 1,710 | 1,739 | 225,200 | ▼ | -0.13% |
| 2024-06-03 | 7033 | ＭＳＯＬ | 106,992 | 0.63% | 1,750 | 1,777 | 1,733 | 1,764 | 145,100 | ▲ | 0.07% |
| 2024-06-04 | 7033 | ＭＳＯＬ | 118,298 | 0.70% | 1,764 | 1,840 | 1,764 | 1,801 | 195,500 | ▲ | 0.06% |
| 2024-06-05 | 7033 | ＭＳＯＬ | 138,092 | 0.82% | 1,820 | 1,861 | 1,803 | 1,828 | 219,900 | ▲ | 0.12% |
| 2024-06-18 | 7033 | ＭＳＯＬ | 74,692 | 0.44% | 1,375 | 1,402 | 1,301 | 1,315 | 1,754,400 | ▼ | -0.37% |
| 2024-06-19 | 7033 | ＭＳＯＬ | 90,692 | 0.53% | 1,285 | 1,306 | 1,244 | 1,273 | 1,145,500 | ▲ | 0.09% |
| 2024-06-20 | 7033 | ＭＳＯＬ | 72,800 | 0.43% | 1,260 | 1,324 | 1,257 | 1,293 | 629,700 | ▼ | -0.10% |
| 2024-06-27 | 7033 | ＭＳＯＬ | 84,910 | 0.50% | 1,429 | 1,439 | 1,386 | 1,386 | 251,000 | ▲ | 0.07% |
| 2024-07-01 | 7033 | ＭＳＯＬ | 102,303 | 0.60% | 1,430 | 1,430 | 1,360 | 1,360 | 482,800 | ▲ | 0.09% |
| 2024-07-11 | 7033 | ＭＳＯＬ | 118,503 | 0.70% | 1,332 | 1,358 | 1,309 | 1,358 | 185,100 | ▲ | 0.09% |
| 2024-07-17 | 7033 | ＭＳＯＬ | 116,403 | 0.69% | 1,429 | 1,450 | 1,413 | 1,437 | 187,300 | ▼ | -0.01% |
| 2024-07-24 | 7033 | ＭＳＯＬ | 95,703 | 0.56% | 1,365 | 1,365 | 1,314 | 1,314 | 303,800 | ▼ | -0.12% |
| 2024-07-30 | 7033 | ＭＳＯＬ | 79,832 | 0.47% | 1,359 | 1,359 | 1,306 | 1,334 | 331,900 | ▼ | -0.09% |
| 2024-12-04 | 7033 | ＭＳＯＬ | 91,396 | 0.54% | 1,765 | 1,766 | 1,732 | 1,734 | 108,200 | ▲ | 0.14% |
| 2024-12-10 | 7033 | ＭＳＯＬ | 81,048 | 0.48% | 1,759 | 1,759 | 1,704 | 1,717 | 203,600 | ▼ | -0.06% |
| 2024-12-11 | 7033 | ＭＳＯＬ | 85,648 | 0.50% | 1,716 | 1,787 | 1,716 | 1,787 | 116,200 | ▲ | 0.02% |
| 2024-12-18 | 7033 | ＭＳＯＬ | 82,648 | 0.49% | 1,711 | 1,777 | 1,672 | 1,674 | 126,500 | ▼ | -0.01% |
| 2024-06-26 | 7038 | フロンティＭ | 58,814 | 0.50% | 1,327 | 1,330 | 1,260 | 1,268 | 261,200 | ▲ | 0.09% |
| 2024-07-02 | 7038 | フロンティＭ | 71,014 | 0.60% | 1,218 | 1,222 | 1,200 | 1,208 | 133,700 | ▲ | 0.09% |
| 2024-07-16 | 7038 | フロンティＭ | 82,314 | 0.70% | 1,246 | 1,248 | 1,231 | 1,231 | 18,400 | ▲ | 0.09% |
| 2024-07-17 | 7038 | フロンティＭ | 82,214 | 0.69% | 1,235 | 1,241 | 1,229 | 1,230 | 16,900 | ▼ | -0.01% |
| 2024-07-18 | 7038 | フロンティＭ | 82,614 | 0.70% | 1,220 | 1,232 | 1,212 | 1,213 | 33,600 | ▲ | 0.01% |
| 2024-08-01 | 7038 | フロンティＭ | 79,807 | 0.67% | 1,180 | 1,185 | 1,095 | 1,114 | 162,300 | ▼ | -0.02% |
| 2024-08-06 | 7038 | フロンティＭ | 68,107 | 0.57% | 917 | 947 | 896 | 928 | 135,200 | ▼ | -0.10% |
| 2024-08-19 | 7038 | フロンティＭ | 73,107 | 0.62% | 1,054 | 1,081 | 1,032 | 1,043 | 129,400 | ▲ | 0.05% |
| 2024-08-29 | 7038 | フロンティＭ | 82,407 | 0.70% | 1,101 | 1,127 | 1,101 | 1,108 | 43,400 | ▲ | 0.07% |
| 2024-09-11 | 7038 | フロンティＭ | 97,107 | 0.82% | 1,130 | 1,140 | 1,080 | 1,094 | 102,600 | ▲ | 0.12% |
| 2024-09-19 | 7038 | フロンティＭ | 93,707 | 0.79% | 1,145 | 1,218 | 1,141 | 1,206 | 101,600 | ▼ | -0.02% |
| 2024-09-20 | 7038 | フロンティＭ | 94,207 | 0.80% | 1,239 | 1,252 | 1,221 | 1,235 | 80,100 | ▲ | 0.01% |
| 2024-11-12 | 7038 | フロンティＭ | 93,307 | 0.79% | 1,173 | 1,193 | 1,119 | 1,129 | 144,300 | ▼ | -0.01% |
| 2024-11-21 | 7038 | フロンティＭ | 81,407 | 0.69% | 750 | 763 | 742 | 745 | 166,900 | ▼ | -0.10% |
| 2024-11-22 | 7038 | フロンティＭ | 84,407 | 0.71% | 754 | 783 | 749 | 749 | 175,700 | ▲ | 0.02% |
| 2024-11-27 | 7038 | フロンティＭ | 94,707 | 0.80% | 777 | 782 | 765 | 773 | 109,900 | ▲ | 0.09% |
| 2024-12-02 | 7038 | フロンティＭ | 93,307 | 0.79% | 778 | 799 | 772 | 787 | 82,400 | ▼ | -0.01% |
| 2024-12-18 | 7038 | フロンティＭ | 81,907 | 0.69% | 751 | 773 | 740 | 765 | 120,500 | ▼ | -0.10% |
| 2024-03-01 | 7047 | ポート | 67,300 | 0.48% | 2,250 | 2,279 | 2,193 | 2,205 | 314,700 | ▼ | -0.02% |
| 2024-03-04 | 7047 | ポート | 69,100 | 0.50% | 2,200 | 2,232 | 2,170 | 2,195 | 214,600 | ▲ | 0.02% |
| 2024-03-05 | 7047 | ポート | 68,500 | 0.49% | 2,203 | 2,246 | 2,173 | 2,233 | 174,200 | ▼ | -0.01% |
| 2024-04-24 | 7047 | ポート | 74,600 | 0.53% | 1,995 | 1,995 | 1,928 | 1,943 | 110,700 | ▲ | 0.13% |
| 2024-05-01 | 7047 | ポート | 90,100 | 0.65% | 2,001 | 2,009 | 1,956 | 1,977 | 83,100 | ▲ | 0.12% |
| 2024-05-07 | 7047 | ポート | 99,500 | 0.72% | 2,009 | 2,091 | 2,003 | 2,076 | 150,100 | ▲ | 0.06% |
| 2024-05-10 | 7047 | ポート | 110,800 | 0.80% | 2,025 | 2,043 | 2,011 | 2,025 | 80,200 | ▲ | 0.08% |
| 2024-05-13 | 7047 | ポート | 109,700 | 0.79% | 2,078 | 2,116 | 2,043 | 2,097 | 197,700 | ▼ | -0.01% |
| 2024-05-21 | 7047 | ポート | 96,700 | 0.69% | 2,070 | 2,080 | 2,037 | 2,050 | 101,700 | ▼ | -0.10% |
| 2024-05-22 | 7047 | ポート | 102,700 | 0.73% | 2,036 | 2,055 | 2,019 | 2,026 | 70,800 | ▲ | 0.04% |
| 2024-05-29 | 7047 | ポート | 119,500 | 0.85% | 2,063 | 2,086 | 1,955 | 1,958 | 112,200 | ▲ | 0.12% |
| 2024-05-30 | 7047 | ポート | 128,500 | 0.91% | 1,918 | 1,973 | 1,892 | 1,963 | 372,900 | ▲ | 0.06% |
| 2024-06-04 | 7047 | ポート | 96,900 | 0.69% | 2,096 | 2,309 | 2,096 | 2,287 | 630,500 | ▼ | -0.22% |
| 2024-06-06 | 7047 | ポート | 81,300 | 0.58% | 2,296 | 2,316 | 2,241 | 2,296 | 226,300 | ▼ | -0.10% |
| 2024-06-12 | 7047 | ポート | 85,000 | 0.60% | 2,250 | 2,275 | 2,238 | 2,247 | 60,500 | ▲ | 0.02% |
| 2024-06-13 | 7047 | ポート | 78,700 | 0.56% | 2,290 | 2,293 | 2,235 | 2,260 | 91,300 | ▼ | -0.03% |
| 2024-06-17 | 7047 | ポート | 65,500 | 0.46% | 2,228 | 2,287 | 2,211 | 2,256 | 136,900 | ▼ | -0.10% |
| 2024-04-12 | 7063 | バードマン | 76,800 | 1.50% | 1,253 | 1,253 | 1,132 | 1,177 | 91,300 | ▲ | 0.01% |
| 2024-04-24 | 7063 | バードマン | 76,800 | 1.49% | 1,180 | 1,197 | 1,160 | 1,168 | 10,200 | ▼ | -0.01% |
| 2024-04-25 | 7063 | バードマン | 76,900 | 1.50% | 1,165 | 1,165 | 1,129 | 1,134 | 13,300 | ▲ | 0.01% |
| 2024-04-26 | 7063 | バードマン | 76,600 | 1.49% | 1,133 | 1,144 | 1,120 | 1,144 | 14,800 | ▼ | -0.01% |
| 2024-05-29 | 7063 | バードマン | 73,400 | 1.12% | 1,124 | 1,126 | 1,005 | 1,010 | 444,900 | ▼ | -0.36% |
| 2024-05-30 | 7063 | バードマン | 71,500 | 1.09% | 1,017 | 1,102 | 995 | 1,037 | 309,500 | ▼ | -0.03% |
| 2024-06-04 | 7063 | バードマン | 72,400 | 1.11% | 982 | 1,012 | 978 | 997 | 129,700 | ▲ | 0.02% |
| 2024-06-05 | 7063 | バードマン | 86,200 | 1.32% | 988 | 1,100 | 969 | 997 | 638,700 | ▲ | 0.20% |
| 2024-06-06 | 7063 | バードマン | 94,800 | 1.45% | 996 | 1,020 | 958 | 958 | 120,900 | ▲ | 0.12% |
| 2024-06-07 | 7063 | バードマン | 106,800 | 1.63% | 953 | 975 | 945 | 971 | 73,700 | ▲ | 0.17% |
| 2024-06-10 | 7063 | バードマン | 114,700 | 1.75% | 1,001 | 1,045 | 991 | 1,022 | 128,800 | ▲ | 0.12% |
| 2024-06-27 | 7063 | バードマン | 110,500 | 1.69% | 1,047 | 1,057 | 1,033 | 1,035 | 33,600 | ▼ | -0.06% |
| 2024-07-05 | 7063 | バードマン | 103,400 | 1.58% | 1,022 | 1,030 | 1,010 | 1,017 | 37,400 | ▼ | -0.10% |
| 2024-07-05 | 7063 | バードマン | 103,400 | 1.58% | 1,022 | 1,030 | 1,010 | 1,017 | 37,400 | ▼ | -0.10% |
| 2024-08-06 | 7063 | バードマン | 97,800 | 1.49% | 793 | 855 | 793 | 840 | 82,700 | ▼ | -0.09% |
| 2024-08-13 | 7063 | バードマン | 90,700 | 1.39% | 940 | 998 | 940 | 998 | 49,200 | ▼ | -0.10% |
| 2024-08-20 | 7063 | バードマン | 89,000 | 1.28% | 620 | 649 | 602 | 615 | 750,200 | ▼ | -0.10% |
| 2024-09-04 | 7063 | バードマン | 90,400 | 1.30% | 592 | 614 | 553 | 595 | 1,907,900 | ▲ | 0.02% |
| 2024-09-06 | 7063 | バードマン | 106,200 | 1.52% | 610 | 614 | 531 | 560 | 506,800 | ▲ | 0.21% |
| 2024-09-11 | 7063 | バードマン | 100,100 | 1.44% | 526 | 538 | 488 | 500 | 271,400 | ▼ | -0.08% |
| 2024-09-17 | 7063 | バードマン | 82,800 | 1.19% | 485 | 485 | 440 | 460 | 167,300 | ▼ | -0.25% |
| 2024-09-24 | 7063 | バードマン | 72,700 | 1.03% | 498 | 504 | 467 | 475 | 210,800 | ▼ | -0.15% |
| 2024-09-25 | 7063 | バードマン | 69,600 | 0.99% | 483 | 490 | 471 | 481 | 61,800 | ▼ | -0.04% |
| 2024-09-27 | 7063 | バードマン | 54,800 | 0.78% | 480 | 493 | 476 | 482 | 114,200 | ▼ | -0.20% |
| 2024-10-08 | 7063 | バードマン | 47,800 | 0.68% | 471 | 484 | 468 | 477 | 39,700 | ▼ | -0.09% |
| 2024-10-22 | 7063 | バードマン | 42,300 | 0.59% | 458 | 458 | 442 | 449 | 30,800 | ▼ | -0.09% |
| 2024-10-29 | 7063 | バードマン | 42,800 | 0.60% | 479 | 527 | 477 | 504 | 153,700 | ▲ | 0.01% |
| 2024-11-11 | 7063 | バードマン | 58,400 | 0.83% | 434 | 470 | 410 | 410 | 1,499,300 | ▲ | 0.23% |
| 2024-11-27 | 7063 | バードマン | 63,300 | 0.90% | 351 | 352 | 336 | 340 | 72,400 | ▲ | 0.07% |
| 2024-03-01 | 7066 | ピアズ | 105,400 | 1.05% | 1,230 | 1,231 | 1,161 | 1,179 | 481,500 | ▼ | -0.08% |
| 2024-03-04 | 7066 | ピアズ | 94,700 | 0.94% | 1,167 | 1,284 | 1,167 | 1,245 | 766,500 | ▼ | -0.11% |
| 2024-03-15 | 7066 | ピアズ | 79,300 | 0.79% | 1,005 | 1,016 | 991 | 1,007 | 229,500 | ▼ | -0.14% |
| 2024-03-21 | 7066 | ピアズ | 61,900 | 0.62% | 1,040 | 1,049 | 1,007 | 1,035 | 166,200 | ▼ | -0.17% |
| 2024-03-27 | 7066 | ピアズ | 88,700 | 0.88% | 1,066 | 1,091 | 1,000 | 1,006 | 346,700 | ▲ | 0.26% |
| 2024-03-29 | 7066 | ピアズ | 76,800 | 0.77% | 1,004 | 1,028 | 999 | 999 | 95,800 | ▼ | -0.10% |
| 2024-04-02 | 7066 | ピアズ | 64,500 | 0.64% | 969 | 970 | 912 | 926 | 300,100 | ▼ | -0.13% |
| 2024-04-03 | 7066 | ピアズ | 54,400 | 0.54% | 971 | 972 | 907 | 907 | 247,300 | ▼ | -0.09% |
| 2024-04-10 | 7066 | ピアズ | 46,900 | 0.47% | 940 | 1,013 | 937 | 947 | 663,800 | ▼ | -0.07% |
| 2024-04-19 | 7066 | ピアズ | 50,300 | 0.50% | 1,061 | 1,071 | 971 | 971 | 517,800 | ▲ | 0.03% |
| 2024-05-07 | 7066 | ピアズ | 49,600 | 0.49% | 1,015 | 1,059 | 1,009 | 1,055 | 191,900 | ▼ | -0.01% |
| 2024-07-31 | 7066 | ピアズ | 50,600 | 0.50% | 896 | 896 | 876 | 892 | 51,700 | ▲ | 0.01% |
| 2024-09-02 | 7066 | ピアズ | 46,900 | 0.46% | 900 | 929 | 866 | 866 | 184,100 | ▼ | -0.03% |
| 2024-10-07 | 7066 | ピアズ | 51,300 | 0.51% | 801 | 813 | 795 | 806 | 37,800 | ▲ | 0.10% |
| 2024-10-08 | 7066 | ピアズ | 60,800 | 0.60% | 809 | 812 | 778 | 783 | 50,400 | ▲ | 0.08% |
| 2024-10-10 | 7066 | ピアズ | 73,400 | 0.73% | 778 | 786 | 762 | 766 | 33,500 | ▲ | 0.13% |
| 2024-10-16 | 7066 | ピアズ | 59,800 | 0.59% | 821 | 861 | 821 | 850 | 97,300 | ▼ | -0.14% |
| 2024-10-18 | 7066 | ピアズ | 49,000 | 0.48% | 860 | 870 | 840 | 843 | 74,900 | ▼ | -0.10% |
| 2024-12-09 | 7066 | ピアズ | 52,200 | 0.52% | 720 | 727 | 710 | 710 | 47,300 | ▲ | 0.10% |
| 2024-03-22 | 7068 | ＦフォースＧ | 129,018 | 0.50% | 562 | 578 | 562 | 573 | 79,300 | ▲ | 0.09% |
| 2024-03-29 | 7068 | ＦフォースＧ | 205,218 | 0.79% | 507 | 524 | 499 | 503 | 1,122,500 | ▲ | 0.29% |
| 2024-04-01 | 7068 | ＦフォースＧ | 212,618 | 0.82% | 515 | 534 | 505 | 506 | 304,800 | ▲ | 0.02% |
| 2024-04-02 | 7068 | ＦフォースＧ | 236,818 | 0.91% | 506 | 531 | 487 | 529 | 434,000 | ▲ | 0.09% |
| 2024-04-05 | 7068 | ＦフォースＧ | 267,118 | 1.03% | 495 | 505 | 480 | 499 | 174,700 | ▲ | 0.12% |
| 2024-04-09 | 7068 | ＦフォースＧ | 256,618 | 0.99% | 552 | 583 | 550 | 571 | 293,100 | ▼ | -0.04% |
| 2024-05-01 | 7068 | ＦフォースＧ | 231,818 | 0.89% | 644 | 659 | 630 | 650 | 106,100 | ▼ | -0.09% |
| 2024-05-24 | 7068 | ＦフォースＧ | 206,018 | 0.79% | 646 | 663 | 646 | 649 | 45,400 | ▼ | -0.09% |
| 2024-06-11 | 7068 | ＦフォースＧ | 179,218 | 0.69% | 630 | 642 | 621 | 631 | 33,700 | ▼ | -0.10% |
| 2024-06-26 | 7068 | ＦフォースＧ | 154,318 | 0.59% | 665 | 672 | 655 | 672 | 107,400 | ▼ | -0.09% |
| 2024-07-01 | 7068 | ＦフォースＧ | 124,018 | 0.48% | 732 | 736 | 688 | 688 | 339,500 | ▼ | -0.10% |
| 2024-05-30 | 7071 | アンビスＨＤ | 493,855 | 0.50% | 1,942 | 2,019 | 1,929 | 1,972 | 353,600 | ▲ | 0.07% |
| 2024-06-10 | 7071 | アンビスＨＤ | 596,355 | 0.60% | 2,240 | 2,246 | 2,196 | 2,223 | 247,400 | ▲ | 0.09% |
| 2024-06-17 | 7071 | アンビスＨＤ | 688,772 | 0.70% | 2,356 | 2,371 | 2,289 | 2,365 | 348,200 | ▲ | 0.09% |
| 2024-07-18 | 7071 | アンビスＨＤ | 810,381 | 0.82% | 2,356 | 2,513 | 2,344 | 2,450 | 1,272,200 | ▲ | 0.12% |
| 2024-07-25 | 7071 | アンビスＨＤ | 901,981 | 0.91% | 2,450 | 2,539 | 2,417 | 2,505 | 472,600 | ▲ | 0.09% |
| 2024-07-31 | 7071 | アンビスＨＤ | 997,081 | 1.01% | 2,668 | 2,699 | 2,550 | 2,582 | 717,400 | ▲ | 0.09% |
| 2024-08-05 | 7071 | アンビスＨＤ | 1,134,681 | 1.15% | 2,338 | 2,462 | 2,325 | 2,363 | 874,900 | ▲ | 0.13% |
| 2024-08-06 | 7071 | アンビスＨＤ | 1,208,281 | 1.23% | 2,375 | 2,409 | 2,248 | 2,315 | 1,234,700 | ▲ | 0.08% |
| 2024-08-29 | 7071 | アンビスＨＤ | 1,152,633 | 1.17% | 2,595 | 2,627 | 2,521 | 2,566 | 1,034,600 | ▼ | -0.06% |
| 2024-09-03 | 7071 | アンビスＨＤ | 977,895 | 0.99% | 2,255 | 2,255 | 1,955 | 1,994 | 4,213,600 | ▼ | -0.17% |
| 2024-09-04 | 7071 | アンビスＨＤ | 996,995 | 1.01% | 2,007 | 2,075 | 1,985 | 2,014 | 2,284,100 | ▲ | 0.02% |
| 2024-09-05 | 7071 | アンビスＨＤ | 962,595 | 0.98% | 2,014 | 2,138 | 2,000 | 2,135 | 2,229,600 | ▼ | -0.03% |
| 2024-09-09 | 7071 | アンビスＨＤ | 1,044,495 | 1.06% | 1,953 | 1,994 | 1,873 | 1,873 | 1,635,300 | ▲ | 0.08% |
| 2024-09-19 | 7071 | アンビスＨＤ | 945,995 | 0.96% | 1,867 | 1,919 | 1,843 | 1,903 | 968,600 | ▼ | -0.10% |
| 2024-10-03 | 7071 | アンビスＨＤ | 1,006,895 | 1.02% | 1,930 | 1,970 | 1,925 | 1,963 | 565,200 | ▲ | 0.06% |
| 2024-10-08 | 7071 | アンビスＨＤ | 968,495 | 0.98% | 2,013 | 2,019 | 1,939 | 1,950 | 513,200 | ▼ | -0.04% |
| 2024-10-09 | 7071 | アンビスＨＤ | 1,043,895 | 1.06% | 1,960 | 1,975 | 1,945 | 1,967 | 525,400 | ▲ | 0.08% |
| 2024-10-16 | 7071 | アンビスＨＤ | 980,195 | 0.99% | 1,958 | 1,959 | 1,931 | 1,935 | 441,100 | ▼ | -0.07% |
| 2024-10-24 | 7071 | アンビスＨＤ | 982,895 | 1.00% | 1,880 | 1,896 | 1,840 | 1,881 | 231,500 | ▲ | 0.01% |
| 2024-10-28 | 7071 | アンビスＨＤ | 980,795 | 0.99% | 1,814 | 1,910 | 1,800 | 1,878 | 383,500 | ▼ | -0.01% |
| 2024-10-30 | 7071 | アンビスＨＤ | 987,595 | 1.00% | 1,973 | 1,978 | 1,922 | 1,973 | 385,300 | ▲ | 0.01% |
| 2024-11-06 | 7071 | アンビスＨＤ | 972,595 | 0.99% | 1,990 | 1,996 | 1,950 | 1,973 | 307,200 | ▼ | -0.01% |
| 2024-11-11 | 7071 | アンビスＨＤ | 983,795 | 1.00% | 1,114 | 1,161 | 1,114 | 1,114 | 4,549,000 | ▲ | 0.01% |
| 2024-11-12 | 7071 | アンビスＨＤ | 1,307,895 | 1.33% | 1,024 | 1,050 | 893 | 967 | 16,235,000 | ▲ | 0.33% |
| 2024-11-13 | 7071 | アンビスＨＤ | 1,411,795 | 1.43% | 963 | 970 | 923 | 934 | 4,401,000 | ▲ | 0.09% |
| 2024-11-14 | 7071 | アンビスＨＤ | 1,177,195 | 1.19% | 930 | 962 | 924 | 933 | 3,207,600 | ▼ | -0.24% |
| 2024-11-15 | 7071 | アンビスＨＤ | 1,043,495 | 1.06% | 933 | 983 | 931 | 976 | 2,945,200 | ▼ | -0.12% |
| 2024-11-19 | 7071 | アンビスＨＤ | 940,495 | 0.95% | 1,005 | 1,048 | 986 | 1,018 | 2,484,100 | ▼ | -0.11% |
| 2024-11-20 | 7071 | アンビスＨＤ | 878,395 | 0.89% | 1,024 | 1,036 | 975 | 976 | 2,078,300 | ▼ | -0.05% |
| 2024-11-22 | 7071 | アンビスＨＤ | 710,995 | 0.72% | 958 | 979 | 943 | 944 | 1,717,200 | ▼ | -0.17% |
| 2024-11-25 | 7071 | アンビスＨＤ | 539,167 | 0.54% | 953 | 955 | 917 | 923 | 2,628,800 | ▼ | -0.17% |
| 2024-11-26 | 7071 | アンビスＨＤ | 440,072 | 0.44% | 929 | 943 | 890 | 894 | 2,306,300 | ▼ | -0.10% |
| 2024-09-20 | 7083 | ＡＨＣ | 10,600 | 0.50% | 1,366 | 1,398 | 1,331 | 1,342 | 26,500 | ▲ | 0.03% |
| 2024-10-15 | 7083 | ＡＨＣ | 9,600 | 0.45% | 1,299 | 1,381 | 1,274 | 1,369 | 41,800 | ▼ | -0.04% |
| 2024-05-17 | 7086 | きずなＨＤ | 34,600 | 0.50% | 1,495 | 1,548 | 1,493 | 1,548 | 52,000 | ▲ | 0.09% |
| 2024-06-12 | 7086 | きずなＨＤ | 41,500 | 0.60% | 1,531 | 1,531 | 1,389 | 1,389 | 220,800 | ▲ | 0.09% |
| 2024-07-17 | 7086 | きずなＨＤ | 53,000 | 0.76% | 2,120 | 2,121 | 2,114 | 2,116 | 815,000 | ▲ | 0.16% |
| 2024-07-18 | 7086 | きずなＨＤ | 69,800 | 1.01% | 2,115 | 2,115 | 2,114 | 2,114 | 363,500 | ▲ | 0.25% |
| 2024-07-19 | 7086 | きずなＨＤ | 82,300 | 1.19% | 2,115 | 2,115 | 2,114 | 2,114 | 260,300 | ▲ | 0.17% |
| 2024-07-22 | 7086 | きずなＨＤ | 103,100 | 1.49% | 2,115 | 2,115 | 2,114 | 2,114 | 199,100 | ▲ | 0.30% |
| 2024-07-23 | 7086 | きずなＨＤ | 115,300 | 1.66% | 2,114 | 2,116 | 2,114 | 2,115 | 227,200 | ▲ | 0.16% |
| 2024-07-24 | 7086 | きずなＨＤ | 121,200 | 1.75% | 2,115 | 2,117 | 2,114 | 2,116 | 249,400 | ▲ | 0.09% |
| 2024-07-25 | 7086 | きずなＨＤ | 0 | 0.00% | 2,116 | 2,119 | 2,115 | 2,117 | 232,200 | ▼ | -1.75% |
| 2024-04-03 | 7094 | ネクストーン | 50,378 | 0.50% | 1,275 | 1,275 | 1,225 | 1,240 | 199,300 | ▲ | 0.06% |
| 2024-04-09 | 7094 | ネクストーン | 60,778 | 0.61% | 1,298 | 1,301 | 1,215 | 1,231 | 262,900 | ▲ | 0.10% |
| 2024-04-17 | 7094 | ネクストーン | 72,878 | 0.73% | 1,228 | 1,238 | 1,206 | 1,218 | 40,900 | ▲ | 0.12% |
| 2024-04-18 | 7094 | ネクストーン | 69,278 | 0.69% | 1,212 | 1,248 | 1,212 | 1,244 | 66,300 | ▼ | -0.04% |
| 2024-04-19 | 7094 | ネクストーン | 76,078 | 0.76% | 1,238 | 1,248 | 1,184 | 1,188 | 107,700 | ▲ | 0.07% |
| 2024-05-15 | 7094 | ネクストーン | 86,378 | 0.86% | 1,400 | 1,610 | 1,346 | 1,500 | 688,200 | ▲ | 0.09% |
| 2024-05-20 | 7094 | ネクストーン | 63,078 | 0.63% | 1,531 | 1,763 | 1,531 | 1,757 | 641,700 | ▼ | -0.23% |
| 2024-05-22 | 7094 | ネクストーン | 56,078 | 0.56% | 1,707 | 1,711 | 1,546 | 1,568 | 331,900 | ▼ | -0.06% |
| 2024-05-24 | 7094 | ネクストーン | 42,405 | 0.42% | 1,578 | 1,586 | 1,471 | 1,480 | 223,500 | ▼ | -0.14% |
| 2024-03-01 | 7095 | マクビープラ | 33,000 | 0.90% | 18,950 | 19,190 | 18,440 | 18,830 | 73,500 | ▲ | 0.13% |
| 2024-03-04 | 7095 | マクビープラ | 29,800 | 0.81% | 19,080 | 19,820 | 18,710 | 19,700 | 138,000 | ▼ | -0.08% |
| 2024-03-06 | 7095 | マクビープラ | 25,900 | 0.70% | 18,580 | 19,060 | 18,250 | 18,770 | 110,700 | ▼ | -0.11% |
| 2024-03-07 | 7095 | マクビープラ | 23,400 | 0.63% | 18,800 | 18,890 | 18,040 | 18,150 | 111,800 | ▼ | -0.06% |
| 2024-03-14 | 7095 | マクビープラ | 26,000 | 0.70% | 18,510 | 19,700 | 17,990 | 19,700 | 332,600 | ▲ | 0.06% |
| 2024-03-15 | 7095 | マクビープラ | 33,400 | 0.91% | 17,580 | 17,690 | 15,700 | 15,730 | 798,700 | ▲ | 0.21% |
| 2024-03-22 | 7095 | マクビープラ | 38,300 | 1.04% | 16,520 | 16,900 | 15,800 | 15,830 | 165,900 | ▲ | 0.13% |
| 2024-03-25 | 7095 | マクビープラ | 36,300 | 0.99% | 15,690 | 15,850 | 14,830 | 14,850 | 222,800 | ▼ | -0.05% |
| 2024-03-26 | 7095 | マクビープラ | 38,300 | 1.04% | 14,740 | 14,860 | 14,220 | 14,320 | 215,900 | ▲ | 0.05% |
| 2024-03-29 | 7095 | マクビープラ | 40,900 | 1.11% | 14,490 | 14,940 | 14,420 | 14,730 | 105,900 | ▲ | 0.07% |
| 2024-04-01 | 7095 | マクビープラ | 40,000 | 1.09% | 14,990 | 14,990 | 14,330 | 14,500 | 115,600 | ▼ | -0.02% |
| 2024-04-03 | 7095 | マクビープラ | 36,200 | 0.98% | 13,300 | 13,640 | 13,220 | 13,280 | 145,500 | ▼ | -0.11% |
| 2024-04-05 | 7095 | マクビープラ | 38,400 | 1.04% | 13,000 | 13,580 | 12,810 | 13,410 | 124,500 | ▲ | 0.06% |
| 2024-04-09 | 7095 | マクビープラ | 40,600 | 1.10% | 13,220 | 13,640 | 13,210 | 13,520 | 60,100 | ▲ | 0.06% |
| 2024-04-15 | 7095 | マクビープラ | 45,700 | 1.24% | 13,340 | 13,400 | 12,960 | 13,310 | 99,400 | ▲ | 0.13% |
| 2024-04-18 | 7095 | マクビープラ | 41,500 | 1.13% | 12,980 | 13,470 | 12,840 | 12,840 | 134,400 | ▼ | -0.11% |
| 2024-04-22 | 7095 | マクビープラ | 44,000 | 1.20% | 12,440 | 12,650 | 12,190 | 12,580 | 73,200 | ▲ | 0.07% |
| 2024-05-02 | 7095 | マクビープラ | 48,500 | 1.32% | 12,880 | 13,160 | 12,840 | 13,070 | 45,900 | ▲ | 0.12% |
| 2024-05-07 | 7095 | マクビープラ | 47,300 | 1.29% | 13,360 | 13,970 | 13,350 | 13,970 | 95,200 | ▼ | -0.03% |
| 2024-05-30 | 7095 | マクビープラ | 173,700 | 1.18% | 3,400 | 3,590 | 3,305 | 3,430 | 260,000 | ▼ | -0.11% |
| 2024-05-31 | 7095 | マクビープラ | 134,200 | 0.91% | 3,495 | 3,705 | 3,450 | 3,670 | 270,600 | ▼ | -0.26% |
| 2024-06-10 | 7095 | マクビープラ | 148,000 | 1.00% | 3,515 | 3,545 | 3,435 | 3,440 | 213,900 | ▲ | 0.08% |
| 2024-06-14 | 7095 | マクビープラ | 165,000 | 1.12% | 2,830 | 2,965 | 2,830 | 2,830 | 2,090,500 | ▲ | 0.12% |
| 2024-06-17 | 7095 | マクビープラ | 152,900 | 1.04% | 2,831 | 2,859 | 2,670 | 2,721 | 1,122,700 | ▼ | -0.08% |
| 2024-06-21 | 7095 | マクビープラ | 141,400 | 0.96% | 2,900 | 2,956 | 2,852 | 2,861 | 326,500 | ▼ | -0.08% |
| 2024-06-25 | 7095 | マクビープラ | 129,700 | 0.88% | 3,000 | 3,075 | 2,970 | 3,010 | 276,300 | ▼ | -0.07% |
| 2024-07-09 | 7095 | マクビープラ | 135,500 | 0.92% | 3,165 | 3,175 | 3,050 | 3,070 | 147,400 | ▲ | 0.04% |
| 2024-07-10 | 7095 | マクビープラ | 148,100 | 1.01% | 3,255 | 3,270 | 3,145 | 3,215 | 341,900 | ▲ | 0.08% |
| 2024-07-16 | 7095 | マクビープラ | 182,700 | 1.24% | 3,330 | 3,335 | 3,120 | 3,145 | 477,900 | ▲ | 0.23% |
| 2024-07-18 | 7095 | マクビープラ | 192,200 | 1.31% | 3,340 | 3,455 | 3,260 | 3,290 | 355,000 | ▲ | 0.07% |
| 2024-07-23 | 7095 | マクビープラ | 188,700 | 1.28% | 3,250 | 3,260 | 3,140 | 3,200 | 137,700 | ▼ | -0.03% |
| 2024-07-29 | 7095 | マクビープラ | 192,400 | 1.31% | 3,160 | 3,200 | 3,110 | 3,200 | 66,100 | ▲ | 0.03% |
| 2024-08-05 | 7095 | マクビープラ | 173,400 | 1.18% | 2,461 | 2,461 | 2,161 | 2,161 | 572,000 | ▼ | -0.13% |
| 2024-08-07 | 7095 | マクビープラ | 180,000 | 1.22% | 2,352 | 2,537 | 2,334 | 2,472 | 332,600 | ▲ | 0.04% |
| 2024-08-22 | 7095 | マクビープラ | 175,000 | 1.19% | 3,060 | 3,110 | 3,015 | 3,060 | 140,300 | ▼ | -0.03% |
| 2024-08-23 | 7095 | マクビープラ | 158,600 | 1.08% | 3,055 | 3,085 | 2,991 | 3,070 | 179,400 | ▼ | -0.10% |
| 2024-08-29 | 7095 | マクビープラ | 129,100 | 0.88% | 3,085 | 3,160 | 3,060 | 3,125 | 745,400 | ▼ | -0.06% |
| 2024-09-12 | 7095 | マクビープラ | 132,000 | 0.90% | 2,960 | 3,020 | 2,960 | 3,015 | 285,400 | ▲ | 0.02% |
| 2024-09-13 | 7095 | マクビープラ | 152,300 | 1.03% | 3,350 | 3,350 | 3,140 | 3,165 | 1,103,000 | ▲ | 0.13% |
| 2024-09-17 | 7095 | マクビープラ | 167,200 | 1.14% | 3,095 | 3,095 | 2,791 | 2,856 | 904,000 | ▲ | 0.10% |
| 2024-09-18 | 7095 | マクビープラ | 191,200 | 1.30% | 2,939 | 3,065 | 2,931 | 2,988 | 521,000 | ▲ | 0.16% |
| 2024-09-20 | 7095 | マクビープラ | 211,900 | 1.44% | 2,995 | 3,020 | 2,940 | 3,020 | 230,900 | ▲ | 0.13% |
| 2024-09-25 | 7095 | マクビープラ | 235,800 | 1.60% | 2,768 | 2,796 | 2,720 | 2,720 | 380,000 | ▲ | 0.16% |
| 2024-09-27 | 7095 | マクビープラ | 256,400 | 1.74% | 2,757 | 2,811 | 2,736 | 2,775 | 190,600 | ▲ | 0.13% |
| 2024-09-30 | 7095 | マクビープラ | 269,000 | 1.83% | 2,680 | 2,788 | 2,638 | 2,643 | 254,500 | ▲ | 0.09% |
| 2024-10-01 | 7095 | マクビープラ | 278,800 | 1.90% | 2,668 | 2,730 | 2,630 | 2,684 | 197,600 | ▲ | 0.06% |
| 2024-10-03 | 7095 | マクビープラ | 312,900 | 2.13% | 2,638 | 2,810 | 2,625 | 2,796 | 339,000 | ▲ | 0.23% |
| 2024-10-04 | 7095 | マクビープラ | 325,300 | 2.21% | 2,746 | 2,774 | 2,687 | 2,708 | 318,300 | ▲ | 0.08% |
| 2024-10-10 | 7095 | マクビープラ | 342,000 | 2.33% | 2,702 | 2,702 | 2,609 | 2,613 | 184,200 | ▲ | 0.12% |
| 2024-10-16 | 7095 | マクビープラ | 359,000 | 2.44% | 2,603 | 2,656 | 2,599 | 2,610 | 116,900 | ▲ | 0.10% |
| 2024-10-22 | 7095 | マクビープラ | 368,800 | 2.51% | 2,620 | 2,620 | 2,583 | 2,597 | 154,600 | ▲ | 0.06% |
| 2024-10-24 | 7095 | マクビープラ | 363,900 | 2.48% | 2,502 | 2,538 | 2,449 | 2,486 | 178,400 | ▼ | -0.02% |
| 2024-10-25 | 7095 | マクビープラ | 337,400 | 2.30% | 2,485 | 2,496 | 2,357 | 2,385 | 300,200 | ▼ | -0.18% |
| 2024-10-28 | 7095 | マクビープラ | 269,200 | 1.83% | 2,392 | 2,611 | 2,392 | 2,611 | 239,100 | ▼ | -0.46% |
| 2024-10-29 | 7095 | マクビープラ | 246,400 | 1.68% | 2,620 | 2,705 | 2,601 | 2,682 | 179,400 | ▼ | -0.15% |
| 2024-11-27 | 7095 | マクビープラ | 226,300 | 1.54% | 2,577 | 2,584 | 2,511 | 2,539 | 160,900 | ▼ | -0.13% |
| 2024-11-29 | 7095 | マクビープラ | 218,800 | 1.49% | 2,537 | 2,573 | 2,510 | 2,542 | 113,300 | ▼ | -0.05% |
| 2024-12-06 | 7095 | マクビープラ | 204,900 | 1.39% | 2,684 | 2,732 | 2,610 | 2,636 | 139,300 | ▼ | -0.10% |
| 2024-12-09 | 7095 | マクビープラ | 221,100 | 1.50% | 2,736 | 2,800 | 2,693 | 2,757 | 198,900 | ▲ | 0.11% |
| 2024-12-10 | 7095 | マクビープラ | 217,000 | 1.48% | 2,806 | 2,807 | 2,703 | 2,765 | 196,100 | ▼ | -0.02% |
| 2024-12-12 | 7095 | マクビープラ | 204,700 | 1.39% | 2,730 | 2,800 | 2,717 | 2,800 | 338,600 | ▼ | -0.09% |
| 2024-12-13 | 7095 | マクビープラ | 207,200 | 1.41% | 2,701 | 2,824 | 2,587 | 2,800 | 852,200 | ▲ | 0.02% |
| 2024-12-16 | 7095 | マクビープラ | 189,100 | 1.29% | 2,850 | 3,050 | 2,850 | 2,981 | 631,700 | ▼ | -0.11% |
| 2024-03-08 | 7130 | ヤマエＧＨＤ | 344,401 | 1.24% | 2,571 | 2,705 | 2,563 | 2,679 | 315,000 | ▼ | -0.08% |
| 2024-03-13 | 7130 | ヤマエＧＨＤ | 327,301 | 1.18% | 2,595 | 2,670 | 2,595 | 2,666 | 285,900 | ▼ | -0.06% |
| 2024-04-18 | 7130 | ヤマエＧＨＤ | 277,701 | 1.00% | 2,643 | 2,714 | 2,638 | 2,701 | 118,700 | ▼ | -0.17% |
| 2024-04-25 | 7130 | ヤマエＧＨＤ | 262,702 | 0.94% | 2,678 | 2,689 | 2,629 | 2,629 | 158,300 | ▼ | -0.06% |
| 2024-04-26 | 7130 | ヤマエＧＨＤ | 283,602 | 1.02% | 2,619 | 2,621 | 2,547 | 2,547 | 771,100 | ▲ | 0.08% |
| 2024-05-01 | 7130 | ヤマエＧＨＤ | 276,402 | 0.99% | 2,581 | 2,618 | 2,560 | 2,560 | 124,000 | ▼ | -0.03% |
| 2024-05-08 | 7130 | ヤマエＧＨＤ | 280,202 | 1.01% | 2,696 | 2,708 | 2,656 | 2,662 | 82,500 | ▲ | 0.02% |
| 2024-05-10 | 7130 | ヤマエＧＨＤ | 262,002 | 0.94% | 2,698 | 2,816 | 2,585 | 2,722 | 503,900 | ▼ | -0.07% |
| 2024-05-14 | 7130 | ヤマエＧＨＤ | 290,202 | 1.04% | 2,471 | 2,592 | 2,470 | 2,582 | 244,400 | ▲ | 0.10% |
| 2024-05-21 | 7130 | ヤマエＧＨＤ | 276,300 | 0.99% | 2,483 | 2,507 | 2,432 | 2,435 | 89,500 | ▼ | -0.05% |
| 2024-05-24 | 7130 | ヤマエＧＨＤ | 249,100 | 0.89% | 2,335 | 2,369 | 2,320 | 2,345 | 84,200 | ▼ | -0.09% |
| 2024-06-03 | 7130 | ヤマエＧＨＤ | 218,900 | 0.79% | 2,390 | 2,400 | 2,297 | 2,300 | 128,500 | ▼ | -0.09% |
| 2024-06-18 | 7130 | ヤマエＧＨＤ | 191,000 | 0.68% | 2,425 | 2,440 | 2,374 | 2,424 | 98,800 | ▼ | -0.10% |
| 2024-06-28 | 7130 | ヤマエＧＨＤ | 195,700 | 0.70% | 2,535 | 2,538 | 2,482 | 2,494 | 59,400 | ▲ | 0.01% |
| 2024-07-29 | 7130 | ヤマエＧＨＤ | 192,464 | 0.69% | 2,263 | 2,293 | 2,240 | 2,293 | 73,400 | ▼ | -0.01% |
| 2024-08-08 | 7130 | ヤマエＧＨＤ | 206,864 | 0.74% | 1,596 | 1,628 | 1,552 | 1,580 | 471,800 | ▲ | 0.05% |
| 2024-08-09 | 7130 | ヤマエＧＨＤ | 232,163 | 0.83% | 1,586 | 1,593 | 1,502 | 1,544 | 461,100 | ▲ | 0.08% |
| 2024-08-15 | 7130 | ヤマエＧＨＤ | 200,327 | 0.72% | 1,670 | 1,720 | 1,656 | 1,695 | 126,100 | ▼ | -0.10% |
| 2024-08-19 | 7130 | ヤマエＧＨＤ | 173,128 | 0.62% | 1,746 | 1,775 | 1,710 | 1,729 | 173,100 | ▼ | -0.09% |
| 2024-08-20 | 7130 | ヤマエＧＨＤ | 161,428 | 0.58% | 1,730 | 1,790 | 1,729 | 1,778 | 133,100 | ▼ | -0.04% |
| 2024-09-09 | 7130 | ヤマエＧＨＤ | 167,628 | 0.60% | 1,923 | 1,990 | 1,923 | 1,987 | 89,000 | ▲ | 0.02% |
| 2024-09-13 | 7130 | ヤマエＧＨＤ | 161,428 | 0.58% | 1,956 | 1,978 | 1,938 | 1,939 | 152,000 | ▼ | -0.02% |
| 2024-10-09 | 7130 | ヤマエＧＨＤ | 167,192 | 0.60% | 1,985 | 2,005 | 1,956 | 1,998 | 95,100 | ▲ | 0.02% |
| 2024-03-01 | 7201 | 日産自 | 22,558,369 | 0.56% | 588 | 597 | 585 | 594 | 22,509,600 | ▼ | -0.03% |
| 2024-03-08 | 7201 | 日産自 | 25,212,121 | 0.62% | 544 | 555 | 542 | 553 | 42,270,400 | ▲ | 0.05% |
| 2024-03-12 | 7201 | 日産自 | 23,682,604 | 0.59% | 530 | 543 | 524 | 542 | 29,372,000 | ▼ | -0.03% |
| 2024-03-14 | 7201 | 日産自 | 24,506,818 | 0.61% | 560 | 569 | 556 | 564 | 41,380,600 | ▲ | 0.02% |
| 2024-03-21 | 7201 | 日産自 | 20,678,624 | 0.51% | 616 | 626 | 612 | 622 | 42,147,200 | ▼ | -0.09% |
| 2024-03-25 | 7201 | 日産自 | 18,191,652 | 0.45% | 638 | 645 | 628 | 629 | 31,843,900 | ▼ | -0.06% |
| 2024-03-27 | 7201 | 日産自 | 22,017,412 | 0.54% | 607 | 608 | 601 | 603 | 31,755,000 | ▲ | 0.09% |
| 2024-04-04 | 7201 | 日産自 | 19,252,530 | 0.49% | 589 | 591 | 581 | 585 | 24,917,300 | ▼ | -0.05% |
| 2024-04-11 | 7201 | 日産自 | 22,625,817 | 0.57% | 586 | 589 | 581 | 586 | 28,941,800 | ▲ | 0.07% |
| 2024-04-15 | 7201 | 日産自 | 23,817,913 | 0.60% | 584 | 587 | 579 | 587 | 16,443,600 | ▲ | 0.03% |
| 2024-05-10 | 7201 | 日産自 | 28,287,570 | 0.72% | 592 | 597 | 548 | 552 | 85,036,100 | ▲ | 0.12% |
| 2024-05-14 | 7201 | 日産自 | 27,056,255 | 0.69% | 562 | 574 | 559 | 572 | 35,018,200 | ▼ | -0.03% |
| 2024-05-16 | 7201 | 日産自 | 27,908,923 | 0.71% | 562 | 563 | 544 | 555 | 40,289,500 | ▲ | 0.02% |
| 2024-05-24 | 7201 | 日産自 | 26,858,349 | 0.68% | 550 | 556 | 548 | 553 | 16,231,500 | ▼ | -0.02% |
| 2024-06-06 | 7201 | 日産自 | 29,286,387 | 0.74% | 540 | 541 | 532 | 533 | 29,061,000 | ▲ | 0.05% |
| 2024-06-07 | 7201 | 日産自 | 32,399,965 | 0.82% | 532 | 534 | 530 | 532 | 17,264,500 | ▲ | 0.07% |
| 2024-06-26 | 7201 | 日産自 | 31,019,000 | 0.79% | 548 | 548 | 542 | 542 | 21,336,900 | ▼ | -0.02% |
| 2024-06-27 | 7201 | 日産自 | 31,894,253 | 0.81% | 545 | 548 | 541 | 547 | 30,728,600 | ▲ | 0.02% |
| 2024-07-01 | 7201 | 日産自 | 30,566,479 | 0.78% | 552 | 556 | 548 | 552 | 22,204,800 | ▼ | -0.03% |
| 2024-07-03 | 7201 | 日産自 | 31,916,856 | 0.81% | 551 | 554 | 548 | 553 | 21,325,200 | ▲ | 0.03% |
| 2024-07-04 | 7201 | 日産自 | 30,454,983 | 0.77% | 556 | 578 | 555 | 578 | 39,229,100 | ▼ | -0.04% |
| 2024-07-04 | 7201 | 日産自 | 30,454,983 | 0.77% | 556 | 578 | 555 | 578 | 39,229,100 | ▼ | -0.04% |
| 2024-07-08 | 7201 | 日産自 | 32,433,707 | 0.82% | 567 | 568 | 560 | 561 | 24,241,300 | ▲ | 0.04% |
| 2024-07-11 | 7201 | 日産自 | 35,429,087 | 0.90% | 556 | 563 | 556 | 562 | 28,410,100 | ▲ | 0.08% |
| 2024-07-17 | 7201 | 日産自 | 34,832,555 | 0.89% | 555 | 564 | 555 | 558 | 19,894,600 | ▼ | -0.01% |
| 2024-07-19 | 7201 | 日産自 | 35,538,949 | 0.90% | 548 | 548 | 538 | 540 | 29,869,300 | ▲ | 0.01% |
| 2024-07-23 | 7201 | 日産自 | 24,662,751 | 0.63% | 541 | 545 | 537 | 540 | 20,310,300 | ▼ | -0.27% |
| 2024-07-24 | 7201 | 日産自 | 12,723,276 | 0.32% | 535 | 536 | 521 | 521 | 47,621,800 | ▼ | -0.31% |
| 2024-07-29 | 7201 | 日産自 | 20,954,710 | 0.53% | 471 | 483 | 470 | 477 | 54,601,400 | ▲ | 0.13% |
| 2024-08-05 | 7201 | 日産自 | 24,037,923 | 0.61% | 405 | 413 | 377 | 378 | 76,767,000 | ▲ | 0.07% |
| 2024-08-16 | 7201 | 日産自 | 27,801,858 | 0.71% | 453 | 454 | 439 | 443 | 29,456,200 | ▲ | 0.09% |
| 2024-08-19 | 7201 | 日産自 | 27,319,832 | 0.69% | 443 | 448 | 436 | 437 | 24,164,900 | ▼ | -0.02% |
| 2024-08-21 | 7201 | 日産自 | 28,626,774 | 0.73% | 442 | 444 | 438 | 441 | 20,380,800 | ▲ | 0.04% |
| 2024-08-29 | 7201 | 日産自 | 31,934,578 | 0.81% | 425 | 427 | 419 | 420 | 32,252,300 | ▲ | 0.02% |
| 2024-09-11 | 7201 | 日産自 | 35,204,153 | 0.90% | 400 | 400 | 385 | 388 | 50,047,900 | ▲ | 0.08% |
| 2024-09-12 | 7201 | 日産自 | 60,339,302 | 1.54% | 396 | 398 | 390 | 394 | 30,000,700 | ▲ | 0.64% |
| 2024-09-13 | 7201 | 日産自 | 54,009,572 | 1.38% | 394 | 395 | 390 | 391 | 20,001,300 | ▼ | -0.16% |
| 2024-09-17 | 7201 | 日産自 | 56,264,169 | 1.43% | 390 | 392 | 378 | 383 | 39,234,100 | ▲ | 0.05% |
| 2024-10-04 | 7201 | 日産自 | 55,748,213 | 1.50% | 420 | 421 | 412 | 414 | 22,494,500 | ▲ | 0.07% |
| 2024-10-22 | 7201 | 日産自 | 55,355,411 | 1.49% | 399 | 403 | 396 | 397 | 28,981,300 | ▼ | -0.01% |
| 2024-11-01 | 7201 | 日産自 | 51,658,323 | 1.39% | 402 | 408 | 400 | 402 | 32,333,800 | ▼ | -0.10% |
| 2024-11-07 | 7201 | 日産自 | 53,635,693 | 1.44% | 404 | 414 | 404 | 410 | 49,469,200 | ▲ | 0.05% |
| 2024-11-11 | 7201 | 日産自 | 56,247,154 | 1.51% | 380 | 380 | 366 | 369 | 104,384,000 | ▲ | 0.07% |
| 2024-11-12 | 7201 | 日産自 | 48,992,503 | 1.31% | 371 | 445 | 367 | 416 | 270,653,000 | ▼ | -0.19% |
| 2024-11-19 | 7201 | 日産自 | 46,623,492 | 1.25% | 431 | 438 | 424 | 429 | 35,977,300 | ▼ | -0.06% |
| 2024-11-25 | 7201 | 日産自 | 54,718,372 | 1.47% | 409 | 411 | 405 | 407 | 35,858,400 | ▲ | 0.21% |
| 2024-11-27 | 7201 | 日産自 | 51,695,514 | 1.39% | 380 | 381 | 370 | 374 | 57,226,000 | ▼ | -0.08% |
| 2024-11-28 | 7201 | 日産自 | 52,157,914 | 1.40% | 372 | 379 | 370 | 374 | 50,490,800 | ▲ | 0.01% |
| 2024-12-04 | 7201 | 日産自 | 56,556,041 | 1.52% | 362 | 364 | 350 | 350 | 47,151,200 | ▲ | 0.12% |
| 2024-12-05 | 7201 | 日産自 | 60,662,131 | 1.63% | 354 | 360 | 352 | 358 | 40,748,500 | ▲ | 0.10% |
| 2024-12-09 | 7201 | 日産自 | 63,884,205 | 1.72% | 369 | 373 | 366 | 367 | 26,312,100 | ▲ | 0.09% |
| 2024-12-17 | 7201 | 日産自 | 67,614,575 | 1.82% | 350 | 351 | 338 | 338 | 50,356,400 | ▲ | 0.10% |
| 2024-11-15 | 7202 | いすゞ | 3,987,599 | 0.53% | 1,948 | 1,967 | 1,940 | 1,961 | 2,325,500 | ▲ | 0.12% |
| 2024-11-20 | 7202 | いすゞ | 4,535,331 | 0.60% | 1,998 | 2,004 | 1,960 | 1,973 | 2,213,200 | ▲ | 0.06% |
| 2024-12-05 | 7202 | いすゞ | 5,298,024 | 0.70% | 2,051 | 2,052 | 2,027 | 2,038 | 1,755,900 | ▲ | 0.09% |
| 2024-12-09 | 7202 | いすゞ | 5,251,817 | 0.69% | 2,097 | 2,098 | 2,069 | 2,084 | 2,353,000 | ▼ | -0.01% |
| 2024-12-16 | 7202 | いすゞ | 4,388,124 | 0.58% | 2,140 | 2,188 | 2,138 | 2,170 | 2,633,500 | ▼ | -0.10% |
| 2024-12-18 | 7202 | いすゞ | 4,597,723 | 0.61% | 2,130 | 2,153 | 2,120 | 2,125 | 2,683,500 | ▲ | 0.03% |
| 2024-10-30 | 7205 | 日野自 | 3,203,169 | 0.55% | 430 | 434 | 403 | 406 | 22,505,300 | ▲ | 0.25% |
| 2024-10-31 | 7205 | 日野自 | 3,824,319 | 0.66% | 406 | 409 | 375 | 378 | 17,920,900 | ▲ | 0.10% |
| 2024-11-12 | 7205 | 日野自 | 3,441,178 | 0.59% | 372 | 384 | 369 | 382 | 4,440,300 | ▼ | -0.07% |
| 2024-11-21 | 7205 | 日野自 | 2,772,978 | 0.48% | 413 | 416 | 407 | 407 | 2,864,000 | ▼ | -0.10% |
| 2024-03-11 | 7211 | 三菱自 | 13,483,170 | 0.90% | 445 | 451 | 440 | 443 | 14,326,900 | ▲ | 0.06% |
| 2024-03-13 | 7211 | 三菱自 | 15,108,345 | 1.01% | 450 | 458 | 445 | 451 | 12,308,800 | ▲ | 0.10% |
| 2024-03-21 | 7211 | 三菱自 | 16,699,101 | 1.12% | 505 | 509 | 493 | 497 | 16,954,000 | ▲ | 0.11% |
| 2024-04-02 | 7211 | 三菱自 | 18,160,626 | 1.21% | 497 | 499 | 491 | 493 | 7,529,200 | ▲ | 0.08% |
| 2024-04-04 | 7211 | 三菱自 | 17,714,973 | 1.18% | 495 | 498 | 486 | 487 | 11,674,300 | ▼ | -0.03% |
| 2024-04-08 | 7211 | 三菱自 | 18,107,402 | 1.21% | 492 | 496 | 490 | 495 | 8,277,000 | ▲ | 0.03% |
| 2024-04-18 | 7211 | 三菱自 | 17,750,208 | 1.19% | 476 | 487 | 473 | 481 | 9,532,800 | ▼ | -0.02% |
| 2024-04-26 | 7211 | 三菱自 | 18,414,524 | 1.23% | 466 | 473 | 463 | 473 | 6,646,800 | ▲ | 0.04% |
| 2024-04-30 | 7211 | 三菱自 | 17,851,451 | 1.19% | 481 | 499 | 479 | 498 | 13,990,900 | ▼ | -0.04% |
| 2024-05-07 | 7211 | 三菱自 | 15,953,567 | 1.07% | 479 | 482 | 472 | 477 | 9,533,500 | ▼ | -0.11% |
| 2024-05-09 | 7211 | 三菱自 | 14,116,729 | 0.94% | 466 | 469 | 443 | 450 | 38,284,100 | ▼ | -0.13% |
| 2024-05-20 | 7211 | 三菱自 | 12,644,980 | 0.84% | 442 | 447 | 441 | 443 | 6,266,000 | ▼ | -0.09% |
| 2024-05-28 | 7211 | 三菱自 | 11,639,908 | 0.78% | 429 | 434 | 428 | 431 | 4,555,800 | ▼ | -0.05% |
| 2024-05-30 | 7211 | 三菱自 | 11,976,308 | 0.80% | 427 | 431 | 422 | 430 | 5,725,500 | ▲ | 0.02% |
| 2024-05-31 | 7211 | 三菱自 | 11,709,584 | 0.78% | 433 | 438 | 431 | 437 | 8,431,900 | ▼ | -0.02% |
| 2024-06-03 | 7211 | 三菱自 | 12,050,536 | 0.80% | 440 | 444 | 438 | 442 | 7,934,700 | ▲ | 0.02% |
| 2024-06-04 | 7211 | 三菱自 | 11,909,253 | 0.79% | 437 | 439 | 433 | 434 | 8,278,700 | ▼ | -0.01% |
| 2024-06-20 | 7211 | 三菱自 | 10,153,795 | 0.68% | 458 | 469 | 455 | 469 | 20,700,500 | ▼ | -0.10% |
| 2024-07-05 | 7211 | 三菱自 | 8,417,261 | 0.56% | 473 | 474 | 463 | 464 | 7,164,700 | ▼ | -0.12% |
| 2024-07-05 | 7211 | 三菱自 | 8,417,261 | 0.56% | 473 | 474 | 463 | 464 | 7,164,700 | ▼ | -0.12% |
| 2024-07-10 | 7211 | 三菱自 | 5,801,976 | 0.38% | 472 | 499 | 469 | 493 | 44,008,100 | ▼ | -0.18% |
| 2024-09-30 | 7211 | 三菱自 | 7,873,964 | 0.52% | 386 | 390 | 381 | 385 | 12,891,400 | ▲ | 0.10% |
| 2024-10-02 | 7211 | 三菱自 | 6,001,554 | 0.40% | 393 | 416 | 393 | 403 | 25,650,200 | ▼ | -0.12% |
| 2024-04-03 | 7214 | ＧＭＢ | 64,840 | 1.22% | 1,117 | 1,152 | 1,100 | 1,112 | 165,400 | ▲ | 0.11% |
| 2024-04-24 | 7214 | ＧＭＢ | 63,340 | 1.19% | 1,091 | 1,122 | 1,090 | 1,118 | 64,500 | ▼ | -0.03% |
| 2024-05-01 | 7214 | ＧＭＢ | 58,040 | 1.09% | 1,103 | 1,114 | 1,095 | 1,112 | 35,000 | ▼ | -0.09% |
| 2024-05-09 | 7214 | ＧＭＢ | 50,040 | 0.94% | 1,139 | 1,177 | 1,114 | 1,155 | 91,900 | ▼ | -0.15% |
| 2024-05-10 | 7214 | ＧＭＢ | 45,340 | 0.85% | 1,151 | 1,167 | 1,100 | 1,151 | 103,700 | ▼ | -0.08% |
| 2024-05-16 | 7214 | ＧＭＢ | 26,340 | 0.49% | 1,240 | 1,362 | 1,229 | 1,334 | 938,800 | ▼ | -0.36% |
| 2024-04-18 | 7261 | マツダ | 4,537,347 | 0.71% | 1,705 | 1,738 | 1,693 | 1,715 | 3,376,800 | ▲ | 0.36% |
| 2024-05-02 | 7261 | マツダ | 5,233,861 | 0.82% | 1,777 | 1,783 | 1,722 | 1,730 | 7,149,400 | ▲ | 0.10% |
| 2024-05-07 | 7261 | マツダ | 4,909,386 | 0.77% | 1,732 | 1,743 | 1,700 | 1,716 | 4,978,800 | ▼ | -0.04% |
| 2024-05-09 | 7261 | マツダ | 5,142,709 | 0.81% | 1,700 | 1,703 | 1,663 | 1,696 | 6,940,700 | ▲ | 0.04% |
| 2024-05-21 | 7261 | マツダ | 5,782,556 | 0.91% | 1,608 | 1,621 | 1,587 | 1,587 | 2,845,900 | ▲ | 0.09% |
| 2024-05-31 | 7261 | マツダ | 6,444,095 | 1.01% | 1,630 | 1,662 | 1,622 | 1,658 | 6,888,300 | ▲ | 0.09% |
| 2024-06-06 | 7261 | マツダ | 7,092,857 | 1.12% | 1,568 | 1,576 | 1,540 | 1,540 | 4,509,000 | ▲ | 0.11% |
| 2024-06-10 | 7261 | マツダ | 7,590,341 | 1.20% | 1,540 | 1,574 | 1,536 | 1,568 | 3,925,500 | ▲ | 0.07% |
| 2024-06-14 | 7261 | マツダ | 8,379,846 | 1.32% | 1,475 | 1,503 | 1,464 | 1,496 | 4,563,300 | ▲ | 0.12% |
| 2024-06-18 | 7261 | マツダ | 8,127,175 | 1.28% | 1,471 | 1,476 | 1,458 | 1,470 | 4,591,800 | ▼ | -0.04% |
| 2024-06-28 | 7261 | マツダ | 7,140,345 | 1.13% | 1,556 | 1,564 | 1,551 | 1,556 | 3,613,700 | ▼ | -0.15% |
| 2024-07-01 | 7261 | マツダ | 6,790,020 | 1.07% | 1,588 | 1,594 | 1,558 | 1,563 | 5,709,000 | ▼ | -0.05% |
| 2024-07-02 | 7261 | マツダ | 7,053,895 | 1.11% | 1,566 | 1,580 | 1,549 | 1,569 | 5,939,700 | ▲ | 0.04% |
| 2024-07-03 | 7261 | マツダ | 6,656,732 | 1.05% | 1,566 | 1,573 | 1,527 | 1,531 | 6,808,600 | ▼ | -0.06% |
| 2024-07-04 | 7261 | マツダ | 4,864,632 | 0.76% | 1,544 | 1,586 | 1,542 | 1,586 | 5,384,400 | ▼ | -0.29% |
| 2024-07-04 | 7261 | マツダ | 4,864,632 | 0.76% | 1,544 | 1,586 | 1,542 | 1,586 | 5,384,400 | ▼ | -0.29% |
| 2024-07-08 | 7261 | マツダ | 5,064,267 | 0.80% | 1,548 | 1,548 | 1,523 | 1,530 | 4,769,500 | ▲ | 0.04% |
| 2024-07-09 | 7261 | マツダ | 5,001,044 | 0.79% | 1,528 | 1,528 | 1,493 | 1,514 | 7,293,200 | ▼ | -0.01% |
| 2024-07-18 | 7261 | マツダ | 5,277,052 | 0.83% | 1,451 | 1,466 | 1,441 | 1,444 | 10,176,400 | ▲ | 0.03% |
| 2024-07-24 | 7261 | マツダ | 4,356,675 | 0.68% | 1,418 | 1,422 | 1,368 | 1,368 | 7,659,600 | ▼ | -0.14% |
| 2024-07-25 | 7261 | マツダ | 4,996,775 | 0.79% | 1,345 | 1,372 | 1,317 | 1,320 | 9,881,500 | ▲ | 0.10% |
| 2024-07-26 | 7261 | マツダ | 5,138,375 | 0.81% | 1,328 | 1,341 | 1,286 | 1,286 | 8,863,400 | ▲ | 0.02% |
| 2024-07-30 | 7261 | マツダ | 4,286,600 | 0.67% | 1,332 | 1,360 | 1,327 | 1,358 | 5,653,700 | ▼ | -0.14% |
| 2024-07-31 | 7261 | マツダ | 3,600,337 | 0.56% | 1,335 | 1,372 | 1,320 | 1,372 | 8,738,700 | ▼ | -0.10% |
| 2024-08-02 | 7261 | マツダ | 1,725,057 | 0.27% | 1,250 | 1,294 | 1,229 | 1,260 | 10,218,500 | ▼ | -0.29% |
| 2024-09-06 | 7261 | マツダ | 3,033,975 | 0.48% | 1,131 | 1,138 | 1,116 | 1,130 | 7,379,800 | ▼ | -0.06% |
| 2024-10-08 | 7261 | マツダ | 4,715,750 | 0.74% | 1,136 | 1,140 | 1,096 | 1,100 | 9,510,400 | ▲ | 0.28% |
| 2024-10-09 | 7261 | マツダ | 5,075,650 | 0.80% | 1,107 | 1,112 | 1,080 | 1,080 | 6,548,000 | ▲ | 0.06% |
| 2024-10-10 | 7261 | マツダ | 5,893,294 | 0.93% | 1,101 | 1,105 | 1,084 | 1,087 | 6,162,900 | ▲ | 0.13% |
| 2024-10-15 | 7261 | マツダ | 6,650,519 | 1.05% | 1,082 | 1,087 | 1,063 | 1,065 | 6,398,400 | ▲ | 0.12% |
| 2024-10-17 | 7261 | マツダ | 5,580,896 | 0.88% | 1,057 | 1,064 | 1,048 | 1,051 | 5,981,100 | ▼ | -0.17% |
| 2024-10-18 | 7261 | マツダ | 5,034,647 | 0.79% | 1,070 | 1,070 | 1,046 | 1,051 | 6,521,000 | ▼ | -0.08% |
| 2024-10-21 | 7261 | マツダ | 7,040,447 | 1.11% | 1,051 | 1,073 | 1,045 | 1,055 | 7,032,400 | ▲ | 0.32% |
| 2024-10-22 | 7261 | マツダ | 8,128,547 | 1.28% | 1,062 | 1,071 | 1,045 | 1,053 | 6,737,200 | ▲ | 0.16% |
| 2024-10-24 | 7261 | マツダ | 7,174,024 | 1.13% | 1,046 | 1,061 | 1,035 | 1,057 | 8,007,800 | ▼ | -0.15% |
| 2024-10-28 | 7261 | マツダ | 6,812,663 | 1.07% | 1,078 | 1,106 | 1,069 | 1,103 | 5,625,600 | ▼ | -0.05% |
| 2024-10-30 | 7261 | マツダ | 7,132,515 | 1.12% | 1,100 | 1,117 | 1,097 | 1,107 | 10,259,100 | ▲ | 0.05% |
| 2024-10-31 | 7261 | マツダ | 5,870,176 | 0.92% | 1,109 | 1,116 | 1,097 | 1,108 | 6,327,100 | ▼ | -0.20% |
| 2024-11-06 | 7261 | マツダ | 5,672,912 | 0.89% | 1,112 | 1,139 | 1,063 | 1,063 | 19,250,000 | ▼ | -0.03% |
| 2024-11-08 | 7261 | マツダ | 6,672,167 | 1.05% | 1,036 | 1,045 | 1,000 | 1,008 | 16,447,700 | ▲ | 0.16% |
| 2024-11-12 | 7261 | マツダ | 6,274,677 | 0.99% | 1,007 | 1,053 | 996 | 1,034 | 13,898,100 | ▼ | -0.06% |
| 2024-11-13 | 7261 | マツダ | 6,377,523 | 1.00% | 1,030 | 1,037 | 990 | 990 | 16,774,900 | ▲ | 0.01% |
| 2024-11-14 | 7261 | マツダ | 6,134,007 | 0.97% | 1,005 | 1,033 | 999 | 1,003 | 10,762,100 | ▼ | -0.03% |
| 2024-11-19 | 7261 | マツダ | 5,425,612 | 0.85% | 1,033 | 1,038 | 1,014 | 1,032 | 7,525,600 | ▼ | -0.12% |
| 2024-11-21 | 7261 | マツダ | 4,973,934 | 0.78% | 999 | 1,009 | 995 | 1,006 | 8,590,400 | ▼ | -0.06% |
| 2024-11-28 | 7261 | マツダ | 4,384,372 | 0.69% | 949 | 974 | 943 | 959 | 11,673,200 | ▼ | -0.09% |
| 2024-12-03 | 7261 | マツダ | 5,057,558 | 0.80% | 961 | 992 | 960 | 984 | 10,427,700 | ▲ | 0.11% |
| 2024-12-04 | 7261 | マツダ | 4,889,877 | 0.77% | 976 | 982 | 952 | 952 | 12,501,300 | ▼ | -0.03% |
| 2024-12-06 | 7261 | マツダ | 3,734,002 | 0.59% | 960 | 971 | 955 | 965 | 12,271,900 | ▼ | -0.18% |
| 2024-12-10 | 7261 | マツダ | 3,012,902 | 0.47% | 996 | 1,002 | 983 | 984 | 10,402,800 | ▼ | -0.12% |
| 2024-12-11 | 7261 | マツダ | 4,261,269 | 0.67% | 987 | 989 | 977 | 977 | 7,176,100 | ▲ | 0.20% |
| 2024-12-17 | 7261 | マツダ | 3,774,952 | 0.59% | 969 | 971 | 958 | 958 | 7,805,800 | ▼ | -0.08% |
| 2024-12-12 | 7267 | ホンダ | 32,514,209 | 0.61% | 1,313 | 1,316 | 1,297 | 1,300 | 18,267,100 | ▲ | 0.19% |
| 2024-12-18 | 7267 | ホンダ | 3,663,389 | 0.06% | 1,280 | 1,300 | 1,232 | 1,245 | 70,954,200 | ▼ | -0.55% |
| 2024-10-09 | 7270 | ＳＵＢＡＲＵ | 3,848,508 | 0.51% | 2,599 | 2,604 | 2,549 | 2,555 | 2,302,800 | ▲ | 0.03% |
| 2024-10-10 | 7270 | ＳＵＢＡＲＵ | 3,491,326 | 0.46% | 2,605 | 2,622 | 2,594 | 2,609 | 2,714,900 | ▼ | -0.04% |
| 2024-10-21 | 7270 | ＳＵＢＡＲＵ | 4,635,287 | 0.63% | 2,599 | 2,643 | 2,595 | 2,612 | 2,293,800 | ▲ | 0.17% |
| 2024-10-28 | 7270 | ＳＵＢＡＲＵ | 4,221,605 | 0.57% | 2,631 | 2,740 | 2,614 | 2,735 | 2,972,000 | ▼ | -0.06% |
| 2024-10-29 | 7270 | ＳＵＢＡＲＵ | 4,512,357 | 0.61% | 2,756 | 2,780 | 2,725 | 2,770 | 3,561,000 | ▲ | 0.04% |
| 2024-10-30 | 7270 | ＳＵＢＡＲＵ | 4,050,977 | 0.55% | 2,779 | 2,795 | 2,763 | 2,775 | 4,147,000 | ▼ | -0.05% |
| 2024-11-01 | 7270 | ＳＵＢＡＲＵ | 5,081,804 | 0.69% | 2,632 | 2,790 | 2,450 | 2,462 | 16,692,400 | ▲ | 0.13% |
| 2024-11-05 | 7270 | ＳＵＢＡＲＵ | 5,614,307 | 0.76% | 2,499 | 2,603 | 2,492 | 2,577 | 7,603,700 | ▲ | 0.07% |
| 2024-11-06 | 7270 | ＳＵＢＡＲＵ | 6,211,476 | 0.84% | 2,553 | 2,622 | 2,456 | 2,465 | 7,949,700 | ▲ | 0.07% |
| 2024-11-15 | 7270 | ＳＵＢＡＲＵ | 5,779,090 | 0.78% | 2,469 | 2,509 | 2,458 | 2,473 | 2,898,400 | ▼ | -0.05% |
| 2024-11-18 | 7270 | ＳＵＢＡＲＵ | 5,990,934 | 0.81% | 2,450 | 2,470 | 2,432 | 2,453 | 2,484,100 | ▲ | 0.03% |
| 2024-11-21 | 7270 | ＳＵＢＡＲＵ | 5,791,269 | 0.79% | 2,475 | 2,490 | 2,435 | 2,442 | 2,164,800 | ▼ | -0.02% |
| 2024-11-25 | 7270 | ＳＵＢＡＲＵ | 5,119,628 | 0.69% | 2,478 | 2,482 | 2,442 | 2,473 | 4,729,900 | ▼ | -0.10% |
| 2024-11-27 | 7270 | ＳＵＢＡＲＵ | 5,200,945 | 0.70% | 2,473 | 2,489 | 2,415 | 2,443 | 3,561,000 | ▲ | 0.01% |
| 2024-12-02 | 7270 | ＳＵＢＡＲＵ | 5,118,005 | 0.69% | 2,420 | 2,475 | 2,415 | 2,471 | 3,415,700 | ▼ | -0.01% |
| 2024-12-03 | 7270 | ＳＵＢＡＲＵ | 5,183,205 | 0.70% | 2,455 | 2,521 | 2,452 | 2,510 | 3,462,800 | ▲ | 0.01% |
| 2024-12-09 | 7270 | ＳＵＢＡＲＵ | 4,872,643 | 0.66% | 2,460 | 2,482 | 2,441 | 2,476 | 1,926,500 | ▼ | -0.03% |
| 2024-12-11 | 7270 | ＳＵＢＡＲＵ | 3,800,858 | 0.51% | 2,507 | 2,513 | 2,471 | 2,496 | 1,642,300 | ▼ | -0.15% |
| 2024-12-12 | 7270 | ＳＵＢＡＲＵ | 3,656,811 | 0.49% | 2,508 | 2,518 | 2,493 | 2,502 | 2,992,400 | ▼ | -0.02% |
| 2024-12-13 | 7270 | ＳＵＢＡＲＵ | 3,903,069 | 0.53% | 2,481 | 2,525 | 2,480 | 2,518 | 2,486,700 | ▲ | 0.04% |
| 2024-04-12 | 7272 | ヤマハ発 | 6,309,559 | 0.60% | 1,424 | 1,424 | 1,408 | 1,417 | 3,963,200 | ▲ | 0.14% |
| 2024-04-15 | 7272 | ヤマハ発 | 6,230,469 | 0.59% | 1,405 | 1,416 | 1,391 | 1,411 | 3,622,100 | ▼ | -0.01% |
| 2024-04-17 | 7272 | ヤマハ発 | 5,238,505 | 0.49% | 1,420 | 1,427 | 1,400 | 1,418 | 5,201,600 | ▼ | -0.09% |
| 2024-09-12 | 7272 | ヤマハ発 | 6,111,979 | 0.59% | 1,237 | 1,253 | 1,226 | 1,252 | 5,828,900 | ▲ | 0.18% |
| 2024-09-13 | 7272 | ヤマハ発 | 6,173,179 | 0.60% | 1,250 | 1,254 | 1,239 | 1,249 | 4,721,900 | ▲ | 0.01% |
| 2024-09-18 | 7272 | ヤマハ発 | 9,182,705 | 0.89% | 1,240 | 1,250 | 1,225 | 1,244 | 5,188,800 | ▲ | 0.29% |
| 2024-09-26 | 7272 | ヤマハ発 | 7,828,034 | 0.76% | 1,294 | 1,313 | 1,283 | 1,313 | 6,914,300 | ▼ | -0.13% |
| 2024-10-07 | 7272 | ヤマハ発 | 8,277,178 | 0.80% | 1,378 | 1,390 | 1,370 | 1,385 | 7,788,900 | ▲ | 0.04% |
| 2024-10-10 | 7272 | ヤマハ発 | 6,066,535 | 0.59% | 1,360 | 1,364 | 1,351 | 1,354 | 3,761,900 | ▼ | -0.21% |
| 2024-10-23 | 7272 | ヤマハ発 | 4,969,604 | 0.48% | 1,333 | 1,344 | 1,291 | 1,292 | 6,585,900 | ▼ | -0.10% |
| 2024-03-13 | 7273 | イクヨ | 13,600 | 0.88% | 2,123 | 2,189 | 2,123 | 2,188 | 1,400 | ▼ | -0.09% |
| 2024-03-14 | 7273 | イクヨ | 10,500 | 0.68% | 2,180 | 2,400 | 2,133 | 2,399 | 28,400 | ▼ | -0.19% |
| 2024-03-15 | 7273 | イクヨ | 8,200 | 0.53% | 2,401 | 2,575 | 2,330 | 2,355 | 19,800 | ▼ | -0.15% |
| 2024-05-27 | 7273 | イクヨ | 7,300 | 0.47% | 1,973 | 2,028 | 1,973 | 2,013 | 2,800 | ▼ | -0.06% |
| 2024-03-13 | 7309 | シマノ | 643,173 | 0.71% | 21,750 | 21,955 | 21,450 | 21,650 | 372,200 | ▲ | 0.03% |
| 2024-03-28 | 7309 | シマノ | 723,869 | 0.80% | 22,440 | 22,665 | 22,410 | 22,605 | 229,900 | ▲ | 0.09% |
| 2024-04-09 | 7309 | シマノ | 502,334 | 0.55% | 22,150 | 22,445 | 22,105 | 22,405 | 156,500 | ▼ | -0.25% |
| 2024-04-16 | 7309 | シマノ | 369,576 | 0.41% | 23,410 | 24,290 | 23,315 | 24,155 | 372,700 | ▼ | -0.14% |
| 2024-10-03 | 7309 | シマノ | 451,805 | 0.50% | 26,005 | 26,005 | 25,330 | 25,330 | 254,900 | ▲ | 0.09% |
| 2024-10-04 | 7309 | シマノ | 435,891 | 0.48% | 24,570 | 25,385 | 24,415 | 25,220 | 480,700 | ▼ | -0.02% |
| 2024-04-09 | 7342 | ウェルスナビ | 305,400 | 0.51% | 1,600 | 1,606 | 1,563 | 1,577 | 848,400 | ▲ | 0.07% |
| 2024-04-16 | 7342 | ウェルスナビ | 358,900 | 0.60% | 1,422 | 1,479 | 1,420 | 1,455 | 1,342,100 | ▲ | 0.08% |
| 2024-04-18 | 7342 | ウェルスナビ | 464,100 | 0.78% | 1,427 | 1,513 | 1,425 | 1,485 | 1,475,500 | ▲ | 0.18% |
| 2024-04-19 | 7342 | ウェルスナビ | 504,600 | 0.85% | 1,478 | 1,488 | 1,433 | 1,446 | 1,413,100 | ▲ | 0.06% |
| 2024-04-22 | 7342 | ウェルスナビ | 540,400 | 0.91% | 1,440 | 1,474 | 1,440 | 1,470 | 853,500 | ▲ | 0.06% |
| 2024-04-25 | 7342 | ウェルスナビ | 520,215 | 0.88% | 1,455 | 1,480 | 1,445 | 1,452 | 803,200 | ▼ | -0.03% |
| 2024-04-30 | 7342 | ウェルスナビ | 539,615 | 0.91% | 1,485 | 1,485 | 1,427 | 1,442 | 1,066,200 | ▲ | 0.03% |
| 2024-05-01 | 7342 | ウェルスナビ | 603,227 | 1.02% | 1,430 | 1,451 | 1,412 | 1,412 | 870,500 | ▲ | 0.10% |
| 2024-05-10 | 7342 | ウェルスナビ | 584,757 | 0.99% | 1,420 | 1,425 | 1,389 | 1,415 | 1,013,500 | ▼ | -0.03% |
| 2024-05-15 | 7342 | ウェルスナビ | 601,757 | 1.01% | 1,495 | 1,499 | 1,451 | 1,468 | 1,745,300 | ▲ | 0.02% |
| 2024-05-17 | 7342 | ウェルスナビ | 662,257 | 1.12% | 1,327 | 1,363 | 1,312 | 1,332 | 1,124,400 | ▲ | 0.11% |
| 2024-05-22 | 7342 | ウェルスナビ | 605,157 | 1.02% | 1,305 | 1,313 | 1,292 | 1,296 | 713,700 | ▼ | -0.10% |
| 2024-05-23 | 7342 | ウェルスナビ | 507,357 | 0.85% | 1,316 | 1,337 | 1,277 | 1,281 | 1,149,600 | ▼ | -0.17% |
| 2024-05-28 | 7342 | ウェルスナビ | 471,898 | 0.79% | 1,223 | 1,231 | 1,163 | 1,170 | 2,167,200 | ▼ | -0.05% |
| 2024-06-05 | 7342 | ウェルスナビ | 474,198 | 0.80% | 1,204 | 1,236 | 1,168 | 1,173 | 1,630,200 | ▲ | 0.01% |
| 2024-06-07 | 7342 | ウェルスナビ | 468,898 | 0.79% | 1,176 | 1,236 | 1,172 | 1,236 | 1,130,400 | ▼ | -0.01% |
| 2024-06-10 | 7342 | ウェルスナビ | 477,198 | 0.80% | 1,232 | 1,248 | 1,215 | 1,240 | 886,000 | ▲ | 0.01% |
| 2024-06-11 | 7342 | ウェルスナビ | 466,398 | 0.78% | 1,254 | 1,286 | 1,249 | 1,260 | 1,091,800 | ▼ | -0.02% |
| 2024-06-13 | 7342 | ウェルスナビ | 551,198 | 0.93% | 1,350 | 1,369 | 1,312 | 1,332 | 2,161,100 | ▲ | 0.15% |
| 2024-06-14 | 7342 | ウェルスナビ | 496,198 | 0.84% | 1,334 | 1,450 | 1,323 | 1,450 | 3,140,700 | ▼ | -0.09% |
| 2024-06-18 | 7342 | ウェルスナビ | 540,598 | 0.91% | 1,398 | 1,441 | 1,357 | 1,427 | 2,137,200 | ▲ | 0.07% |
| 2024-06-19 | 7342 | ウェルスナビ | 636,998 | 1.07% | 1,428 | 1,444 | 1,361 | 1,385 | 2,599,400 | ▲ | 0.16% |
| 2024-06-21 | 7342 | ウェルスナビ | 575,098 | 0.97% | 1,440 | 1,520 | 1,437 | 1,513 | 2,365,700 | ▼ | -0.10% |
| 2024-07-11 | 7342 | ウェルスナビ | 604,476 | 1.02% | 1,525 | 1,525 | 1,480 | 1,500 | 802,700 | ▲ | 0.05% |
| 2024-07-12 | 7342 | ウェルスナビ | 570,976 | 0.96% | 1,499 | 1,615 | 1,499 | 1,600 | 2,472,300 | ▼ | -0.06% |
| 2024-07-18 | 7342 | ウェルスナビ | 599,676 | 1.01% | 1,575 | 1,578 | 1,490 | 1,490 | 1,721,700 | ▲ | 0.05% |
| 2024-08-05 | 7342 | ウェルスナビ | 570,806 | 0.96% | 1,100 | 1,137 | 950 | 968 | 2,922,100 | ▼ | -0.05% |
| 2024-08-08 | 7342 | ウェルスナビ | 603,806 | 1.01% | 1,063 | 1,166 | 1,054 | 1,135 | 1,118,800 | ▲ | 0.05% |
| 2024-08-13 | 7342 | ウェルスナビ | 656,906 | 1.10% | 1,093 | 1,136 | 1,054 | 1,132 | 1,753,800 | ▲ | 0.09% |
| 2024-09-04 | 7342 | ウェルスナビ | 732,925 | 1.23% | 1,234 | 1,239 | 1,190 | 1,198 | 1,268,600 | ▲ | 0.06% |
| 2024-09-05 | 7342 | ウェルスナビ | 658,925 | 1.11% | 1,176 | 1,215 | 1,172 | 1,195 | 646,900 | ▼ | -0.11% |
| 2024-09-27 | 7342 | ウェルスナビ | 717,531 | 1.20% | 1,193 | 1,240 | 1,189 | 1,211 | 821,100 | ▲ | 0.08% |
| 2024-10-02 | 7342 | ウェルスナビ | 791,031 | 1.33% | 1,150 | 1,152 | 1,120 | 1,131 | 627,100 | ▲ | 0.13% |
| 2024-10-07 | 7342 | ウェルスナビ | 721,131 | 1.21% | 1,174 | 1,197 | 1,170 | 1,183 | 558,900 | ▼ | -0.12% |
| 2024-10-09 | 7342 | ウェルスナビ | 702,831 | 1.18% | 1,152 | 1,163 | 1,133 | 1,135 | 427,900 | ▼ | -0.03% |
| 2024-10-10 | 7342 | ウェルスナビ | 722,431 | 1.21% | 1,152 | 1,153 | 1,128 | 1,129 | 322,800 | ▲ | 0.03% |
| 2024-10-22 | 7342 | ウェルスナビ | 772,831 | 1.30% | 1,099 | 1,099 | 1,053 | 1,063 | 506,200 | ▲ | 0.09% |
| 2024-11-12 | 7342 | ウェルスナビ | 768,163 | 1.29% | 1,132 | 1,158 | 1,132 | 1,142 | 444,000 | ▼ | -0.01% |
| 2024-11-27 | 7342 | ウェルスナビ | 710,048 | 1.19% | 1,042 | 1,048 | 1,018 | 1,042 | 510,400 | ▼ | -0.10% |
| 2024-12-03 | 7342 | ウェルスナビ | 634,448 | 1.06% | 1,947 | 1,949 | 1,943 | 1,945 | 10,275,700 | ▼ | -0.12% |
| 2024-12-04 | 7342 | ウェルスナビ | 492,048 | 0.82% | 1,944 | 1,945 | 1,944 | 1,944 | 2,518,800 | ▼ | -0.24% |
| 2024-12-05 | 7342 | ウェルスナビ | 458,248 | 0.77% | 1,944 | 1,945 | 1,944 | 1,944 | 1,627,400 | ▼ | -0.04% |
| 2024-12-06 | 7342 | ウェルスナビ | 334,598 | 0.56% | 1,945 | 1,945 | 1,944 | 1,944 | 1,721,600 | ▼ | -0.20% |
| 2024-12-09 | 7342 | ウェルスナビ | 278,398 | 0.46% | 1,944 | 1,945 | 1,944 | 1,944 | 1,220,600 | ▼ | -0.10% |
| 2024-04-10 | 7352 | ＴＷＯＳＴ | 210,100 | 0.50% | 1,759 | 1,805 | 1,740 | 1,755 | 197,200 | ▲ | 0.07% |
| 2024-04-15 | 7352 | ＴＷＯＳＴ | 254,300 | 0.60% | 1,859 | 1,935 | 1,735 | 1,850 | 1,055,500 | ▲ | 0.09% |
| 2024-05-22 | 7352 | ＴＷＯＳＴ | 310,400 | 0.71% | 1,611 | 1,612 | 1,400 | 1,456 | 1,084,300 | ▲ | 0.10% |
| 2024-06-10 | 7352 | ＴＷＯＳＴ | 346,700 | 0.80% | 1,315 | 1,412 | 1,310 | 1,360 | 430,800 | ▲ | 0.09% |
| 2024-06-19 | 7352 | ＴＷＯＳＴ | 340,900 | 0.78% | 1,338 | 1,348 | 1,307 | 1,335 | 193,700 | ▼ | -0.02% |
| 2024-07-25 | 7352 | ＴＷＯＳＴ | 65,900 | 0.15% | 1,151 | 1,153 | 1,077 | 1,105 | 457,300 | ▼ | -0.63% |
| 2024-03-04 | 7359 | 東京通信Ｇ | 46,100 | 0.45% | 600 | 605 | 591 | 591 | 69,600 | ▼ | -0.13% |
| 2024-06-13 | 7359 | 東京通信Ｇ | 54,000 | 0.53% | 476 | 510 | 474 | 476 | 391,800 | ▲ | 0.07% |
| 2024-06-17 | 7359 | 東京通信Ｇ | 61,000 | 0.60% | 480 | 489 | 465 | 472 | 134,000 | ▲ | 0.06% |
| 2024-06-27 | 7359 | 東京通信Ｇ | 56,000 | 0.55% | 488 | 499 | 484 | 492 | 44,800 | ▼ | -0.04% |
| 2024-07-08 | 7359 | 東京通信Ｇ | 49,100 | 0.48% | 500 | 508 | 496 | 500 | 34,000 | ▼ | -0.07% |
| 2024-07-18 | 7359 | 東京通信Ｇ | 80,300 | 0.79% | 518 | 518 | 511 | 512 | 22,600 | ▲ | 0.41% |
| 2024-08-05 | 7359 | 東京通信Ｇ | 69,500 | 0.68% | 377 | 377 | 329 | 329 | 271,200 | ▼ | -0.10% |
| 2024-08-07 | 7359 | 東京通信Ｇ | 56,800 | 0.56% | 348 | 369 | 346 | 357 | 126,500 | ▼ | -0.12% |
| 2024-08-15 | 7359 | 東京通信Ｇ | 10,300 | 0.10% | 410 | 416 | 403 | 405 | 51,700 | ▼ | -0.46% |
| 2024-11-20 | 7359 | 東京通信Ｇ | 100,100 | 0.99% | 277 | 281 | 275 | 279 | 19,200 | ▲ | 0.89% |
| 2024-11-27 | 7359 | 東京通信Ｇ | 103,200 | 1.02% | 271 | 343 | 270 | 309 | 5,108,300 | ▲ | 0.03% |
| 2024-12-05 | 7359 | 東京通信Ｇ | 89,100 | 0.88% | 256 | 261 | 245 | 247 | 135,400 | ▼ | -0.14% |
| 2024-12-06 | 7359 | 東京通信Ｇ | 10,700 | 0.10% | 251 | 269 | 247 | 253 | 211,600 | ▼ | -0.78% |
| 2024-12-18 | 7359 | 東京通信Ｇ | 144,300 | 1.43% | 269 | 286 | 257 | 267 | 211,300 | ▲ | 1.20% |
| 2024-09-18 | 7362 | Ｔ．Ｓ．Ｉ | 12,033 | 0.78% | 1,145 | 1,430 | 1,145 | 1,285 | 1,877,500 | ▲ | 0.59% |
| 2024-09-19 | 7362 | Ｔ．Ｓ．Ｉ | 14,533 | 0.94% | 1,359 | 1,543 | 1,295 | 1,350 | 1,778,200 | ▲ | 0.15% |
| 2024-09-20 | 7362 | Ｔ．Ｓ．Ｉ | 16,333 | 1.06% | 1,362 | 1,418 | 1,216 | 1,216 | 400,100 | ▲ | 0.12% |
| 2024-09-24 | 7362 | Ｔ．Ｓ．Ｉ | 17,633 | 1.15% | 1,243 | 1,244 | 1,146 | 1,150 | 124,400 | ▲ | 0.08% |
| 2024-09-25 | 7362 | Ｔ．Ｓ．Ｉ | 19,133 | 1.24% | 1,127 | 1,222 | 1,120 | 1,127 | 104,500 | ▲ | 0.09% |
| 2024-09-30 | 7362 | Ｔ．Ｓ．Ｉ | 23,033 | 1.50% | 1,050 | 1,066 | 1,011 | 1,012 | 39,200 | ▲ | 0.26% |
| 2024-10-02 | 7362 | Ｔ．Ｓ．Ｉ | 22,633 | 1.47% | 1,022 | 1,070 | 999 | 1,004 | 43,200 | ▼ | -0.03% |
| 2024-10-04 | 7362 | Ｔ．Ｓ．Ｉ | 21,133 | 1.37% | 1,022 | 1,030 | 993 | 1,001 | 23,200 | ▼ | -0.09% |
| 2024-10-15 | 7362 | Ｔ．Ｓ．Ｉ | 19,633 | 1.28% | 947 | 954 | 928 | 940 | 13,000 | ▼ | -0.09% |
| 2024-10-18 | 7362 | Ｔ．Ｓ．Ｉ | 17,033 | 1.11% | 911 | 934 | 900 | 909 | 22,400 | ▼ | -0.16% |
| 2024-10-21 | 7362 | Ｔ．Ｓ．Ｉ | 16,033 | 1.04% | 906 | 949 | 906 | 917 | 10,900 | ▼ | -0.07% |
| 2024-10-22 | 7362 | Ｔ．Ｓ．Ｉ | 14,733 | 0.96% | 917 | 921 | 901 | 901 | 8,100 | ▼ | -0.08% |
| 2024-10-23 | 7362 | Ｔ．Ｓ．Ｉ | 13,333 | 0.86% | 904 | 914 | 893 | 900 | 12,900 | ▼ | -0.09% |
| 2024-10-24 | 7362 | Ｔ．Ｓ．Ｉ | 11,733 | 0.76% | 896 | 897 | 877 | 892 | 18,900 | ▼ | -0.09% |
| 2024-10-25 | 7362 | Ｔ．Ｓ．Ｉ | 10,433 | 0.68% | 890 | 890 | 860 | 877 | 15,900 | ▼ | -0.07% |
| 2024-10-29 | 7362 | Ｔ．Ｓ．Ｉ | 8,933 | 0.58% | 891 | 934 | 891 | 925 | 9,100 | ▼ | -0.10% |
| 2024-11-05 | 7362 | Ｔ．Ｓ．Ｉ | 7,433 | 0.48% | 885 | 890 | 870 | 877 | 5,700 | ▼ | -0.09% |
| 2024-10-30 | 7366 | りたりこ | 181,706 | 0.50% | 1,096 | 1,143 | 1,086 | 1,113 | 737,000 | ▲ | 0.03% |
| 2024-11-07 | 7366 | りたりこ | 176,006 | 0.49% | 1,148 | 1,154 | 1,092 | 1,107 | 442,800 | ▼ | -0.01% |
| 2024-11-13 | 7366 | りたりこ | 179,602 | 0.50% | 1,022 | 1,027 | 1,003 | 1,008 | 321,300 | ▲ | 0.01% |
| 2024-11-15 | 7366 | りたりこ | 237,902 | 0.66% | 950 | 966 | 949 | 956 | 325,200 | ▲ | 0.16% |
| 2024-11-27 | 7366 | りたりこ | 251,046 | 0.70% | 964 | 969 | 944 | 955 | 177,000 | ▲ | 0.03% |
| 2024-11-28 | 7366 | りたりこ | 247,346 | 0.69% | 944 | 966 | 935 | 938 | 218,800 | ▼ | -0.01% |
| 2024-12-12 | 7366 | りたりこ | 204,146 | 0.57% | 915 | 920 | 880 | 901 | 307,200 | ▼ | -0.12% |
| 2024-12-17 | 7366 | りたりこ | 178,546 | 0.49% | 880 | 892 | 865 | 881 | 148,400 | ▼ | -0.07% |
| 2024-12-18 | 7366 | りたりこ | 179,546 | 0.50% | 887 | 894 | 870 | 870 | 110,800 | ▲ | 0.01% |
| 2024-03-01 | 7369 | メイホーＨＤ | 13,400 | 0.85% | 2,256 | 2,300 | 2,220 | 2,267 | 27,200 | ▼ | -0.14% |
| 2024-03-21 | 7369 | メイホーＨＤ | 17,300 | 1.10% | 2,301 | 2,547 | 2,265 | 2,505 | 75,600 | ▲ | 0.25% |
| 2024-04-11 | 7369 | メイホーＨＤ | 17,200 | 1.09% | 2,251 | 2,270 | 2,200 | 2,232 | 3,700 | ▼ | -0.01% |
| 2024-06-07 | 7369 | メイホーＨＤ | 15,600 | 0.99% | 1,956 | 1,962 | 1,900 | 1,939 | 8,300 | ▼ | -0.10% |
| 2024-08-05 | 7369 | メイホーＨＤ | 14,000 | 0.89% | 2,182 | 2,250 | 1,827 | 1,907 | 17,900 | ▼ | -0.09% |
| 2024-08-13 | 7369 | メイホーＨＤ | 12,100 | 0.77% | 2,128 | 2,490 | 2,101 | 2,150 | 59,400 | ▼ | -0.12% |
| 2024-10-17 | 7369 | メイホーＨＤ | 10,900 | 0.69% | 2,344 | 2,350 | 2,344 | 2,349 | 7,600 | ▼ | -0.08% |
| 2024-03-08 | 7373 | アイドマＨＤ | 88,600 | 0.58% | 1,730 | 1,782 | 1,730 | 1,749 | 64,000 | ▼ | -0.10% |
| 2024-03-12 | 7373 | アイドマＨＤ | 75,500 | 0.49% | 1,750 | 1,837 | 1,731 | 1,837 | 68,000 | ▼ | -0.08% |
| 2024-03-04 | 7375 | リファバスＧ | 16,900 | 0.50% | 830 | 842 | 795 | 804 | 135,400 | ▲ | 0.10% |
| 2024-03-06 | 7375 | リファバスＧ | 14,400 | 0.43% | 771 | 808 | 761 | 793 | 58,700 | ▼ | -0.07% |
| 2024-04-02 | 7375 | リファバスＧ | 18,800 | 0.56% | 823 | 823 | 794 | 799 | 28,300 | ▲ | 0.16% |
| 2024-06-07 | 7375 | リファバスＧ | 14,700 | 0.43% | 654 | 670 | 654 | 663 | 3,500 | ▼ | -0.13% |
| 2024-09-20 | 7383 | ネットプロ | 740,942 | 0.76% | 349 | 361 | 340 | 351 | 3,561,800 | ▲ | 0.48% |
| 2024-09-27 | 7383 | ネットプロ | 677,542 | 0.69% | 342 | 345 | 328 | 329 | 1,681,900 | ▼ | -0.07% |
| 2024-10-02 | 7383 | ネットプロ | 689,942 | 0.70% | 351 | 357 | 341 | 345 | 1,828,700 | ▲ | 0.01% |
| 2024-10-03 | 7383 | ネットプロ | 578,142 | 0.59% | 350 | 361 | 350 | 351 | 2,085,500 | ▼ | -0.10% |
| 2024-10-08 | 7383 | ネットプロ | 448,942 | 0.46% | 384 | 384 | 359 | 363 | 3,850,600 | ▼ | -0.12% |
| 2024-10-15 | 7383 | ネットプロ | 489,542 | 0.50% | 391 | 400 | 382 | 392 | 1,847,800 | ▲ | 0.03% |
| 2024-10-17 | 7383 | ネットプロ | 627,142 | 0.64% | 399 | 414 | 387 | 388 | 4,301,300 | ▲ | 0.14% |
| 2024-10-25 | 7383 | ネットプロ | 0 | 0.00% | 303 | 319 | 285 | 319 | 12,348,000 | ▼ | -0.64% |
| 2024-11-18 | 7383 | ネットプロ | 527,542 | 0.54% | 456 | 477 | 408 | 432 | 11,641,700 | ▲ | 0.54% |
| 2024-11-19 | 7383 | ネットプロ | 367,242 | 0.37% | 448 | 464 | 439 | 464 | 5,099,300 | ▼ | -0.17% |
| 2024-06-14 | 7388 | ＦＰパートナ | 178,291 | 0.76% | 3,345 | 3,630 | 3,105 | 3,550 | 5,770,200 | ▲ | 0.30% |
| 2024-06-17 | 7388 | ＦＰパートナ | 136,491 | 0.58% | 3,380 | 3,390 | 2,950 | 3,265 | 2,811,600 | ▼ | -0.18% |
| 2024-06-18 | 7388 | ＦＰパートナ | 88,991 | 0.38% | 3,280 | 3,395 | 3,205 | 3,305 | 917,300 | ▼ | -0.19% |
| 2024-12-04 | 7388 | ＦＰパートナ | 158,173 | 0.69% | 2,336 | 2,449 | 2,312 | 2,319 | 1,349,900 | ▲ | 0.38% |
| 2024-12-05 | 7388 | ＦＰパートナ | 170,873 | 0.74% | 2,322 | 2,369 | 2,302 | 2,351 | 423,700 | ▲ | 0.05% |
| 2024-12-06 | 7388 | ＦＰパートナ | 230,573 | 1.00% | 2,334 | 2,339 | 2,231 | 2,285 | 778,800 | ▲ | 0.26% |
| 2024-12-11 | 7388 | ＦＰパートナ | 256,873 | 1.12% | 2,329 | 2,330 | 2,268 | 2,277 | 270,300 | ▲ | 0.12% |
| 2024-12-12 | 7388 | ＦＰパートナ | 249,573 | 1.08% | 2,261 | 2,280 | 2,243 | 2,246 | 297,600 | ▼ | -0.04% |
| 2024-12-18 | 7388 | ＦＰパートナ | 219,869 | 0.95% | 2,185 | 2,192 | 2,133 | 2,150 | 237,200 | ▼ | -0.13% |
| 2024-08-13 | 7408 | ジャムコ | 144,104 | 0.53% | 1,184 | 1,209 | 1,125 | 1,208 | 716,300 | ▲ | 0.21% |
| 2024-08-14 | 7408 | ジャムコ | 166,904 | 0.62% | 1,238 | 1,242 | 1,192 | 1,238 | 338,800 | ▲ | 0.08% |
| 2024-08-15 | 7408 | ジャムコ | 147,204 | 0.54% | 1,238 | 1,265 | 1,221 | 1,238 | 171,300 | ▼ | -0.07% |
| 2024-05-10 | 7420 | 佐鳥電機 | 90,360 | 0.50% | 2,225 | 2,250 | 2,217 | 2,250 | 76,200 | ▲ | 0.09% |
| 2024-05-21 | 7420 | 佐鳥電機 | 0 | 0.00% | 2,232 | 2,252 | 2,214 | 2,214 | 76,200 | ▼ | -0.50% |
| 2024-11-27 | 7421 | カッパクリエ | 249,600 | 0.50% | 1,579 | 1,585 | 1,571 | 1,583 | 49,700 | ▲ | 0.09% |
| 2024-12-02 | 7421 | カッパクリエ | 219,300 | 0.44% | 1,598 | 1,598 | 1,575 | 1,575 | 71,700 | ▼ | -0.06% |
| 2024-12-03 | 7421 | カッパクリエ | 265,000 | 0.53% | 1,580 | 1,602 | 1,580 | 1,589 | 76,200 | ▲ | 0.09% |
| 2024-12-04 | 7421 | カッパクリエ | 236,500 | 0.47% | 1,589 | 1,590 | 1,575 | 1,584 | 57,800 | ▼ | -0.06% |
| 2024-12-05 | 7421 | カッパクリエ | 261,900 | 0.53% | 1,585 | 1,589 | 1,575 | 1,583 | 50,900 | ▲ | 0.06% |
| 2024-12-13 | 7421 | カッパクリエ | 233,500 | 0.47% | 1,600 | 1,618 | 1,600 | 1,614 | 66,900 | ▼ | -0.06% |
| 2024-12-18 | 7421 | カッパクリエ | 251,648 | 0.50% | 1,613 | 1,613 | 1,600 | 1,601 | 37,500 | ▲ | 0.03% |
| 2024-07-22 | 7433 | 伯東 | 122,771 | 0.53% | 5,120 | 5,120 | 5,030 | 5,060 | 150,500 | ▲ | 0.12% |
| 2024-07-25 | 7433 | 伯東 | 112,663 | 0.48% | 4,950 | 4,955 | 4,905 | 4,930 | 197,500 | ▼ | -0.05% |
| 2024-07-26 | 7433 | 伯東 | 116,763 | 0.50% | 4,970 | 5,010 | 4,940 | 4,980 | 62,900 | ▲ | 0.02% |
| 2024-07-29 | 7433 | 伯東 | 115,263 | 0.49% | 5,030 | 5,090 | 5,010 | 5,070 | 48,400 | ▼ | -0.01% |
| 2024-08-01 | 7433 | 伯東 | 115,763 | 0.50% | 5,070 | 5,120 | 5,010 | 5,050 | 192,300 | ▲ | 0.01% |
| 2024-08-07 | 7433 | 伯東 | 113,663 | 0.49% | 4,735 | 4,950 | 4,685 | 4,875 | 169,700 | ▼ | -0.01% |
| 2024-08-08 | 7433 | 伯東 | 130,363 | 0.56% | 4,820 | 4,900 | 4,775 | 4,815 | 115,900 | ▲ | 0.07% |
| 2024-08-15 | 7433 | 伯東 | 104,363 | 0.45% | 4,915 | 4,940 | 4,890 | 4,895 | 66,900 | ▼ | -0.11% |
| 2024-10-28 | 7433 | 伯東 | 118,234 | 0.51% | 4,370 | 4,455 | 4,360 | 4,455 | 89,600 | ▲ | 0.10% |
| 2024-10-30 | 7433 | 伯東 | 113,834 | 0.49% | 4,530 | 4,535 | 4,500 | 4,530 | 90,000 | ▼ | -0.02% |
| 2024-03-01 | 7445 | ライトオン | 319,811 | 1.07% | 407 | 410 | 407 | 408 | 37,900 | ▼ | -0.03% |
| 2024-03-15 | 7445 | ライトオン | 380,211 | 1.28% | 425 | 425 | 409 | 411 | 152,900 | ▲ | 0.20% |
| 2024-03-19 | 7445 | ライトオン | 335,511 | 1.13% | 418 | 422 | 417 | 420 | 48,000 | ▼ | -0.15% |
| 2024-03-21 | 7445 | ライトオン | 317,511 | 1.07% | 422 | 425 | 420 | 424 | 54,500 | ▼ | -0.05% |
| 2024-03-26 | 7445 | ライトオン | 294,751 | 0.99% | 427 | 427 | 420 | 421 | 21,700 | ▼ | -0.08% |
| 2024-04-19 | 7445 | ライトオン | 296,351 | 1.00% | 400 | 403 | 400 | 400 | 64,500 | ▲ | 0.01% |
| 2024-07-25 | 7445 | ライトオン | 82,651 | 0.27% | 388 | 389 | 385 | 386 | 36,500 | ▼ | -0.73% |
| 2024-09-20 | 7453 | 良品計画 | 2,167,281 | 0.77% | 2,611 | 2,640 | 2,576 | 2,619 | 4,336,100 | ▲ | 0.58% |
| 2024-09-24 | 7453 | 良品計画 | 2,312,680 | 0.82% | 2,637 | 2,642 | 2,594 | 2,606 | 2,597,200 | ▲ | 0.04% |
| 2024-09-26 | 7453 | 良品計画 | 2,608,060 | 0.92% | 2,670 | 2,753 | 2,664 | 2,753 | 4,552,700 | ▲ | 0.10% |
| 2024-09-27 | 7453 | 良品計画 | 2,389,305 | 0.85% | 2,750 | 2,799 | 2,728 | 2,782 | 6,299,200 | ▼ | -0.07% |
| 2024-09-30 | 7453 | 良品計画 | 4,101,805 | 1.46% | 2,690 | 2,749 | 2,634 | 2,634 | 24,623,400 | ▲ | 0.61% |
| 2024-10-01 | 7453 | 良品計画 | 3,735,933 | 1.33% | 2,607 | 2,676 | 2,606 | 2,629 | 4,199,100 | ▼ | -0.12% |
| 2024-10-02 | 7453 | 良品計画 | 3,585,733 | 1.27% | 2,607 | 2,640 | 2,585 | 2,600 | 3,237,800 | ▼ | -0.06% |
| 2024-10-03 | 7453 | 良品計画 | 4,147,817 | 1.47% | 2,680 | 2,714 | 2,654 | 2,675 | 3,467,700 | ▲ | 0.19% |
| 2024-10-04 | 7453 | 良品計画 | 4,231,517 | 1.50% | 2,695 | 2,735 | 2,692 | 2,706 | 3,150,100 | ▲ | 0.03% |
| 2024-10-15 | 7453 | 良品計画 | 4,109,293 | 1.46% | 2,690 | 2,783 | 2,658 | 2,673 | 7,984,800 | ▼ | -0.04% |
| 2024-10-16 | 7453 | 良品計画 | 4,402,193 | 1.56% | 2,630 | 2,633 | 2,581 | 2,600 | 4,613,000 | ▲ | 0.10% |
| 2024-10-17 | 7453 | 良品計画 | 4,008,065 | 1.42% | 2,610 | 2,619 | 2,562 | 2,582 | 2,635,200 | ▼ | -0.14% |
| 2024-10-21 | 7453 | 良品計画 | 4,271,465 | 1.52% | 2,543 | 2,543 | 2,505 | 2,520 | 2,389,100 | ▲ | 0.10% |
| 2024-10-23 | 7453 | 良品計画 | 4,751,943 | 1.69% | 2,432 | 2,444 | 2,361 | 2,363 | 4,471,000 | ▲ | 0.16% |
| 2024-10-29 | 7453 | 良品計画 | 4,794,741 | 1.70% | 2,383 | 2,451 | 2,372 | 2,427 | 3,360,200 | ▲ | 0.01% |
| 2024-11-01 | 7453 | 良品計画 | 5,100,759 | 1.81% | 2,470 | 2,522 | 2,465 | 2,468 | 2,705,800 | ▲ | 0.11% |
| 2024-11-05 | 7453 | 良品計画 | 4,646,554 | 1.65% | 2,499 | 2,572 | 2,493 | 2,572 | 3,451,600 | ▼ | -0.16% |
| 2024-11-06 | 7453 | 良品計画 | 5,029,554 | 1.79% | 2,630 | 2,717 | 2,610 | 2,634 | 6,348,600 | ▲ | 0.14% |
| 2024-11-07 | 7453 | 良品計画 | 5,368,854 | 1.91% | 2,653 | 2,677 | 2,585 | 2,632 | 2,822,400 | ▲ | 0.11% |
| 2024-11-12 | 7453 | 良品計画 | 4,901,854 | 1.74% | 2,740 | 2,794 | 2,721 | 2,755 | 4,974,900 | ▼ | -0.16% |
| 2024-11-13 | 7453 | 良品計画 | 4,640,880 | 1.65% | 2,785 | 2,835 | 2,768 | 2,800 | 4,069,300 | ▼ | -0.09% |
| 2024-11-15 | 7453 | 良品計画 | 4,360,680 | 1.55% | 2,775 | 2,804 | 2,767 | 2,785 | 2,014,100 | ▼ | -0.09% |
| 2024-11-18 | 7453 | 良品計画 | 3,683,280 | 1.31% | 2,800 | 2,993 | 2,799 | 2,938 | 8,533,500 | ▼ | -0.24% |
| 2024-11-19 | 7453 | 良品計画 | 3,356,380 | 1.19% | 2,972 | 3,027 | 2,931 | 3,014 | 3,728,900 | ▼ | -0.12% |
| 2024-11-21 | 7453 | 良品計画 | 2,686,074 | 0.95% | 3,001 | 3,012 | 2,974 | 3,000 | 2,437,300 | ▼ | -0.24% |
| 2024-11-22 | 7453 | 良品計画 | 2,498,274 | 0.88% | 3,021 | 3,033 | 2,982 | 3,025 | 1,764,700 | ▼ | -0.06% |
| 2024-11-25 | 7453 | 良品計画 | 2,143,174 | 0.76% | 3,050 | 3,067 | 3,026 | 3,036 | 1,825,000 | ▼ | -0.12% |
| 2024-11-27 | 7453 | 良品計画 | 1,590,441 | 0.56% | 2,997 | 3,042 | 2,967 | 3,038 | 2,013,300 | ▼ | -0.19% |
| 2024-11-29 | 7453 | 良品計画 | 1,057,041 | 0.37% | 3,039 | 3,111 | 3,035 | 3,070 | 2,341,700 | ▼ | -0.19% |
| 2024-03-11 | 7480 | スズデン | 77,036 | 0.52% | 2,200 | 2,202 | 2,148 | 2,158 | 68,300 | ▲ | 0.07% |
| 2024-03-22 | 7480 | スズデン | 89,536 | 0.61% | 2,220 | 2,228 | 2,201 | 2,211 | 40,400 | ▲ | 0.08% |
| 2024-03-28 | 7480 | スズデン | 103,481 | 0.70% | 2,174 | 2,174 | 2,137 | 2,140 | 84,900 | ▲ | 0.08% |
| 2024-04-09 | 7480 | スズデン | 119,281 | 0.81% | 2,067 | 2,077 | 2,060 | 2,075 | 17,200 | ▲ | 0.11% |
| 2024-04-24 | 7480 | スズデン | 110,681 | 0.75% | 2,098 | 2,109 | 2,082 | 2,108 | 64,300 | ▼ | -0.06% |
| 2024-05-01 | 7480 | スズデン | 101,681 | 0.69% | 2,138 | 2,147 | 2,120 | 2,132 | 30,200 | ▼ | -0.06% |
| 2024-05-08 | 7480 | スズデン | 110,081 | 0.75% | 1,905 | 1,949 | 1,859 | 1,870 | 285,200 | ▲ | 0.06% |
| 2024-05-09 | 7480 | スズデン | 121,581 | 0.82% | 1,875 | 1,894 | 1,860 | 1,886 | 100,700 | ▲ | 0.06% |
| 2024-05-15 | 7480 | スズデン | 131,881 | 0.90% | 1,879 | 1,891 | 1,865 | 1,867 | 44,600 | ▲ | 0.08% |
| 2024-05-17 | 7480 | スズデン | 130,881 | 0.89% | 1,840 | 1,863 | 1,835 | 1,857 | 35,300 | ▼ | -0.01% |
| 2024-05-20 | 7480 | スズデン | 132,081 | 0.90% | 1,861 | 1,867 | 1,851 | 1,852 | 28,300 | ▲ | 0.01% |
| 2024-05-21 | 7480 | スズデン | 131,481 | 0.89% | 1,852 | 1,856 | 1,827 | 1,831 | 56,200 | ▼ | -0.01% |
| 2024-05-30 | 7480 | スズデン | 113,581 | 0.77% | 1,808 | 1,832 | 1,802 | 1,832 | 57,700 | ▼ | -0.12% |
| 2024-06-06 | 7480 | スズデン | 99,581 | 0.67% | 1,869 | 1,874 | 1,862 | 1,867 | 27,900 | ▼ | -0.09% |
| 2024-07-18 | 7480 | スズデン | 87,111 | 0.59% | 1,977 | 1,985 | 1,962 | 1,964 | 15,700 | ▼ | -0.08% |
| 2024-08-06 | 7480 | スズデン | 66,311 | 0.45% | 1,760 | 1,853 | 1,750 | 1,814 | 54,200 | ▼ | -0.13% |
| 2024-06-20 | 7516 | コーナン | 174,092 | 0.50% | 4,160 | 4,190 | 4,150 | 4,170 | 49,900 | ▲ | 0.08% |
| 2024-06-24 | 7516 | コーナン | 172,292 | 0.49% | 4,140 | 4,180 | 4,140 | 4,155 | 60,700 | ▼ | -0.01% |
| 2024-07-09 | 7516 | コーナン | 173,792 | 0.50% | 4,045 | 4,070 | 4,010 | 4,025 | 92,600 | ▲ | 0.01% |
| 2024-08-01 | 7516 | コーナン | 208,488 | 0.60% | 4,045 | 4,045 | 3,930 | 3,935 | 76,300 | ▲ | 0.09% |
| 2024-08-15 | 7516 | コーナン | 207,288 | 0.59% | 3,645 | 3,725 | 3,640 | 3,670 | 87,800 | ▼ | -0.01% |
| 2024-08-16 | 7516 | コーナン | 0 | 0.00% | 3,695 | 3,735 | 3,660 | 3,735 | 89,000 | ▼ | -0.59% |
| 2024-04-08 | 7524 | マルシェ | 103,659 | 1.21% | 258 | 259 | 254 | 258 | 58,400 | ▲ | 0.02% |
| 2024-04-16 | 7524 | マルシェ | 111,959 | 1.30% | 246 | 246 | 240 | 241 | 72,300 | ▲ | 0.09% |
| 2024-06-20 | 7524 | マルシェ | 110,059 | 1.28% | 246 | 249 | 244 | 249 | 22,000 | ▼ | -0.02% |
| 2024-06-26 | 7524 | マルシェ | 102,459 | 1.19% | 254 | 254 | 251 | 254 | 10,300 | ▼ | -0.09% |
| 2024-12-16 | 7527 | システムソフ | 425,970 | 0.50% | 58 | 59 | 57 | 57 | 729,100 | ▲ | 0.09% |
| 2024-03-21 | 7532 | パンパシＨＤ | 3,681,836 | 0.57% | 3,997 | 4,031 | 3,954 | 3,986 | 2,124,800 | ▲ | 0.16% |
| 2024-04-09 | 7532 | パンパシＨＤ | 1,826,421 | 0.28% | 3,860 | 3,866 | 3,807 | 3,825 | 1,149,600 | ▼ | -0.28% |
| 2024-03-01 | 7550 | ゼンショＨＤ | 886,204 | 0.55% | 6,546 | 6,555 | 6,446 | 6,544 | 491,400 | ▼ | -0.06% |
| 2024-03-21 | 7550 | ゼンショＨＤ | 772,375 | 0.48% | 6,419 | 6,467 | 6,355 | 6,423 | 842,900 | ▼ | -0.07% |
| 2024-04-23 | 7581 | サイゼリヤ | 262,643 | 0.50% | 5,390 | 5,390 | 5,250 | 5,270 | 243,400 | ▲ | 0.08% |
| 2024-04-24 | 7581 | サイゼリヤ | 260,843 | 0.49% | 5,330 | 5,350 | 5,210 | 5,230 | 229,600 | ▼ | -0.01% |
| 2024-04-26 | 7581 | サイゼリヤ | 268,743 | 0.51% | 5,130 | 5,270 | 5,100 | 5,270 | 252,200 | ▲ | 0.02% |
| 2024-05-01 | 7581 | サイゼリヤ | 329,643 | 0.63% | 5,230 | 5,230 | 5,070 | 5,080 | 401,100 | ▲ | 0.12% |
| 2024-05-07 | 7581 | サイゼリヤ | 302,343 | 0.57% | 5,200 | 5,320 | 5,200 | 5,280 | 317,700 | ▼ | -0.06% |
| 2024-05-08 | 7581 | サイゼリヤ | 317,443 | 0.60% | 5,310 | 5,390 | 5,260 | 5,370 | 357,600 | ▲ | 0.03% |
| 2024-05-28 | 7581 | サイゼリヤ | 306,104 | 0.58% | 5,210 | 5,250 | 5,170 | 5,220 | 165,700 | ▼ | -0.02% |
| 2024-06-05 | 7581 | サイゼリヤ | 114,538 | 0.21% | 5,230 | 5,470 | 5,220 | 5,420 | 270,600 | ▼ | -0.37% |
| 2024-07-25 | 7581 | サイゼリヤ | 290,571 | 0.55% | 6,240 | 6,300 | 6,090 | 6,100 | 646,100 | ▲ | 0.11% |
| 2024-07-26 | 7581 | サイゼリヤ | 343,371 | 0.65% | 6,030 | 6,100 | 5,830 | 6,010 | 518,900 | ▲ | 0.09% |
| 2024-08-01 | 7581 | サイゼリヤ | 368,771 | 0.70% | 5,840 | 5,920 | 5,590 | 5,890 | 615,700 | ▲ | 0.04% |
| 2024-08-07 | 7581 | サイゼリヤ | 347,797 | 0.66% | 5,000 | 5,310 | 4,960 | 5,170 | 1,015,600 | ▼ | -0.03% |
| 2024-08-08 | 7581 | サイゼリヤ | 373,677 | 0.71% | 5,080 | 5,140 | 4,945 | 4,965 | 798,200 | ▲ | 0.04% |
| 2024-08-09 | 7581 | サイゼリヤ | 347,777 | 0.66% | 5,040 | 5,060 | 4,900 | 4,970 | 664,200 | ▼ | -0.04% |
| 2024-08-14 | 7581 | サイゼリヤ | 371,225 | 0.71% | 5,020 | 5,060 | 4,900 | 4,995 | 771,400 | ▲ | 0.04% |
| 2024-08-15 | 7581 | サイゼリヤ | 290,725 | 0.55% | 5,040 | 5,150 | 5,040 | 5,070 | 392,900 | ▼ | -0.15% |
| 2024-08-16 | 7581 | サイゼリヤ | 0 | 0.00% | 5,070 | 5,080 | 4,910 | 5,010 | 691,000 | ▼ | -0.55% |
| 2024-03-22 | 7590 | タカショー | 134,390 | 0.76% | 535 | 536 | 528 | 531 | 48,800 | ▼ | -0.04% |
| 2024-03-26 | 7590 | タカショー | 120,390 | 0.68% | 534 | 534 | 521 | 522 | 45,800 | ▼ | -0.07% |
| 2024-07-10 | 7590 | タカショー | 123,890 | 0.70% | 558 | 579 | 557 | 573 | 233,200 | ▲ | 0.01% |
| 2024-07-18 | 7590 | タカショー | 122,890 | 0.69% | 547 | 550 | 538 | 538 | 65,700 | ▼ | -0.01% |
| 2024-07-25 | 7590 | タカショー | 0 | 0.00% | 514 | 523 | 514 | 515 | 51,300 | ▼ | -0.69% |
| 2024-03-11 | 7601 | ポプラ | 108,119 | 0.91% | 273 | 273 | 258 | 261 | 127,800 | ▲ | 0.09% |
| 2024-03-14 | 7601 | ポプラ | 104,219 | 0.88% | 265 | 268 | 260 | 268 | 92,500 | ▼ | -0.03% |
| 2024-04-04 | 7601 | ポプラ | 107,719 | 0.91% | 268 | 269 | 261 | 261 | 116,100 | ▲ | 0.03% |
| 2024-04-12 | 7601 | ポプラ | 137,819 | 1.16% | 267 | 281 | 221 | 230 | 1,347,400 | ▲ | 0.24% |
| 2024-04-15 | 7601 | ポプラ | 145,619 | 1.23% | 230 | 252 | 230 | 246 | 585,100 | ▲ | 0.07% |
| 2024-04-16 | 7601 | ポプラ | 154,619 | 1.31% | 245 | 248 | 240 | 242 | 175,300 | ▲ | 0.08% |
| 2024-04-17 | 7601 | ポプラ | 144,819 | 1.22% | 242 | 242 | 232 | 234 | 177,400 | ▼ | -0.09% |
| 2024-04-18 | 7601 | ポプラ | 139,119 | 1.18% | 234 | 244 | 234 | 237 | 153,900 | ▼ | -0.04% |
| 2024-04-19 | 7601 | ポプラ | 122,119 | 1.03% | 233 | 235 | 229 | 232 | 198,300 | ▼ | -0.14% |
| 2024-04-26 | 7601 | ポプラ | 113,619 | 0.96% | 233 | 234 | 230 | 231 | 67,800 | ▼ | -0.07% |
| 2024-05-09 | 7601 | ポプラ | 105,219 | 0.89% | 230 | 230 | 226 | 228 | 26,100 | ▼ | -0.06% |
| 2024-06-04 | 7601 | ポプラ | 91,249 | 0.77% | 256 | 261 | 249 | 250 | 91,700 | ▼ | -0.12% |
| 2024-06-18 | 7601 | ポプラ | 81,919 | 0.69% | 254 | 261 | 252 | 253 | 72,400 | ▼ | -0.08% |
| 2024-06-27 | 7601 | ポプラ | 67,419 | 0.57% | 260 | 261 | 255 | 258 | 54,300 | ▼ | -0.12% |
| 2024-07-18 | 7601 | ポプラ | 58,419 | 0.49% | 242 | 245 | 241 | 244 | 122,200 | ▼ | -0.07% |
| 2024-03-01 | 7610 | テイツー | 373,800 | 0.54% | 127 | 127 | 124 | 125 | 1,381,900 | ▼ | -0.14% |
| 2024-03-04 | 7610 | テイツー | 729,600 | 1.06% | 124 | 124 | 120 | 120 | 1,683,200 | ▲ | 0.52% |
| 2024-03-05 | 7610 | テイツー | 841,300 | 1.22% | 119 | 122 | 118 | 121 | 1,610,400 | ▲ | 0.15% |
| 2024-03-07 | 7610 | テイツー | 925,100 | 1.34% | 120 | 121 | 118 | 119 | 829,600 | ▲ | 0.12% |
| 2024-03-08 | 7610 | テイツー | 1,154,300 | 1.68% | 118 | 127 | 118 | 121 | 3,141,600 | ▲ | 0.33% |
| 2024-03-11 | 7610 | テイツー | 1,193,100 | 1.73% | 120 | 122 | 116 | 118 | 2,330,000 | ▲ | 0.05% |
| 2024-03-18 | 7610 | テイツー | 1,155,400 | 1.68% | 115 | 118 | 115 | 117 | 486,600 | ▼ | -0.05% |
| 2024-04-19 | 7610 | テイツー | 1,098,400 | 1.59% | 125 | 127 | 123 | 123 | 809,900 | ▼ | -0.08% |
| 2024-05-02 | 7610 | テイツー | 1,025,100 | 1.49% | 129 | 131 | 129 | 131 | 220,600 | ▼ | -0.10% |
| 2024-05-29 | 7610 | テイツー | 961,200 | 1.39% | 121 | 123 | 121 | 123 | 329,000 | ▼ | -0.10% |
| 2024-06-10 | 7610 | テイツー | 879,700 | 1.28% | 120 | 121 | 118 | 119 | 721,200 | ▼ | -0.10% |
| 2024-06-14 | 7610 | テイツー | 811,000 | 1.18% | 116 | 119 | 116 | 118 | 532,000 | ▼ | -0.10% |
| 2024-06-21 | 7610 | テイツー | 744,100 | 1.08% | 115 | 120 | 115 | 118 | 677,100 | ▼ | -0.09% |
| 2024-06-26 | 7610 | テイツー | 675,000 | 0.98% | 119 | 120 | 119 | 119 | 425,400 | ▼ | -0.10% |
| 2024-06-27 | 7610 | テイツー | 580,200 | 0.84% | 119 | 123 | 119 | 120 | 717,800 | ▼ | -0.14% |
| 2024-07-01 | 7610 | テイツー | 541,200 | 0.78% | 120 | 120 | 118 | 118 | 281,500 | ▼ | -0.05% |
| 2024-07-08 | 7610 | テイツー | 480,300 | 0.69% | 118 | 119 | 117 | 117 | 457,000 | ▼ | -0.09% |
| 2024-07-23 | 7610 | テイツー | 401,400 | 0.58% | 108 | 109 | 107 | 107 | 522,900 | ▼ | -0.10% |
| 2024-07-30 | 7610 | テイツー | 320,500 | 0.46% | 101 | 103 | 101 | 101 | 715,100 | ▼ | -0.11% |
| 2024-03-06 | 7615 | 京都友禅ＨＤ | 207,574 | 1.66% | 149 | 154 | 148 | 150 | 253,200 | ▼ | -0.11% |
| 2024-03-12 | 7615 | 京都友禅ＨＤ | 197,574 | 1.58% | 154 | 159 | 152 | 159 | 116,100 | ▼ | -0.07% |
| 2024-03-14 | 7615 | 京都友禅ＨＤ | 178,074 | 1.42% | 160 | 163 | 159 | 162 | 124,600 | ▼ | -0.16% |
| 2024-03-15 | 7615 | 京都友禅ＨＤ | 158,374 | 1.26% | 166 | 168 | 160 | 164 | 275,300 | ▼ | -0.15% |
| 2024-03-18 | 7615 | 京都友禅ＨＤ | 149,274 | 1.19% | 166 | 166 | 163 | 166 | 92,500 | ▼ | -0.07% |
| 2024-03-19 | 7615 | 京都友禅ＨＤ | 130,074 | 1.04% | 166 | 170 | 165 | 166 | 164,700 | ▼ | -0.14% |
| 2024-03-21 | 7615 | 京都友禅ＨＤ | 121,374 | 0.97% | 167 | 174 | 167 | 173 | 213,800 | ▼ | -0.07% |
| 2024-03-28 | 7615 | 京都友禅ＨＤ | 109,774 | 0.87% | 165 | 165 | 160 | 161 | 193,000 | ▼ | -0.09% |
| 2024-04-01 | 7615 | 京都友禅ＨＤ | 97,174 | 0.77% | 167 | 168 | 163 | 163 | 74,000 | ▼ | -0.09% |
| 2024-04-05 | 7615 | 京都友禅ＨＤ | 82,174 | 0.65% | 155 | 156 | 153 | 155 | 114,100 | ▼ | -0.12% |
| 2024-04-10 | 7615 | 京都友禅ＨＤ | 73,274 | 0.58% | 155 | 157 | 154 | 156 | 46,400 | ▼ | -0.07% |
| 2024-05-15 | 7615 | 京都友禅ＨＤ | 62,474 | 0.49% | 144 | 145 | 143 | 143 | 26,300 | ▼ | -0.08% |
| 2024-12-13 | 7615 | 京都友禅ＨＤ | 125,974 | 0.84% | 81 | 86 | 77 | 81 | 2,433,000 | ▲ | 0.42% |
| 2024-12-17 | 7615 | 京都友禅ＨＤ | 186,274 | 1.21% | 94 | 98 | 81 | 83 | 15,760,300 | ▲ | 0.37% |
| 2024-08-06 | 7616 | コロワイド | 435,741 | 0.50% | 1,967 | 2,022 | 1,958 | 1,980 | 519,800 | ▲ | 0.09% |
| 2024-08-07 | 7616 | コロワイド | 429,641 | 0.49% | 1,980 | 2,047 | 1,972 | 2,024 | 327,800 | ▼ | -0.01% |
| 2024-08-08 | 7616 | コロワイド | 436,741 | 0.50% | 2,001 | 2,063 | 2,001 | 2,035 | 328,700 | ▲ | 0.01% |
| 2024-08-29 | 7616 | コロワイド | 380,704 | 0.43% | 1,740 | 1,759 | 1,715 | 1,722 | 4,541,300 | ▼ | -0.07% |
| 2024-09-04 | 7616 | コロワイド | 444,604 | 0.51% | 1,800 | 1,809 | 1,770 | 1,778 | 3,052,400 | ▲ | 0.08% |
| 2024-09-05 | 7616 | コロワイド | 327,204 | 0.31% | 1,738 | 1,740 | 1,708 | 1,723 | 9,853,900 | ▼ | -0.20% |
| 2024-07-24 | 7649 | スギＨＤ | 981,786 | 0.51% | 2,473 | 2,473 | 2,383 | 2,383 | 1,127,200 | ▲ | 0.02% |
| 2024-07-25 | 7649 | スギＨＤ | 923,886 | 0.48% | 2,387 | 2,437 | 2,355 | 2,415 | 899,900 | ▼ | -0.03% |
| 2024-08-02 | 7649 | スギＨＤ | 968,673 | 0.50% | 2,542 | 2,544 | 2,495 | 2,504 | 735,200 | ▲ | 0.02% |
| 2024-08-05 | 7649 | スギＨＤ | 942,173 | 0.49% | 2,472 | 2,524 | 2,390 | 2,418 | 1,028,200 | ▼ | -0.01% |
| 2024-08-15 | 7649 | スギＨＤ | 1,058,105 | 0.55% | 2,638 | 2,664 | 2,614 | 2,618 | 629,500 | ▲ | 0.06% |
| 2024-08-16 | 7649 | スギＨＤ | 584,664 | 0.30% | 2,618 | 2,626 | 2,551 | 2,606 | 558,800 | ▼ | -0.25% |
| 2024-09-06 | 7649 | スギＨＤ | 1,116,003 | 0.58% | 2,575 | 2,607 | 2,559 | 2,568 | 520,400 | ▲ | 0.29% |
| 2024-09-20 | 7649 | スギＨＤ | 935,143 | 0.49% | 2,490 | 2,500 | 2,447 | 2,488 | 972,300 | ▼ | -0.08% |
| 2024-09-30 | 7649 | スギＨＤ | 978,473 | 0.51% | 2,650 | 2,695 | 2,629 | 2,666 | 534,800 | ▲ | 0.02% |
| 2024-10-04 | 7649 | スギＨＤ | 1,142,473 | 0.60% | 2,800 | 2,844 | 2,773 | 2,782 | 831,100 | ▲ | 0.08% |
| 2024-10-08 | 7649 | スギＨＤ | 1,082,873 | 0.56% | 2,714 | 2,724 | 2,677 | 2,694 | 856,400 | ▼ | -0.03% |
| 2024-10-18 | 7649 | スギＨＤ | 1,146,607 | 0.60% | 2,666 | 2,711 | 2,660 | 2,667 | 408,200 | ▲ | 0.03% |
| 2024-10-21 | 7649 | スギＨＤ | 635,007 | 0.33% | 2,675 | 2,705 | 2,644 | 2,680 | 429,200 | ▼ | -0.26% |
| 2024-03-01 | 7692 | Ｅインフィニ | 2,191,800 | 1.99% | 198 | 224 | 138 | 165 | 84,921,700 | ▲ | 0.10% |
| 2024-03-04 | 7692 | Ｅインフィニ | 2,236,900 | 2.03% | 180 | 198 | 172 | 194 | 33,746,200 | ▲ | 0.03% |
| 2024-03-07 | 7692 | Ｅインフィニ | 2,315,000 | 2.10% | 144 | 153 | 135 | 145 | 6,760,900 | ▲ | 0.07% |
| 2024-03-15 | 7692 | Ｅインフィニ | 2,497,300 | 2.26% | 128 | 133 | 122 | 126 | 4,454,200 | ▲ | 0.15% |
| 2024-03-22 | 7692 | Ｅインフィニ | 2,536,900 | 2.30% | 154 | 168 | 147 | 149 | 20,169,100 | ▲ | 0.04% |
| 2024-04-04 | 7692 | Ｅインフィニ | 2,479,600 | 2.25% | 119 | 121 | 111 | 113 | 3,370,900 | ▼ | -0.04% |
| 2024-04-24 | 7692 | Ｅインフィニ | 2,405,400 | 2.18% | 96 | 100 | 95 | 96 | 1,045,700 | ▼ | -0.06% |
| 2024-05-07 | 7692 | Ｅインフィニ | 2,298,500 | 2.08% | 99 | 100 | 97 | 98 | 565,300 | ▼ | -0.10% |
| 2024-06-27 | 7692 | Ｅインフィニ | 2,200,100 | 1.99% | 117 | 123 | 116 | 119 | 1,811,000 | ▼ | -0.09% |
| 2024-07-02 | 7692 | Ｅインフィニ | 2,087,800 | 1.89% | 121 | 124 | 119 | 119 | 1,217,600 | ▼ | -0.10% |
| 2024-07-30 | 7692 | Ｅインフィニ | 1,973,000 | 1.79% | 101 | 106 | 101 | 103 | 814,100 | ▼ | -0.09% |
| 2024-08-05 | 7692 | Ｅインフィニ | 1,718,300 | 1.56% | 75 | 83 | 60 | 61 | 5,864,600 | ▼ | -0.23% |
| 2024-08-06 | 7692 | Ｅインフィニ | 1,571,000 | 1.42% | 76 | 85 | 71 | 81 | 4,022,700 | ▼ | -0.14% |
| 2024-08-13 | 7692 | Ｅインフィニ | 1,503,300 | 1.36% | 83 | 89 | 83 | 87 | 1,029,200 | ▼ | -0.05% |
| 2024-08-20 | 7692 | Ｅインフィニ | 1,400,200 | 1.27% | 89 | 96 | 89 | 95 | 1,247,100 | ▼ | -0.09% |
| 2024-09-03 | 7692 | Ｅインフィニ | 1,200,000 | 1.08% | 96 | 103 | 96 | 101 | 1,179,900 | ▼ | -0.08% |
| 2024-09-09 | 7692 | Ｅインフィニ | 1,258,900 | 1.14% | 86 | 92 | 85 | 92 | 644,000 | ▲ | 0.05% |
| 2024-09-11 | 7692 | Ｅインフィニ | 1,192,800 | 1.08% | 91 | 91 | 86 | 87 | 720,200 | ▼ | -0.05% |
| 2024-10-21 | 7692 | Ｅインフィニ | 1,100,800 | 0.99% | 83 | 85 | 82 | 83 | 275,000 | ▼ | -0.09% |
| 2024-11-25 | 7692 | Ｅインフィニ | 980,600 | 0.89% | 93 | 93 | 91 | 92 | 232,300 | ▼ | -0.09% |
| 2024-11-27 | 7692 | Ｅインフィニ | 1,023,300 | 0.92% | 90 | 90 | 88 | 89 | 443,700 | ▲ | 0.03% |
| 2024-12-05 | 7692 | Ｅインフィニ | 960,500 | 0.87% | 84 | 86 | 84 | 85 | 266,500 | ▼ | -0.05% |
| 2024-12-12 | 7692 | Ｅインフィニ | 866,100 | 0.78% | 91 | 92 | 90 | 91 | 551,800 | ▼ | -0.08% |
| 2024-12-13 | 7692 | Ｅインフィニ | 910,200 | 0.82% | 91 | 91 | 86 | 87 | 2,332,100 | ▲ | 0.03% |
| 2024-12-17 | 7692 | Ｅインフィニ | 748,400 | 0.67% | 86 | 86 | 84 | 84 | 513,700 | ▼ | -0.14% |
| 2024-09-13 | 7695 | 交換できる | 25,100 | 1.10% | 2,606 | 2,607 | 2,556 | 2,607 | 1,000 | ▲ | 0.01% |
| 2024-08-16 | 7707 | ＰＳＳ | 289,834 | 1.04% | 263 | 354 | 254 | 299 | 38,882,500 | ▲ | 0.71% |
| 2024-08-19 | 7707 | ＰＳＳ | 505,334 | 1.82% | 331 | 373 | 317 | 343 | 17,540,300 | ▲ | 0.78% |
| 2024-08-20 | 7707 | ＰＳＳ | 426,334 | 1.54% | 351 | 356 | 313 | 327 | 5,399,200 | ▼ | -0.28% |
| 2024-08-21 | 7707 | ＰＳＳ | 413,934 | 1.49% | 314 | 406 | 297 | 359 | 14,902,000 | ▼ | -0.05% |
| 2024-09-02 | 7707 | ＰＳＳ | 293,134 | 1.05% | 350 | 364 | 336 | 348 | 1,379,900 | ▼ | -0.06% |
| 2024-09-09 | 7707 | ＰＳＳ | 315,334 | 1.13% | 322 | 333 | 303 | 332 | 1,256,600 | ▲ | 0.07% |
| 2024-09-17 | 7707 | ＰＳＳ | 302,534 | 1.09% | 289 | 289 | 264 | 274 | 730,900 | ▼ | -0.03% |
| 2024-09-24 | 7707 | ＰＳＳ | 322,734 | 1.16% | 317 | 322 | 298 | 303 | 3,071,300 | ▲ | 0.06% |
| 2024-09-30 | 7707 | ＰＳＳ | 332,034 | 1.20% | 272 | 286 | 269 | 275 | 539,200 | ▲ | 0.04% |
| 2024-10-01 | 7707 | ＰＳＳ | 327,334 | 1.18% | 279 | 282 | 275 | 278 | 230,700 | ▼ | -0.02% |
| 2024-11-07 | 7707 | ＰＳＳ | 290,634 | 1.05% | 273 | 281 | 266 | 272 | 430,700 | ▼ | -0.12% |
| 2024-11-11 | 7707 | ＰＳＳ | 272,434 | 0.98% | 265 | 275 | 262 | 275 | 152,800 | ▼ | -0.07% |
| 2024-11-19 | 7707 | ＰＳＳ | 235,734 | 0.85% | 263 | 272 | 262 | 262 | 265,900 | ▼ | -0.13% |
| 2024-11-22 | 7707 | ＰＳＳ | 211,834 | 0.76% | 275 | 306 | 274 | 289 | 1,753,300 | ▼ | -0.08% |
| 2024-11-25 | 7707 | ＰＳＳ | 182,934 | 0.66% | 284 | 302 | 282 | 298 | 681,300 | ▼ | -0.09% |
| 2024-07-31 | 7730 | マニー | 569,045 | 0.53% | 2,121 | 2,126 | 2,092 | 2,118 | 286,700 | ▲ | 0.13% |
| 2024-08-02 | 7730 | マニー | 445,845 | 0.41% | 2,020 | 2,029 | 1,956 | 1,965 | 349,700 | ▼ | -0.12% |
| 2024-08-07 | 7730 | マニー | 557,945 | 0.52% | 1,855 | 1,976 | 1,844 | 1,921 | 300,900 | ▲ | 0.11% |
| 2024-08-08 | 7730 | マニー | 447,564 | 0.41% | 1,900 | 1,939 | 1,890 | 1,903 | 345,500 | ▼ | -0.11% |
| 2024-08-09 | 7730 | マニー | 558,564 | 0.52% | 1,928 | 1,956 | 1,895 | 1,911 | 323,800 | ▲ | 0.11% |
| 2024-08-13 | 7730 | マニー | 440,764 | 0.41% | 1,934 | 1,934 | 1,892 | 1,932 | 141,300 | ▼ | -0.11% |
| 2024-10-24 | 7730 | マニー | 536,702 | 0.50% | 1,716 | 1,754 | 1,714 | 1,750 | 322,500 | ▲ | 0.09% |
| 2024-10-28 | 7730 | マニー | 527,102 | 0.49% | 1,746 | 1,779 | 1,739 | 1,778 | 387,600 | ▼ | -0.01% |
| 2024-10-31 | 7730 | マニー | 573,102 | 0.53% | 1,822 | 1,840 | 1,816 | 1,833 | 281,300 | ▲ | 0.04% |
| 2024-11-07 | 7730 | マニー | 530,602 | 0.49% | 1,900 | 1,908 | 1,865 | 1,873 | 408,500 | ▼ | -0.04% |
| 2024-11-25 | 7730 | マニー | 535,234 | 0.50% | 1,763 | 1,768 | 1,735 | 1,738 | 184,600 | ▲ | 0.01% |
| 2024-12-16 | 7730 | マニー | 643,618 | 0.60% | 1,809 | 1,809 | 1,785 | 1,791 | 203,700 | ▲ | 0.09% |
| 2024-12-17 | 7730 | マニー | 641,318 | 0.59% | 1,792 | 1,792 | 1,776 | 1,781 | 146,500 | ▼ | -0.01% |
| 2024-12-18 | 7730 | マニー | 652,918 | 0.61% | 1,790 | 1,802 | 1,782 | 1,782 | 158,000 | ▲ | 0.02% |
| 2024-03-01 | 7731 | ニコン | 1,379,439 | 0.39% | 1,514 | 1,556 | 1,512 | 1,540 | 3,451,900 | ▼ | -0.17% |
| 2024-11-15 | 7731 | ニコン | 1,767,327 | 0.50% | 1,869 | 1,880 | 1,850 | 1,850 | 1,286,500 | ▲ | 0.03% |
| 2024-11-18 | 7731 | ニコン | 1,724,827 | 0.49% | 1,821 | 1,845 | 1,816 | 1,831 | 1,398,500 | ▼ | -0.01% |
| 2024-08-06 | 7735 | スクリン | 528,519 | 0.52% | 9,705 | 10,420 | 9,615 | 10,215 | 4,382,200 | ▲ | 0.05% |
| 2024-08-08 | 7735 | スクリン | 482,155 | 0.47% | 9,738 | 10,050 | 9,543 | 9,730 | 3,478,600 | ▼ | -0.05% |
| 2024-08-23 | 7735 | スクリン | 514,057 | 0.50% | 11,115 | 11,310 | 11,000 | 11,255 | 1,569,700 | ▲ | 0.06% |
| 2024-09-03 | 7735 | スクリン | 650,644 | 0.64% | 10,910 | 10,920 | 10,505 | 10,615 | 1,295,400 | ▲ | 0.14% |
| 2024-09-05 | 7735 | スクリン | 720,435 | 0.70% | 9,619 | 9,839 | 9,541 | 9,575 | 2,317,200 | ▲ | 0.05% |
| 2024-09-06 | 7735 | スクリン | 668,453 | 0.65% | 9,615 | 9,767 | 9,340 | 9,700 | 2,779,700 | ▼ | -0.04% |
| 2024-09-10 | 7735 | スクリン | 724,295 | 0.71% | 9,622 | 9,990 | 9,503 | 9,886 | 2,589,100 | ▲ | 0.05% |
| 2024-09-11 | 7735 | スクリン | 675,372 | 0.66% | 9,841 | 10,125 | 9,474 | 9,650 | 2,992,100 | ▼ | -0.04% |
| 2024-09-17 | 7735 | スクリン | 459,003 | 0.45% | 9,780 | 9,858 | 9,471 | 9,577 | 2,294,500 | ▼ | -0.21% |
| 2024-10-02 | 7735 | スクリン | 549,908 | 0.54% | 10,025 | 10,075 | 9,900 | 9,912 | 1,931,200 | ▲ | 0.14% |
| 2024-10-07 | 7735 | スクリン | 431,295 | 0.42% | 10,605 | 10,750 | 10,550 | 10,675 | 1,360,000 | ▼ | -0.12% |
| 2024-11-07 | 7735 | スクリン | 548,817 | 0.54% | 10,530 | 10,665 | 9,861 | 10,175 | 2,635,900 | ▲ | 0.23% |
| 2024-11-13 | 7735 | スクリン | 612,576 | 0.60% | 9,614 | 9,780 | 9,367 | 9,367 | 1,882,700 | ▲ | 0.05% |
| 2024-11-26 | 7735 | スクリン | 767,412 | 0.75% | 9,220 | 9,231 | 8,808 | 8,892 | 1,800,100 | ▲ | 0.15% |
| 2024-11-28 | 7735 | スクリン | 384,795 | 0.37% | 8,824 | 9,839 | 8,774 | 9,535 | 5,553,700 | ▼ | -0.38% |
| 2024-04-22 | 7745 | Ａ＆Ｄホロン | 144,801 | 0.52% | 2,635 | 2,673 | 2,577 | 2,610 | 217,900 | ▲ | 0.11% |
| 2024-04-25 | 7745 | Ａ＆Ｄホロン | 139,001 | 0.49% | 2,685 | 2,732 | 2,617 | 2,617 | 185,200 | ▼ | -0.03% |
| 2024-05-22 | 7745 | Ａ＆Ｄホロン | 141,701 | 0.50% | 2,971 | 3,000 | 2,931 | 2,948 | 121,800 | ▲ | 0.09% |
| 2024-07-08 | 7745 | Ａ＆Ｄホロン | 129,761 | 0.46% | 3,390 | 3,420 | 3,330 | 3,370 | 134,400 | ▼ | -0.03% |
| 2024-03-01 | 7747 | 朝日インテク | 1,831,390 | 0.67% | 3,104 | 3,130 | 3,058 | 3,111 | 672,700 | ▼ | -0.09% |
| 2024-03-19 | 7747 | 朝日インテク | 1,567,366 | 0.57% | 2,862 | 2,894 | 2,845 | 2,863 | 784,100 | ▼ | -0.10% |
| 2024-03-21 | 7747 | 朝日インテク | 2,161,766 | 0.79% | 2,913 | 2,924 | 2,853 | 2,872 | 1,062,100 | ▲ | 0.22% |
| 2024-03-25 | 7747 | 朝日インテク | 2,189,132 | 0.80% | 2,824 | 2,824 | 2,740 | 2,743 | 1,072,700 | ▲ | 0.01% |
| 2024-04-04 | 7747 | 朝日インテク | 2,162,369 | 0.79% | 2,475 | 2,497 | 2,444 | 2,458 | 1,292,600 | ▼ | -0.01% |
| 2024-04-05 | 7747 | 朝日インテク | 2,175,869 | 0.80% | 2,447 | 2,468 | 2,412 | 2,422 | 1,218,600 | ▲ | 0.01% |
| 2024-04-08 | 7747 | 朝日インテク | 2,125,967 | 0.78% | 2,452 | 2,460 | 2,415 | 2,437 | 1,709,600 | ▼ | -0.02% |
| 2024-04-09 | 7747 | 朝日インテク | 1,700,017 | 0.62% | 2,436 | 2,442 | 2,315 | 2,337 | 2,543,000 | ▼ | -0.16% |
| 2024-04-11 | 7747 | 朝日インテク | 1,617,853 | 0.59% | 2,301 | 2,405 | 2,287 | 2,362 | 2,787,200 | ▼ | -0.03% |
| 2024-04-15 | 7747 | 朝日インテク | 994,739 | 0.36% | 2,387 | 2,389 | 2,288 | 2,317 | 2,015,300 | ▼ | -0.23% |
| 2024-03-21 | 7751 | キヤノン | 9,899,882 | 0.74% | 4,500 | 4,546 | 4,493 | 4,517 | 3,704,600 | ▲ | 0.17% |
| 2024-04-09 | 7751 | キヤノン | 8,221,623 | 0.61% | 4,442 | 4,460 | 4,426 | 4,456 | 2,050,100 | ▼ | -0.13% |
| 2024-04-15 | 7751 | キヤノン | 7,434,697 | 0.55% | 4,470 | 4,500 | 4,435 | 4,488 | 2,074,600 | ▼ | -0.05% |
| 2024-04-16 | 7751 | キヤノン | 5,989,835 | 0.44% | 4,457 | 4,475 | 4,393 | 4,421 | 2,885,800 | ▼ | -0.11% |
| 2024-07-29 | 7752 | リコー | 3,067,038 | 0.50% | 1,405 | 1,409 | 1,387 | 1,396 | 1,680,700 | ▲ | 0.09% |
| 2024-07-30 | 7752 | リコー | 2,757,600 | 0.45% | 1,383 | 1,392 | 1,374 | 1,383 | 1,628,600 | ▼ | -0.04% |
| 2024-03-06 | 7769 | リズム | 41,472 | 0.49% | 3,965 | 4,060 | 3,910 | 3,985 | 23,300 | ▼ | -0.03% |
| 2024-03-07 | 7769 | リズム | 42,972 | 0.51% | 3,990 | 3,990 | 3,835 | 3,835 | 14,700 | ▲ | 0.02% |
| 2024-03-18 | 7769 | リズム | 39,372 | 0.46% | 3,940 | 4,025 | 3,940 | 4,005 | 6,200 | ▼ | -0.04% |
| 2024-03-14 | 7776 | セルシード | 894,500 | 2.79% | 228 | 232 | 208 | 213 | 1,808,200 | ▲ | 0.14% |
| 2024-05-24 | 7776 | セルシード | 867,900 | 2.69% | 212 | 219 | 211 | 215 | 171,600 | ▼ | -0.10% |
| 2024-05-27 | 7776 | セルシード | 621,300 | 1.92% | 223 | 295 | 222 | 274 | 14,974,400 | ▼ | -0.77% |
| 2024-05-28 | 7776 | セルシード | 519,900 | 1.57% | 293 | 310 | 265 | 271 | 11,681,400 | ▼ | -0.34% |
| 2024-05-30 | 7776 | セルシード | 541,900 | 1.64% | 265 | 273 | 241 | 242 | 3,123,400 | ▲ | 0.06% |
| 2024-06-28 | 7776 | セルシード | 567,900 | 1.70% | 353 | 378 | 313 | 354 | 12,642,800 | ▲ | 0.06% |
| 2024-07-01 | 7776 | セルシード | 566,000 | 1.63% | 418 | 434 | 388 | 434 | 10,908,700 | ▼ | -0.07% |
| 2024-07-02 | 7776 | セルシード | 606,500 | 1.75% | 498 | 514 | 381 | 385 | 34,534,100 | ▲ | 0.12% |
| 2024-07-24 | 7776 | セルシード | 573,500 | 1.65% | 503 | 586 | 455 | 470 | 38,774,700 | ▼ | -0.10% |
| 2024-07-25 | 7776 | セルシード | 673,900 | 1.94% | 500 | 503 | 390 | 418 | 19,626,800 | ▲ | 0.29% |
| 2024-07-26 | 7776 | セルシード | 698,600 | 2.02% | 428 | 498 | 425 | 498 | 13,854,300 | ▲ | 0.08% |
| 2024-07-31 | 7776 | セルシード | 728,100 | 2.10% | 488 | 495 | 451 | 462 | 4,170,900 | ▲ | 0.08% |
| 2024-10-22 | 7776 | セルシード | 661,100 | 1.90% | 585 | 589 | 552 | 555 | 2,334,200 | ▼ | -0.20% |
| 2024-10-23 | 7776 | セルシード | 598,700 | 1.72% | 556 | 590 | 532 | 547 | 3,000,900 | ▼ | -0.17% |
| 2024-10-24 | 7776 | セルシード | 532,800 | 1.53% | 545 | 567 | 540 | 542 | 1,295,700 | ▼ | -0.18% |
| 2024-10-25 | 7776 | セルシード | 517,900 | 1.49% | 537 | 547 | 522 | 536 | 1,303,300 | ▼ | -0.04% |
| 2024-10-28 | 7776 | セルシード | 464,700 | 1.34% | 537 | 560 | 535 | 537 | 1,030,700 | ▼ | -0.14% |
| 2024-10-29 | 7776 | セルシード | 431,800 | 1.24% | 548 | 578 | 537 | 543 | 1,924,000 | ▼ | -0.10% |
| 2024-11-01 | 7776 | セルシード | 405,100 | 1.16% | 505 | 520 | 491 | 511 | 1,867,800 | ▼ | -0.08% |
| 2024-11-05 | 7776 | セルシード | 344,800 | 0.99% | 501 | 504 | 485 | 490 | 1,222,700 | ▼ | -0.16% |
| 2024-11-06 | 7776 | セルシード | 296,800 | 0.85% | 483 | 500 | 478 | 485 | 1,526,100 | ▼ | -0.14% |
| 2024-11-08 | 7776 | セルシード | 252,500 | 0.72% | 490 | 493 | 471 | 471 | 1,125,000 | ▼ | -0.13% |
| 2024-11-18 | 7776 | セルシード | 315,900 | 0.91% | 570 | 587 | 527 | 531 | 4,246,100 | ▲ | 0.19% |
| 2024-11-21 | 7776 | セルシード | 407,300 | 1.17% | 585 | 592 | 540 | 565 | 3,506,900 | ▲ | 0.25% |
| 2024-11-22 | 7776 | セルシード | 435,200 | 1.25% | 561 | 599 | 550 | 565 | 3,254,400 | ▲ | 0.08% |
| 2024-12-02 | 7776 | セルシード | 479,600 | 1.38% | 510 | 514 | 500 | 505 | 742,000 | ▲ | 0.12% |
| 2024-12-06 | 7776 | セルシード | 496,800 | 1.43% | 512 | 523 | 477 | 478 | 1,539,900 | ▲ | 0.05% |
| 2024-03-04 | 7777 | ３ＤＭ | 3,807,625 | 4.79% | 129 | 134 | 129 | 129 | 489,200 | ▼ | -0.00% |
| 2024-05-01 | 7777 | ３ＤＭ | 3,751,625 | 4.59% | 120 | 124 | 119 | 122 | 262,600 | ▼ | -0.20% |
| 2024-05-28 | 7777 | ３ＤＭ | 3,669,425 | 4.49% | 140 | 143 | 137 | 140 | 732,900 | ▼ | -0.09% |
| 2024-06-03 | 7777 | ３ＤＭ | 3,625,825 | 4.36% | 137 | 141 | 137 | 138 | 376,900 | ▼ | -0.12% |
| 2024-06-07 | 7777 | ３ＤＭ | 3,533,425 | 4.12% | 149 | 152 | 144 | 152 | 2,584,000 | ▼ | -0.24% |
| 2024-06-11 | 7777 | ３ＤＭ | 3,504,825 | 4.09% | 165 | 165 | 153 | 157 | 1,781,800 | ▼ | -0.03% |
| 2024-06-17 | 7777 | ３ＤＭ | 3,527,225 | 4.11% | 136 | 137 | 129 | 133 | 2,083,700 | ▲ | 0.02% |
| 2024-07-01 | 7777 | ３ＤＭ | 3,588,825 | 4.08% | 141 | 141 | 136 | 136 | 891,400 | ▼ | -0.03% |
| 2024-07-19 | 7777 | ３ＤＭ | 3,508,925 | 3.99% | 146 | 147 | 143 | 145 | 1,046,800 | ▼ | -0.08% |
| 2024-07-29 | 7777 | ３ＤＭ | 3,413,825 | 3.76% | 155 | 168 | 152 | 161 | 4,154,500 | ▼ | -0.23% |
| 2024-08-01 | 7777 | ３ＤＭ | 3,407,525 | 3.52% | 159 | 160 | 153 | 154 | 987,300 | ▼ | -0.23% |
| 2024-08-09 | 7777 | ３ＤＭ | 3,484,325 | 3.60% | 127 | 130 | 123 | 127 | 1,207,000 | ▲ | 0.08% |
| 2024-08-13 | 7777 | ３ＤＭ | 3,476,325 | 3.59% | 128 | 132 | 126 | 131 | 892,800 | ▼ | -0.01% |
| 2024-09-13 | 7777 | ３ＤＭ | 3,569,825 | 3.69% | 128 | 130 | 121 | 122 | 2,710,600 | ▲ | 0.18% |
| 2024-09-17 | 7777 | ３ＤＭ | 3,597,225 | 3.72% | 122 | 124 | 114 | 118 | 2,212,100 | ▲ | 0.03% |
| 2024-10-01 | 7777 | ３ＤＭ | 3,606,225 | 3.65% | 112 | 115 | 111 | 114 | 779,700 | ▼ | -0.07% |
| 2024-12-13 | 7777 | ３ＤＭ | 3,612,125 | 3.57% | 119 | 123 | 110 | 119 | 5,646,500 | ▼ | -0.08% |
| 2024-11-05 | 7780 | メニコン | 389,321 | 0.50% | 1,664 | 1,683 | 1,654 | 1,662 | 231,900 | ▲ | 0.09% |
| 2024-11-14 | 7780 | メニコン | 465,021 | 0.60% | 1,755 | 1,810 | 1,679 | 1,680 | 622,300 | ▲ | 0.09% |
| 2024-12-10 | 7780 | メニコン | 455,397 | 0.59% | 1,510 | 1,542 | 1,503 | 1,524 | 370,000 | ▼ | -0.01% |
| 2024-12-18 | 7780 | メニコン | 462,855 | 0.60% | 1,450 | 1,487 | 1,444 | 1,465 | 348,700 | ▲ | 0.01% |
| 2024-09-03 | 7794 | ＥＤＰ | 83,000 | 0.63% | 1,005 | 1,013 | 970 | 980 | 277,200 | ▲ | 0.17% |
| 2024-10-04 | 7794 | ＥＤＰ | 78,600 | 0.59% | 908 | 936 | 904 | 915 | 81,100 | ▼ | -0.04% |
| 2024-10-15 | 7794 | ＥＤＰ | 65,000 | 0.48% | 919 | 922 | 896 | 906 | 52,100 | ▼ | -0.10% |
| 2024-09-06 | 7818 | トランザク | 155,588 | 0.52% | 1,970 | 1,975 | 1,929 | 1,950 | 41,200 | ▲ | 0.11% |
| 2024-09-10 | 7818 | トランザク | 145,988 | 0.49% | 2,035 | 2,040 | 2,000 | 2,035 | 54,000 | ▼ | -0.03% |
| 2024-09-12 | 7818 | トランザク | 150,988 | 0.51% | 2,014 | 2,085 | 2,014 | 2,085 | 63,500 | ▲ | 0.02% |
| 2024-09-27 | 7818 | トランザク | 146,388 | 0.49% | 2,322 | 2,355 | 2,287 | 2,294 | 45,900 | ▼ | -0.02% |
| 2024-09-30 | 7818 | トランザク | 147,388 | 0.50% | 2,294 | 2,351 | 2,287 | 2,330 | 98,400 | ▲ | 0.01% |
| 2024-10-09 | 7818 | トランザク | 145,988 | 0.49% | 2,297 | 2,328 | 2,277 | 2,321 | 53,100 | ▼ | -0.01% |
| 2024-10-11 | 7818 | トランザク | 147,588 | 0.50% | 2,295 | 2,298 | 2,271 | 2,294 | 30,100 | ▲ | 0.01% |
| 2024-10-15 | 7818 | トランザク | 145,388 | 0.49% | 2,294 | 2,298 | 2,256 | 2,285 | 86,600 | ▼ | -0.01% |
| 2024-05-10 | 7839 | ＳＨＯＥＩ | 291,830 | 0.54% | 2,034 | 2,034 | 1,998 | 2,016 | 200,700 | ▲ | 0.11% |
| 2024-05-28 | 7839 | ＳＨＯＥＩ | 268,479 | 0.49% | 2,046 | 2,069 | 2,025 | 2,039 | 137,000 | ▼ | -0.05% |
| 2024-05-29 | 7839 | ＳＨＯＥＩ | 273,779 | 0.50% | 2,023 | 2,041 | 2,003 | 2,006 | 139,600 | ▲ | 0.01% |
| 2024-06-12 | 7839 | ＳＨＯＥＩ | 327,982 | 0.61% | 2,031 | 2,063 | 2,018 | 2,042 | 126,400 | ▲ | 0.10% |
| 2024-06-18 | 7839 | ＳＨＯＥＩ | 319,882 | 0.59% | 2,035 | 2,043 | 2,004 | 2,008 | 148,600 | ▼ | -0.02% |
| 2024-07-02 | 7839 | ＳＨＯＥＩ | 323,606 | 0.60% | 1,983 | 1,993 | 1,977 | 1,991 | 109,200 | ▲ | 0.01% |
| 2024-07-05 | 7839 | ＳＨＯＥＩ | 314,706 | 0.58% | 2,020 | 2,020 | 1,983 | 1,992 | 97,700 | ▼ | -0.02% |
| 2024-07-05 | 7839 | ＳＨＯＥＩ | 314,706 | 0.58% | 2,020 | 2,020 | 1,983 | 1,992 | 97,700 | ▼ | -0.02% |
| 2024-07-10 | 7839 | ＳＨＯＥＩ | 325,706 | 0.60% | 1,980 | 1,984 | 1,957 | 1,974 | 157,200 | ▲ | 0.02% |
| 2024-07-16 | 7839 | ＳＨＯＥＩ | 319,306 | 0.59% | 2,054 | 2,054 | 2,027 | 2,035 | 119,100 | ▼ | -0.01% |
| 2024-07-17 | 7839 | ＳＨＯＥＩ | 327,106 | 0.60% | 2,053 | 2,073 | 2,047 | 2,055 | 92,200 | ▲ | 0.01% |
| 2024-08-01 | 7839 | ＳＨＯＥＩ | 268,206 | 0.49% | 2,090 | 2,229 | 2,066 | 2,221 | 1,075,000 | ▼ | -0.10% |
| 2024-05-17 | 7859 | アルメディオ | 147,000 | 0.70% | 546 | 563 | 478 | 482 | 11,000,800 | ▲ | 0.41% |
| 2024-05-20 | 7859 | アルメディオ | 243,800 | 1.17% | 483 | 493 | 461 | 475 | 3,223,300 | ▲ | 0.47% |
| 2024-05-21 | 7859 | アルメディオ | 325,800 | 1.56% | 474 | 499 | 470 | 474 | 2,894,800 | ▲ | 0.39% |
| 2024-05-22 | 7859 | アルメディオ | 363,500 | 1.74% | 474 | 474 | 443 | 445 | 2,641,400 | ▲ | 0.17% |
| 2024-05-23 | 7859 | アルメディオ | 352,100 | 1.69% | 440 | 456 | 440 | 442 | 1,088,300 | ▼ | -0.05% |
| 2024-05-30 | 7859 | アルメディオ | 370,200 | 1.77% | 408 | 418 | 402 | 414 | 586,100 | ▲ | 0.08% |
| 2024-06-04 | 7859 | アルメディオ | 377,000 | 1.81% | 424 | 435 | 421 | 424 | 310,500 | ▲ | 0.04% |
| 2024-06-06 | 7859 | アルメディオ | 365,900 | 1.75% | 423 | 424 | 403 | 405 | 470,700 | ▼ | -0.06% |
| 2024-06-10 | 7859 | アルメディオ | 350,500 | 1.68% | 400 | 419 | 400 | 417 | 304,000 | ▼ | -0.07% |
| 2024-06-12 | 7859 | アルメディオ | 328,400 | 1.57% | 409 | 415 | 405 | 406 | 175,300 | ▼ | -0.10% |
| 2024-06-14 | 7859 | アルメディオ | 309,600 | 1.48% | 401 | 409 | 398 | 404 | 192,200 | ▼ | -0.09% |
| 2024-06-18 | 7859 | アルメディオ | 320,300 | 1.53% | 402 | 405 | 393 | 397 | 257,000 | ▲ | 0.05% |
| 2024-06-19 | 7859 | アルメディオ | 268,400 | 1.28% | 395 | 402 | 388 | 391 | 449,800 | ▼ | -0.25% |
| 2024-06-20 | 7859 | アルメディオ | 243,000 | 1.16% | 388 | 393 | 384 | 393 | 254,200 | ▼ | -0.12% |
| 2024-06-25 | 7859 | アルメディオ | 455,900 | 2.19% | 413 | 422 | 382 | 390 | 3,395,100 | ▲ | 1.03% |
| 2024-06-26 | 7859 | アルメディオ | 466,400 | 2.24% | 392 | 396 | 382 | 385 | 720,000 | ▲ | 0.05% |
| 2024-06-27 | 7859 | アルメディオ | 456,200 | 2.19% | 385 | 391 | 384 | 387 | 355,900 | ▼ | -0.05% |
| 2024-06-28 | 7859 | アルメディオ | 349,600 | 1.68% | 391 | 400 | 387 | 388 | 521,200 | ▼ | -0.51% |
| 2024-07-01 | 7859 | アルメディオ | 288,700 | 1.38% | 393 | 399 | 389 | 397 | 389,900 | ▼ | -0.30% |
| 2024-07-04 | 7859 | アルメディオ | 266,400 | 1.28% | 389 | 401 | 387 | 398 | 295,800 | ▼ | -0.09% |
| 2024-07-04 | 7859 | アルメディオ | 266,400 | 1.28% | 389 | 401 | 387 | 398 | 295,800 | ▼ | -0.09% |
| 2024-07-05 | 7859 | アルメディオ | 271,400 | 1.30% | 400 | 403 | 392 | 394 | 214,900 | ▲ | 0.02% |
| 2024-07-05 | 7859 | アルメディオ | 271,400 | 1.30% | 400 | 403 | 392 | 394 | 214,900 | ▲ | 0.02% |
| 2024-07-10 | 7859 | アルメディオ | 304,700 | 1.46% | 384 | 384 | 371 | 375 | 668,700 | ▲ | 0.15% |
| 2024-07-12 | 7859 | アルメディオ | 267,000 | 1.28% | 380 | 391 | 379 | 391 | 369,200 | ▼ | -0.17% |
| 2024-07-16 | 7859 | アルメディオ | 273,100 | 1.31% | 396 | 403 | 392 | 394 | 332,100 | ▲ | 0.03% |
| 2024-07-23 | 7859 | アルメディオ | 298,500 | 1.43% | 374 | 378 | 363 | 365 | 588,300 | ▲ | 0.11% |
| 2024-07-24 | 7859 | アルメディオ | 280,900 | 1.35% | 367 | 369 | 361 | 363 | 303,200 | ▼ | -0.07% |
| 2024-07-25 | 7859 | アルメディオ | 239,600 | 1.15% | 355 | 359 | 348 | 351 | 647,600 | ▼ | -0.20% |
| 2024-07-26 | 7859 | アルメディオ | 221,200 | 1.06% | 352 | 357 | 348 | 352 | 334,300 | ▼ | -0.08% |
| 2024-07-30 | 7859 | アルメディオ | 240,100 | 1.15% | 361 | 361 | 350 | 354 | 244,700 | ▲ | 0.08% |
| 2024-08-02 | 7859 | アルメディオ | 325,900 | 1.56% | 347 | 347 | 333 | 339 | 1,034,400 | ▲ | 0.41% |
| 2024-08-05 | 7859 | アルメディオ | 427,500 | 2.05% | 360 | 386 | 259 | 304 | 5,700,000 | ▲ | 0.48% |
| 2024-08-06 | 7859 | アルメディオ | 306,300 | 1.47% | 335 | 375 | 329 | 371 | 2,413,000 | ▼ | -0.57% |
| 2024-08-07 | 7859 | アルメディオ | 327,700 | 1.57% | 355 | 375 | 346 | 356 | 1,384,300 | ▲ | 0.10% |
| 2024-08-08 | 7859 | アルメディオ | 352,900 | 1.69% | 352 | 370 | 349 | 354 | 808,800 | ▲ | 0.11% |
| 2024-08-09 | 7859 | アルメディオ | 369,900 | 1.77% | 358 | 358 | 329 | 337 | 958,500 | ▲ | 0.08% |
| 2024-08-14 | 7859 | アルメディオ | 342,500 | 1.64% | 356 | 361 | 349 | 354 | 300,500 | ▼ | -0.13% |
| 2024-08-19 | 7859 | アルメディオ | 394,200 | 1.89% | 391 | 416 | 377 | 377 | 1,326,800 | ▲ | 0.25% |
| 2024-08-20 | 7859 | アルメディオ | 347,100 | 1.66% | 381 | 394 | 380 | 384 | 603,600 | ▼ | -0.23% |
| 2024-08-21 | 7859 | アルメディオ | 358,000 | 1.72% | 382 | 382 | 370 | 374 | 496,200 | ▲ | 0.06% |
| 2024-08-29 | 7859 | アルメディオ | 393,000 | 1.88% | 461 | 461 | 402 | 403 | 2,498,800 | ▲ | 0.11% |
| 2024-08-30 | 7859 | アルメディオ | 398,900 | 1.91% | 403 | 420 | 398 | 400 | 904,600 | ▲ | 0.03% |
| 2024-09-04 | 7859 | アルメディオ | 440,500 | 2.11% | 416 | 432 | 412 | 417 | 947,200 | ▲ | 0.19% |
| 2024-09-05 | 7859 | アルメディオ | 430,500 | 2.06% | 412 | 429 | 410 | 418 | 540,400 | ▼ | -0.04% |
| 2024-09-06 | 7859 | アルメディオ | 473,300 | 2.27% | 424 | 424 | 396 | 400 | 662,700 | ▲ | 0.20% |
| 2024-09-12 | 7859 | アルメディオ | 418,200 | 2.00% | 411 | 420 | 406 | 417 | 545,100 | ▼ | -0.27% |
| 2024-09-13 | 7859 | アルメディオ | 412,000 | 1.98% | 417 | 419 | 404 | 406 | 393,500 | ▼ | -0.02% |
| 2024-09-18 | 7859 | アルメディオ | 383,300 | 1.84% | 410 | 424 | 409 | 416 | 475,900 | ▼ | -0.13% |
| 2024-09-19 | 7859 | アルメディオ | 356,000 | 1.71% | 422 | 434 | 421 | 431 | 583,900 | ▼ | -0.13% |
| 2024-09-20 | 7859 | アルメディオ | 353,300 | 1.69% | 438 | 440 | 428 | 432 | 400,500 | ▼ | -0.02% |
| 2024-09-24 | 7859 | アルメディオ | 313,500 | 1.50% | 438 | 457 | 433 | 452 | 790,300 | ▼ | -0.18% |
| 2024-09-25 | 7859 | アルメディオ | 305,400 | 1.46% | 456 | 456 | 429 | 430 | 511,100 | ▼ | -0.04% |
| 2024-10-01 | 7859 | アルメディオ | 312,700 | 1.50% | 444 | 468 | 442 | 461 | 575,200 | ▲ | 0.04% |
| 2024-10-02 | 7859 | アルメディオ | 310,800 | 1.49% | 460 | 464 | 439 | 444 | 555,600 | ▼ | -0.01% |
| 2024-10-15 | 7859 | アルメディオ | 325,800 | 1.56% | 417 | 436 | 411 | 435 | 421,300 | ▲ | 0.07% |
| 2024-10-16 | 7859 | アルメディオ | 350,900 | 1.68% | 427 | 433 | 422 | 428 | 229,700 | ▲ | 0.11% |
| 2024-10-18 | 7859 | アルメディオ | 360,800 | 1.73% | 424 | 428 | 420 | 424 | 150,700 | ▲ | 0.05% |
| 2024-10-24 | 7859 | アルメディオ | 379,500 | 1.82% | 401 | 408 | 397 | 404 | 238,100 | ▲ | 0.09% |
| 2024-10-29 | 7859 | アルメディオ | 399,700 | 1.92% | 416 | 426 | 414 | 422 | 498,700 | ▲ | 0.09% |
| 2024-10-30 | 7859 | アルメディオ | 463,500 | 2.22% | 429 | 430 | 422 | 426 | 285,700 | ▲ | 0.30% |
| 2024-10-31 | 7859 | アルメディオ | 490,800 | 2.35% | 425 | 432 | 423 | 432 | 284,900 | ▲ | 0.12% |
| 2024-11-01 | 7859 | アルメディオ | 645,000 | 3.10% | 435 | 435 | 416 | 422 | 1,205,000 | ▲ | 0.75% |
| 2024-11-05 | 7859 | アルメディオ | 609,700 | 2.93% | 342 | 364 | 342 | 342 | 2,690,600 | ▼ | -0.16% |
| 2024-11-06 | 7859 | アルメディオ | 589,000 | 2.83% | 342 | 346 | 324 | 327 | 1,262,300 | ▼ | -0.10% |
| 2024-11-07 | 7859 | アルメディオ | 572,900 | 2.75% | 330 | 345 | 327 | 331 | 823,100 | ▼ | -0.08% |
| 2024-11-08 | 7859 | アルメディオ | 537,700 | 2.58% | 334 | 342 | 327 | 340 | 567,900 | ▼ | -0.16% |
| 2024-11-20 | 7859 | アルメディオ | 513,500 | 2.46% | 306 | 315 | 302 | 315 | 335,600 | ▼ | -0.12% |
| 2024-11-25 | 7859 | アルメディオ | 522,700 | 2.51% | 324 | 334 | 319 | 332 | 509,800 | ▲ | 0.04% |
| 2024-11-27 | 7859 | アルメディオ | 566,700 | 2.72% | 346 | 346 | 320 | 320 | 1,110,600 | ▲ | 0.21% |
| 2024-11-28 | 7859 | アルメディオ | 523,300 | 2.51% | 319 | 328 | 314 | 328 | 300,700 | ▼ | -0.21% |
| 2024-11-29 | 7859 | アルメディオ | 497,900 | 2.39% | 328 | 331 | 323 | 330 | 209,700 | ▼ | -0.11% |
| 2024-12-02 | 7859 | アルメディオ | 475,400 | 2.28% | 330 | 337 | 323 | 337 | 226,800 | ▼ | -0.11% |
| 2024-12-05 | 7859 | アルメディオ | 457,100 | 2.19% | 329 | 334 | 328 | 332 | 153,600 | ▼ | -0.08% |
| 2024-12-10 | 7859 | アルメディオ | 434,000 | 2.08% | 325 | 331 | 323 | 327 | 148,700 | ▼ | -0.10% |
| 2024-03-01 | 7860 | エイベックス | 728,553 | 1.59% | 1,303 | 1,310 | 1,292 | 1,297 | 175,300 | ▼ | -0.04% |
| 2024-03-04 | 7860 | エイベックス | 739,453 | 1.61% | 1,295 | 1,297 | 1,280 | 1,286 | 189,900 | ▲ | 0.02% |
| 2024-03-06 | 7860 | エイベックス | 796,353 | 1.74% | 1,289 | 1,300 | 1,282 | 1,285 | 190,900 | ▲ | 0.12% |
| 2024-03-08 | 7860 | エイベックス | 832,453 | 1.82% | 1,280 | 1,308 | 1,278 | 1,303 | 186,600 | ▲ | 0.08% |
| 2024-03-12 | 7860 | エイベックス | 873,753 | 1.91% | 1,287 | 1,304 | 1,272 | 1,304 | 156,100 | ▲ | 0.08% |
| 2024-03-18 | 7860 | エイベックス | 943,153 | 2.06% | 1,300 | 1,306 | 1,295 | 1,306 | 148,100 | ▲ | 0.15% |
| 2024-03-19 | 7860 | エイベックス | 971,753 | 2.12% | 1,306 | 1,312 | 1,304 | 1,310 | 175,000 | ▲ | 0.06% |
| 2024-03-22 | 7860 | エイベックス | 0 | 0.00% | 1,321 | 1,326 | 1,316 | 1,323 | 217,600 | ▼ | -2.12% |
| 2024-03-06 | 7868 | 広済堂ＨＤ | 810,667 | 0.56% | 625 | 633 | 613 | 629 | 1,027,600 | ▲ | 0.18% |
| 2024-03-08 | 7868 | 広済堂ＨＤ | 654,667 | 0.45% | 629 | 678 | 626 | 668 | 1,412,700 | ▼ | -0.11% |
| 2024-03-14 | 7868 | 広済堂ＨＤ | 730,667 | 0.50% | 688 | 702 | 683 | 696 | 893,300 | ▲ | 0.04% |
| 2024-03-18 | 7868 | 広済堂ＨＤ | 705,967 | 0.49% | 683 | 694 | 674 | 690 | 451,000 | ▼ | -0.01% |
| 2024-05-16 | 7868 | 広済堂ＨＤ | 751,167 | 0.52% | 657 | 659 | 610 | 610 | 3,509,900 | ▲ | 0.12% |
| 2024-05-20 | 7868 | 広済堂ＨＤ | 661,167 | 0.45% | 615 | 636 | 609 | 634 | 1,184,500 | ▼ | -0.07% |
| 2024-11-18 | 7868 | 広済堂ＨＤ | 728,300 | 0.50% | 446 | 473 | 441 | 454 | 2,673,700 | ▲ | 0.08% |
| 2024-11-25 | 7868 | 広済堂ＨＤ | 908,400 | 0.63% | 524 | 540 | 516 | 526 | 1,389,900 | ▲ | 0.13% |
| 2024-11-27 | 7868 | 広済堂ＨＤ | 1,022,500 | 0.70% | 536 | 548 | 532 | 548 | 1,017,900 | ▲ | 0.06% |
| 2024-12-10 | 7868 | 広済堂ＨＤ | 998,400 | 0.69% | 552 | 555 | 545 | 550 | 822,500 | ▼ | -0.01% |
| 2024-06-07 | 7886 | ヤマト・イン | 6,700 | 0.50% | 1,333 | 1,377 | 1,329 | 1,346 | 15,500 | ▲ | 0.21% |
| 2024-07-02 | 7886 | ヤマト・イン | 3,500 | 0.26% | 1,320 | 1,535 | 1,319 | 1,449 | 44,100 | ▼ | -0.24% |
| 2024-03-01 | 7918 | ヴィアＨＤ | 222,358 | 0.50% | 135 | 136 | 128 | 128 | 623,500 | ▼ | -0.12% |
| 2024-03-04 | 7918 | ヴィアＨＤ | 212,058 | 0.48% | 127 | 130 | 126 | 127 | 466,800 | ▼ | -0.02% |
| 2024-03-22 | 7936 | アシックス | 1,695,231 | 0.89% | 6,864 | 7,099 | 6,840 | 6,983 | 1,629,300 | ▲ | 0.88% |
| 2024-03-25 | 7936 | アシックス | 1,718,986 | 0.90% | 6,913 | 7,139 | 6,906 | 7,072 | 1,338,300 | ▲ | 0.01% |
| 2024-03-27 | 7936 | アシックス | 1,695,664 | 0.89% | 6,950 | 7,216 | 6,941 | 7,159 | 1,758,800 | ▼ | -0.01% |
| 2024-04-05 | 7936 | アシックス | 977,966 | 0.51% | 7,020 | 7,095 | 6,963 | 7,013 | 930,300 | ▼ | -0.38% |
| 2024-04-09 | 7936 | アシックス | 495,763 | 0.26% | 7,204 | 7,330 | 7,183 | 7,238 | 857,200 | ▼ | -0.25% |
| 2024-08-23 | 7951 | ヤマハ | 910,295 | 0.50% | 3,373 | 3,392 | 3,349 | 3,364 | 615,600 | ▲ | 0.06% |
| 2024-09-12 | 7951 | ヤマハ | 1,092,681 | 0.60% | 3,592 | 3,638 | 3,565 | 3,604 | 776,200 | ▲ | 0.09% |
| 2024-09-13 | 7951 | ヤマハ | 1,072,025 | 0.59% | 3,588 | 3,588 | 3,518 | 3,536 | 1,175,300 | ▼ | -0.01% |
| 2024-09-17 | 7951 | ヤマハ | 1,087,325 | 0.60% | 3,589 | 3,590 | 3,475 | 3,514 | 958,700 | ▲ | 0.01% |
| 2024-09-18 | 7951 | ヤマハ | 14,454 | 0.00% | 3,521 | 3,574 | 3,511 | 3,551 | 529,500 | ▼ | -0.60% |
| 2024-03-01 | 7956 | ピジョン | 2,085,190 | 1.71% | 1,520 | 1,532 | 1,514 | 1,517 | 1,310,000 | ▲ | 0.05% |
| 2024-03-05 | 7956 | ピジョン | 2,240,354 | 1.84% | 1,525 | 1,536 | 1,502 | 1,527 | 1,028,800 | ▲ | 0.13% |
| 2024-03-08 | 7956 | ピジョン | 2,182,054 | 1.79% | 1,515 | 1,535 | 1,509 | 1,526 | 923,300 | ▼ | -0.05% |
| 2024-03-12 | 7956 | ピジョン | 2,195,028 | 1.80% | 1,527 | 1,548 | 1,521 | 1,548 | 973,800 | ▲ | 0.01% |
| 2024-03-18 | 7956 | ピジョン | 2,149,756 | 1.76% | 1,542 | 1,551 | 1,538 | 1,544 | 760,700 | ▼ | -0.04% |
| 2024-03-21 | 7956 | ピジョン | 2,040,343 | 1.67% | 1,540 | 1,547 | 1,539 | 1,544 | 990,300 | ▼ | -0.09% |
| 2024-03-26 | 7956 | ピジョン | 1,891,993 | 1.55% | 1,473 | 1,477 | 1,452 | 1,461 | 3,045,500 | ▼ | -0.11% |
| 2024-03-28 | 7956 | ピジョン | 1,822,593 | 1.49% | 1,469 | 1,479 | 1,457 | 1,457 | 2,251,800 | ▼ | -0.06% |
| 2024-03-29 | 7956 | ピジョン | 1,827,493 | 1.50% | 1,461 | 1,464 | 1,450 | 1,454 | 1,239,900 | ▲ | 0.01% |
| 2024-04-01 | 7956 | ピジョン | 1,812,193 | 1.48% | 1,471 | 1,480 | 1,466 | 1,475 | 2,024,200 | ▼ | -0.02% |
| 2024-04-02 | 7956 | ピジョン | 1,880,793 | 1.54% | 1,470 | 1,472 | 1,435 | 1,435 | 2,017,600 | ▲ | 0.06% |
| 2024-04-08 | 7956 | ピジョン | 1,749,314 | 1.43% | 1,415 | 1,431 | 1,415 | 1,430 | 1,326,200 | ▼ | -0.11% |
| 2024-04-10 | 7956 | ピジョン | 1,665,496 | 1.36% | 1,443 | 1,449 | 1,438 | 1,442 | 1,233,900 | ▼ | -0.06% |
| 2024-04-12 | 7956 | ピジョン | 1,554,800 | 1.27% | 1,427 | 1,437 | 1,427 | 1,431 | 1,065,000 | ▼ | -0.09% |
| 2024-04-16 | 7956 | ピジョン | 1,435,400 | 1.17% | 1,407 | 1,413 | 1,403 | 1,409 | 1,263,700 | ▼ | -0.10% |
| 2024-04-22 | 7956 | ピジョン | 1,301,429 | 1.06% | 1,400 | 1,422 | 1,397 | 1,418 | 1,466,200 | ▼ | -0.10% |
| 2024-04-26 | 7956 | ピジョン | 1,418,357 | 1.16% | 1,415 | 1,417 | 1,398 | 1,417 | 1,295,200 | ▲ | 0.09% |
| 2024-05-01 | 7956 | ピジョン | 1,481,607 | 1.21% | 1,432 | 1,463 | 1,429 | 1,460 | 1,154,300 | ▲ | 0.05% |
| 2024-05-07 | 7956 | ピジョン | 1,073,910 | 0.88% | 1,420 | 1,453 | 1,416 | 1,451 | 1,137,100 | ▼ | -0.32% |
| 2024-05-09 | 7956 | ピジョン | 922,180 | 0.75% | 1,470 | 1,489 | 1,463 | 1,476 | 1,304,500 | ▼ | -0.13% |
| 2024-05-10 | 7956 | ピジョン | 808,980 | 0.66% | 1,466 | 1,476 | 1,459 | 1,476 | 1,235,400 | ▼ | -0.08% |
| 2024-05-13 | 7956 | ピジョン | 1,096,480 | 0.90% | 1,476 | 1,478 | 1,467 | 1,478 | 768,800 | ▲ | 0.24% |
| 2024-05-14 | 7956 | ピジョン | 1,058,180 | 0.86% | 1,483 | 1,501 | 1,480 | 1,500 | 1,358,600 | ▼ | -0.04% |
| 2024-05-15 | 7956 | ピジョン | 579,779 | 0.47% | 1,508 | 1,521 | 1,501 | 1,501 | 1,400,800 | ▼ | -0.39% |
| 2024-05-20 | 7956 | ピジョン | 806,729 | 0.66% | 1,545 | 1,545 | 1,523 | 1,526 | 1,107,100 | ▲ | 0.32% |
| 2024-05-21 | 7956 | ピジョン | 328,999 | 0.27% | 1,530 | 1,530 | 1,493 | 1,498 | 1,038,200 | ▼ | -0.39% |
| 2024-05-31 | 7956 | ピジョン | 721,261 | 0.59% | 1,500 | 1,514 | 1,498 | 1,505 | 2,404,200 | ▲ | 0.36% |
| 2024-06-03 | 7956 | ピジョン | 298,561 | 0.24% | 1,511 | 1,519 | 1,499 | 1,512 | 766,400 | ▼ | -0.35% |
| 2024-06-13 | 7956 | ピジョン | 867,204 | 0.71% | 1,495 | 1,504 | 1,494 | 1,496 | 521,400 | ▲ | 0.38% |
| 2024-06-28 | 7956 | ピジョン | 584,161 | 0.48% | 1,475 | 1,479 | 1,452 | 1,455 | 1,918,200 | ▼ | -0.23% |
| 2024-07-01 | 7956 | ピジョン | 869,274 | 0.71% | 1,460 | 1,473 | 1,458 | 1,467 | 941,400 | ▲ | 0.23% |
| 2024-07-02 | 7956 | ピジョン | 467,774 | 0.38% | 1,470 | 1,472 | 1,434 | 1,437 | 1,183,000 | ▼ | -0.32% |
| 2024-07-03 | 7956 | ピジョン | 1,183,274 | 0.97% | 1,444 | 1,454 | 1,436 | 1,452 | 720,000 | ▲ | 0.59% |
| 2024-07-04 | 7956 | ピジョン | 796,474 | 0.65% | 1,449 | 1,454 | 1,442 | 1,447 | 686,200 | ▼ | -0.31% |
| 2024-07-04 | 7956 | ピジョン | 796,474 | 0.65% | 1,449 | 1,454 | 1,442 | 1,447 | 686,200 | ▼ | -0.31% |
| 2024-07-05 | 7956 | ピジョン | 685,318 | 0.56% | 1,447 | 1,448 | 1,439 | 1,448 | 879,600 | ▼ | -0.08% |
| 2024-07-05 | 7956 | ピジョン | 685,318 | 0.56% | 1,447 | 1,448 | 1,439 | 1,448 | 879,600 | ▼ | -0.08% |
| 2024-07-19 | 7956 | ピジョン | 557,218 | 0.45% | 1,506 | 1,506 | 1,483 | 1,495 | 680,100 | ▼ | -0.11% |
| 2024-09-18 | 7956 | ピジョン | 745,051 | 0.61% | 1,527 | 1,532 | 1,516 | 1,531 | 625,500 | ▲ | 0.61% |
| 2024-09-19 | 7956 | ピジョン | 690,051 | 0.56% | 1,542 | 1,572 | 1,540 | 1,561 | 991,600 | ▼ | -0.04% |
| 2024-09-20 | 7956 | ピジョン | 491,242 | 0.40% | 1,564 | 1,572 | 1,550 | 1,562 | 2,384,700 | ▼ | -0.16% |
| 2024-09-26 | 7956 | ピジョン | 701,662 | 0.57% | 1,605 | 1,631 | 1,604 | 1,631 | 1,597,400 | ▲ | 0.18% |
| 2024-09-27 | 7956 | ピジョン | 857,762 | 0.70% | 1,640 | 1,739 | 1,639 | 1,731 | 4,530,800 | ▲ | 0.13% |
| 2024-09-30 | 7956 | ピジョン | 839,762 | 0.69% | 1,687 | 1,705 | 1,665 | 1,682 | 1,569,700 | ▼ | -0.01% |
| 2024-10-02 | 7956 | ピジョン | 0 | 0.00% | 1,694 | 1,778 | 1,693 | 1,739 | 3,473,600 | ▼ | -0.69% |
| 2024-11-08 | 7956 | ピジョン | 708,020 | 0.58% | 1,500 | 1,501 | 1,430 | 1,440 | 3,917,000 | ▲ | 0.27% |
| 2024-11-12 | 7956 | ピジョン | 739,820 | 0.60% | 1,446 | 1,457 | 1,435 | 1,436 | 1,062,300 | ▲ | 0.02% |
| 2024-11-15 | 7956 | ピジョン | 499,820 | 0.41% | 1,407 | 1,423 | 1,400 | 1,414 | 983,900 | ▼ | -0.19% |
| 2024-11-18 | 7956 | ピジョン | 1,003,420 | 0.82% | 1,420 | 1,438 | 1,420 | 1,436 | 891,800 | ▲ | 0.41% |
| 2024-11-19 | 7956 | ピジョン | 527,620 | 0.43% | 1,453 | 1,458 | 1,445 | 1,447 | 933,300 | ▼ | -0.38% |
| 2024-11-20 | 7956 | ピジョン | 1,098,420 | 0.90% | 1,457 | 1,473 | 1,447 | 1,453 | 832,400 | ▲ | 0.47% |
| 2024-11-25 | 7956 | ピジョン | 488,404 | 0.40% | 1,479 | 1,502 | 1,475 | 1,475 | 1,187,600 | ▼ | -0.50% |
| 2024-03-06 | 7995 | バルカー | 28,104 | 0.15% | 4,755 | 4,885 | 4,740 | 4,875 | 72,700 | ▼ | -0.38% |
| 2024-04-04 | 7995 | バルカー | 143,060 | 0.76% | 5,050 | 5,110 | 5,000 | 5,020 | 59,300 | ▲ | 0.46% |
| 2024-04-11 | 7995 | バルカー | 128,780 | 0.68% | 4,905 | 4,960 | 4,900 | 4,940 | 70,600 | ▼ | -0.07% |
| 2024-04-16 | 7995 | バルカー | 109,380 | 0.58% | 4,790 | 4,825 | 4,645 | 4,650 | 97,500 | ▼ | -0.10% |
| 2024-04-18 | 7995 | バルカー | 87,588 | 0.46% | 4,565 | 4,630 | 4,550 | 4,585 | 69,700 | ▼ | -0.11% |
| 2024-06-05 | 7995 | バルカー | 98,657 | 0.52% | 3,630 | 3,665 | 3,585 | 3,585 | 133,600 | ▲ | 0.11% |
| 2024-06-06 | 7995 | バルカー | 92,357 | 0.49% | 3,605 | 3,610 | 3,545 | 3,585 | 101,900 | ▼ | -0.03% |
| 2024-03-01 | 8011 | 三陽商 | 218,365 | 1.72% | 2,540 | 2,616 | 2,495 | 2,507 | 234,800 | ▼ | -0.08% |
| 2024-03-27 | 8011 | 三陽商 | 187,160 | 1.48% | 2,679 | 2,837 | 2,679 | 2,790 | 294,400 | ▼ | -0.24% |
| 2024-03-29 | 8011 | 三陽商 | 161,060 | 1.27% | 2,745 | 2,910 | 2,745 | 2,910 | 260,100 | ▼ | -0.20% |
| 2024-04-03 | 8011 | 三陽商 | 150,060 | 1.18% | 2,704 | 2,770 | 2,690 | 2,745 | 111,400 | ▼ | -0.09% |
| 2024-04-08 | 8011 | 三陽商 | 156,376 | 1.23% | 2,773 | 2,818 | 2,750 | 2,773 | 125,400 | ▲ | 0.05% |
| 2024-04-10 | 8011 | 三陽商 | 165,876 | 1.31% | 2,742 | 2,747 | 2,692 | 2,700 | 83,300 | ▲ | 0.08% |
| 2024-04-12 | 8011 | 三陽商 | 129,376 | 1.02% | 2,721 | 2,786 | 2,586 | 2,639 | 1,084,400 | ▼ | -0.29% |
| 2024-04-15 | 8011 | 三陽商 | 102,776 | 0.81% | 2,634 | 2,896 | 2,625 | 2,864 | 601,000 | ▼ | -0.20% |
| 2024-04-19 | 8011 | 三陽商 | 115,976 | 0.91% | 2,800 | 2,830 | 2,678 | 2,717 | 150,100 | ▲ | 0.09% |
| 2024-04-24 | 8011 | 三陽商 | 126,376 | 1.00% | 2,874 | 2,938 | 2,857 | 2,937 | 227,700 | ▲ | 0.08% |
| 2024-04-30 | 8011 | 三陽商 | 140,576 | 1.11% | 2,812 | 2,812 | 2,750 | 2,791 | 70,000 | ▲ | 0.11% |
| 2024-05-07 | 8011 | 三陽商 | 129,316 | 1.02% | 2,898 | 2,954 | 2,880 | 2,924 | 177,200 | ▼ | -0.09% |
| 2024-05-10 | 8011 | 三陽商 | 123,516 | 0.97% | 2,849 | 2,900 | 2,846 | 2,900 | 72,000 | ▼ | -0.05% |
| 2024-05-20 | 8011 | 三陽商 | 113,016 | 0.89% | 2,681 | 2,694 | 2,642 | 2,664 | 144,600 | ▼ | -0.07% |
| 2024-05-24 | 8011 | 三陽商 | 99,716 | 0.78% | 2,579 | 2,628 | 2,571 | 2,588 | 80,300 | ▼ | -0.10% |
| 2024-05-29 | 8011 | 三陽商 | 77,616 | 0.61% | 2,561 | 2,568 | 2,480 | 2,491 | 158,900 | ▼ | -0.17% |
| 2024-05-30 | 8011 | 三陽商 | 71,716 | 0.56% | 2,465 | 2,493 | 2,407 | 2,482 | 179,100 | ▼ | -0.04% |
| 2024-05-31 | 8011 | 三陽商 | 0 | 0.00% | 2,490 | 2,571 | 2,469 | 2,563 | 111,400 | ▼ | -0.56% |
| 2024-07-24 | 8011 | 三陽商 | 71,673 | 0.56% | 2,508 | 2,510 | 2,468 | 2,468 | 74,700 | ▲ | 0.15% |
| 2024-07-30 | 8011 | 三陽商 | 59,170 | 0.46% | 2,538 | 2,538 | 2,454 | 2,496 | 226,300 | ▼ | -0.10% |
| 2024-08-01 | 8011 | 三陽商 | 80,240 | 0.63% | 2,523 | 2,523 | 2,431 | 2,434 | 127,300 | ▲ | 0.17% |
| 2024-08-02 | 8011 | 三陽商 | 61,140 | 0.48% | 2,339 | 2,353 | 2,265 | 2,265 | 293,300 | ▼ | -0.15% |
| 2024-08-09 | 8011 | 三陽商 | 78,032 | 0.61% | 2,251 | 2,264 | 2,211 | 2,251 | 68,800 | ▲ | 0.18% |
| 2024-08-15 | 8011 | 三陽商 | 88,732 | 0.70% | 2,304 | 2,344 | 2,287 | 2,329 | 51,600 | ▲ | 0.08% |
| 2024-08-16 | 8011 | 三陽商 | 81,332 | 0.64% | 2,379 | 2,395 | 2,360 | 2,393 | 100,400 | ▼ | -0.05% |
| 2024-08-23 | 8011 | 三陽商 | 74,532 | 0.59% | 2,353 | 2,399 | 2,353 | 2,399 | 84,700 | ▼ | -0.05% |
| 2024-09-09 | 8011 | 三陽商 | 100,632 | 0.79% | 2,333 | 2,372 | 2,313 | 2,355 | 72,800 | ▲ | 0.51% |
| 2024-09-10 | 8011 | 三陽商 | 101,632 | 0.80% | 2,368 | 2,395 | 2,350 | 2,361 | 56,500 | ▲ | 0.01% |
| 2024-09-27 | 8011 | 三陽商 | 100,632 | 0.79% | 2,440 | 2,480 | 2,425 | 2,471 | 90,100 | ▼ | -0.01% |
| 2024-09-30 | 8011 | 三陽商 | 101,632 | 0.80% | 2,385 | 2,413 | 2,361 | 2,380 | 89,300 | ▲ | 0.01% |
| 2024-10-02 | 8011 | 三陽商 | 100,982 | 0.79% | 2,382 | 2,413 | 2,344 | 2,350 | 114,000 | ▼ | -0.01% |
| 2024-10-04 | 8011 | 三陽商 | 47,982 | 0.38% | 2,403 | 2,665 | 2,394 | 2,646 | 954,800 | ▼ | -0.41% |
| 2024-10-08 | 8011 | 三陽商 | 68,382 | 0.54% | 2,762 | 2,814 | 2,751 | 2,786 | 264,200 | ▲ | 0.11% |
| 2024-10-10 | 8011 | 三陽商 | 78,362 | 0.62% | 2,771 | 2,791 | 2,756 | 2,782 | 114,100 | ▲ | 0.07% |
| 2024-10-16 | 8011 | 三陽商 | 100,362 | 0.79% | 2,739 | 2,776 | 2,720 | 2,737 | 111,600 | ▲ | 0.17% |
| 2024-10-17 | 8011 | 三陽商 | 101,962 | 0.80% | 2,737 | 2,782 | 2,737 | 2,752 | 78,100 | ▲ | 0.01% |
| 2024-10-22 | 8011 | 三陽商 | 119,462 | 0.94% | 2,689 | 2,702 | 2,652 | 2,673 | 106,100 | ▲ | 0.13% |
| 2024-10-24 | 8011 | 三陽商 | 128,362 | 1.01% | 2,645 | 2,680 | 2,645 | 2,660 | 64,800 | ▲ | 0.07% |
| 2024-11-01 | 8011 | 三陽商 | 142,662 | 1.13% | 2,591 | 2,626 | 2,584 | 2,597 | 122,200 | ▲ | 0.11% |
| 2024-11-06 | 8011 | 三陽商 | 152,562 | 1.20% | 2,606 | 2,634 | 2,586 | 2,599 | 99,800 | ▲ | 0.07% |
| 2024-11-08 | 8011 | 三陽商 | 151,062 | 1.19% | 2,630 | 2,654 | 2,602 | 2,609 | 95,100 | ▼ | -0.01% |
| 2024-11-12 | 8011 | 三陽商 | 152,462 | 1.20% | 2,615 | 2,635 | 2,562 | 2,566 | 98,000 | ▲ | 0.01% |
| 2024-12-02 | 8011 | 三陽商 | 150,082 | 1.18% | 2,659 | 2,735 | 2,657 | 2,728 | 126,800 | ▼ | -0.02% |
| 2024-12-12 | 8011 | 三陽商 | 137,982 | 1.09% | 2,837 | 2,855 | 2,805 | 2,824 | 57,800 | ▼ | -0.08% |
| 2024-04-11 | 8022 | ミズノ | 186,584 | 0.70% | 7,230 | 7,450 | 7,220 | 7,430 | 232,500 | ▲ | 0.68% |
| 2024-05-07 | 8022 | ミズノ | 19,784 | 0.07% | 7,700 | 7,770 | 7,660 | 7,690 | 106,000 | ▼ | -0.62% |
| 2024-09-09 | 8022 | ミズノ | 135,564 | 0.51% | 8,890 | 9,150 | 8,830 | 9,100 | 135,800 | ▲ | 0.44% |
| 2024-09-13 | 8022 | ミズノ | 131,264 | 0.49% | 9,220 | 9,230 | 8,910 | 8,970 | 151,300 | ▼ | -0.02% |
| 2024-11-27 | 8029 | ルックＨＤ | 39,400 | 0.50% | 2,574 | 2,574 | 2,526 | 2,542 | 37,000 | ▲ | 0.09% |
| 2024-12-10 | 8029 | ルックＨＤ | 47,400 | 0.60% | 2,550 | 2,550 | 2,530 | 2,530 | 22,800 | ▲ | 0.09% |
| 2024-12-13 | 8029 | ルックＨＤ | 54,900 | 0.70% | 2,480 | 2,512 | 2,480 | 2,505 | 172,400 | ▲ | 0.09% |
| 2024-03-01 | 8068 | 菱洋エレクトロ | 255,900 | 0.95% | 4,195 | 4,220 | 4,120 | 4,120 | 204,300 | ▼ | -0.06% |
| 2024-03-04 | 8068 | 菱洋エレクトロ | 273,900 | 1.02% | 4,105 | 4,120 | 4,000 | 4,000 | 267,700 | ▲ | 0.07% |
| 2024-03-12 | 8068 | 菱洋エレクトロ | 319,500 | 1.19% | 3,825 | 3,890 | 3,780 | 3,845 | 183,600 | ▲ | 0.16% |
| 2024-03-14 | 8068 | 菱洋エレクトロ | 363,100 | 1.35% | 3,815 | 3,835 | 3,765 | 3,780 | 165,100 | ▲ | 0.16% |
| 2024-03-18 | 8068 | 菱洋エレクトロ | 376,500 | 1.40% | 3,755 | 3,855 | 3,750 | 3,850 | 184,900 | ▲ | 0.04% |
| 2024-03-21 | 8068 | 菱洋エレクトロ | 374,900 | 1.39% | 3,990 | 3,990 | 3,915 | 3,925 | 160,300 | ▼ | -0.01% |
| 2024-03-25 | 8068 | 菱洋エレクトロ | 244,869 | 0.91% | 3,965 | 4,020 | 3,945 | 3,995 | 213,900 | ▼ | -0.47% |
| 2024-03-28 | 8139 | ナガホリ | 98,700 | 0.58% | 1,482 | 1,482 | 1,418 | 1,418 | 11,400 | ▼ | -0.10% |
| 2024-04-09 | 8139 | ナガホリ | 83,800 | 0.49% | 1,424 | 1,432 | 1,415 | 1,430 | 10,200 | ▼ | -0.08% |
| 2024-03-26 | 8226 | 理経 | 119,000 | 0.76% | 313 | 314 | 299 | 299 | 888,600 | ▲ | 0.44% |
| 2024-03-27 | 8226 | 理経 | 34,800 | 0.22% | 295 | 299 | 289 | 294 | 876,900 | ▼ | -0.54% |
| 2024-04-09 | 8226 | 理経 | 140,900 | 0.90% | 274 | 295 | 270 | 280 | 3,470,000 | ▲ | 0.83% |
| 2024-04-12 | 8226 | 理経 | 196,800 | 1.26% | 281 | 281 | 273 | 276 | 524,400 | ▲ | 0.36% |
| 2024-04-15 | 8226 | 理経 | 228,900 | 1.47% | 284 | 293 | 277 | 279 | 910,200 | ▲ | 0.20% |
| 2024-04-16 | 8226 | 理経 | 243,700 | 1.57% | 276 | 287 | 273 | 273 | 538,100 | ▲ | 0.10% |
| 2024-04-17 | 8226 | 理経 | 182,100 | 1.17% | 273 | 273 | 258 | 258 | 816,800 | ▼ | -0.40% |
| 2024-04-19 | 8226 | 理経 | 156,000 | 1.00% | 267 | 267 | 258 | 262 | 286,200 | ▼ | -0.16% |
| 2024-04-22 | 8226 | 理経 | 150,900 | 0.97% | 263 | 266 | 260 | 262 | 131,700 | ▼ | -0.03% |
| 2024-04-25 | 8226 | 理経 | 132,900 | 0.85% | 265 | 266 | 259 | 259 | 134,500 | ▼ | -0.12% |
| 2024-04-26 | 8226 | 理経 | 119,300 | 0.76% | 263 | 264 | 257 | 261 | 133,000 | ▼ | -0.08% |
| 2024-05-01 | 8226 | 理経 | 99,700 | 0.64% | 270 | 275 | 268 | 272 | 192,400 | ▼ | -0.12% |
| 2024-05-08 | 8226 | 理経 | 92,400 | 0.59% | 271 | 277 | 270 | 272 | 132,800 | ▼ | -0.05% |
| 2024-05-10 | 8226 | 理経 | 93,700 | 0.60% | 270 | 271 | 267 | 269 | 167,800 | ▲ | 0.01% |
| 2024-05-13 | 8226 | 理経 | 86,900 | 0.56% | 270 | 275 | 267 | 268 | 513,800 | ▼ | -0.03% |
| 2024-05-14 | 8226 | 理経 | 0 | 0.00% | 278 | 289 | 274 | 289 | 1,362,700 | ▼ | -0.56% |
| 2024-04-10 | 8227 | しまむら | 471,067 | 0.63% | 7,590 | 7,649 | 7,521 | 7,554 | 584,100 | ▲ | 0.34% |
| 2024-04-17 | 8227 | しまむら | 586,413 | 0.79% | 7,350 | 7,357 | 7,138 | 7,238 | 680,000 | ▲ | 0.16% |
| 2024-04-18 | 8227 | しまむら | 591,713 | 0.80% | 7,241 | 7,374 | 7,241 | 7,347 | 228,600 | ▲ | 0.01% |
| 2024-04-19 | 8227 | しまむら | 589,849 | 0.79% | 7,370 | 7,413 | 7,254 | 7,285 | 285,300 | ▼ | -0.01% |
| 2024-04-23 | 8227 | しまむら | 468,185 | 0.63% | 7,451 | 7,663 | 7,451 | 7,647 | 655,300 | ▼ | -0.16% |
| 2024-04-24 | 8227 | しまむら | 534,485 | 0.72% | 7,670 | 7,734 | 7,586 | 7,702 | 608,800 | ▲ | 0.08% |
| 2024-05-14 | 8227 | しまむら | 515,874 | 0.69% | 7,600 | 7,645 | 7,501 | 7,633 | 368,100 | ▼ | -0.03% |
| 2024-05-24 | 8227 | しまむら | 524,873 | 0.71% | 7,600 | 7,681 | 7,529 | 7,582 | 361,500 | ▲ | 0.02% |
| 2024-06-04 | 8227 | しまむら | 488,622 | 0.66% | 7,451 | 7,532 | 7,341 | 7,501 | 315,900 | ▼ | -0.04% |
| 2024-06-07 | 8227 | しまむら | 435,362 | 0.58% | 7,358 | 7,416 | 7,339 | 7,415 | 161,700 | ▼ | -0.08% |
| 2024-06-19 | 8227 | しまむら | 361,124 | 0.48% | 7,355 | 7,425 | 7,307 | 7,356 | 163,700 | ▼ | -0.09% |
| 2024-07-04 | 8227 | しまむら | 369,537 | 0.50% | 7,177 | 7,192 | 7,137 | 7,172 | 323,700 | ▲ | 0.02% |
| 2024-07-04 | 8227 | しまむら | 369,537 | 0.50% | 7,177 | 7,192 | 7,137 | 7,172 | 323,700 | ▲ | 0.02% |
| 2024-07-05 | 8227 | しまむら | 366,849 | 0.49% | 7,172 | 7,180 | 7,080 | 7,085 | 341,700 | ▼ | -0.01% |
| 2024-07-05 | 8227 | しまむら | 366,849 | 0.49% | 7,172 | 7,180 | 7,080 | 7,085 | 341,700 | ▼ | -0.01% |
| 2024-07-09 | 8227 | しまむら | 371,729 | 0.50% | 7,129 | 7,218 | 6,999 | 7,177 | 528,200 | ▲ | 0.01% |
| 2024-07-16 | 8227 | しまむら | 350,421 | 0.47% | 7,222 | 7,222 | 7,051 | 7,051 | 327,300 | ▼ | -0.03% |
| 2024-09-05 | 8227 | しまむら | 494,593 | 0.66% | 7,724 | 7,885 | 7,717 | 7,820 | 225,500 | ▲ | 0.27% |
| 2024-09-17 | 8227 | しまむら | 567,640 | 0.76% | 7,899 | 7,949 | 7,858 | 7,939 | 209,100 | ▲ | 0.09% |
| 2024-09-26 | 8227 | しまむら | 498,404 | 0.67% | 7,740 | 7,915 | 7,704 | 7,904 | 313,700 | ▼ | -0.08% |
| 2024-10-02 | 8227 | しまむら | 442,244 | 0.59% | 8,228 | 8,282 | 8,035 | 8,139 | 530,400 | ▼ | -0.08% |
| 2024-10-09 | 8227 | しまむら | 338,362 | 0.45% | 8,353 | 8,545 | 8,349 | 8,545 | 340,100 | ▼ | -0.13% |
| 2024-11-20 | 8227 | しまむら | 372,410 | 0.50% | 8,156 | 8,200 | 8,001 | 8,009 | 164,500 | ▲ | 0.09% |
| 2024-11-21 | 8227 | しまむら | 363,410 | 0.49% | 7,968 | 8,043 | 7,653 | 7,661 | 324,100 | ▼ | -0.01% |
| 2024-11-22 | 8227 | しまむら | 376,010 | 0.50% | 7,696 | 7,995 | 7,670 | 7,969 | 338,600 | ▲ | 0.01% |
| 2024-11-28 | 8227 | しまむら | 443,667 | 0.60% | 8,325 | 8,442 | 8,324 | 8,380 | 283,600 | ▲ | 0.09% |
| 2024-12-09 | 8227 | しまむら | 520,632 | 0.70% | 8,761 | 8,799 | 8,626 | 8,689 | 222,500 | ▲ | 0.09% |
| 2024-12-10 | 8227 | しまむら | 510,532 | 0.69% | 8,713 | 8,713 | 8,454 | 8,538 | 224,300 | ▼ | -0.01% |
| 2024-09-24 | 8233 | 高島屋 | 1,773,376 | 0.54% | 1,138 | 1,156 | 1,132 | 1,132 | 3,420,600 | ▲ | 0.10% |
| 2024-09-25 | 8233 | 高島屋 | 2,111,176 | 0.64% | 1,162 | 1,167 | 1,149 | 1,152 | 4,851,500 | ▲ | 0.09% |
| 2024-09-26 | 8233 | 高島屋 | 2,440,892 | 0.74% | 1,164 | 1,181 | 1,161 | 1,181 | 4,128,800 | ▲ | 0.09% |
| 2024-09-27 | 8233 | 高島屋 | 2,854,084 | 0.87% | 1,193 | 1,220 | 1,185 | 1,216 | 3,701,400 | ▲ | 0.13% |
| 2024-09-30 | 8233 | 高島屋 | 3,535,377 | 1.07% | 1,151 | 1,163 | 1,125 | 1,143 | 4,991,100 | ▲ | 0.20% |
| 2024-10-01 | 8233 | 高島屋 | 3,941,777 | 1.20% | 1,158 | 1,169 | 1,146 | 1,163 | 2,693,100 | ▲ | 0.12% |
| 2024-10-03 | 8233 | 高島屋 | 4,462,377 | 1.36% | 1,180 | 1,180 | 1,159 | 1,170 | 3,114,300 | ▲ | 0.16% |
| 2024-10-04 | 8233 | 高島屋 | 4,706,177 | 1.43% | 1,174 | 1,191 | 1,170 | 1,184 | 2,261,500 | ▲ | 0.06% |
| 2024-10-08 | 8233 | 高島屋 | 4,583,381 | 1.39% | 1,217 | 1,220 | 1,197 | 1,200 | 2,735,900 | ▼ | -0.04% |
| 2024-10-09 | 8233 | 高島屋 | 4,598,381 | 1.40% | 1,225 | 1,230 | 1,201 | 1,211 | 2,870,700 | ▲ | 0.01% |
| 2024-10-10 | 8233 | 高島屋 | 4,482,081 | 1.36% | 1,216 | 1,226 | 1,209 | 1,217 | 2,416,600 | ▼ | -0.03% |
| 2024-10-21 | 8233 | 高島屋 | 4,895,479 | 1.49% | 1,246 | 1,247 | 1,223 | 1,223 | 2,521,400 | ▲ | 0.12% |
| 2024-10-22 | 8233 | 高島屋 | 3,879,451 | 1.18% | 1,211 | 1,219 | 1,195 | 1,202 | 3,221,400 | ▼ | -0.31% |
| 2024-10-28 | 8233 | 高島屋 | 3,546,738 | 1.08% | 1,180 | 1,220 | 1,180 | 1,212 | 2,731,300 | ▼ | -0.09% |
| 2024-10-29 | 8233 | 高島屋 | 3,759,394 | 1.14% | 1,205 | 1,211 | 1,192 | 1,202 | 2,863,400 | ▲ | 0.05% |
| 2024-10-30 | 8233 | 高島屋 | 3,546,394 | 1.08% | 1,208 | 1,223 | 1,207 | 1,218 | 4,061,900 | ▼ | -0.05% |
| 2024-10-31 | 8233 | 高島屋 | 3,679,394 | 1.12% | 1,221 | 1,227 | 1,208 | 1,221 | 1,564,300 | ▲ | 0.04% |
| 2024-11-01 | 8233 | 高島屋 | 3,358,694 | 1.02% | 1,204 | 1,211 | 1,190 | 1,196 | 2,186,100 | ▼ | -0.10% |
| 2024-11-05 | 8233 | 高島屋 | 3,636,393 | 1.10% | 1,201 | 1,210 | 1,197 | 1,200 | 1,433,000 | ▲ | 0.08% |
| 2024-11-08 | 8233 | 高島屋 | 4,001,493 | 1.22% | 1,268 | 1,268 | 1,233 | 1,238 | 2,583,700 | ▲ | 0.11% |
| 2024-11-11 | 8233 | 高島屋 | 3,807,193 | 1.16% | 1,238 | 1,239 | 1,211 | 1,218 | 1,765,300 | ▼ | -0.06% |
| 2024-11-21 | 8233 | 高島屋 | 2,940,393 | 0.89% | 1,216 | 1,221 | 1,199 | 1,204 | 1,039,500 | ▼ | -0.26% |
| 2024-11-22 | 8233 | 高島屋 | 2,199,193 | 0.67% | 1,204 | 1,207 | 1,187 | 1,202 | 1,782,200 | ▼ | -0.21% |
| 2024-11-27 | 8233 | 高島屋 | 2,321,993 | 0.70% | 1,198 | 1,204 | 1,167 | 1,182 | 2,317,200 | ▲ | 0.02% |
| 2024-11-28 | 8233 | 高島屋 | 1,847,093 | 0.56% | 1,181 | 1,217 | 1,181 | 1,208 | 2,025,500 | ▼ | -0.13% |
| 2024-12-16 | 8233 | 高島屋 | 1,603,648 | 0.48% | 1,261 | 1,264 | 1,250 | 1,256 | 1,500,700 | ▼ | -0.08% |
| 2024-05-01 | 8237 | 松屋 | 267,100 | 0.50% | 900 | 900 | 884 | 888 | 231,500 | ▲ | 0.09% |
| 2024-05-02 | 8237 | 松屋 | 266,000 | 0.49% | 903 | 923 | 889 | 914 | 438,300 | ▼ | -0.01% |
| 2024-05-08 | 8237 | 松屋 | 267,800 | 0.50% | 951 | 954 | 931 | 931 | 128,300 | ▲ | 0.01% |
| 2024-05-16 | 8237 | 松屋 | 265,700 | 0.49% | 954 | 970 | 951 | 964 | 268,100 | ▼ | -0.01% |
| 2024-05-23 | 8237 | 松屋 | 269,400 | 0.50% | 978 | 992 | 976 | 985 | 122,500 | ▲ | 0.01% |
| 2024-06-06 | 8237 | 松屋 | 265,300 | 0.49% | 999 | 1,003 | 981 | 989 | 93,400 | ▼ | -0.01% |
| 2024-06-11 | 8237 | 松屋 | 268,500 | 0.50% | 1,040 | 1,058 | 1,035 | 1,050 | 248,500 | ▲ | 0.01% |
| 2024-07-16 | 8237 | 松屋 | 227,700 | 0.42% | 1,304 | 1,339 | 1,253 | 1,260 | 1,583,300 | ▼ | -0.08% |
| 2024-09-25 | 8254 | さいか屋 | 40,400 | 0.81% | 415 | 465 | 412 | 423 | 294,000 | ▲ | 0.32% |
| 2024-09-26 | 8254 | さいか屋 | 32,200 | 0.64% | 424 | 437 | 414 | 421 | 95,000 | ▼ | -0.17% |
| 2024-09-27 | 8254 | さいか屋 | 26,000 | 0.52% | 430 | 434 | 367 | 378 | 452,700 | ▼ | -0.12% |
| 2024-10-03 | 8254 | さいか屋 | 24,200 | 0.48% | 375 | 380 | 373 | 375 | 41,000 | ▼ | -0.04% |
| 2024-11-12 | 8260 | 井筒屋 | 63,143 | 0.55% | 416 | 420 | 413 | 418 | 12,000 | ▲ | 0.24% |
| 2024-11-25 | 8260 | 井筒屋 | 55,462 | 0.48% | 416 | 417 | 411 | 413 | 17,300 | ▼ | -0.07% |
| 2024-04-05 | 8267 | イオン | 5,358,433 | 0.61% | 3,446 | 3,483 | 3,418 | 3,460 | 2,031,300 | ▲ | 0.19% |
| 2024-04-08 | 8267 | イオン | 5,222,471 | 0.59% | 3,490 | 3,512 | 3,466 | 3,477 | 1,556,400 | ▼ | -0.02% |
| 2024-04-09 | 8267 | イオン | 3,391,340 | 0.38% | 3,478 | 3,515 | 3,471 | 3,506 | 1,310,700 | ▼ | -0.20% |
| 2024-04-17 | 8267 | イオン | 4,735,063 | 0.54% | 3,250 | 3,286 | 3,225 | 3,225 | 1,969,200 | ▲ | 0.13% |
| 2024-04-19 | 8267 | イオン | 3,261,470 | 0.37% | 3,256 | 3,263 | 3,186 | 3,231 | 2,655,700 | ▼ | -0.17% |
| 2024-12-13 | 8282 | ケーズＨＤ | 972,167 | 0.51% | 1,405 | 1,418 | 1,401 | 1,405 | 696,100 | ▲ | 0.07% |
| 2024-03-04 | 8304 | あおぞら銀 | 1,628,653 | 1.37% | 2,615 | 2,620 | 2,506 | 2,525 | 3,866,700 | ▼ | -0.10% |
| 2024-03-08 | 8304 | あおぞら銀 | 1,495,278 | 1.26% | 2,692 | 2,755 | 2,619 | 2,622 | 4,770,400 | ▼ | -0.11% |
| 2024-03-11 | 8304 | あおぞら銀 | 1,407,708 | 1.19% | 2,632 | 2,635 | 2,535 | 2,566 | 2,510,700 | ▼ | -0.07% |
| 2024-03-12 | 8304 | あおぞら銀 | 1,430,608 | 1.20% | 2,528 | 2,539 | 2,489 | 2,528 | 1,911,500 | ▲ | 0.01% |
| 2024-03-15 | 8304 | あおぞら銀 | 1,412,364 | 1.19% | 2,535 | 2,557 | 2,478 | 2,478 | 2,114,500 | ▼ | -0.01% |
| 2024-03-19 | 8304 | あおぞら銀 | 1,422,864 | 1.20% | 2,490 | 2,532 | 2,485 | 2,499 | 1,937,500 | ▲ | 0.01% |
| 2024-03-22 | 8304 | あおぞら銀 | 1,413,333 | 1.19% | 2,515 | 2,516 | 2,474 | 2,506 | 1,747,400 | ▼ | -0.01% |
| 2024-04-02 | 8304 | あおぞら銀 | 1,423,228 | 1.20% | 2,445 | 2,447 | 2,386 | 2,391 | 1,280,000 | ▲ | 0.01% |
| 2024-04-03 | 8304 | あおぞら銀 | 1,321,276 | 1.11% | 2,387 | 2,413 | 2,384 | 2,395 | 1,228,800 | ▼ | -0.08% |
| 2024-04-04 | 8304 | あおぞら銀 | 1,279,695 | 1.08% | 2,412 | 2,425 | 2,402 | 2,422 | 971,000 | ▼ | -0.03% |
| 2024-04-09 | 8304 | あおぞら銀 | 1,313,162 | 1.11% | 2,477 | 2,493 | 2,458 | 2,470 | 866,600 | ▲ | 0.03% |
| 2024-04-19 | 8304 | あおぞら銀 | 1,451,430 | 1.22% | 2,460 | 2,466 | 2,415 | 2,416 | 1,505,200 | ▲ | 0.10% |
| 2024-05-02 | 8304 | あおぞら銀 | 1,410,026 | 1.19% | 2,490 | 2,542 | 2,489 | 2,535 | 2,795,600 | ▼ | -0.03% |
| 2024-05-07 | 8304 | あおぞら銀 | 1,441,577 | 1.21% | 2,529 | 2,534 | 2,462 | 2,480 | 1,430,400 | ▲ | 0.02% |
| 2024-05-21 | 8304 | あおぞら銀 | 1,546,259 | 1.30% | 2,383 | 2,386 | 2,340 | 2,340 | 886,700 | ▲ | 0.09% |
| 2024-05-23 | 8304 | あおぞら銀 | 1,533,459 | 1.29% | 2,323 | 2,356 | 2,312 | 2,351 | 903,700 | ▼ | -0.01% |
| 2024-06-17 | 8304 | あおぞら銀 | 1,379,940 | 1.16% | 2,590 | 2,615 | 2,569 | 2,595 | 1,734,600 | ▼ | -0.13% |
| 2024-06-19 | 8304 | あおぞら銀 | 1,433,200 | 1.21% | 2,668 | 2,699 | 2,611 | 2,623 | 2,107,300 | ▲ | 0.05% |
| 2024-07-03 | 8304 | あおぞら銀 | 1,532,901 | 1.09% | 2,581 | 2,636 | 2,575 | 2,606 | 1,123,100 | ▼ | -0.11% |
| 2024-07-05 | 8304 | あおぞら銀 | 1,575,301 | 1.12% | 2,610 | 2,625 | 2,538 | 2,547 | 1,462,900 | ▲ | 0.03% |
| 2024-07-05 | 8304 | あおぞら銀 | 1,575,301 | 1.12% | 2,610 | 2,625 | 2,538 | 2,547 | 1,462,900 | ▲ | 0.03% |
| 2024-08-01 | 8304 | あおぞら銀 | 1,697,338 | 1.21% | 2,493 | 2,506 | 2,469 | 2,494 | 850,800 | ▲ | 0.08% |
| 2024-08-02 | 8304 | あおぞら銀 | 1,651,638 | 1.18% | 2,410 | 2,422 | 2,325 | 2,327 | 2,605,200 | ▼ | -0.03% |
| 2024-08-05 | 8304 | あおぞら銀 | 1,505,926 | 1.07% | 2,227 | 2,350 | 2,196 | 2,199 | 5,230,500 | ▼ | -0.10% |
| 2024-08-06 | 8304 | あおぞら銀 | 1,576,080 | 1.12% | 2,315 | 2,410 | 2,170 | 2,230 | 3,721,800 | ▲ | 0.05% |
| 2024-09-13 | 8304 | あおぞら銀 | 1,484,149 | 1.06% | 2,513 | 2,514 | 2,491 | 2,491 | 663,700 | ▼ | -0.06% |
| 2024-09-26 | 8304 | あおぞら銀 | 1,393,911 | 0.99% | 2,606 | 2,630 | 2,551 | 2,630 | 1,177,900 | ▼ | -0.07% |
| 2024-09-27 | 8304 | あおぞら銀 | 1,413,801 | 1.01% | 2,625 | 2,673 | 2,599 | 2,669 | 1,141,400 | ▲ | 0.02% |
| 2024-10-07 | 8304 | あおぞら銀 | 1,395,604 | 0.99% | 2,700 | 2,733 | 2,689 | 2,706 | 1,303,900 | ▼ | -0.02% |
| 2024-10-08 | 8304 | あおぞら銀 | 1,409,104 | 1.00% | 2,679 | 2,683 | 2,642 | 2,652 | 818,900 | ▲ | 0.01% |
| 2024-11-08 | 8304 | あおぞら銀 | 1,392,216 | 0.99% | 2,687 | 2,689 | 2,650 | 2,661 | 751,000 | ▼ | -0.01% |
| 2024-11-14 | 8304 | あおぞら銀 | 1,404,916 | 1.00% | 2,684 | 2,729 | 2,675 | 2,675 | 827,900 | ▲ | 0.01% |
| 2024-11-28 | 8304 | あおぞら銀 | 1,365,527 | 0.97% | 2,401 | 2,422 | 2,396 | 2,410 | 1,403,500 | ▼ | -0.03% |
| 2024-12-02 | 8304 | あおぞら銀 | 1,170,618 | 0.83% | 2,411 | 2,499 | 2,408 | 2,481 | 2,003,200 | ▼ | -0.14% |
| 2024-12-03 | 8304 | あおぞら銀 | 1,116,418 | 0.79% | 2,488 | 2,529 | 2,488 | 2,522 | 1,224,500 | ▼ | -0.03% |
| 2024-03-12 | 8338 | 筑波銀 | 428,016 | 0.51% | 307 | 311 | 302 | 306 | 1,199,800 | ▲ | 0.09% |
| 2024-03-13 | 8338 | 筑波銀 | 411,616 | 0.49% | 314 | 318 | 302 | 307 | 749,600 | ▼ | -0.02% |
| 2024-03-14 | 8338 | 筑波銀 | 479,916 | 0.58% | 308 | 311 | 300 | 301 | 689,400 | ▲ | 0.08% |
| 2024-03-27 | 8338 | 筑波銀 | 391,236 | 0.47% | 303 | 310 | 301 | 305 | 770,400 | ▼ | -0.10% |
| 2024-05-08 | 8338 | 筑波銀 | 422,436 | 0.51% | 285 | 287 | 282 | 284 | 398,900 | ▲ | 0.04% |
| 2024-05-16 | 8338 | 筑波銀 | 410,236 | 0.49% | 295 | 295 | 290 | 291 | 518,800 | ▼ | -0.02% |
| 2024-08-21 | 8595 | ジャフコＧ | 309,576 | 0.55% | 1,925 | 1,950 | 1,919 | 1,949 | 182,900 | ▲ | 0.55% |
| 2024-08-23 | 8595 | ジャフコＧ | 342,728 | 0.61% | 1,960 | 2,020 | 1,957 | 1,993 | 422,600 | ▲ | 0.05% |
| 2024-09-05 | 8595 | ジャフコＧ | 331,474 | 0.59% | 2,013 | 2,048 | 2,004 | 2,020 | 365,800 | ▼ | -0.01% |
| 2024-09-06 | 8595 | ジャフコＧ | 338,074 | 0.60% | 2,036 | 2,065 | 2,036 | 2,045 | 305,000 | ▲ | 0.01% |
| 2024-09-09 | 8595 | ジャフコＧ | 329,674 | 0.58% | 2,000 | 2,015 | 1,984 | 2,002 | 282,700 | ▼ | -0.02% |
| 2024-09-17 | 8595 | ジャフコＧ | 186,774 | 0.33% | 2,025 | 2,037 | 1,984 | 2,016 | 313,600 | ▼ | -0.24% |
| 2024-09-20 | 8595 | ジャフコＧ | 656,521 | 1.17% | 2,051 | 2,054 | 2,037 | 2,046 | 368,900 | ▲ | 1.01% |
| 2024-09-25 | 8595 | ジャフコＧ | 0 | 0.00% | 2,044 | 2,054 | 2,028 | 2,035 | 276,500 | ▼ | -1.17% |
| 2024-04-25 | 8706 | 極東証券 | 251,968 | 0.76% | 1,568 | 1,581 | 1,501 | 1,504 | 783,700 | ▲ | 0.28% |
| 2024-05-07 | 8706 | 極東証券 | 220,270 | 0.67% | 1,520 | 1,556 | 1,516 | 1,530 | 242,600 | ▼ | -0.08% |
| 2024-05-24 | 8706 | 極東証券 | 232,470 | 0.70% | 1,470 | 1,500 | 1,462 | 1,470 | 295,500 | ▲ | 0.02% |
| 2024-05-27 | 8706 | 極東証券 | 229,270 | 0.69% | 1,475 | 1,502 | 1,450 | 1,500 | 278,000 | ▼ | -0.01% |
| 2024-05-28 | 8706 | 極東証券 | 239,670 | 0.73% | 1,505 | 1,505 | 1,446 | 1,448 | 272,200 | ▲ | 0.04% |
| 2024-06-04 | 8706 | 極東証券 | 266,170 | 0.81% | 1,455 | 1,473 | 1,450 | 1,466 | 146,900 | ▲ | 0.08% |
| 2024-06-19 | 8706 | 極東証券 | 253,670 | 0.77% | 1,421 | 1,460 | 1,421 | 1,460 | 179,400 | ▼ | -0.04% |
| 2024-06-21 | 8706 | 極東証券 | 227,670 | 0.69% | 1,430 | 1,431 | 1,407 | 1,413 | 241,600 | ▼ | -0.08% |
| 2024-06-24 | 8706 | 極東証券 | 231,270 | 0.70% | 1,418 | 1,429 | 1,406 | 1,427 | 108,100 | ▲ | 0.01% |
| 2024-06-25 | 8706 | 極東証券 | 211,970 | 0.64% | 1,430 | 1,470 | 1,430 | 1,470 | 161,900 | ▼ | -0.05% |
| 2024-06-27 | 8706 | 極東証券 | 195,772 | 0.59% | 1,470 | 1,472 | 1,450 | 1,465 | 101,500 | ▼ | -0.05% |
| 2024-07-12 | 8706 | 極東証券 | 141,372 | 0.43% | 1,484 | 1,734 | 1,482 | 1,659 | 1,003,600 | ▼ | -0.15% |
| 2024-07-22 | 8706 | 極東証券 | 173,272 | 0.52% | 1,625 | 1,625 | 1,602 | 1,602 | 104,200 | ▲ | 0.09% |
| 2024-07-31 | 8706 | 極東証券 | 160,772 | 0.49% | 1,517 | 1,588 | 1,513 | 1,588 | 203,300 | ▼ | -0.03% |
| 2024-03-04 | 8746 | ＵＮＢＡＮＫ | 283,900 | 0.94% | 171 | 184 | 170 | 172 | 1,977,400 | ▲ | 0.05% |
| 2024-03-22 | 8746 | ＵＮＢＡＮＫ | 409,200 | 1.36% | 223 | 255 | 216 | 223 | 16,951,700 | ▲ | 0.42% |
| 2024-03-25 | 8746 | ＵＮＢＡＮＫ | 459,200 | 1.52% | 232 | 244 | 218 | 219 | 7,280,700 | ▲ | 0.15% |
| 2024-03-27 | 8746 | ＵＮＢＡＮＫ | 570,200 | 1.89% | 204 | 225 | 198 | 207 | 6,748,500 | ▲ | 0.36% |
| 2024-03-29 | 8746 | ＵＮＢＡＮＫ | 623,000 | 2.07% | 230 | 231 | 220 | 222 | 3,184,200 | ▲ | 0.17% |
| 2024-04-02 | 8746 | ＵＮＢＡＮＫ | 673,800 | 2.24% | 219 | 239 | 216 | 219 | 4,607,200 | ▲ | 0.17% |
| 2024-04-03 | 8746 | ＵＮＢＡＮＫ | 883,500 | 2.93% | 235 | 238 | 187 | 189 | 8,841,900 | ▲ | 0.69% |
| 2024-05-02 | 8746 | ＵＮＢＡＮＫ | 867,700 | 2.88% | 169 | 173 | 169 | 169 | 259,200 | ▼ | -0.05% |
| 2024-05-10 | 8746 | ＵＮＢＡＮＫ | 841,400 | 2.79% | 175 | 178 | 174 | 176 | 564,500 | ▼ | -0.08% |
| 2024-05-16 | 8746 | ＵＮＢＡＮＫ | 792,900 | 2.63% | 176 | 180 | 163 | 163 | 2,010,200 | ▼ | -0.16% |
| 2024-05-17 | 8746 | ＵＮＢＡＮＫ | 769,400 | 2.55% | 160 | 167 | 156 | 164 | 816,600 | ▼ | -0.08% |
| 2024-05-20 | 8746 | ＵＮＢＡＮＫ | 742,700 | 2.46% | 163 | 166 | 157 | 165 | 1,214,600 | ▼ | -0.08% |
| 2024-05-30 | 8746 | ＵＮＢＡＮＫ | 702,800 | 2.33% | 139 | 146 | 139 | 144 | 388,700 | ▼ | -0.12% |
| 2024-05-31 | 8746 | ＵＮＢＡＮＫ | 678,400 | 2.25% | 143 | 149 | 143 | 147 | 409,800 | ▼ | -0.08% |
| 2024-06-04 | 8746 | ＵＮＢＡＮＫ | 656,000 | 2.18% | 148 | 152 | 147 | 149 | 249,300 | ▼ | -0.06% |
| 2024-06-10 | 8746 | ＵＮＢＡＮＫ | 626,200 | 2.08% | 148 | 154 | 145 | 151 | 559,800 | ▼ | -0.10% |
| 2024-06-14 | 8746 | ＵＮＢＡＮＫ | 578,900 | 1.92% | 147 | 154 | 147 | 153 | 365,900 | ▼ | -0.16% |
| 2024-06-18 | 8746 | ＵＮＢＡＮＫ | 557,400 | 1.85% | 150 | 155 | 150 | 154 | 178,500 | ▼ | -0.06% |
| 2024-06-25 | 8746 | ＵＮＢＡＮＫ | 536,900 | 1.78% | 154 | 158 | 154 | 156 | 146,200 | ▼ | -0.07% |
| 2024-07-03 | 8746 | ＵＮＢＡＮＫ | 506,300 | 1.68% | 151 | 151 | 144 | 147 | 687,600 | ▼ | -0.10% |
| 2024-07-08 | 8746 | ＵＮＢＡＮＫ | 472,600 | 1.57% | 144 | 146 | 139 | 140 | 591,500 | ▼ | -0.10% |
| 2024-07-11 | 8746 | ＵＮＢＡＮＫ | 446,800 | 1.48% | 138 | 141 | 136 | 137 | 288,600 | ▼ | -0.09% |
| 2024-07-17 | 8746 | ＵＮＢＡＮＫ | 418,600 | 1.39% | 146 | 149 | 144 | 144 | 434,700 | ▼ | -0.09% |
| 2024-07-23 | 8746 | ＵＮＢＡＮＫ | 370,100 | 1.23% | 137 | 141 | 133 | 137 | 319,200 | ▼ | -0.15% |
| 2024-07-24 | 8746 | ＵＮＢＡＮＫ | 360,700 | 1.19% | 137 | 138 | 135 | 137 | 344,700 | ▼ | -0.04% |
| 2024-07-29 | 8746 | ＵＮＢＡＮＫ | 324,800 | 1.08% | 133 | 138 | 132 | 137 | 376,200 | ▼ | -0.10% |
| 2024-08-05 | 8746 | ＵＮＢＡＮＫ | 273,900 | 0.91% | 110 | 118 | 80 | 92 | 2,130,600 | ▼ | -0.17% |
| 2024-08-06 | 8746 | ＵＮＢＡＮＫ | 250,600 | 0.83% | 97 | 108 | 89 | 105 | 907,700 | ▼ | -0.08% |
| 2024-08-07 | 8746 | ＵＮＢＡＮＫ | 225,400 | 0.74% | 96 | 119 | 96 | 112 | 864,200 | ▼ | -0.08% |
| 2024-08-09 | 8746 | ＵＮＢＡＮＫ | 208,900 | 0.69% | 120 | 123 | 114 | 118 | 658,800 | ▼ | -0.05% |
| 2024-09-09 | 8746 | ＵＮＢＡＮＫ | 171,800 | 0.57% | 105 | 111 | 104 | 110 | 298,500 | ▼ | -0.12% |
| 2024-09-10 | 8746 | ＵＮＢＡＮＫ | 140,700 | 0.46% | 110 | 112 | 108 | 111 | 155,900 | ▼ | -0.10% |
| 2024-10-02 | 8746 | ＵＮＢＡＮＫ | 70,199 | 0.70% | 351 | 379 | 345 | 370 | 590,500 | ▲ | 0.54% |
| 2024-10-03 | 8746 | ＵＮＢＡＮＫ | 69,799 | 0.69% | 370 | 377 | 360 | 360 | 183,400 | ▼ | -0.01% |
| 2024-10-04 | 8746 | ＵＮＢＡＮＫ | 15,600 | 0.15% | 361 | 384 | 361 | 384 | 186,600 | ▼ | -0.53% |
| 2024-10-28 | 8746 | ＵＮＢＡＮＫ | 62,067 | 0.61% | 397 | 447 | 396 | 427 | 2,019,200 | ▲ | 0.31% |
| 2024-10-29 | 8746 | ＵＮＢＡＮＫ | 81,667 | 0.81% | 426 | 442 | 410 | 413 | 1,003,700 | ▲ | 0.20% |
| 2024-11-05 | 8746 | ＵＮＢＡＮＫ | 66,567 | 0.66% | 418 | 418 | 385 | 389 | 374,000 | ▼ | -0.15% |
| 2024-11-07 | 8746 | ＵＮＢＡＮＫ | 35,467 | 0.35% | 400 | 425 | 400 | 413 | 535,200 | ▼ | -0.31% |
| 2024-03-22 | 8804 | 東建物 | 2,101,678 | 1.00% | 2,436 | 2,457 | 2,403 | 2,434 | 1,316,000 | ▲ | 0.92% |
| 2024-04-02 | 8804 | 東建物 | 1,999,785 | 0.95% | 2,560 | 2,565 | 2,454 | 2,514 | 2,540,100 | ▼ | -0.05% |
| 2024-04-12 | 8804 | 東建物 | 2,162,027 | 1.03% | 2,545 | 2,742 | 2,532 | 2,703 | 4,182,700 | ▲ | 0.08% |
| 2024-04-24 | 8804 | 東建物 | 1,979,953 | 0.94% | 2,602 | 2,611 | 2,582 | 2,603 | 1,275,500 | ▼ | -0.09% |
| 2024-05-07 | 8804 | 東建物 | 1,421,087 | 0.67% | 2,644 | 2,670 | 2,631 | 2,639 | 1,079,200 | ▼ | -0.26% |
| 2024-05-23 | 8804 | 東建物 | 867,670 | 0.41% | 2,522 | 2,522 | 2,441 | 2,503 | 1,797,000 | ▼ | -0.26% |
| 2024-11-01 | 8804 | 東建物 | 1,117,276 | 0.53% | 2,496 | 2,519 | 2,484 | 2,501 | 768,900 | ▲ | 0.07% |
| 2024-11-07 | 8804 | 東建物 | 1,348,960 | 0.64% | 2,607 | 2,644 | 2,593 | 2,622 | 1,427,300 | ▲ | 0.10% |
| 2024-11-11 | 8804 | 東建物 | 1,632,460 | 0.78% | 2,632 | 2,666 | 2,623 | 2,645 | 1,035,400 | ▲ | 0.14% |
| 2024-11-12 | 8804 | 東建物 | 1,808,360 | 0.86% | 2,708 | 2,774 | 2,692 | 2,748 | 2,032,200 | ▲ | 0.07% |
| 2024-11-13 | 8804 | 東建物 | 1,961,760 | 0.93% | 2,714 | 2,739 | 2,635 | 2,655 | 1,321,000 | ▲ | 0.07% |
| 2024-11-18 | 8804 | 東建物 | 2,142,470 | 1.02% | 2,649 | 2,676 | 2,625 | 2,630 | 817,400 | ▲ | 0.08% |
| 2024-11-21 | 8804 | 東建物 | 2,359,071 | 1.12% | 2,627 | 2,672 | 2,608 | 2,611 | 814,100 | ▲ | 0.10% |
| 2024-11-28 | 8804 | 東建物 | 2,529,971 | 1.20% | 2,599 | 2,636 | 2,568 | 2,599 | 1,275,700 | ▲ | 0.07% |
| 2024-11-29 | 8804 | 東建物 | 1,436,933 | 0.68% | 2,594 | 2,617 | 2,585 | 2,587 | 955,900 | ▼ | -0.51% |
| 2024-12-02 | 8804 | 東建物 | 1,466,900 | 0.70% | 2,575 | 2,610 | 2,547 | 2,581 | 727,500 | ▲ | 0.01% |
| 2024-12-10 | 8804 | 東建物 | 1,460,913 | 0.69% | 2,599 | 2,615 | 2,571 | 2,582 | 835,100 | ▼ | -0.01% |
| 2024-12-13 | 8804 | 東建物 | 1,248,923 | 0.59% | 2,528 | 2,555 | 2,494 | 2,510 | 1,131,200 | ▼ | -0.09% |
| 2024-03-01 | 8848 | レオパレス | 1,515,794 | 0.46% | 461 | 464 | 453 | 457 | 2,193,200 | ▼ | -0.06% |
| 2024-03-06 | 8869 | 明和地所 | 124,262 | 0.52% | 1,091 | 1,097 | 1,079 | 1,091 | 182,400 | ▼ | -0.39% |
| 2024-03-08 | 8869 | 明和地所 | 146,062 | 0.62% | 1,089 | 1,101 | 1,078 | 1,098 | 147,800 | ▲ | 0.09% |
| 2024-03-13 | 8869 | 明和地所 | 167,962 | 0.71% | 1,071 | 1,076 | 1,052 | 1,062 | 125,300 | ▲ | 0.08% |
| 2024-03-25 | 8869 | 明和地所 | 41,462 | 0.17% | 1,125 | 1,128 | 1,112 | 1,112 | 161,500 | ▼ | -0.53% |
| 2024-04-04 | 8869 | 明和地所 | 147,462 | 0.62% | 1,017 | 1,017 | 1,005 | 1,009 | 130,700 | ▲ | 0.41% |
| 2024-04-08 | 8869 | 明和地所 | 139,762 | 0.59% | 1,018 | 1,023 | 1,006 | 1,023 | 113,200 | ▼ | -0.03% |
| 2024-04-09 | 8869 | 明和地所 | 141,162 | 0.60% | 1,024 | 1,026 | 1,016 | 1,018 | 78,500 | ▲ | 0.01% |
| 2024-04-11 | 8869 | 明和地所 | 114,362 | 0.48% | 1,010 | 1,017 | 1,003 | 1,013 | 109,700 | ▼ | -0.12% |
| 2024-04-12 | 8869 | 明和地所 | 117,462 | 0.50% | 1,013 | 1,017 | 1,006 | 1,006 | 64,100 | ▲ | 0.02% |
| 2024-04-16 | 8869 | 明和地所 | 109,462 | 0.46% | 996 | 1,000 | 970 | 970 | 220,300 | ▼ | -0.03% |
| 2024-04-30 | 8869 | 明和地所 | 119,462 | 0.50% | 974 | 984 | 971 | 983 | 68,600 | ▲ | 0.09% |
| 2024-05-02 | 8869 | 明和地所 | 92,262 | 0.39% | 969 | 985 | 967 | 983 | 69,300 | ▼ | -0.10% |
| 2024-05-13 | 8869 | 明和地所 | 128,162 | 0.54% | 992 | 1,003 | 984 | 1,000 | 88,800 | ▲ | 0.14% |
| 2024-05-16 | 8869 | 明和地所 | 108,282 | 0.46% | 929 | 935 | 918 | 927 | 129,000 | ▼ | -0.08% |
| 2024-07-25 | 8869 | 明和地所 | 119,885 | 0.51% | 938 | 950 | 930 | 940 | 84,800 | ▲ | 0.10% |
| 2024-07-26 | 8869 | 明和地所 | 106,385 | 0.45% | 940 | 956 | 938 | 949 | 46,900 | ▼ | -0.06% |
| 2024-07-30 | 8869 | 明和地所 | 119,996 | 0.51% | 963 | 966 | 953 | 958 | 130,600 | ▲ | 0.06% |
| 2024-08-02 | 8869 | 明和地所 | 111,396 | 0.47% | 917 | 919 | 881 | 881 | 136,400 | ▼ | -0.04% |
| 2024-08-05 | 8869 | 明和地所 | 117,796 | 0.50% | 824 | 839 | 765 | 779 | 255,200 | ▲ | 0.03% |
| 2024-08-06 | 8869 | 明和地所 | 101,896 | 0.43% | 840 | 888 | 833 | 882 | 153,400 | ▼ | -0.07% |
| 2024-10-31 | 8890 | レーサム | 167,000 | 0.57% | 5,900 | 5,900 | 5,890 | 5,890 | 18,500 | ▲ | 0.56% |
| 2024-04-11 | 8905 | イオンモール | 1,361,947 | 0.59% | 1,739 | 1,746 | 1,723 | 1,741 | 2,378,200 | ▲ | 0.09% |
| 2024-04-12 | 8905 | イオンモール | 1,468,247 | 0.64% | 1,746 | 1,747 | 1,734 | 1,747 | 1,266,300 | ▲ | 0.05% |
| 2024-04-16 | 8905 | イオンモール | 1,677,147 | 0.73% | 1,742 | 1,743 | 1,714 | 1,716 | 1,393,100 | ▲ | 0.08% |
| 2024-04-18 | 8905 | イオンモール | 1,866,847 | 0.82% | 1,702 | 1,729 | 1,702 | 1,723 | 876,300 | ▲ | 0.08% |
| 2024-04-22 | 8905 | イオンモール | 1,813,828 | 0.79% | 1,761 | 1,792 | 1,752 | 1,792 | 1,988,500 | ▼ | -0.02% |
| 2024-05-01 | 8905 | イオンモール | 1,560,528 | 0.68% | 1,795 | 1,813 | 1,791 | 1,813 | 713,000 | ▼ | -0.10% |
| 2024-05-08 | 8905 | イオンモール | 1,285,383 | 0.56% | 1,806 | 1,814 | 1,799 | 1,800 | 532,200 | ▼ | -0.12% |
| 2024-05-14 | 8905 | イオンモール | 1,111,383 | 0.48% | 1,812 | 1,832 | 1,812 | 1,825 | 571,700 | ▼ | -0.08% |
| 2024-03-06 | 8938 | グロームＨＤ | 257,200 | 2.84% | 665 | 693 | 659 | 659 | 94,700 | ▼ | -0.14% |
| 2024-03-07 | 8938 | グロームＨＤ | 252,500 | 2.78% | 649 | 681 | 640 | 658 | 90,600 | ▼ | -0.06% |
| 2024-03-18 | 8938 | グロームＨＤ | 242,900 | 2.68% | 643 | 654 | 635 | 644 | 30,100 | ▼ | -0.09% |
| 2024-03-22 | 8938 | グロームＨＤ | 229,600 | 2.53% | 628 | 663 | 622 | 657 | 177,300 | ▼ | -0.15% |
| 2024-03-25 | 8938 | グロームＨＤ | 220,700 | 2.43% | 660 | 660 | 630 | 639 | 129,400 | ▼ | -0.09% |
| 2024-03-27 | 8938 | グロームＨＤ | 173,800 | 1.92% | 658 | 702 | 658 | 679 | 151,700 | ▼ | -0.51% |
| 2024-03-28 | 8938 | グロームＨＤ | 171,400 | 1.89% | 678 | 695 | 655 | 658 | 70,700 | ▼ | -0.03% |
| 2024-03-29 | 8938 | グロームＨＤ | 172,600 | 1.90% | 654 | 675 | 648 | 648 | 43,600 | ▲ | 0.01% |
| 2024-04-03 | 8938 | グロームＨＤ | 183,400 | 2.02% | 615 | 641 | 572 | 635 | 209,900 | ▲ | 0.12% |
| 2024-04-11 | 8938 | グロームＨＤ | 180,500 | 1.99% | 613 | 614 | 593 | 605 | 73,700 | ▼ | -0.03% |
| 2024-04-17 | 8938 | グロームＨＤ | 169,400 | 1.87% | 618 | 619 | 598 | 610 | 41,700 | ▼ | -0.11% |
| 2024-04-25 | 8938 | グロームＨＤ | 162,400 | 1.79% | 600 | 604 | 587 | 599 | 35,600 | ▼ | -0.08% |
| 2024-05-01 | 8938 | グロームＨＤ | 152,900 | 1.68% | 590 | 632 | 587 | 618 | 61,700 | ▼ | -0.11% |
| 2024-05-02 | 8938 | グロームＨＤ | 144,400 | 1.59% | 618 | 663 | 600 | 656 | 196,800 | ▼ | -0.08% |
| 2024-05-14 | 8938 | グロームＨＤ | 130,400 | 1.44% | 699 | 713 | 695 | 710 | 55,200 | ▼ | -0.15% |
| 2024-05-16 | 8938 | グロームＨＤ | 117,800 | 1.30% | 737 | 756 | 710 | 756 | 118,600 | ▼ | -0.13% |
| 2024-05-17 | 8938 | グロームＨＤ | 114,600 | 1.26% | 742 | 761 | 720 | 745 | 90,900 | ▼ | -0.04% |
| 2024-05-30 | 8938 | グロームＨＤ | 105,900 | 1.17% | 664 | 680 | 660 | 673 | 43,300 | ▼ | -0.09% |
| 2024-06-13 | 8938 | グロームＨＤ | 98,900 | 1.09% | 676 | 680 | 655 | 677 | 38,300 | ▼ | -0.07% |
| 2024-06-21 | 8938 | グロームＨＤ | 89,800 | 0.99% | 671 | 688 | 668 | 686 | 30,200 | ▼ | -0.10% |
| 2024-06-26 | 8938 | グロームＨＤ | 72,900 | 0.80% | 711 | 731 | 710 | 716 | 73,200 | ▼ | -0.18% |
| 2024-06-27 | 8938 | グロームＨＤ | 70,100 | 0.77% | 710 | 742 | 702 | 739 | 56,700 | ▼ | -0.03% |
| 2024-07-08 | 8938 | グロームＨＤ | 73,200 | 0.80% | 845 | 852 | 830 | 832 | 23,100 | ▲ | 0.03% |
| 2024-07-11 | 8938 | グロームＨＤ | 72,200 | 0.79% | 801 | 822 | 791 | 821 | 110,500 | ▼ | -0.01% |
| 2024-07-24 | 8938 | グロームＨＤ | 72,700 | 0.80% | 846 | 867 | 846 | 846 | 21,500 | ▲ | 0.01% |
| 2024-07-25 | 8938 | グロームＨＤ | 36,000 | 0.39% | 847 | 856 | 835 | 844 | 23,700 | ▼ | -0.41% |
| 2024-03-01 | 9009 | 京成 | 2,707,286 | 1.57% | 6,970 | 7,035 | 6,912 | 6,959 | 787,100 | ▼ | -0.17% |
| 2024-03-21 | 9009 | 京成 | 2,561,370 | 1.48% | 6,425 | 6,438 | 6,222 | 6,320 | 960,600 | ▼ | -0.09% |
| 2024-03-22 | 9009 | 京成 | 2,884,238 | 1.67% | 6,400 | 6,424 | 6,318 | 6,365 | 655,900 | ▲ | 0.18% |
| 2024-03-27 | 9009 | 京成 | 2,956,381 | 1.71% | 6,430 | 6,443 | 6,322 | 6,349 | 851,800 | ▲ | 0.04% |
| 2024-04-04 | 9009 | 京成 | 2,923,387 | 1.69% | 6,192 | 6,246 | 6,130 | 6,186 | 604,100 | ▼ | -0.02% |
| 2024-04-22 | 9009 | 京成 | 2,659,028 | 1.54% | 5,957 | 6,036 | 5,906 | 6,025 | 690,100 | ▼ | -0.14% |
| 2024-04-25 | 9009 | 京成 | 2,762,314 | 1.60% | 5,984 | 5,998 | 5,854 | 5,870 | 824,900 | ▲ | 0.06% |
| 2024-05-01 | 9009 | 京成 | 2,960,389 | 1.71% | 5,902 | 5,928 | 5,825 | 5,890 | 528,100 | ▲ | 0.10% |
| 2024-05-10 | 9009 | 京成 | 3,110,513 | 1.80% | 5,935 | 5,944 | 5,876 | 5,889 | 376,200 | ▲ | 0.09% |
| 2024-05-13 | 9009 | 京成 | 3,076,526 | 1.78% | 5,820 | 5,946 | 5,813 | 5,882 | 452,900 | ▼ | -0.02% |
| 2024-05-20 | 9009 | 京成 | 3,107,313 | 1.80% | 5,866 | 5,927 | 5,826 | 5,849 | 467,100 | ▲ | 0.02% |
| 2024-05-22 | 9009 | 京成 | 3,098,912 | 1.79% | 5,797 | 5,830 | 5,771 | 5,797 | 443,200 | ▼ | -0.01% |
| 2024-06-14 | 9009 | 京成 | 3,103,568 | 1.80% | 5,380 | 5,435 | 5,327 | 5,383 | 804,000 | ▲ | 0.01% |
| 2024-06-25 | 9009 | 京成 | 3,277,812 | 1.90% | 5,230 | 5,293 | 5,197 | 5,248 | 468,700 | ▲ | 0.09% |
| 2024-06-26 | 9009 | 京成 | 3,265,868 | 1.89% | 5,278 | 5,299 | 5,217 | 5,225 | 401,000 | ▼ | -0.01% |
| 2024-07-03 | 9009 | 京成 | 3,068,105 | 1.77% | 5,187 | 5,193 | 5,118 | 5,118 | 482,000 | ▼ | -0.11% |
| 2024-07-04 | 9009 | 京成 | 2,793,405 | 1.62% | 5,117 | 5,137 | 5,071 | 5,088 | 555,900 | ▼ | -0.14% |
| 2024-07-04 | 9009 | 京成 | 2,793,405 | 1.62% | 5,117 | 5,137 | 5,071 | 5,088 | 555,900 | ▼ | -0.14% |
| 2024-07-05 | 9009 | 京成 | 2,460,841 | 1.42% | 5,118 | 5,250 | 5,101 | 5,232 | 935,100 | ▼ | -0.20% |
| 2024-07-05 | 9009 | 京成 | 2,460,841 | 1.42% | 5,118 | 5,250 | 5,101 | 5,232 | 935,100 | ▼ | -0.20% |
| 2024-07-08 | 9009 | 京成 | 2,194,920 | 1.27% | 5,192 | 5,259 | 5,139 | 5,162 | 1,040,600 | ▼ | -0.14% |
| 2024-07-09 | 9009 | 京成 | 1,880,920 | 1.09% | 5,195 | 5,239 | 5,102 | 5,198 | 1,159,600 | ▼ | -0.17% |
| 2024-07-10 | 9009 | 京成 | 1,581,466 | 0.91% | 5,193 | 5,241 | 5,113 | 5,157 | 1,000,700 | ▼ | -0.18% |
| 2024-07-11 | 9009 | 京成 | 1,269,252 | 0.73% | 5,160 | 5,333 | 5,126 | 5,235 | 915,700 | ▼ | -0.18% |
| 2024-07-12 | 9009 | 京成 | 933,821 | 0.54% | 5,219 | 5,338 | 5,202 | 5,266 | 1,029,700 | ▼ | -0.18% |
| 2024-07-17 | 9009 | 京成 | 1,182,534 | 0.68% | 5,190 | 5,203 | 5,102 | 5,106 | 445,500 | ▲ | 0.14% |
| 2024-07-23 | 9009 | 京成 | 843,895 | 0.48% | 4,881 | 4,936 | 4,814 | 4,820 | 420,200 | ▼ | -0.20% |
| 2024-09-09 | 9009 | 京成 | 879,426 | 0.51% | 4,336 | 4,461 | 4,285 | 4,444 | 622,200 | ▲ | 0.28% |
| 2024-09-11 | 9009 | 京成 | 1,534,598 | 0.89% | 4,502 | 4,517 | 4,416 | 4,497 | 773,500 | ▲ | 0.38% |
| 2024-09-12 | 9009 | 京成 | 2,145,406 | 1.24% | 4,551 | 4,633 | 4,530 | 4,620 | 780,200 | ▲ | 0.35% |
| 2024-09-17 | 9009 | 京成 | 2,292,088 | 1.32% | 4,550 | 4,577 | 4,488 | 4,524 | 394,700 | ▲ | 0.08% |
| 2024-09-24 | 9009 | 京成 | 2,187,442 | 1.26% | 4,464 | 4,471 | 4,343 | 4,350 | 750,700 | ▼ | -0.06% |
| 2024-10-08 | 9009 | 京成 | 2,033,429 | 1.17% | 4,069 | 4,129 | 4,040 | 4,111 | 940,600 | ▼ | -0.09% |
| 2024-10-28 | 9009 | 京成 | 2,086,165 | 1.20% | 3,794 | 3,904 | 3,786 | 3,879 | 896,100 | ▲ | 0.03% |
| 2024-10-31 | 9009 | 京成 | 2,012,895 | 1.16% | 3,930 | 4,028 | 3,896 | 3,992 | 1,329,500 | ▼ | -0.04% |
| 2024-11-01 | 9009 | 京成 | 1,221,096 | 0.70% | 4,132 | 4,242 | 4,056 | 4,056 | 2,138,400 | ▼ | -0.46% |
| 2024-11-05 | 9009 | 京成 | 1,127,310 | 0.65% | 4,056 | 4,110 | 4,015 | 4,050 | 1,032,000 | ▼ | -0.04% |
| 2024-11-13 | 9009 | 京成 | 1,264,471 | 0.73% | 4,201 | 4,225 | 4,100 | 4,111 | 1,006,500 | ▲ | 0.07% |
| 2024-11-14 | 9009 | 京成 | 1,163,205 | 0.67% | 4,111 | 4,115 | 3,936 | 3,949 | 1,386,300 | ▼ | -0.05% |
| 2024-11-18 | 9009 | 京成 | 1,017,409 | 0.59% | 4,004 | 4,048 | 3,971 | 4,048 | 726,800 | ▼ | -0.08% |
| 2024-11-21 | 9009 | 京成 | 852,494 | 0.49% | 3,863 | 3,906 | 3,818 | 3,843 | 1,273,800 | ▼ | -0.09% |
| 2024-07-19 | 9067 | 丸運 | 150,492 | 0.51% | 523 | 528 | 500 | 505 | 729,000 | ▲ | 0.09% |
| 2024-07-29 | 9067 | 丸運 | 138,992 | 0.47% | 492 | 500 | 459 | 465 | 521,900 | ▼ | -0.04% |
| 2024-09-19 | 9067 | 丸運 | 146,392 | 0.50% | 511 | 525 | 510 | 516 | 157,600 | ▲ | 0.06% |
| 2024-09-20 | 9067 | 丸運 | 141,092 | 0.48% | 520 | 520 | 509 | 515 | 96,900 | ▼ | -0.02% |
| 2024-08-07 | 9072 | ニッコンＨＤ | 317,639 | 0.50% | 3,525 | 3,656 | 3,525 | 3,580 | 211,000 | ▲ | 0.04% |
| 2024-05-02 | 9164 | トライト | 503,600 | 0.50% | 637 | 649 | 623 | 626 | 732,700 | ▲ | 0.09% |
| 2024-05-15 | 9164 | トライト | 491,700 | 0.49% | 558 | 571 | 558 | 558 | 1,696,700 | ▼ | -0.01% |
| 2024-05-27 | 9164 | トライト | 521,400 | 0.52% | 462 | 474 | 456 | 472 | 1,055,300 | ▲ | 0.03% |
| 2024-06-19 | 9164 | トライト | 488,800 | 0.48% | 411 | 425 | 407 | 424 | 1,462,400 | ▼ | -0.04% |
| 2024-09-13 | 9166 | ＧＥＮＤＡ | 391,081 | 0.51% | 2,411 | 2,468 | 2,320 | 2,341 | 2,176,300 | ▲ | 0.10% |
| 2024-09-18 | 9166 | ＧＥＮＤＡ | 373,981 | 0.49% | 2,455 | 2,606 | 2,441 | 2,477 | 2,443,800 | ▼ | -0.02% |
| 2024-09-25 | 9166 | ＧＥＮＤＡ | 396,481 | 0.51% | 2,539 | 2,578 | 2,355 | 2,373 | 2,524,600 | ▲ | 0.02% |
| 2024-09-26 | 9166 | ＧＥＮＤＡ | 374,981 | 0.48% | 2,384 | 2,453 | 2,365 | 2,422 | 1,431,000 | ▼ | -0.03% |
| 2024-10-03 | 9166 | ＧＥＮＤＡ | 416,381 | 0.54% | 2,845 | 2,848 | 2,645 | 2,673 | 2,422,600 | ▲ | 0.06% |
| 2024-10-30 | 9166 | ＧＥＮＤＡ | 366,981 | 0.47% | 2,531 | 2,629 | 2,510 | 2,605 | 1,467,300 | ▼ | -0.07% |
| 2024-12-05 | 9166 | ＧＥＮＤＡ | 417,181 | 0.54% | 2,670 | 2,740 | 2,623 | 2,648 | 1,596,100 | ▲ | 0.14% |
| 2024-12-13 | 9166 | ＧＥＮＤＡ | 373,481 | 0.48% | 2,800 | 3,010 | 2,784 | 2,972 | 4,218,700 | ▼ | -0.06% |
| 2024-12-16 | 9166 | ＧＥＮＤＡ | 391,581 | 0.51% | 2,972 | 3,045 | 2,803 | 2,817 | 2,896,100 | ▲ | 0.03% |
| 2024-07-22 | 9168 | ライズＣＧ | 137,200 | 0.56% | 695 | 717 | 686 | 713 | 226,500 | ▲ | 0.23% |
| 2024-07-23 | 9168 | ライズＣＧ | 158,400 | 0.64% | 716 | 750 | 712 | 735 | 327,800 | ▲ | 0.07% |
| 2024-07-25 | 9168 | ライズＣＧ | 135,200 | 0.55% | 714 | 732 | 706 | 720 | 169,700 | ▼ | -0.08% |
| 2024-07-30 | 9168 | ライズＣＧ | 147,700 | 0.60% | 764 | 781 | 755 | 770 | 170,000 | ▲ | 0.04% |
| 2024-08-05 | 9168 | ライズＣＧ | 176,000 | 0.71% | 631 | 664 | 579 | 579 | 494,700 | ▲ | 0.10% |
| 2024-08-08 | 9168 | ライズＣＧ | 203,100 | 0.83% | 662 | 698 | 658 | 680 | 110,300 | ▲ | 0.12% |
| 2024-09-04 | 9168 | ライズＣＧ | 222,200 | 0.90% | 708 | 718 | 693 | 696 | 149,700 | ▲ | 0.07% |
| 2024-09-26 | 9168 | ライズＣＧ | 219,900 | 0.89% | 732 | 740 | 723 | 740 | 56,900 | ▼ | -0.01% |
| 2024-10-02 | 9168 | ライズＣＧ | 222,100 | 0.90% | 732 | 734 | 706 | 712 | 164,900 | ▲ | 0.01% |
| 2024-10-16 | 9168 | ライズＣＧ | 260,500 | 1.06% | 685 | 694 | 627 | 661 | 834,800 | ▲ | 0.16% |
| 2024-10-18 | 9168 | ライズＣＧ | 280,000 | 1.14% | 654 | 658 | 624 | 655 | 435,000 | ▲ | 0.07% |
| 2024-11-01 | 9168 | ライズＣＧ | 297,500 | 1.21% | 673 | 689 | 671 | 678 | 95,400 | ▲ | 0.07% |
| 2024-11-06 | 9168 | ライズＣＧ | 292,900 | 1.19% | 676 | 699 | 671 | 699 | 120,400 | ▼ | -0.02% |
| 2024-12-09 | 9168 | ライズＣＧ | 294,800 | 1.20% | 679 | 726 | 679 | 713 | 135,800 | ▲ | 0.01% |
| 2024-04-24 | 9211 | エフ・コード | 93,200 | 0.87% | 1,830 | 1,849 | 1,728 | 1,728 | 741,800 | ▲ | 0.47% |
| 2024-04-25 | 9211 | エフ・コード | 96,900 | 0.91% | 1,728 | 1,729 | 1,728 | 1,728 | 677,000 | ▲ | 0.04% |
| 2024-04-26 | 9211 | エフ・コード | 95,100 | 0.89% | 1,726 | 1,828 | 1,721 | 1,782 | 198,500 | ▼ | -0.02% |
| 2024-05-01 | 9211 | エフ・コード | 84,300 | 0.79% | 1,717 | 1,751 | 1,681 | 1,681 | 182,900 | ▼ | -0.09% |
| 2024-05-02 | 9211 | エフ・コード | 82,600 | 0.68% | 1,700 | 1,755 | 1,630 | 1,713 | 422,800 | ▼ | -0.10% |
| 2024-05-14 | 9211 | エフ・コード | 85,900 | 0.71% | 1,701 | 1,807 | 1,700 | 1,779 | 238,800 | ▲ | 0.02% |
| 2024-05-16 | 9211 | エフ・コード | 106,200 | 0.87% | 1,731 | 1,798 | 1,495 | 1,534 | 711,500 | ▲ | 0.16% |
| 2024-05-17 | 9211 | エフ・コード | 113,300 | 0.93% | 1,521 | 1,622 | 1,502 | 1,562 | 172,100 | ▲ | 0.06% |
| 2024-05-27 | 9211 | エフ・コード | 106,400 | 0.88% | 1,372 | 1,394 | 1,360 | 1,381 | 121,900 | ▼ | -0.05% |
| 2024-06-11 | 9211 | エフ・コード | 94,500 | 0.78% | 1,405 | 1,455 | 1,381 | 1,390 | 99,200 | ▼ | -0.09% |
| 2024-06-13 | 9211 | エフ・コード | 79,600 | 0.65% | 1,335 | 1,352 | 1,262 | 1,262 | 207,400 | ▼ | -0.13% |
| 2024-06-14 | 9211 | エフ・コード | 65,600 | 0.54% | 1,237 | 1,287 | 1,217 | 1,257 | 157,200 | ▼ | -0.10% |
| 2024-06-17 | 9211 | エフ・コード | 51,200 | 0.42% | 1,245 | 1,245 | 1,206 | 1,225 | 164,400 | ▼ | -0.12% |
| 2024-06-28 | 9211 | エフ・コード | 63,100 | 0.52% | 1,431 | 1,589 | 1,431 | 1,474 | 326,800 | ▲ | 0.12% |
| 2024-07-30 | 9211 | エフ・コード | 74,200 | 0.61% | 1,272 | 1,299 | 1,260 | 1,291 | 49,800 | ▲ | 0.08% |
| 2024-08-05 | 9211 | エフ・コード | 62,500 | 0.51% | 885 | 926 | 735 | 763 | 552,100 | ▼ | -0.09% |
| 2024-08-06 | 9211 | エフ・コード | 58,000 | 0.47% | 816 | 908 | 816 | 908 | 343,500 | ▼ | -0.04% |
| 2024-09-03 | 9211 | エフ・コード | 61,900 | 0.51% | 1,172 | 1,298 | 1,162 | 1,230 | 1,238,700 | ▲ | 0.21% |
| 2024-09-05 | 9211 | エフ・コード | 84,000 | 0.69% | 1,100 | 1,166 | 1,095 | 1,103 | 292,600 | ▲ | 0.17% |
| 2024-09-06 | 9211 | エフ・コード | 89,500 | 0.73% | 1,126 | 1,126 | 1,061 | 1,077 | 177,400 | ▲ | 0.04% |
| 2024-09-10 | 9211 | エフ・コード | 108,000 | 0.89% | 1,081 | 1,146 | 1,065 | 1,111 | 235,400 | ▲ | 0.16% |
| 2024-09-11 | 9211 | エフ・コード | 129,600 | 1.07% | 1,136 | 1,139 | 1,014 | 1,038 | 225,600 | ▲ | 0.18% |
| 2024-09-12 | 9211 | エフ・コード | 74,600 | 0.61% | 1,090 | 1,148 | 1,075 | 1,137 | 348,100 | ▼ | -0.46% |
| 2024-09-13 | 9211 | エフ・コード | 97,000 | 0.80% | 1,142 | 1,153 | 1,100 | 1,104 | 155,200 | ▲ | 0.19% |
| 2024-09-17 | 9211 | エフ・コード | 84,900 | 0.70% | 1,118 | 1,182 | 1,107 | 1,153 | 221,400 | ▼ | -0.10% |
| 2024-09-20 | 9211 | エフ・コード | 99,900 | 0.82% | 1,300 | 1,300 | 1,231 | 1,281 | 318,700 | ▲ | 0.12% |
| 2024-09-24 | 9211 | エフ・コード | 109,400 | 0.90% | 1,270 | 1,270 | 1,188 | 1,207 | 276,500 | ▲ | 0.08% |
| 2024-09-30 | 9211 | エフ・コード | 127,500 | 1.05% | 1,139 | 1,220 | 1,132 | 1,148 | 203,200 | ▲ | 0.15% |
| 2024-10-01 | 9211 | エフ・コード | 120,400 | 0.99% | 1,151 | 1,170 | 1,101 | 1,157 | 178,100 | ▼ | -0.06% |
| 2024-10-02 | 9211 | エフ・コード | 127,100 | 1.04% | 1,131 | 1,140 | 1,062 | 1,071 | 312,400 | ▲ | 0.05% |
| 2024-10-08 | 9211 | エフ・コード | 168,300 | 1.38% | 1,045 | 1,045 | 1,021 | 1,034 | 124,700 | ▲ | 0.33% |
| 2024-10-16 | 9211 | エフ・コード | 173,500 | 1.43% | 993 | 1,009 | 985 | 1,002 | 90,800 | ▲ | 0.05% |
| 2024-10-18 | 9211 | エフ・コード | 185,200 | 1.52% | 1,026 | 1,045 | 1,015 | 1,040 | 105,500 | ▲ | 0.09% |
| 2024-10-22 | 9211 | エフ・コード | 206,400 | 1.70% | 1,065 | 1,065 | 1,019 | 1,036 | 125,500 | ▲ | 0.17% |
| 2024-10-25 | 9211 | エフ・コード | 224,300 | 1.85% | 1,033 | 1,033 | 997 | 1,004 | 78,800 | ▲ | 0.15% |
| 2024-10-29 | 9211 | エフ・コード | 212,800 | 1.75% | 1,092 | 1,108 | 1,088 | 1,102 | 41,200 | ▼ | -0.10% |
| 2024-11-01 | 9211 | エフ・コード | 218,100 | 1.80% | 1,081 | 1,086 | 1,052 | 1,065 | 71,000 | ▲ | 0.05% |
| 2024-11-08 | 9211 | エフ・コード | 230,200 | 1.90% | 1,144 | 1,145 | 1,120 | 1,131 | 54,100 | ▲ | 0.09% |
| 2024-11-13 | 9211 | エフ・コード | 247,900 | 2.04% | 1,125 | 1,133 | 1,096 | 1,110 | 193,700 | ▲ | 0.14% |
| 2024-11-14 | 9211 | エフ・コード | 265,200 | 2.18% | 1,128 | 1,145 | 1,092 | 1,096 | 194,700 | ▲ | 0.14% |
| 2024-11-15 | 9211 | エフ・コード | 244,200 | 2.01% | 1,105 | 1,184 | 1,065 | 1,175 | 511,000 | ▼ | -0.17% |
| 2024-11-18 | 9211 | エフ・コード | 238,300 | 1.96% | 1,195 | 1,200 | 1,141 | 1,145 | 202,600 | ▼ | -0.04% |
| 2024-11-19 | 9211 | エフ・コード | 225,100 | 1.85% | 1,202 | 1,297 | 1,202 | 1,257 | 514,200 | ▼ | -0.10% |
| 2024-11-22 | 9211 | エフ・コード | 230,200 | 1.90% | 1,398 | 1,440 | 1,337 | 1,351 | 348,300 | ▲ | 0.04% |
| 2024-11-25 | 9211 | エフ・コード | 226,500 | 1.87% | 1,378 | 1,392 | 1,344 | 1,358 | 160,400 | ▼ | -0.02% |
| 2024-11-29 | 9211 | エフ・コード | 217,900 | 1.79% | 1,323 | 1,396 | 1,323 | 1,359 | 125,600 | ▼ | -0.08% |
| 2024-12-02 | 9211 | エフ・コード | 220,700 | 1.82% | 1,354 | 1,354 | 1,265 | 1,292 | 176,300 | ▲ | 0.03% |
| 2024-12-03 | 9211 | エフ・コード | 217,000 | 1.79% | 1,292 | 1,313 | 1,282 | 1,285 | 84,700 | ▼ | -0.03% |
| 2024-12-06 | 9211 | エフ・コード | 205,200 | 1.69% | 1,221 | 1,230 | 1,195 | 1,222 | 140,200 | ▼ | -0.10% |
| 2024-12-09 | 9211 | エフ・コード | 207,600 | 1.71% | 1,232 | 1,285 | 1,220 | 1,285 | 83,000 | ▲ | 0.02% |
| 2024-12-17 | 9211 | エフ・コード | 192,700 | 1.59% | 1,242 | 1,242 | 1,180 | 1,220 | 166,500 | ▼ | -0.11% |
| 2024-07-22 | 9214 | ＲＩ | 15,100 | 1.06% | 1,649 | 1,649 | 1,505 | 1,506 | 63,200 | ▲ | 0.58% |
| 2024-07-24 | 9214 | ＲＩ | 17,800 | 1.25% | 1,475 | 1,500 | 1,430 | 1,430 | 39,200 | ▲ | 0.18% |
| 2024-07-26 | 9214 | ＲＩ | 18,500 | 1.30% | 1,421 | 1,456 | 1,421 | 1,437 | 14,800 | ▲ | 0.05% |
| 2024-07-30 | 9214 | ＲＩ | 20,300 | 1.43% | 1,436 | 1,436 | 1,386 | 1,398 | 20,400 | ▲ | 0.12% |
| 2024-08-05 | 9214 | ＲＩ | 19,600 | 1.38% | 1,251 | 1,280 | 1,148 | 1,163 | 62,400 | ▼ | -0.05% |
| 2024-08-06 | 9214 | ＲＩ | 15,600 | 1.10% | 1,283 | 1,300 | 1,233 | 1,295 | 24,600 | ▼ | -0.27% |
| 2024-08-07 | 9214 | ＲＩ | 14,400 | 1.01% | 1,295 | 1,345 | 1,235 | 1,306 | 4,700 | ▼ | -0.09% |
| 2024-08-08 | 9214 | ＲＩ | 14,100 | 0.99% | 1,278 | 1,359 | 1,278 | 1,359 | 3,400 | ▼ | -0.02% |
| 2024-08-09 | 9214 | ＲＩ | 14,400 | 1.01% | 1,359 | 1,397 | 1,325 | 1,325 | 6,600 | ▲ | 0.02% |
| 2024-08-13 | 9214 | ＲＩ | 13,500 | 0.95% | 1,355 | 1,390 | 1,355 | 1,373 | 9,300 | ▼ | -0.06% |
| 2024-08-14 | 9214 | ＲＩ | 12,400 | 0.87% | 1,383 | 1,419 | 1,353 | 1,380 | 12,100 | ▼ | -0.07% |
| 2024-08-20 | 9214 | ＲＩ | 10,800 | 0.76% | 1,420 | 1,435 | 1,414 | 1,428 | 6,200 | ▼ | -0.10% |
| 2024-09-10 | 9214 | ＲＩ | 9,700 | 0.68% | 1,300 | 1,324 | 1,300 | 1,324 | 800 | ▼ | -0.07% |
| 2024-09-20 | 9214 | ＲＩ | 8,000 | 0.56% | 1,323 | 1,334 | 1,302 | 1,310 | 4,500 | ▼ | -0.12% |
| 2024-09-27 | 9214 | ＲＩ | 6,800 | 0.48% | 1,371 | 1,377 | 1,340 | 1,377 | 2,600 | ▼ | -0.08% |
| 2024-06-03 | 9218 | ＭＨＴ | 53,500 | 0.52% | 904 | 904 | 851 | 871 | 108,700 | ▲ | 0.18% |
| 2024-06-18 | 9218 | ＭＨＴ | 48,300 | 0.47% | 944 | 969 | 936 | 964 | 91,500 | ▼ | -0.05% |
| 2024-07-04 | 9218 | ＭＨＴ | 53,300 | 0.52% | 940 | 940 | 903 | 934 | 87,600 | ▲ | 0.05% |
| 2024-07-04 | 9218 | ＭＨＴ | 53,300 | 0.52% | 940 | 940 | 903 | 934 | 87,600 | ▲ | 0.05% |
| 2024-07-08 | 9218 | ＭＨＴ | 49,800 | 0.49% | 1,000 | 1,012 | 978 | 985 | 33,600 | ▼ | -0.03% |
| 2024-08-06 | 9218 | ＭＨＴ | 54,600 | 0.54% | 790 | 805 | 764 | 783 | 90,000 | ▲ | 0.05% |
| 2024-08-08 | 9218 | ＭＨＴ | 61,700 | 0.61% | 788 | 819 | 788 | 793 | 36,300 | ▲ | 0.06% |
| 2024-09-18 | 9218 | ＭＨＴ | 70,900 | 0.70% | 754 | 766 | 735 | 745 | 13,000 | ▲ | 0.08% |
| 2024-09-19 | 9218 | ＭＨＴ | 70,400 | 0.69% | 775 | 797 | 769 | 784 | 66,700 | ▼ | -0.01% |
| 2024-11-13 | 9218 | ＭＨＴ | 73,500 | 0.71% | 792 | 797 | 752 | 752 | 29,400 | ▲ | 0.02% |
| 2024-11-19 | 9218 | ＭＨＴ | 83,100 | 0.80% | 702 | 708 | 698 | 700 | 21,300 | ▲ | 0.09% |
| 2024-12-03 | 9218 | ＭＨＴ | 82,400 | 0.79% | 717 | 723 | 701 | 707 | 17,900 | ▼ | -0.01% |
| 2024-12-04 | 9218 | ＭＨＴ | 82,900 | 0.80% | 705 | 707 | 677 | 681 | 22,200 | ▲ | 0.01% |
| 2024-12-12 | 9218 | ＭＨＴ | 82,400 | 0.79% | 717 | 722 | 707 | 715 | 21,700 | ▼ | -0.01% |
| 2024-12-17 | 9218 | ＭＨＴ | 82,700 | 0.80% | 693 | 693 | 667 | 667 | 26,200 | ▲ | 0.01% |
| 2024-03-04 | 9227 | マイクロ波 | 243,100 | 1.56% | 1,270 | 1,352 | 1,268 | 1,334 | 295,700 | ▼ | -0.09% |
| 2024-03-05 | 9227 | マイクロ波 | 249,200 | 1.60% | 1,330 | 1,342 | 1,295 | 1,321 | 145,100 | ▲ | 0.04% |
| 2024-03-06 | 9227 | マイクロ波 | 243,000 | 1.56% | 1,309 | 1,342 | 1,308 | 1,326 | 132,600 | ▼ | -0.04% |
| 2024-03-21 | 9227 | マイクロ波 | 257,800 | 1.65% | 938 | 1,077 | 938 | 1,028 | 3,359,000 | ▲ | 0.08% |
| 2024-03-22 | 9227 | マイクロ波 | 266,900 | 1.70% | 1,045 | 1,111 | 1,004 | 1,048 | 1,701,000 | ▲ | 0.05% |
| 2024-03-26 | 9227 | マイクロ波 | 287,400 | 1.84% | 1,114 | 1,150 | 1,060 | 1,061 | 731,600 | ▲ | 0.14% |
| 2024-03-29 | 9227 | マイクロ波 | 305,200 | 1.95% | 1,135 | 1,147 | 1,067 | 1,080 | 772,600 | ▲ | 0.10% |
| 2024-04-09 | 9227 | マイクロ波 | 295,300 | 1.89% | 1,023 | 1,051 | 1,015 | 1,046 | 183,500 | ▼ | -0.06% |
| 2024-04-11 | 9227 | マイクロ波 | 298,300 | 1.91% | 1,052 | 1,052 | 1,027 | 1,027 | 137,600 | ▲ | 0.02% |
| 2024-04-19 | 9227 | マイクロ波 | 320,900 | 2.05% | 990 | 991 | 945 | 955 | 315,800 | ▲ | 0.13% |
| 2024-04-30 | 9227 | マイクロ波 | 311,400 | 1.99% | 998 | 1,012 | 995 | 999 | 137,000 | ▼ | -0.05% |
| 2024-05-02 | 9227 | マイクロ波 | 315,800 | 2.02% | 988 | 993 | 970 | 970 | 175,200 | ▲ | 0.03% |
| 2024-05-08 | 9227 | マイクロ波 | 309,100 | 1.97% | 1,085 | 1,113 | 1,067 | 1,078 | 533,300 | ▼ | -0.05% |
| 2024-05-13 | 9227 | マイクロ波 | 294,300 | 1.88% | 1,062 | 1,130 | 1,037 | 1,087 | 699,600 | ▼ | -0.09% |
| 2024-05-14 | 9227 | マイクロ波 | 278,800 | 1.78% | 1,068 | 1,213 | 1,068 | 1,198 | 938,900 | ▼ | -0.09% |
| 2024-05-15 | 9227 | マイクロ波 | 323,600 | 2.07% | 1,200 | 1,320 | 1,200 | 1,290 | 2,924,300 | ▲ | 0.28% |
| 2024-05-20 | 9227 | マイクロ波 | 310,800 | 1.98% | 1,200 | 1,232 | 1,178 | 1,182 | 458,800 | ▼ | -0.08% |
| 2024-05-23 | 9227 | マイクロ波 | 296,900 | 1.89% | 1,147 | 1,147 | 1,080 | 1,099 | 370,300 | ▼ | -0.09% |
| 2024-05-24 | 9227 | マイクロ波 | 298,900 | 1.90% | 1,089 | 1,090 | 1,066 | 1,071 | 220,600 | ▲ | 0.01% |
| 2024-05-28 | 9227 | マイクロ波 | 290,500 | 1.85% | 1,076 | 1,104 | 1,068 | 1,071 | 217,500 | ▼ | -0.04% |
| 2024-05-31 | 9227 | マイクロ波 | 281,200 | 1.79% | 1,015 | 1,035 | 1,003 | 1,035 | 99,300 | ▼ | -0.06% |
| 2024-06-04 | 9227 | マイクロ波 | 266,100 | 1.69% | 1,035 | 1,090 | 1,034 | 1,085 | 209,900 | ▼ | -0.10% |
| 2024-06-06 | 9227 | マイクロ波 | 266,500 | 1.70% | 1,080 | 1,080 | 1,035 | 1,035 | 135,500 | ▲ | 0.01% |
| 2024-06-07 | 9227 | マイクロ波 | 264,000 | 1.68% | 1,028 | 1,039 | 1,020 | 1,032 | 67,400 | ▼ | -0.02% |
| 2024-06-12 | 9227 | マイクロ波 | 250,100 | 1.59% | 1,072 | 1,090 | 1,054 | 1,054 | 70,000 | ▼ | -0.08% |
| 2024-06-21 | 9227 | マイクロ波 | 232,500 | 1.48% | 1,029 | 1,045 | 1,027 | 1,036 | 70,900 | ▼ | -0.11% |
| 2024-06-25 | 9227 | マイクロ波 | 209,100 | 1.33% | 1,032 | 1,079 | 1,031 | 1,055 | 212,800 | ▼ | -0.14% |
| 2024-06-26 | 9227 | マイクロ波 | 202,000 | 1.28% | 1,078 | 1,088 | 1,064 | 1,067 | 180,000 | ▼ | -0.05% |
| 2024-06-28 | 9227 | マイクロ波 | 181,100 | 1.15% | 1,070 | 1,076 | 1,044 | 1,044 | 138,700 | ▼ | -0.13% |
| 2024-07-02 | 9227 | マイクロ波 | 167,900 | 1.07% | 1,031 | 1,039 | 1,010 | 1,020 | 129,100 | ▼ | -0.07% |
| 2024-07-04 | 9227 | マイクロ波 | 148,300 | 0.94% | 1,046 | 1,061 | 1,040 | 1,047 | 98,000 | ▼ | -0.13% |
| 2024-07-04 | 9227 | マイクロ波 | 148,300 | 0.94% | 1,046 | 1,061 | 1,040 | 1,047 | 98,000 | ▼ | -0.13% |
| 2024-07-05 | 9227 | マイクロ波 | 137,900 | 0.87% | 1,028 | 1,050 | 1,028 | 1,028 | 107,900 | ▼ | -0.06% |
| 2024-07-05 | 9227 | マイクロ波 | 137,900 | 0.87% | 1,028 | 1,050 | 1,028 | 1,028 | 107,900 | ▼ | -0.06% |
| 2024-07-09 | 9227 | マイクロ波 | 124,600 | 0.79% | 1,021 | 1,030 | 1,014 | 1,026 | 95,200 | ▼ | -0.07% |
| 2024-07-10 | 9227 | マイクロ波 | 129,800 | 0.82% | 1,034 | 1,041 | 1,002 | 1,008 | 154,100 | ▲ | 0.02% |
| 2024-07-11 | 9227 | マイクロ波 | 118,700 | 0.75% | 1,011 | 1,037 | 1,004 | 1,034 | 117,600 | ▼ | -0.06% |
| 2024-07-12 | 9227 | マイクロ波 | 94,500 | 0.60% | 1,034 | 1,066 | 1,034 | 1,060 | 168,900 | ▼ | -0.15% |
| 2024-07-16 | 9227 | マイクロ波 | 80,900 | 0.51% | 1,067 | 1,079 | 1,038 | 1,044 | 118,600 | ▼ | -0.08% |
| 2024-07-17 | 9227 | マイクロ波 | 72,900 | 0.46% | 1,104 | 1,138 | 1,095 | 1,131 | 648,000 | ▼ | -0.04% |
| 2024-07-18 | 9227 | マイクロ波 | 98,500 | 0.62% | 1,108 | 1,139 | 1,092 | 1,092 | 240,500 | ▲ | 0.15% |
| 2024-07-26 | 9227 | マイクロ波 | 92,800 | 0.59% | 1,048 | 1,057 | 1,030 | 1,035 | 108,700 | ▼ | -0.03% |
| 2024-08-05 | 9227 | マイクロ波 | 73,100 | 0.46% | 867 | 892 | 822 | 822 | 409,500 | ▼ | -0.12% |
| 2024-08-20 | 9229 | サンウェルズ | 177,822 | 0.50% | 2,554 | 2,756 | 2,554 | 2,716 | 891,300 | ▲ | 0.07% |
| 2024-09-04 | 9229 | サンウェルズ | 401,122 | 1.13% | 1,966 | 2,096 | 1,916 | 1,954 | 15,271,300 | ▲ | 0.61% |
| 2024-09-05 | 9229 | サンウェルズ | 132,822 | 0.37% | 1,965 | 2,208 | 1,855 | 2,200 | 12,045,400 | ▼ | -0.75% |
| 2024-03-01 | 9236 | ジャパンＭＡ | 11,100 | 0.74% | 4,525 | 4,555 | 4,280 | 4,355 | 82,400 | ▼ | -0.07% |
| 2024-03-04 | 9236 | ジャパンＭＡ | 7,300 | 0.49% | 4,320 | 4,415 | 4,205 | 4,205 | 64,300 | ▼ | -0.25% |
| 2024-03-18 | 9236 | ジャパンＭＡ | 20,300 | 1.37% | 2,556 | 2,649 | 2,420 | 2,505 | 299,200 | ▲ | 1.13% |
| 2024-03-19 | 9236 | ジャパンＭＡ | 31,000 | 2.09% | 2,562 | 2,730 | 2,493 | 2,622 | 261,200 | ▲ | 0.71% |
| 2024-03-22 | 9236 | ジャパンＭＡ | 28,800 | 1.94% | 2,650 | 2,650 | 2,511 | 2,588 | 89,600 | ▼ | -0.14% |
| 2024-03-26 | 9236 | ジャパンＭＡ | 26,100 | 1.76% | 2,456 | 2,460 | 2,379 | 2,380 | 81,200 | ▼ | -0.17% |
| 2024-03-27 | 9236 | ジャパンＭＡ | 28,200 | 1.90% | 2,379 | 2,426 | 2,370 | 2,382 | 42,200 | ▲ | 0.13% |
| 2024-03-29 | 9236 | ジャパンＭＡ | 27,500 | 1.85% | 2,368 | 2,429 | 2,368 | 2,415 | 29,200 | ▼ | -0.04% |
| 2024-04-01 | 9236 | ジャパンＭＡ | 28,600 | 1.93% | 2,418 | 2,442 | 2,367 | 2,383 | 40,600 | ▲ | 0.07% |
| 2024-04-02 | 9236 | ジャパンＭＡ | 24,800 | 1.67% | 2,378 | 2,380 | 2,255 | 2,259 | 77,700 | ▼ | -0.26% |
| 2024-04-03 | 9236 | ジャパンＭＡ | 21,400 | 1.44% | 2,240 | 2,256 | 2,150 | 2,194 | 86,600 | ▼ | -0.23% |
| 2024-04-04 | 9236 | ジャパンＭＡ | 19,900 | 1.34% | 2,198 | 2,214 | 2,116 | 2,116 | 49,600 | ▼ | -0.09% |
| 2024-04-05 | 9236 | ジャパンＭＡ | 17,200 | 1.16% | 2,092 | 2,092 | 2,031 | 2,050 | 73,500 | ▼ | -0.18% |
| 2024-04-09 | 9236 | ジャパンＭＡ | 13,100 | 0.88% | 2,127 | 2,168 | 2,100 | 2,148 | 25,700 | ▼ | -0.27% |
| 2024-04-11 | 9236 | ジャパンＭＡ | 11,000 | 0.74% | 2,115 | 2,134 | 2,071 | 2,111 | 18,300 | ▼ | -0.14% |
| 2024-04-25 | 9236 | ジャパンＭＡ | 13,300 | 0.89% | 2,010 | 2,169 | 2,000 | 2,155 | 89,600 | ▲ | 0.15% |
| 2024-04-26 | 9236 | ジャパンＭＡ | 14,500 | 0.97% | 2,139 | 2,168 | 2,027 | 2,161 | 37,100 | ▲ | 0.07% |
| 2024-05-01 | 9236 | ジャパンＭＡ | 15,100 | 1.01% | 2,064 | 2,129 | 1,941 | 1,952 | 45,000 | ▲ | 0.04% |
| 2024-05-14 | 9236 | ジャパンＭＡ | 16,700 | 1.11% | 2,037 | 2,077 | 2,010 | 2,063 | 13,200 | ▲ | 0.10% |
| 2024-05-21 | 9236 | ジャパンＭＡ | 18,800 | 1.25% | 2,100 | 2,120 | 1,994 | 1,995 | 25,100 | ▲ | 0.13% |
| 2024-05-22 | 9236 | ジャパンＭＡ | 20,400 | 1.36% | 2,007 | 2,011 | 1,979 | 1,985 | 19,000 | ▲ | 0.11% |
| 2024-05-23 | 9236 | ジャパンＭＡ | 21,100 | 1.41% | 2,000 | 2,000 | 1,951 | 1,953 | 20,300 | ▲ | 0.04% |
| 2024-05-24 | 9236 | ジャパンＭＡ | 23,800 | 1.59% | 1,933 | 1,934 | 1,883 | 1,883 | 36,200 | ▲ | 0.18% |
| 2024-05-27 | 9236 | ジャパンＭＡ | 22,000 | 1.47% | 1,858 | 1,880 | 1,791 | 1,828 | 36,700 | ▼ | -0.12% |
| 2024-05-29 | 9236 | ジャパンＭＡ | 24,100 | 1.61% | 1,797 | 1,797 | 1,714 | 1,718 | 30,000 | ▲ | 0.14% |
| 2024-05-30 | 9236 | ジャパンＭＡ | 23,000 | 1.54% | 1,700 | 1,755 | 1,687 | 1,711 | 16,300 | ▼ | -0.07% |
| 2024-06-04 | 9236 | ジャパンＭＡ | 22,100 | 1.47% | 1,843 | 1,924 | 1,843 | 1,892 | 16,500 | ▼ | -0.07% |
| 2024-06-10 | 9236 | ジャパンＭＡ | 18,500 | 1.23% | 1,863 | 1,880 | 1,774 | 1,800 | 56,200 | ▼ | -0.24% |
| 2024-06-12 | 9236 | ジャパンＭＡ | 15,900 | 1.06% | 1,786 | 1,892 | 1,780 | 1,871 | 57,800 | ▼ | -0.16% |
| 2024-06-14 | 9236 | ジャパンＭＡ | 9,300 | 0.62% | 1,649 | 1,790 | 1,623 | 1,790 | 59,300 | ▼ | -0.44% |
| 2024-06-17 | 9236 | ジャパンＭＡ | 8,900 | 0.59% | 1,830 | 1,870 | 1,793 | 1,856 | 15,600 | ▼ | -0.03% |
| 2024-06-18 | 9236 | ジャパンＭＡ | 9,100 | 0.60% | 1,846 | 1,865 | 1,787 | 1,851 | 23,300 | ▲ | 0.01% |
| 2024-06-19 | 9236 | ジャパンＭＡ | 11,300 | 0.75% | 1,879 | 1,879 | 1,728 | 1,769 | 24,700 | ▲ | 0.15% |
| 2024-06-20 | 9236 | ジャパンＭＡ | 13,000 | 0.86% | 1,777 | 1,777 | 1,692 | 1,730 | 15,000 | ▲ | 0.10% |
| 2024-06-21 | 9236 | ジャパンＭＡ | 11,300 | 0.75% | 1,730 | 1,842 | 1,730 | 1,805 | 43,700 | ▼ | -0.10% |
| 2024-06-26 | 9236 | ジャパンＭＡ | 14,200 | 0.94% | 1,910 | 1,960 | 1,891 | 1,921 | 36,000 | ▲ | 0.18% |
| 2024-07-09 | 9236 | ジャパンＭＡ | 13,400 | 0.89% | 1,800 | 1,829 | 1,771 | 1,815 | 8,100 | ▼ | -0.04% |
| 2024-07-12 | 9236 | ジャパンＭＡ | 12,000 | 0.79% | 1,787 | 1,872 | 1,787 | 1,836 | 22,200 | ▼ | -0.09% |
| 2024-07-17 | 9236 | ジャパンＭＡ | 10,500 | 0.69% | 1,946 | 1,948 | 1,888 | 1,903 | 4,300 | ▼ | -0.10% |
| 2024-07-19 | 9236 | ジャパンＭＡ | 6,800 | 0.45% | 1,891 | 2,019 | 1,870 | 2,019 | 18,100 | ▼ | -0.23% |
| 2024-12-11 | 9236 | ジャパンＭＡ | 8,100 | 0.53% | 1,135 | 1,135 | 1,065 | 1,075 | 24,600 | ▲ | 0.12% |
| 2024-12-12 | 9236 | ジャパンＭＡ | 9,800 | 0.65% | 1,077 | 1,097 | 1,069 | 1,082 | 21,600 | ▲ | 0.12% |
| 2024-12-13 | 9236 | ジャパンＭＡ | 13,000 | 0.86% | 1,075 | 1,132 | 1,075 | 1,132 | 36,200 | ▲ | 0.20% |
| 2024-12-16 | 9236 | ジャパンＭＡ | 16,600 | 1.10% | 1,016 | 1,061 | 936 | 942 | 162,300 | ▲ | 0.24% |
| 2024-12-17 | 9236 | ジャパンＭＡ | 16,000 | 1.06% | 943 | 976 | 939 | 958 | 37,500 | ▼ | -0.04% |
| 2024-10-17 | 9237 | 笑美面 | 10,900 | 0.53% | 1,704 | 1,710 | 1,586 | 1,669 | 26,600 | ▲ | 0.05% |
| 2024-10-18 | 9237 | 笑美面 | 16,000 | 0.79% | 1,709 | 1,789 | 1,671 | 1,765 | 75,100 | ▲ | 0.26% |
| 2024-10-21 | 9237 | 笑美面 | 22,000 | 1.08% | 1,799 | 1,835 | 1,725 | 1,753 | 76,100 | ▲ | 0.29% |
| 2024-10-22 | 9237 | 笑美面 | 27,400 | 1.35% | 1,793 | 1,816 | 1,721 | 1,721 | 51,200 | ▲ | 0.27% |
| 2024-10-23 | 9237 | 笑美面 | 29,700 | 1.46% | 1,726 | 1,786 | 1,700 | 1,754 | 32,800 | ▲ | 0.10% |
| 2024-10-25 | 9237 | 笑美面 | 30,800 | 1.52% | 1,666 | 1,684 | 1,567 | 1,590 | 39,900 | ▲ | 0.06% |
| 2024-11-26 | 9237 | 笑美面 | 33,000 | 1.62% | 2,150 | 2,208 | 1,986 | 2,060 | 46,300 | ▲ | 0.10% |
| 2024-03-01 | 9240 | デリバリコン | 42,000 | 0.88% | 762 | 777 | 699 | 713 | 196,200 | ▲ | 0.14% |
| 2024-03-06 | 9240 | デリバリコン | 33,800 | 0.71% | 735 | 762 | 720 | 747 | 73,600 | ▼ | -0.17% |
| 2024-03-07 | 9240 | デリバリコン | 27,000 | 0.57% | 777 | 785 | 726 | 735 | 95,600 | ▼ | -0.14% |
| 2024-03-13 | 9240 | デリバリコン | 21,800 | 0.46% | 711 | 725 | 696 | 714 | 66,600 | ▼ | -0.10% |
| 2024-03-18 | 9240 | デリバリコン | 38,300 | 0.80% | 935 | 989 | 905 | 949 | 1,390,400 | ▲ | 0.40% |
| 2024-03-19 | 9240 | デリバリコン | 37,000 | 0.77% | 959 | 1,004 | 900 | 928 | 418,700 | ▼ | -0.03% |
| 2024-03-22 | 9240 | デリバリコン | 30,300 | 0.63% | 963 | 982 | 932 | 958 | 102,000 | ▼ | -0.14% |
| 2024-03-25 | 9240 | デリバリコン | 27,600 | 0.57% | 959 | 989 | 936 | 942 | 81,000 | ▼ | -0.06% |
| 2024-03-26 | 9240 | デリバリコン | 20,200 | 0.42% | 931 | 939 | 895 | 909 | 76,800 | ▼ | -0.14% |
| 2024-03-26 | 9244 | デジタリフト | 8,533 | 0.54% | 1,024 | 1,027 | 937 | 938 | 133,300 | ▲ | 0.20% |
| 2024-04-04 | 9244 | デジタリフト | 7,533 | 0.48% | 901 | 901 | 851 | 854 | 23,600 | ▼ | -0.06% |
| 2024-03-14 | 9247 | ＴＲＥＨＤ | 270,448 | 0.51% | 1,243 | 1,249 | 1,223 | 1,231 | 133,700 | ▲ | 0.10% |
| 2024-03-19 | 9247 | ＴＲＥＨＤ | 253,948 | 0.48% | 1,227 | 1,236 | 1,224 | 1,230 | 72,700 | ▼ | -0.03% |
| 2024-04-16 | 9247 | ＴＲＥＨＤ | 274,048 | 0.52% | 1,210 | 1,233 | 1,206 | 1,216 | 309,400 | ▲ | 0.04% |
| 2024-04-23 | 9247 | ＴＲＥＨＤ | 262,628 | 0.49% | 1,252 | 1,267 | 1,246 | 1,263 | 222,900 | ▼ | -0.03% |
| 2024-04-17 | 9252 | ラストワンＭ | 15,900 | 0.52% | 3,400 | 3,740 | 3,375 | 3,615 | 112,100 | ▲ | 0.10% |
| 2024-06-14 | 9252 | ラストワンＭ | 15,400 | 0.49% | 3,380 | 3,580 | 3,380 | 3,545 | 23,600 | ▼ | -0.03% |
| 2024-05-08 | 9264 | ポエック | 23,600 | 0.50% | 1,797 | 1,816 | 1,778 | 1,778 | 19,900 | ▲ | 0.08% |
| 2024-05-13 | 9264 | ポエック | 28,000 | 0.60% | 1,762 | 1,860 | 1,755 | 1,838 | 53,400 | ▲ | 0.09% |
| 2024-05-20 | 9264 | ポエック | 33,500 | 0.72% | 1,913 | 1,934 | 1,884 | 1,899 | 22,200 | ▲ | 0.12% |
| 2024-05-21 | 9264 | ポエック | 32,300 | 0.69% | 1,916 | 1,926 | 1,861 | 1,873 | 30,700 | ▼ | -0.03% |
| 2024-05-22 | 9264 | ポエック | 33,500 | 0.72% | 1,873 | 1,891 | 1,855 | 1,856 | 17,400 | ▲ | 0.03% |
| 2024-06-04 | 9264 | ポエック | 32,300 | 0.69% | 1,646 | 1,669 | 1,621 | 1,629 | 16,700 | ▼ | -0.03% |
| 2024-06-10 | 9264 | ポエック | 27,400 | 0.58% | 1,530 | 1,612 | 1,530 | 1,606 | 36,000 | ▼ | -0.10% |
| 2024-06-14 | 9264 | ポエック | 28,200 | 0.60% | 1,593 | 1,660 | 1,593 | 1,660 | 17,200 | ▲ | 0.02% |
| 2024-06-21 | 9264 | ポエック | 32,900 | 0.70% | 1,700 | 1,765 | 1,687 | 1,730 | 91,200 | ▲ | 0.09% |
| 2024-07-02 | 9264 | ポエック | 38,000 | 0.81% | 1,729 | 1,749 | 1,691 | 1,733 | 42,500 | ▲ | 0.11% |
| 2024-07-09 | 9264 | ポエック | 42,200 | 0.90% | 1,690 | 1,692 | 1,655 | 1,665 | 33,200 | ▲ | 0.08% |
| 2024-07-17 | 9264 | ポエック | 46,600 | 1.00% | 1,468 | 1,504 | 1,450 | 1,496 | 93,200 | ▲ | 0.09% |
| 2024-07-23 | 9264 | ポエック | 53,900 | 1.15% | 1,423 | 1,446 | 1,410 | 1,433 | 27,100 | ▲ | 0.14% |
| 2024-07-24 | 9264 | ポエック | 61,700 | 1.32% | 1,426 | 1,448 | 1,380 | 1,386 | 57,400 | ▲ | 0.17% |
| 2024-07-29 | 9264 | ポエック | 59,300 | 1.27% | 1,304 | 1,363 | 1,284 | 1,360 | 80,900 | ▼ | -0.05% |
| 2024-08-09 | 9264 | ポエック | 61,500 | 1.32% | 1,220 | 1,248 | 1,185 | 1,215 | 41,800 | ▲ | 0.05% |
| 2024-08-21 | 9264 | ポエック | 65,200 | 1.40% | 1,308 | 1,308 | 1,288 | 1,303 | 15,400 | ▲ | 0.07% |
| 2024-07-05 | 9279 | ギフトＨＤ | 99,868 | 0.50% | 2,568 | 2,618 | 2,563 | 2,602 | 171,000 | ▲ | 0.01% |
| 2024-07-05 | 9279 | ギフトＨＤ | 99,868 | 0.50% | 2,568 | 2,618 | 2,563 | 2,602 | 171,000 | ▲ | 0.01% |
| 2024-07-08 | 9279 | ギフトＨＤ | 129,168 | 0.64% | 2,611 | 2,634 | 2,508 | 2,516 | 231,800 | ▲ | 0.14% |
| 2024-07-16 | 9279 | ギフトＨＤ | 140,168 | 0.70% | 2,554 | 2,560 | 2,517 | 2,517 | 90,300 | ▲ | 0.05% |
| 2024-08-01 | 9279 | ギフトＨＤ | 163,320 | 0.81% | 2,538 | 2,550 | 2,426 | 2,457 | 84,400 | ▲ | 0.11% |
| 2024-08-02 | 9279 | ギフトＨＤ | 158,420 | 0.79% | 2,357 | 2,369 | 2,280 | 2,282 | 188,100 | ▼ | -0.02% |
| 2024-08-05 | 9279 | ギフトＨＤ | 129,820 | 0.65% | 2,132 | 2,263 | 2,054 | 2,111 | 233,800 | ▼ | -0.14% |
| 2024-08-06 | 9279 | ギフトＨＤ | 103,520 | 0.51% | 2,411 | 2,429 | 2,263 | 2,340 | 318,900 | ▼ | -0.14% |
| 2024-08-07 | 9279 | ギフトＨＤ | 73,720 | 0.36% | 2,318 | 2,422 | 2,304 | 2,383 | 108,100 | ▼ | -0.15% |
| 2024-03-06 | 9308 | 乾汽船 | 125,553 | 0.48% | 999 | 1,020 | 998 | 1,006 | 176,400 | ▼ | -0.10% |
| 2024-03-22 | 9327 | イーロジット | 28,300 | 0.75% | 608 | 708 | 597 | 708 | 987,700 | ▼ | -0.12% |
| 2024-03-25 | 9327 | イーロジット | 30,200 | 0.80% | 722 | 769 | 696 | 710 | 497,400 | ▲ | 0.05% |
| 2024-03-26 | 9327 | イーロジット | 29,800 | 0.79% | 688 | 704 | 655 | 688 | 222,200 | ▼ | -0.01% |
| 2024-04-08 | 9327 | イーロジット | 30,800 | 0.82% | 691 | 695 | 656 | 656 | 39,700 | ▲ | 0.02% |
| 2024-04-16 | 9327 | イーロジット | 33,800 | 0.90% | 655 | 660 | 625 | 642 | 37,700 | ▲ | 0.08% |
| 2024-05-09 | 9327 | イーロジット | 38,800 | 1.03% | 607 | 609 | 600 | 607 | 28,800 | ▲ | 0.13% |
| 2024-05-16 | 9327 | イーロジット | 31,600 | 0.84% | 475 | 521 | 475 | 515 | 123,600 | ▼ | -0.19% |
| 2024-05-17 | 9327 | イーロジット | 29,600 | 0.78% | 510 | 539 | 501 | 520 | 28,800 | ▼ | -0.05% |
| 2024-05-21 | 9327 | イーロジット | 25,100 | 0.66% | 520 | 530 | 494 | 505 | 37,700 | ▼ | -0.12% |
| 2024-05-23 | 9327 | イーロジット | 26,500 | 0.70% | 546 | 546 | 506 | 509 | 18,500 | ▲ | 0.03% |
| 2024-05-24 | 9327 | イーロジット | 26,100 | 0.69% | 483 | 509 | 480 | 494 | 40,700 | ▼ | -0.01% |
| 2024-05-28 | 9327 | イーロジット | 20,800 | 0.55% | 482 | 485 | 460 | 483 | 29,400 | ▼ | -0.13% |
| 2024-05-30 | 9327 | イーロジット | 18,600 | 0.49% | 447 | 458 | 444 | 449 | 12,300 | ▼ | -0.06% |
| 2024-06-03 | 9327 | イーロジット | 19,000 | 0.50% | 484 | 489 | 471 | 476 | 18,400 | ▲ | 0.01% |
| 2024-06-04 | 9327 | イーロジット | 18,100 | 0.48% | 471 | 484 | 470 | 479 | 6,300 | ▼ | -0.02% |
| 2024-03-01 | 9330 | 揚羽 | 13,200 | 0.93% | 1,180 | 1,191 | 996 | 1,002 | 243,100 | ▲ | 0.47% |
| 2024-03-04 | 9330 | 揚羽 | 7,800 | 0.55% | 1,034 | 1,057 | 960 | 985 | 121,300 | ▼ | -0.38% |
| 2024-03-05 | 9330 | 揚羽 | 1,900 | 0.13% | 1,016 | 1,050 | 1,002 | 1,005 | 85,600 | ▼ | -0.42% |
| 2024-05-09 | 9338 | インフォＲ | 54,800 | 0.57% | 3,920 | 3,920 | 3,675 | 3,710 | 328,000 | ▲ | 0.36% |
| 2024-05-10 | 9338 | インフォＲ | 63,300 | 0.66% | 3,675 | 3,805 | 3,600 | 3,805 | 307,700 | ▲ | 0.09% |
| 2024-05-13 | 9338 | インフォＲ | 78,000 | 0.82% | 3,735 | 3,975 | 3,735 | 3,975 | 230,500 | ▲ | 0.15% |
| 2024-05-14 | 9338 | インフォＲ | 94,500 | 0.99% | 4,025 | 4,045 | 3,930 | 3,990 | 380,400 | ▲ | 0.17% |
| 2024-05-15 | 9338 | インフォＲ | 102,000 | 1.07% | 3,640 | 3,640 | 3,290 | 3,370 | 1,554,100 | ▲ | 0.08% |
| 2024-05-16 | 9338 | インフォＲ | 115,800 | 1.22% | 3,450 | 3,560 | 3,145 | 3,350 | 903,800 | ▲ | 0.14% |
| 2024-05-17 | 9338 | インフォＲ | 100,600 | 1.06% | 3,325 | 3,405 | 3,175 | 3,245 | 922,600 | ▼ | -0.15% |
| 2024-05-20 | 9338 | インフォＲ | 113,300 | 1.19% | 3,275 | 3,600 | 3,275 | 3,600 | 547,800 | ▲ | 0.12% |
| 2024-05-21 | 9338 | インフォＲ | 122,500 | 1.29% | 3,650 | 3,730 | 3,510 | 3,530 | 280,900 | ▲ | 0.10% |
| 2024-05-22 | 9338 | インフォＲ | 131,900 | 1.39% | 3,530 | 3,545 | 3,410 | 3,470 | 175,300 | ▲ | 0.09% |
| 2024-05-23 | 9338 | インフォＲ | 144,300 | 1.52% | 3,550 | 3,565 | 3,455 | 3,540 | 141,000 | ▲ | 0.13% |
| 2024-05-24 | 9338 | インフォＲ | 164,000 | 1.73% | 3,475 | 3,500 | 3,300 | 3,305 | 290,800 | ▲ | 0.20% |
| 2024-05-28 | 9338 | インフォＲ | 179,200 | 1.89% | 3,550 | 3,675 | 3,520 | 3,550 | 182,700 | ▲ | 0.15% |
| 2024-05-29 | 9338 | インフォＲ | 180,100 | 1.90% | 3,540 | 3,550 | 3,375 | 3,420 | 127,000 | ▲ | 0.01% |
| 2024-05-30 | 9338 | インフォＲ | 194,500 | 2.05% | 3,350 | 3,625 | 3,330 | 3,535 | 218,100 | ▲ | 0.14% |
| 2024-05-31 | 9338 | インフォＲ | 219,000 | 2.31% | 3,520 | 3,685 | 3,520 | 3,605 | 202,600 | ▲ | 0.26% |
| 2024-06-18 | 9338 | インフォＲ | 213,600 | 2.25% | 3,760 | 4,270 | 3,760 | 4,020 | 873,500 | ▼ | -0.06% |
| 2024-06-21 | 9338 | インフォＲ | 218,300 | 2.30% | 4,405 | 4,455 | 4,290 | 4,340 | 223,800 | ▲ | 0.04% |
| 2024-06-26 | 9338 | インフォＲ | 216,700 | 2.28% | 4,180 | 4,215 | 4,055 | 4,075 | 104,800 | ▼ | -0.02% |
| 2024-07-01 | 9338 | インフォＲ | 207,700 | 2.19% | 4,270 | 4,310 | 3,975 | 3,985 | 272,400 | ▼ | -0.08% |
| 2024-07-04 | 9338 | インフォＲ | 197,800 | 2.08% | 3,940 | 3,975 | 3,860 | 3,895 | 114,400 | ▼ | -0.10% |
| 2024-07-04 | 9338 | インフォＲ | 197,800 | 2.08% | 3,940 | 3,975 | 3,860 | 3,895 | 114,400 | ▼ | -0.10% |
| 2024-07-08 | 9338 | インフォＲ | 201,300 | 2.12% | 3,870 | 3,960 | 3,755 | 3,785 | 144,000 | ▲ | 0.04% |
| 2024-07-09 | 9338 | インフォＲ | 196,100 | 2.07% | 3,775 | 3,780 | 3,710 | 3,730 | 89,800 | ▼ | -0.05% |
| 2024-07-31 | 9338 | インフォＲ | 199,700 | 2.10% | 3,705 | 3,825 | 3,610 | 3,800 | 110,400 | ▲ | 0.03% |
| 2024-08-02 | 9338 | インフォＲ | 210,400 | 2.22% | 3,220 | 3,270 | 3,030 | 3,065 | 387,100 | ▲ | 0.12% |
| 2024-08-05 | 9338 | インフォＲ | 224,800 | 2.37% | 2,595 | 2,885 | 2,473 | 2,484 | 592,500 | ▲ | 0.14% |
| 2024-08-13 | 9338 | インフォＲ | 230,700 | 2.43% | 3,225 | 3,340 | 3,190 | 3,255 | 416,500 | ▲ | 0.06% |
| 2024-08-15 | 9338 | インフォＲ | 243,300 | 2.57% | 3,120 | 3,340 | 3,050 | 3,165 | 309,200 | ▲ | 0.13% |
| 2024-08-19 | 9338 | インフォＲ | 247,600 | 2.61% | 3,395 | 3,550 | 3,375 | 3,425 | 222,000 | ▲ | 0.04% |
| 2024-08-20 | 9338 | インフォＲ | 246,000 | 2.59% | 3,520 | 3,545 | 3,430 | 3,450 | 181,800 | ▼ | -0.02% |
| 2024-08-23 | 9338 | インフォＲ | 246,200 | 2.60% | 3,465 | 3,540 | 3,360 | 3,540 | 157,000 | ▲ | 0.01% |
| 2024-08-30 | 9338 | インフォＲ | 245,700 | 2.59% | 3,820 | 3,930 | 3,775 | 3,870 | 136,700 | ▼ | -0.02% |
| 2024-09-10 | 9338 | インフォＲ | 232,700 | 2.45% | 4,115 | 4,395 | 4,060 | 4,395 | 453,100 | ▼ | -0.13% |
| 2024-09-11 | 9338 | インフォＲ | 239,900 | 2.53% | 4,395 | 4,485 | 4,150 | 4,195 | 332,300 | ▲ | 0.07% |
| 2024-09-13 | 9338 | インフォＲ | 249,700 | 2.63% | 4,445 | 4,445 | 4,125 | 4,125 | 230,400 | ▲ | 0.10% |
| 2024-09-20 | 9338 | インフォＲ | 271,800 | 2.87% | 4,605 | 4,625 | 4,195 | 4,280 | 505,000 | ▲ | 0.24% |
| 2024-09-25 | 9338 | インフォＲ | 277,400 | 2.92% | 4,195 | 4,260 | 4,100 | 4,230 | 127,300 | ▲ | 0.04% |
| 2024-10-02 | 9338 | インフォＲ | 284,600 | 3.00% | 4,230 | 4,235 | 4,050 | 4,065 | 131,300 | ▲ | 0.08% |
| 2024-10-04 | 9338 | インフォＲ | 283,600 | 2.99% | 4,075 | 4,185 | 4,060 | 4,060 | 110,400 | ▼ | -0.00% |
| 2024-10-08 | 9338 | インフォＲ | 284,400 | 3.00% | 4,155 | 4,280 | 4,120 | 4,175 | 112,000 | ▲ | 0.00% |
| 2024-10-10 | 9338 | インフォＲ | 280,500 | 2.96% | 4,265 | 4,290 | 4,130 | 4,270 | 119,600 | ▼ | -0.04% |
| 2024-10-15 | 9338 | インフォＲ | 284,400 | 3.00% | 4,295 | 4,330 | 4,175 | 4,190 | 101,200 | ▲ | 0.04% |
| 2024-10-17 | 9338 | インフォＲ | 283,500 | 2.99% | 4,215 | 4,215 | 4,070 | 4,110 | 106,400 | ▼ | -0.00% |
| 2024-10-24 | 9338 | インフォＲ | 272,500 | 2.87% | 3,815 | 3,865 | 3,785 | 3,825 | 75,700 | ▼ | -0.12% |
| 2024-10-28 | 9338 | インフォＲ | 261,500 | 2.76% | 3,700 | 3,900 | 3,690 | 3,860 | 136,300 | ▼ | -0.11% |
| 2024-10-31 | 9338 | インフォＲ | 265,500 | 2.80% | 3,925 | 3,950 | 3,855 | 3,925 | 45,300 | ▲ | 0.04% |
| 2024-11-05 | 9338 | インフォＲ | 275,800 | 2.91% | 3,835 | 3,980 | 3,825 | 3,900 | 46,600 | ▲ | 0.11% |
| 2024-11-15 | 9338 | インフォＲ | 271,200 | 2.86% | 4,580 | 5,180 | 4,575 | 5,180 | 1,108,100 | ▼ | -0.05% |
| 2024-11-18 | 9338 | インフォＲ | 263,800 | 2.78% | 5,120 | 5,230 | 5,010 | 5,190 | 284,800 | ▼ | -0.08% |
| 2024-11-19 | 9338 | インフォＲ | 228,500 | 2.41% | 5,170 | 5,230 | 5,000 | 5,060 | 247,200 | ▼ | -0.36% |
| 2024-11-20 | 9338 | インフォＲ | 210,000 | 2.21% | 5,030 | 5,350 | 4,940 | 5,350 | 219,000 | ▼ | -0.20% |
| 2024-11-22 | 9338 | インフォＲ | 195,300 | 2.06% | 5,230 | 5,230 | 4,920 | 5,020 | 328,600 | ▼ | -0.14% |
| 2024-11-27 | 9338 | インフォＲ | 187,400 | 1.97% | 5,350 | 5,480 | 5,220 | 5,310 | 121,300 | ▼ | -0.09% |
| 2024-11-28 | 9338 | インフォＲ | 177,900 | 1.87% | 5,220 | 5,250 | 5,030 | 5,060 | 140,600 | ▼ | -0.09% |
| 2024-11-29 | 9338 | インフォＲ | 169,100 | 1.78% | 5,050 | 5,130 | 5,000 | 5,040 | 88,500 | ▼ | -0.09% |
| 2024-12-03 | 9338 | インフォＲ | 155,600 | 1.64% | 5,060 | 5,060 | 4,600 | 4,625 | 558,700 | ▼ | -0.14% |
| 2024-12-04 | 9338 | インフォＲ | 143,900 | 1.51% | 4,670 | 4,670 | 4,435 | 4,505 | 495,900 | ▼ | -0.12% |
| 2024-12-05 | 9338 | インフォＲ | 135,700 | 1.43% | 4,515 | 4,575 | 4,290 | 4,330 | 409,500 | ▼ | -0.08% |
| 2024-12-09 | 9338 | インフォＲ | 144,300 | 1.52% | 4,240 | 4,345 | 4,195 | 4,305 | 276,100 | ▲ | 0.09% |
| 2024-12-11 | 9338 | インフォＲ | 151,900 | 1.60% | 4,220 | 4,225 | 4,045 | 4,065 | 428,200 | ▲ | 0.08% |
| 2024-12-12 | 9338 | インフォＲ | 150,500 | 1.58% | 4,070 | 4,150 | 4,060 | 4,075 | 198,100 | ▼ | -0.02% |
| 2024-12-13 | 9338 | インフォＲ | 152,500 | 1.61% | 4,145 | 4,205 | 4,025 | 4,070 | 166,900 | ▲ | 0.03% |
| 2024-12-17 | 9338 | インフォＲ | 146,600 | 1.54% | 4,120 | 4,145 | 3,990 | 4,040 | 215,100 | ▼ | -0.07% |
| 2024-05-13 | 9343 | アイビス | 35,500 | 0.97% | 3,470 | 3,635 | 3,155 | 3,475 | 399,500 | ▲ | 0.56% |
| 2024-05-22 | 9343 | アイビス | 28,800 | 0.79% | 3,660 | 3,680 | 3,545 | 3,575 | 31,200 | ▼ | -0.17% |
| 2024-05-24 | 9343 | アイビス | 30,600 | 0.83% | 3,570 | 3,890 | 3,565 | 3,755 | 81,700 | ▲ | 0.03% |
| 2024-05-27 | 9343 | アイビス | 33,100 | 0.90% | 3,615 | 3,625 | 3,350 | 3,445 | 138,800 | ▲ | 0.07% |
| 2024-05-28 | 9343 | アイビス | 36,800 | 1.01% | 3,445 | 3,695 | 3,420 | 3,510 | 68,000 | ▲ | 0.10% |
| 2024-05-30 | 9343 | アイビス | 44,100 | 1.21% | 3,390 | 3,400 | 3,125 | 3,310 | 139,600 | ▲ | 0.19% |
| 2024-06-03 | 9343 | アイビス | 43,700 | 1.19% | 3,425 | 3,545 | 3,405 | 3,425 | 61,400 | ▼ | -0.02% |
| 2024-06-06 | 9343 | アイビス | 38,600 | 1.05% | 3,605 | 3,635 | 3,480 | 3,555 | 36,200 | ▼ | -0.13% |
| 2024-06-07 | 9343 | アイビス | 40,300 | 1.10% | 3,545 | 3,825 | 3,525 | 3,820 | 113,000 | ▲ | 0.05% |
| 2024-06-10 | 9343 | アイビス | 46,100 | 1.26% | 3,705 | 3,985 | 3,680 | 3,895 | 81,900 | ▲ | 0.15% |
| 2024-06-17 | 9343 | アイビス | 48,500 | 1.33% | 4,200 | 4,255 | 4,055 | 4,105 | 99,700 | ▲ | 0.07% |
| 2024-06-18 | 9343 | アイビス | 51,800 | 1.42% | 4,175 | 4,220 | 4,060 | 4,125 | 42,700 | ▲ | 0.08% |
| 2024-06-20 | 9343 | アイビス | 54,900 | 1.50% | 4,100 | 4,140 | 3,950 | 3,975 | 51,900 | ▲ | 0.08% |
| 2024-06-21 | 9343 | アイビス | 54,600 | 1.49% | 4,015 | 4,165 | 4,005 | 4,140 | 39,200 | ▼ | -0.01% |
| 2024-06-24 | 9343 | アイビス | 57,600 | 1.58% | 4,170 | 4,490 | 4,165 | 4,485 | 78,600 | ▲ | 0.09% |
| 2024-06-25 | 9343 | アイビス | 59,800 | 1.64% | 4,395 | 4,485 | 4,350 | 4,395 | 60,400 | ▲ | 0.05% |
| 2024-06-27 | 9343 | アイビス | 62,400 | 1.71% | 4,390 | 4,505 | 4,325 | 4,480 | 65,000 | ▲ | 0.07% |
| 2024-07-01 | 9343 | アイビス | 69,000 | 1.89% | 4,200 | 4,260 | 4,095 | 4,095 | 60,600 | ▲ | 0.17% |
| 2024-07-02 | 9343 | アイビス | 70,000 | 1.92% | 4,055 | 4,130 | 3,995 | 4,010 | 43,300 | ▲ | 0.03% |
| 2024-07-03 | 9343 | アイビス | 69,100 | 1.89% | 4,025 | 4,090 | 3,980 | 4,020 | 36,000 | ▼ | -0.03% |
| 2024-07-11 | 9343 | アイビス | 70,200 | 1.92% | 4,260 | 4,280 | 4,125 | 4,250 | 26,500 | ▲ | 0.03% |
| 2024-07-12 | 9343 | アイビス | 65,400 | 1.79% | 4,250 | 4,710 | 4,220 | 4,600 | 114,100 | ▼ | -0.12% |
| 2024-07-16 | 9343 | アイビス | 65,700 | 1.80% | 4,605 | 4,670 | 4,500 | 4,620 | 47,800 | ▲ | 0.01% |
| 2024-07-24 | 9343 | アイビス | 74,500 | 2.04% | 4,350 | 4,350 | 3,810 | 3,810 | 230,000 | ▲ | 0.24% |
| 2024-07-25 | 9343 | アイビス | 77,100 | 2.11% | 3,685 | 3,770 | 3,545 | 3,600 | 101,700 | ▲ | 0.06% |
| 2024-07-29 | 9343 | アイビス | 81,200 | 2.22% | 3,615 | 3,650 | 3,485 | 3,500 | 46,200 | ▲ | 0.11% |
| 2024-07-30 | 9343 | アイビス | 78,900 | 2.16% | 3,500 | 3,585 | 3,480 | 3,575 | 36,000 | ▼ | -0.06% |
| 2024-07-31 | 9343 | アイビス | 72,000 | 1.97% | 3,455 | 3,555 | 3,375 | 3,555 | 65,100 | ▼ | -0.19% |
| 2024-08-01 | 9343 | アイビス | 69,100 | 1.89% | 3,425 | 3,435 | 3,295 | 3,305 | 98,900 | ▼ | -0.08% |
| 2024-08-02 | 9343 | アイビス | 73,400 | 2.01% | 3,135 | 3,175 | 3,015 | 3,030 | 115,900 | ▲ | 0.11% |
| 2024-08-05 | 9343 | アイビス | 68,800 | 1.88% | 2,760 | 2,804 | 2,330 | 2,330 | 172,100 | ▼ | -0.12% |
| 2024-08-08 | 9343 | アイビス | 78,300 | 2.14% | 2,780 | 2,945 | 2,771 | 2,904 | 65,800 | ▲ | 0.26% |
| 2024-08-09 | 9343 | アイビス | 95,400 | 2.61% | 3,010 | 3,050 | 2,801 | 2,943 | 140,400 | ▲ | 0.46% |
| 2024-08-15 | 9343 | アイビス | 94,100 | 2.57% | 3,600 | 3,730 | 3,480 | 3,555 | 117,900 | ▼ | -0.04% |
| 2024-08-19 | 9343 | アイビス | 86,100 | 2.35% | 3,530 | 3,865 | 3,455 | 3,770 | 83,300 | ▼ | -0.21% |
| 2024-08-20 | 9343 | アイビス | 81,000 | 2.21% | 3,750 | 3,860 | 3,750 | 3,780 | 53,900 | ▼ | -0.14% |
| 2024-08-23 | 9343 | アイビス | 74,600 | 2.04% | 3,660 | 3,680 | 3,530 | 3,650 | 45,100 | ▼ | -0.16% |
| 2024-09-03 | 9343 | アイビス | 63,500 | 1.73% | 4,110 | 4,360 | 4,110 | 4,280 | 59,800 | ▼ | -0.14% |
| 2024-09-04 | 9343 | アイビス | 61,500 | 1.68% | 4,070 | 4,525 | 4,005 | 4,465 | 155,600 | ▼ | -0.05% |
| 2024-09-11 | 9343 | アイビス | 68,700 | 1.87% | 4,925 | 5,130 | 4,540 | 4,590 | 150,300 | ▲ | 0.19% |
| 2024-09-12 | 9343 | アイビス | 62,200 | 1.70% | 4,800 | 4,830 | 4,505 | 4,745 | 108,300 | ▼ | -0.17% |
| 2024-09-17 | 9343 | アイビス | 60,300 | 1.64% | 4,830 | 4,845 | 4,710 | 4,835 | 58,000 | ▼ | -0.06% |
| 2024-09-19 | 9343 | アイビス | 63,100 | 1.72% | 5,010 | 5,250 | 5,000 | 5,000 | 65,000 | ▲ | 0.08% |
| 2024-09-20 | 9343 | アイビス | 60,500 | 1.65% | 5,100 | 5,220 | 4,975 | 4,995 | 70,500 | ▼ | -0.07% |
| 2024-09-26 | 9343 | アイビス | 57,600 | 1.57% | 4,700 | 4,785 | 4,630 | 4,695 | 59,000 | ▼ | -0.07% |
| 2024-09-27 | 9343 | アイビス | 52,600 | 1.43% | 4,725 | 4,990 | 4,670 | 4,945 | 56,200 | ▼ | -0.14% |
| 2024-10-01 | 9343 | アイビス | 49,900 | 1.36% | 4,540 | 5,150 | 4,510 | 4,995 | 131,600 | ▼ | -0.06% |
| 2024-10-04 | 9343 | アイビス | 46,400 | 1.26% | 4,835 | 5,070 | 4,785 | 4,845 | 65,300 | ▼ | -0.10% |
| 2024-10-10 | 9343 | アイビス | 42,300 | 1.15% | 5,190 | 5,220 | 4,970 | 5,100 | 34,900 | ▼ | -0.11% |
| 2024-10-16 | 9343 | アイビス | 45,300 | 1.23% | 4,735 | 4,735 | 4,480 | 4,565 | 126,200 | ▲ | 0.08% |
| 2024-10-17 | 9343 | アイビス | 47,700 | 1.30% | 4,595 | 4,675 | 4,370 | 4,625 | 105,800 | ▲ | 0.07% |
| 2024-10-18 | 9343 | アイビス | 47,500 | 1.29% | 4,625 | 4,680 | 4,500 | 4,535 | 40,700 | ▼ | -0.01% |
| 2024-10-22 | 9343 | アイビス | 49,300 | 1.34% | 4,695 | 4,695 | 4,405 | 4,540 | 81,900 | ▲ | 0.05% |
| 2024-10-30 | 9343 | アイビス | 51,700 | 1.41% | 4,750 | 4,780 | 4,620 | 4,725 | 35,500 | ▲ | 0.06% |
| 2024-11-05 | 9343 | アイビス | 55,400 | 1.51% | 4,675 | 4,675 | 4,540 | 4,650 | 18,700 | ▲ | 0.10% |
| 2024-11-08 | 9343 | アイビス | 60,200 | 1.64% | 4,890 | 4,950 | 4,780 | 4,940 | 77,800 | ▲ | 0.12% |
| 2024-11-11 | 9343 | アイビス | 71,700 | 1.96% | 4,380 | 4,430 | 4,240 | 4,240 | 207,100 | ▲ | 0.32% |
| 2024-11-12 | 9343 | アイビス | 88,100 | 2.40% | 4,170 | 4,170 | 3,760 | 3,765 | 342,500 | ▲ | 0.43% |
| 2024-11-13 | 9343 | アイビス | 105,400 | 2.88% | 3,820 | 3,860 | 3,630 | 3,770 | 160,900 | ▲ | 0.48% |
| 2024-11-14 | 9343 | アイビス | 100,200 | 2.74% | 3,835 | 3,835 | 3,620 | 3,640 | 163,800 | ▼ | -0.13% |
| 2024-11-15 | 9343 | アイビス | 88,600 | 2.42% | 3,600 | 3,620 | 3,490 | 3,550 | 185,400 | ▼ | -0.32% |
| 2024-11-19 | 9343 | アイビス | 96,000 | 2.62% | 3,540 | 3,645 | 3,500 | 3,645 | 73,300 | ▲ | 0.20% |
| 2024-11-20 | 9343 | アイビス | 101,600 | 2.77% | 3,730 | 3,760 | 3,515 | 3,515 | 82,500 | ▲ | 0.14% |
| 2024-11-21 | 9343 | アイビス | 103,200 | 2.82% | 3,535 | 3,615 | 3,485 | 3,540 | 48,900 | ▲ | 0.04% |
| 2024-11-27 | 9343 | アイビス | 101,300 | 2.77% | 3,250 | 3,390 | 3,220 | 3,390 | 70,100 | ▼ | -0.04% |
| 2024-11-28 | 9343 | アイビス | 98,600 | 2.69% | 3,380 | 3,395 | 3,325 | 3,385 | 38,300 | ▼ | -0.08% |
| 2024-12-02 | 9343 | アイビス | 88,200 | 2.41% | 3,270 | 3,290 | 3,215 | 3,270 | 59,000 | ▼ | -0.27% |
| 2024-12-04 | 9343 | アイビス | 98,300 | 2.68% | 3,485 | 3,525 | 3,350 | 3,350 | 120,000 | ▲ | 0.27% |
| 2024-12-06 | 9343 | アイビス | 98,800 | 2.70% | 3,440 | 3,485 | 3,325 | 3,415 | 62,100 | ▲ | 0.02% |
| 2024-12-09 | 9343 | アイビス | 98,200 | 2.68% | 3,430 | 3,565 | 3,410 | 3,535 | 90,600 | ▼ | -0.02% |
| 2024-12-10 | 9343 | アイビス | 102,600 | 2.80% | 3,580 | 3,615 | 3,415 | 3,420 | 93,700 | ▲ | 0.11% |
| 2024-03-05 | 9416 | ビジョン | 400,909 | 0.79% | 1,160 | 1,160 | 1,127 | 1,152 | 323,200 | ▼ | -0.01% |
| 2024-03-06 | 9416 | ビジョン | 418,709 | 0.82% | 1,130 | 1,153 | 1,122 | 1,142 | 382,200 | ▲ | 0.02% |
| 2024-03-22 | 9416 | ビジョン | 527,509 | 1.04% | 1,260 | 1,285 | 1,211 | 1,215 | 1,174,300 | ▲ | 0.22% |
| 2024-03-27 | 9416 | ビジョン | 505,009 | 0.99% | 1,245 | 1,254 | 1,212 | 1,224 | 552,800 | ▼ | -0.05% |
| 2024-03-29 | 9416 | ビジョン | 508,109 | 1.00% | 1,214 | 1,230 | 1,206 | 1,224 | 308,800 | ▲ | 0.01% |
| 2024-04-19 | 9416 | ビジョン | 374,009 | 0.74% | 1,010 | 1,010 | 960 | 961 | 748,500 | ▼ | -0.26% |
| 2024-04-24 | 9416 | ビジョン | 346,309 | 0.69% | 1,101 | 1,134 | 1,101 | 1,123 | 1,134,100 | ▼ | -0.05% |
| 2024-05-01 | 9416 | ビジョン | 300,309 | 0.59% | 1,142 | 1,156 | 1,135 | 1,152 | 385,300 | ▼ | -0.09% |
| 2024-05-14 | 9416 | ビジョン | 229,509 | 0.45% | 1,126 | 1,161 | 1,123 | 1,161 | 515,100 | ▼ | -0.13% |
| 2024-03-01 | 9419 | ワイヤレスＧ | 53,482 | 0.49% | 204 | 205 | 199 | 200 | 157,200 | ▼ | -0.10% |
| 2024-04-01 | 9424 | 日本通信 | 841,134 | 0.50% | 206 | 206 | 202 | 202 | 2,071,700 | ▲ | 0.09% |
| 2024-04-04 | 9424 | 日本通信 | 1,004,634 | 0.60% | 201 | 201 | 198 | 201 | 1,052,100 | ▲ | 0.09% |
| 2024-04-09 | 9424 | 日本通信 | 1,183,434 | 0.71% | 200 | 203 | 200 | 201 | 964,800 | ▲ | 0.10% |
| 2024-04-22 | 9424 | 日本通信 | 1,333,334 | 0.80% | 193 | 196 | 193 | 196 | 737,200 | ▲ | 0.09% |
| 2024-04-30 | 9424 | 日本通信 | 1,490,934 | 0.90% | 201 | 201 | 199 | 199 | 601,300 | ▲ | 0.09% |
| 2024-05-17 | 9424 | 日本通信 | 1,672,934 | 1.01% | 190 | 191 | 187 | 190 | 1,673,000 | ▲ | 0.10% |
| 2024-05-23 | 9424 | 日本通信 | 1,859,434 | 1.12% | 186 | 186 | 180 | 180 | 1,882,200 | ▲ | 0.11% |
| 2024-05-24 | 9424 | 日本通信 | 1,781,934 | 1.07% | 178 | 185 | 177 | 183 | 1,624,300 | ▼ | -0.05% |
| 2024-05-31 | 9424 | 日本通信 | 1,867,762 | 1.13% | 182 | 185 | 182 | 184 | 1,204,300 | ▲ | 0.05% |
| 2024-06-12 | 9424 | 日本通信 | 2,037,904 | 1.23% | 183 | 186 | 182 | 183 | 808,800 | ▲ | 0.10% |
| 2024-06-18 | 9424 | 日本通信 | 2,167,304 | 1.31% | 187 | 190 | 185 | 187 | 1,767,800 | ▲ | 0.08% |
| 2024-06-21 | 9424 | 日本通信 | 2,082,204 | 1.26% | 186 | 190 | 186 | 189 | 688,400 | ▼ | -0.05% |
| 2024-06-26 | 9424 | 日本通信 | 1,976,504 | 1.19% | 191 | 194 | 189 | 189 | 946,600 | ▼ | -0.07% |
| 2024-07-10 | 9424 | 日本通信 | 1,988,804 | 1.20% | 200 | 202 | 197 | 199 | 1,701,600 | ▲ | 0.01% |
| 2024-07-18 | 9424 | 日本通信 | 2,158,704 | 1.30% | 203 | 207 | 200 | 201 | 1,996,500 | ▲ | 0.10% |
| 2024-07-25 | 9424 | 日本通信 | 2,366,404 | 1.42% | 190 | 193 | 187 | 187 | 1,736,300 | ▲ | 0.11% |
| 2024-07-29 | 9424 | 日本通信 | 2,518,004 | 1.51% | 189 | 193 | 187 | 193 | 1,157,800 | ▲ | 0.09% |
| 2024-07-31 | 9424 | 日本通信 | 2,686,304 | 1.61% | 188 | 189 | 185 | 188 | 1,465,900 | ▲ | 0.10% |
| 2024-08-02 | 9424 | 日本通信 | 2,823,204 | 1.70% | 177 | 180 | 173 | 173 | 3,109,300 | ▲ | 0.08% |
| 2024-08-05 | 9424 | 日本通信 | 2,457,604 | 1.48% | 159 | 167 | 141 | 144 | 6,970,800 | ▼ | -0.21% |
| 2024-08-06 | 9424 | 日本通信 | 2,281,704 | 1.37% | 153 | 168 | 153 | 162 | 3,974,300 | ▼ | -0.10% |
| 2024-08-09 | 9424 | 日本通信 | 2,344,404 | 1.41% | 163 | 167 | 158 | 161 | 3,235,400 | ▲ | 0.03% |
| 2024-08-16 | 9424 | 日本通信 | 2,302,004 | 1.38% | 174 | 176 | 173 | 176 | 1,315,400 | ▼ | -0.03% |
| 2024-08-19 | 9424 | 日本通信 | 2,323,804 | 1.40% | 176 | 178 | 171 | 171 | 1,619,600 | ▲ | 0.02% |
| 2024-08-20 | 9424 | 日本通信 | 2,047,004 | 1.23% | 175 | 179 | 174 | 176 | 1,665,400 | ▼ | -0.16% |
| 2024-09-03 | 9424 | 日本通信 | 2,203,504 | 1.32% | 178 | 184 | 178 | 183 | 1,694,600 | ▲ | 0.15% |
| 2024-09-18 | 9424 | 日本通信 | 2,130,204 | 1.28% | 161 | 162 | 159 | 161 | 1,431,700 | ▼ | -0.04% |
| 2024-09-30 | 9424 | 日本通信 | 2,185,804 | 1.31% | 165 | 167 | 163 | 163 | 1,765,500 | ▲ | 0.03% |
| 2024-10-11 | 9424 | 日本通信 | 2,332,004 | 1.40% | 150 | 153 | 149 | 149 | 1,801,500 | ▲ | 0.08% |
| 2024-10-22 | 9424 | 日本通信 | 2,586,704 | 1.55% | 148 | 148 | 144 | 144 | 2,123,100 | ▲ | 0.15% |
| 2024-10-25 | 9424 | 日本通信 | 2,656,804 | 1.60% | 139 | 141 | 136 | 138 | 2,043,700 | ▲ | 0.05% |
| 2024-10-28 | 9424 | 日本通信 | 2,649,704 | 1.59% | 136 | 142 | 136 | 142 | 1,150,800 | ▼ | -0.01% |
| 2024-10-29 | 9424 | 日本通信 | 2,663,904 | 1.60% | 140 | 145 | 139 | 143 | 892,300 | ▲ | 0.01% |
| 2024-11-22 | 9424 | 日本通信 | 2,831,704 | 1.70% | 142 | 143 | 139 | 140 | 1,674,400 | ▲ | 0.09% |
| 2024-11-28 | 9424 | 日本通信 | 2,987,004 | 1.80% | 141 | 149 | 138 | 143 | 7,975,400 | ▲ | 0.10% |
| 2024-11-29 | 9424 | 日本通信 | 2,984,104 | 1.79% | 143 | 146 | 138 | 139 | 2,954,800 | ▼ | -0.01% |
| 2024-12-03 | 9424 | 日本通信 | 3,016,404 | 1.81% | 138 | 139 | 136 | 138 | 1,496,500 | ▲ | 0.02% |
| 2024-12-09 | 9424 | 日本通信 | 2,976,304 | 1.79% | 138 | 143 | 138 | 140 | 1,981,000 | ▼ | -0.02% |
| 2024-12-11 | 9424 | 日本通信 | 3,001,204 | 1.80% | 137 | 139 | 134 | 137 | 2,108,800 | ▲ | 0.01% |
| 2024-12-12 | 9424 | 日本通信 | 2,962,504 | 1.78% | 138 | 138 | 135 | 135 | 2,133,100 | ▼ | -0.02% |
| 2024-12-13 | 9424 | 日本通信 | 2,990,004 | 1.80% | 133 | 137 | 133 | 134 | 1,792,200 | ▲ | 0.02% |
| 2024-12-17 | 9424 | 日本通信 | 2,986,604 | 1.79% | 131 | 133 | 130 | 131 | 2,347,800 | ▼ | -0.01% |
| 2024-03-01 | 9425 | ＲｅＹｕｕ | 95,200 | 1.65% | 540 | 554 | 491 | 522 | 1,479,700 | ▼ | -0.08% |
| 2024-03-04 | 9425 | ＲｅＹｕｕ | 76,200 | 1.32% | 538 | 559 | 520 | 544 | 767,300 | ▼ | -0.32% |
| 2024-03-06 | 9425 | ＲｅＹｕｕ | 85,600 | 1.49% | 518 | 554 | 516 | 530 | 601,400 | ▲ | 0.16% |
| 2024-03-07 | 9425 | ＲｅＹｕｕ | 108,600 | 1.89% | 537 | 553 | 512 | 514 | 288,800 | ▲ | 0.39% |
| 2024-03-08 | 9425 | ＲｅＹｕｕ | 89,600 | 1.56% | 518 | 597 | 480 | 487 | 1,985,600 | ▼ | -0.32% |
| 2024-03-11 | 9425 | ＲｅＹｕｕ | 83,100 | 1.44% | 488 | 490 | 449 | 464 | 430,500 | ▼ | -0.12% |
| 2024-03-12 | 9425 | ＲｅＹｕｕ | 78,800 | 1.37% | 459 | 487 | 445 | 449 | 415,900 | ▼ | -0.06% |
| 2024-03-13 | 9425 | ＲｅＹｕｕ | 82,000 | 1.42% | 453 | 458 | 438 | 442 | 180,500 | ▲ | 0.04% |
| 2024-03-14 | 9425 | ＲｅＹｕｕ | 88,400 | 1.53% | 442 | 458 | 425 | 446 | 424,000 | ▲ | 0.11% |
| 2024-03-15 | 9425 | ＲｅＹｕｕ | 95,900 | 1.67% | 434 | 436 | 413 | 434 | 403,000 | ▲ | 0.13% |
| 2024-03-18 | 9425 | ＲｅＹｕｕ | 88,200 | 1.53% | 444 | 477 | 441 | 454 | 447,900 | ▼ | -0.13% |
| 2024-03-19 | 9425 | ＲｅＹｕｕ | 92,300 | 1.60% | 446 | 462 | 445 | 456 | 175,700 | ▲ | 0.07% |
| 2024-03-28 | 9425 | ＲｅＹｕｕ | 91,600 | 1.59% | 417 | 425 | 397 | 399 | 304,600 | ▼ | -0.01% |
| 2024-04-04 | 9425 | ＲｅＹｕｕ | 84,000 | 1.46% | 380 | 380 | 348 | 355 | 202,500 | ▼ | -0.13% |
| 2024-04-05 | 9425 | ＲｅＹｕｕ | 80,200 | 1.39% | 371 | 371 | 337 | 343 | 213,600 | ▼ | -0.07% |
| 2024-04-10 | 9425 | ＲｅＹｕｕ | 72,600 | 1.26% | 347 | 359 | 347 | 352 | 65,700 | ▼ | -0.12% |
| 2024-06-11 | 9425 | ＲｅＹｕｕ | 68,000 | 1.18% | 336 | 344 | 336 | 339 | 25,700 | ▼ | -0.08% |
| 2024-06-18 | 9425 | ＲｅＹｕｕ | 60,800 | 1.05% | 336 | 372 | 330 | 355 | 263,900 | ▼ | -0.12% |
| 2024-06-20 | 9425 | ＲｅＹｕｕ | 56,600 | 0.98% | 380 | 388 | 353 | 361 | 192,900 | ▼ | -0.07% |
| 2024-06-25 | 9425 | ＲｅＹｕｕ | 49,700 | 0.86% | 380 | 386 | 371 | 376 | 52,400 | ▼ | -0.12% |
| 2024-07-01 | 9425 | ＲｅＹｕｕ | 45,300 | 0.78% | 367 | 374 | 367 | 371 | 25,400 | ▼ | -0.07% |
| 2024-07-16 | 9425 | ＲｅＹｕｕ | 30,800 | 0.53% | 361 | 366 | 355 | 365 | 22,100 | ▼ | -0.25% |
| 2024-07-17 | 9425 | ＲｅＹｕｕ | 22,900 | 0.39% | 365 | 369 | 363 | 365 | 23,500 | ▼ | -0.14% |
| 2024-12-16 | 9434 | ＳＢ | 262,534,758 | 0.55% | 200 | 200 | 199 | 199 | 35,831,000 | ▲ | 0.11% |
| 2024-12-18 | 9434 | ＳＢ | 13,222,038 | 0.02% | 198 | 199 | 197 | 197 | 38,031,000 | ▼ | -0.53% |
| 2024-11-18 | 9450 | ファイバーＧ | 109,097 | 0.52% | 872 | 939 | 872 | 924 | 232,200 | ▲ | 0.10% |
| 2024-11-25 | 9450 | ファイバーＧ | 123,897 | 0.60% | 909 | 924 | 908 | 908 | 79,600 | ▲ | 0.07% |
| 2024-03-01 | 9501 | 東電ＨＤ | 9,547,631 | 0.59% | 814 | 815 | 799 | 801 | 54,657,600 | ▼ | -0.15% |
| 2024-03-07 | 9501 | 東電ＨＤ | 7,925,702 | 0.49% | 785 | 795 | 771 | 793 | 52,908,800 | ▼ | -0.09% |
| 2024-03-14 | 9501 | 東電ＨＤ | 9,089,586 | 0.56% | 805 | 861 | 802 | 855 | 134,324,000 | ▲ | 0.11% |
| 2024-03-18 | 9501 | 東電ＨＤ | 16,427,893 | 1.02% | 945 | 945 | 819 | 829 | 233,532,000 | ▲ | 0.46% |
| 2024-03-19 | 9501 | 東電ＨＤ | 16,031,293 | 0.99% | 838 | 839 | 804 | 808 | 136,045,000 | ▼ | -0.03% |
| 2024-03-27 | 9501 | 東電ＨＤ | 14,371,748 | 0.89% | 898 | 910 | 882 | 895 | 81,520,800 | ▼ | -0.09% |
| 2024-03-28 | 9501 | 東電ＨＤ | 15,064,406 | 0.93% | 915 | 961 | 909 | 918 | 154,856,000 | ▲ | 0.04% |
| 2024-04-04 | 9501 | 東電ＨＤ | 13,838,330 | 0.86% | 926 | 1,031 | 926 | 1,013 | 206,505,000 | ▼ | -0.07% |
| 2024-04-05 | 9501 | 東電ＨＤ | 12,538,478 | 0.78% | 988 | 1,010 | 907 | 954 | 230,108,000 | ▼ | -0.07% |
| 2024-04-16 | 9501 | 東電ＨＤ | 10,017,615 | 0.62% | 1,099 | 1,099 | 1,047 | 1,053 | 100,738,000 | ▼ | -0.16% |
| 2024-04-17 | 9501 | 東電ＨＤ | 9,632,626 | 0.59% | 1,061 | 1,074 | 1,004 | 1,010 | 102,325,000 | ▼ | -0.03% |
| 2024-04-24 | 9501 | 東電ＨＤ | 4,420,940 | 0.27% | 1,022 | 1,026 | 993 | 1,011 | 57,626,700 | ▼ | -0.31% |
| 2024-05-31 | 9501 | 東電ＨＤ | 10,777,808 | 0.67% | 894 | 945 | 888 | 940 | 99,622,800 | ▲ | 0.38% |
| 2024-06-03 | 9501 | 東電ＨＤ | 11,396,508 | 0.70% | 943 | 951 | 923 | 929 | 57,639,400 | ▲ | 0.02% |
| 2024-06-04 | 9501 | 東電ＨＤ | 11,005,886 | 0.68% | 925 | 943 | 922 | 926 | 55,595,700 | ▼ | -0.01% |
| 2024-06-06 | 9501 | 東電ＨＤ | 12,856,025 | 0.79% | 928 | 940 | 921 | 933 | 35,782,400 | ▲ | 0.10% |
| 2024-06-07 | 9501 | 東電ＨＤ | 13,380,445 | 0.83% | 933 | 950 | 925 | 926 | 33,692,300 | ▲ | 0.03% |
| 2024-06-20 | 9501 | 東電ＨＤ | 15,495,670 | 0.96% | 857 | 860 | 840 | 849 | 31,022,000 | ▲ | 0.13% |
| 2024-06-21 | 9501 | 東電ＨＤ | 16,673,542 | 1.03% | 856 | 858 | 839 | 844 | 34,778,800 | ▲ | 0.07% |
| 2024-06-27 | 9501 | 東電ＨＤ | 15,721,987 | 0.97% | 861 | 881 | 861 | 868 | 31,950,600 | ▼ | -0.06% |
| 2024-07-09 | 9501 | 東電ＨＤ | 16,244,067 | 1.01% | 819 | 835 | 818 | 829 | 19,243,600 | ▲ | 0.04% |
| 2024-07-22 | 9501 | 東電ＨＤ | 17,748,757 | 1.10% | 805 | 806 | 793 | 798 | 17,497,500 | ▲ | 0.09% |
| 2024-08-01 | 9501 | 東電ＨＤ | 19,306,212 | 1.20% | 735 | 737 | 690 | 717 | 46,566,600 | ▲ | 0.09% |
| 2024-08-02 | 9501 | 東電ＨＤ | 17,514,496 | 1.08% | 681 | 695 | 671 | 675 | 44,585,200 | ▼ | -0.11% |
| 2024-08-05 | 9501 | 東電ＨＤ | 17,718,688 | 1.10% | 630 | 644 | 575 | 575 | 54,576,400 | ▲ | 0.02% |
| 2024-08-06 | 9501 | 東電ＨＤ | 19,609,505 | 1.22% | 608 | 617 | 590 | 610 | 51,426,000 | ▲ | 0.11% |
| 2024-08-22 | 9501 | 東電ＨＤ | 21,400,727 | 1.33% | 697 | 721 | 685 | 689 | 46,686,100 | ▲ | 0.11% |
| 2024-09-02 | 9501 | 東電ＨＤ | 24,350,683 | 1.51% | 703 | 726 | 696 | 698 | 54,023,000 | ▲ | 0.11% |
| 2024-09-13 | 9501 | 東電ＨＤ | 25,813,127 | 1.60% | 640 | 645 | 634 | 638 | 18,750,000 | ▲ | 0.09% |
| 2024-09-17 | 9501 | 東電ＨＤ | 24,900,682 | 1.54% | 641 | 649 | 623 | 633 | 23,012,600 | ▼ | -0.06% |
| 2024-09-24 | 9501 | 東電ＨＤ | 24,068,457 | 1.49% | 669 | 682 | 665 | 675 | 25,370,100 | ▼ | -0.05% |
| 2024-09-25 | 9501 | 東電ＨＤ | 24,334,443 | 1.51% | 675 | 675 | 659 | 668 | 19,770,700 | ▲ | 0.02% |
| 2024-10-08 | 9501 | 東電ＨＤ | 23,604,055 | 1.46% | 681 | 690 | 662 | 665 | 32,400,700 | ▼ | -0.05% |
| 2024-10-10 | 9501 | 東電ＨＤ | 24,671,766 | 1.53% | 658 | 666 | 652 | 653 | 17,163,800 | ▲ | 0.07% |
| 2024-10-16 | 9501 | 東電ＨＤ | 24,086,386 | 1.49% | 631 | 642 | 621 | 639 | 19,096,200 | ▼ | -0.04% |
| 2024-10-17 | 9501 | 東電ＨＤ | 11,636,686 | 0.72% | 648 | 673 | 644 | 663 | 37,179,500 | ▼ | -0.77% |
| 2024-11-14 | 9501 | 東電ＨＤ | 11,156,845 | 0.69% | 564 | 575 | 557 | 566 | 25,063,100 | ▼ | -0.03% |
| 2024-11-20 | 9501 | 東電ＨＤ | 11,306,416 | 0.70% | 582 | 590 | 572 | 572 | 14,381,000 | ▲ | 0.01% |
| 2024-11-22 | 9501 | 東電ＨＤ | 11,161,416 | 0.69% | 565 | 566 | 556 | 559 | 17,025,600 | ▼ | -0.01% |
| 2024-11-26 | 9501 | 東電ＨＤ | 11,257,257 | 0.70% | 564 | 566 | 544 | 547 | 21,166,400 | ▲ | 0.01% |
| 2024-12-02 | 9501 | 東電ＨＤ | 10,864,354 | 0.67% | 540 | 547 | 539 | 542 | 19,376,700 | ▼ | -0.02% |
| 2024-11-26 | 9504 | 中国電 | 1,986,813 | 0.51% | 958 | 966 | 928 | 936 | 3,073,500 | ▲ | 0.10% |
| 2024-11-28 | 9504 | 中国電 | 2,585,213 | 0.66% | 932 | 945 | 923 | 943 | 2,005,200 | ▲ | 0.15% |
| 2024-11-29 | 9504 | 中国電 | 2,802,013 | 0.72% | 947 | 954 | 938 | 938 | 1,907,300 | ▲ | 0.05% |
| 2024-12-05 | 9504 | 中国電 | 3,513,502 | 0.90% | 932 | 934 | 900 | 902 | 3,529,700 | ▲ | 0.18% |
| 2024-12-06 | 9504 | 中国電 | 3,989,202 | 1.03% | 916 | 927 | 905 | 907 | 2,086,500 | ▲ | 0.13% |
| 2024-12-09 | 9504 | 中国電 | 4,584,502 | 1.18% | 914 | 926 | 895 | 899 | 3,975,600 | ▲ | 0.14% |
| 2024-12-11 | 9504 | 中国電 | 4,679,102 | 1.20% | 897 | 904 | 881 | 883 | 2,765,000 | ▲ | 0.02% |
| 2024-06-11 | 9509 | 北海電 | 1,701,182 | 0.79% | 1,440 | 1,502 | 1,422 | 1,466 | 24,287,700 | ▲ | 0.34% |
| 2024-06-13 | 9509 | 北海電 | 866,882 | 0.40% | 1,450 | 1,455 | 1,363 | 1,368 | 20,410,300 | ▼ | -0.39% |
| 2024-07-17 | 9509 | 北海電 | 1,117,671 | 0.51% | 1,098 | 1,113 | 1,086 | 1,089 | 7,291,600 | ▲ | 0.08% |
| 2024-07-18 | 9509 | 北海電 | 987,871 | 0.45% | 1,107 | 1,169 | 1,078 | 1,148 | 25,386,300 | ▼ | -0.06% |
| 2024-07-19 | 9509 | 北海電 | 1,202,571 | 0.55% | 1,141 | 1,153 | 1,098 | 1,122 | 22,996,100 | ▲ | 0.10% |
| 2024-07-22 | 9509 | 北海電 | 1,065,871 | 0.49% | 1,117 | 1,124 | 1,070 | 1,111 | 13,059,300 | ▼ | -0.06% |
| 2024-07-23 | 9509 | 北海電 | 1,152,371 | 0.53% | 1,116 | 1,131 | 1,071 | 1,075 | 12,197,700 | ▲ | 0.04% |
| 2024-07-24 | 9509 | 北海電 | 56,671 | 0.02% | 1,075 | 1,082 | 1,018 | 1,020 | 14,919,700 | ▼ | -0.51% |
| 2024-08-29 | 9509 | 北海電 | 2,025,591 | 0.94% | 982 | 1,008 | 977 | 998 | 3,840,000 | ▲ | 0.90% |
| 2024-09-02 | 9509 | 北海電 | 1,845,491 | 0.85% | 1,014 | 1,062 | 1,008 | 1,056 | 7,535,900 | ▼ | -0.08% |
| 2024-09-03 | 9509 | 北海電 | 2,083,491 | 0.96% | 1,064 | 1,110 | 1,045 | 1,081 | 13,450,000 | ▲ | 0.10% |
| 2024-09-04 | 9509 | 北海電 | 2,261,691 | 1.05% | 1,038 | 1,045 | 994 | 1,014 | 13,211,100 | ▲ | 0.09% |
| 2024-09-05 | 9509 | 北海電 | 2,565,891 | 1.19% | 1,019 | 1,033 | 999 | 1,003 | 6,397,500 | ▲ | 0.13% |
| 2024-09-10 | 9509 | 北海電 | 2,256,391 | 1.04% | 1,041 | 1,045 | 1,014 | 1,030 | 5,221,300 | ▼ | -0.14% |
| 2024-09-11 | 9509 | 北海電 | 2,913,491 | 1.35% | 1,020 | 1,026 | 987 | 1,005 | 6,269,000 | ▲ | 0.31% |
| 2024-09-12 | 9509 | 北海電 | 2,791,991 | 1.29% | 1,023 | 1,039 | 999 | 1,021 | 4,975,500 | ▼ | -0.06% |
| 2024-09-13 | 9509 | 北海電 | 0 | 0.00% | 1,009 | 1,023 | 996 | 1,007 | 3,541,600 | ▼ | -1.29% |
| 2024-10-11 | 9517 | イーレックス | 861,876 | 1.15% | 673 | 679 | 660 | 660 | 398,900 | ▲ | 0.82% |
| 2024-10-16 | 9517 | イーレックス | 895,376 | 1.20% | 670 | 684 | 667 | 673 | 223,800 | ▲ | 0.05% |
| 2024-10-25 | 9517 | イーレックス | 968,638 | 1.30% | 629 | 631 | 609 | 613 | 572,100 | ▲ | 0.10% |
| 2024-10-28 | 9517 | イーレックス | 962,938 | 1.29% | 615 | 635 | 615 | 634 | 273,300 | ▼ | -0.01% |
| 2024-11-01 | 9517 | イーレックス | 1,006,638 | 1.35% | 620 | 625 | 612 | 614 | 421,600 | ▲ | 0.06% |
| 2024-11-11 | 9517 | イーレックス | 1,047,538 | 1.40% | 689 | 709 | 651 | 683 | 1,147,200 | ▲ | 0.04% |
| 2024-11-12 | 9517 | イーレックス | 1,024,538 | 1.37% | 685 | 712 | 685 | 700 | 710,200 | ▼ | -0.02% |
| 2024-11-13 | 9517 | イーレックス | 1,043,638 | 1.40% | 696 | 704 | 664 | 664 | 469,300 | ▲ | 0.02% |
| 2024-11-22 | 9517 | イーレックス | 1,131,738 | 1.52% | 644 | 647 | 623 | 623 | 376,500 | ▲ | 0.12% |
| 2024-12-03 | 9517 | イーレックス | 1,193,138 | 1.60% | 626 | 643 | 623 | 633 | 346,200 | ▲ | 0.08% |
| 2024-12-10 | 9517 | イーレックス | 1,266,906 | 1.70% | 625 | 635 | 625 | 629 | 296,300 | ▲ | 0.09% |
| 2024-12-17 | 9517 | イーレックス | 1,198,016 | 1.60% | 603 | 620 | 603 | 608 | 367,700 | ▼ | -0.09% |
| 2024-03-01 | 9519 | レノバ | 501,427 | 0.63% | 1,119 | 1,125 | 1,100 | 1,103 | 764,300 | ▼ | -0.06% |
| 2024-03-08 | 9519 | レノバ | 437,658 | 0.55% | 1,106 | 1,187 | 1,106 | 1,154 | 1,025,900 | ▼ | -0.07% |
| 2024-03-15 | 9519 | レノバ | 477,430 | 0.60% | 1,104 | 1,209 | 1,101 | 1,190 | 2,314,800 | ▲ | 0.04% |
| 2024-03-18 | 9519 | レノバ | 448,830 | 0.56% | 1,209 | 1,212 | 1,168 | 1,191 | 580,000 | ▼ | -0.03% |
| 2024-04-02 | 9519 | レノバ | 309,625 | 0.39% | 1,358 | 1,449 | 1,303 | 1,345 | 9,338,900 | ▼ | -0.17% |
| 2024-04-25 | 9519 | レノバ | 512,470 | 0.56% | 1,540 | 1,580 | 1,472 | 1,487 | 2,414,800 | ▲ | 0.13% |
| 2024-05-01 | 9519 | レノバ | 449,970 | 0.49% | 1,479 | 1,512 | 1,474 | 1,483 | 801,300 | ▼ | -0.07% |
| 2024-05-10 | 9519 | レノバ | 531,728 | 0.58% | 1,180 | 1,182 | 1,120 | 1,142 | 2,366,700 | ▲ | 0.15% |
| 2024-05-13 | 9519 | レノバ | 568,328 | 0.62% | 1,125 | 1,126 | 1,073 | 1,110 | 2,453,700 | ▲ | 0.04% |
| 2024-05-16 | 9519 | レノバ | 662,428 | 0.72% | 1,112 | 1,119 | 1,088 | 1,111 | 929,600 | ▲ | 0.09% |
| 2024-05-20 | 9519 | レノバ | 739,728 | 0.81% | 1,063 | 1,067 | 1,040 | 1,046 | 1,213,900 | ▲ | 0.09% |
| 2024-05-21 | 9519 | レノバ | 676,328 | 0.74% | 1,075 | 1,128 | 1,069 | 1,093 | 2,360,300 | ▼ | -0.07% |
| 2024-05-27 | 9519 | レノバ | 731,022 | 0.80% | 1,033 | 1,050 | 1,007 | 1,045 | 1,013,100 | ▲ | 0.06% |
| 2024-05-30 | 9519 | レノバ | 866,922 | 0.95% | 1,006 | 1,010 | 946 | 990 | 2,305,600 | ▲ | 0.14% |
| 2024-05-31 | 9519 | レノバ | 804,722 | 0.88% | 995 | 1,024 | 992 | 1,023 | 1,270,900 | ▼ | -0.06% |
| 2024-06-03 | 9519 | レノバ | 859,522 | 0.94% | 1,036 | 1,045 | 1,014 | 1,027 | 1,016,900 | ▲ | 0.05% |
| 2024-06-19 | 9519 | レノバ | 950,498 | 1.04% | 1,010 | 1,019 | 982 | 982 | 901,800 | ▲ | 0.10% |
| 2024-06-21 | 9519 | レノバ | 903,419 | 0.99% | 985 | 1,032 | 984 | 1,014 | 2,188,600 | ▼ | -0.05% |
| 2024-06-24 | 9519 | レノバ | 928,450 | 1.01% | 1,028 | 1,035 | 1,012 | 1,023 | 860,500 | ▲ | 0.02% |
| 2024-07-01 | 9519 | レノバ | 1,058,412 | 1.16% | 994 | 998 | 960 | 966 | 1,260,600 | ▲ | 0.14% |
| 2024-07-03 | 9519 | レノバ | 1,134,312 | 1.24% | 964 | 973 | 951 | 960 | 748,100 | ▲ | 0.08% |
| 2024-07-11 | 9519 | レノバ | 1,087,088 | 1.19% | 970 | 979 | 966 | 977 | 651,300 | ▼ | -0.05% |
| 2024-07-23 | 9519 | レノバ | 1,152,850 | 1.26% | 972 | 978 | 941 | 941 | 1,046,200 | ▲ | 0.07% |
| 2024-07-26 | 9519 | レノバ | 1,189,650 | 1.30% | 945 | 949 | 919 | 922 | 503,600 | ▲ | 0.04% |
| 2024-07-29 | 9519 | レノバ | 1,185,050 | 1.29% | 927 | 945 | 924 | 943 | 485,800 | ▼ | -0.01% |
| 2024-07-30 | 9519 | レノバ | 1,193,050 | 1.30% | 932 | 936 | 915 | 918 | 580,500 | ▲ | 0.01% |
| 2024-07-31 | 9519 | レノバ | 1,183,750 | 1.29% | 915 | 924 | 893 | 917 | 1,020,700 | ▼ | -0.01% |
| 2024-08-05 | 9519 | レノバ | 916,188 | 1.00% | 730 | 748 | 642 | 645 | 2,913,300 | ▼ | -0.29% |
| 2024-08-07 | 9519 | レノバ | 839,294 | 0.92% | 726 | 807 | 725 | 788 | 2,128,100 | ▼ | -0.07% |
| 2024-08-08 | 9519 | レノバ | 808,694 | 0.88% | 778 | 797 | 760 | 791 | 811,200 | ▼ | -0.04% |
| 2024-08-22 | 9519 | レノバ | 711,709 | 0.78% | 1,000 | 1,010 | 992 | 1,000 | 454,800 | ▼ | -0.09% |
| 2024-08-29 | 9519 | レノバ | 724,166 | 0.79% | 990 | 1,022 | 990 | 1,005 | 939,400 | ▼ | -0.01% |
| 2024-08-30 | 9519 | レノバ | 734,612 | 0.80% | 1,018 | 1,043 | 1,002 | 1,036 | 1,063,700 | ▲ | 0.01% |
| 2024-09-20 | 9519 | レノバ | 825,683 | 0.90% | 998 | 1,002 | 977 | 985 | 839,800 | ▲ | 0.09% |
| 2024-09-26 | 9519 | レノバ | 925,503 | 1.01% | 1,000 | 1,001 | 975 | 985 | 488,500 | ▲ | 0.10% |
| 2024-10-07 | 9519 | レノバ | 1,025,487 | 1.12% | 988 | 989 | 955 | 955 | 551,300 | ▲ | 0.11% |
| 2024-10-16 | 9519 | レノバ | 1,131,087 | 1.24% | 907 | 917 | 888 | 891 | 536,000 | ▲ | 0.11% |
| 2024-10-21 | 9519 | レノバ | 1,226,187 | 1.34% | 884 | 884 | 866 | 871 | 344,000 | ▲ | 0.10% |
| 2024-11-05 | 9519 | レノバ | 1,293,703 | 1.41% | 869 | 889 | 855 | 876 | 444,200 | ▲ | 0.06% |
| 2024-11-06 | 9519 | レノバ | 1,263,303 | 1.38% | 888 | 898 | 875 | 875 | 472,600 | ▼ | -0.03% |
| 2024-11-08 | 9519 | レノバ | 1,169,387 | 1.28% | 844 | 887 | 840 | 876 | 797,100 | ▼ | -0.09% |
| 2024-11-11 | 9519 | レノバ | 1,209,887 | 1.32% | 865 | 890 | 864 | 890 | 353,500 | ▲ | 0.04% |
| 2024-11-25 | 9519 | レノバ | 1,291,171 | 1.41% | 809 | 832 | 809 | 812 | 505,400 | ▲ | 0.08% |
| 2024-11-28 | 9519 | レノバ | 1,252,671 | 1.37% | 781 | 794 | 781 | 794 | 370,300 | ▼ | -0.03% |
| 2024-12-17 | 9519 | レノバ | 1,170,797 | 1.28% | 711 | 717 | 704 | 711 | 526,000 | ▼ | -0.09% |
| 2024-06-27 | 9552 | Ｍ＆Ａ総研 | 297,924 | 0.50% | 4,260 | 4,355 | 4,235 | 4,300 | 867,700 | ▲ | 0.08% |
| 2024-07-01 | 9552 | Ｍ＆Ａ総研 | 275,624 | 0.47% | 3,945 | 4,010 | 3,840 | 3,915 | 1,197,100 | ▼ | -0.03% |
| 2024-07-31 | 9552 | Ｍ＆Ａ総研 | 312,590 | 0.52% | 3,135 | 3,135 | 2,910 | 3,020 | 2,519,200 | ▲ | 0.24% |
| 2024-08-01 | 9552 | Ｍ＆Ａ総研 | 365,990 | 0.61% | 3,000 | 3,005 | 2,716 | 2,728 | 2,917,400 | ▲ | 0.08% |
| 2024-08-02 | 9552 | Ｍ＆Ａ総研 | 297,090 | 0.50% | 2,740 | 2,930 | 2,695 | 2,706 | 3,645,000 | ▼ | -0.10% |
| 2024-08-07 | 9552 | Ｍ＆Ａ総研 | 293,862 | 0.49% | 2,137 | 2,609 | 2,128 | 2,510 | 2,545,500 | ▼ | -0.01% |
| 2024-08-20 | 9552 | Ｍ＆Ａ総研 | 301,662 | 0.50% | 2,531 | 2,820 | 2,518 | 2,785 | 1,890,400 | ▲ | 0.01% |
| 2024-08-21 | 9552 | Ｍ＆Ａ総研 | 421,062 | 0.70% | 2,735 | 2,965 | 2,710 | 2,852 | 2,484,900 | ▲ | 0.19% |
| 2024-08-29 | 9552 | Ｍ＆Ａ総研 | 468,662 | 0.79% | 3,135 | 3,185 | 3,025 | 3,145 | 1,320,900 | ▼ | -0.06% |
| 2024-08-30 | 9552 | Ｍ＆Ａ総研 | 503,362 | 0.84% | 3,155 | 3,220 | 3,125 | 3,180 | 692,400 | ▲ | 0.04% |
| 2024-09-06 | 9552 | Ｍ＆Ａ総研 | 555,462 | 0.93% | 3,050 | 3,060 | 2,956 | 2,992 | 690,500 | ▲ | 0.09% |
| 2024-09-19 | 9552 | Ｍ＆Ａ総研 | 504,762 | 0.85% | 2,883 | 2,966 | 2,847 | 2,942 | 1,024,900 | ▼ | -0.08% |
| 2024-09-24 | 9552 | Ｍ＆Ａ総研 | 551,962 | 0.93% | 3,000 | 3,025 | 2,814 | 2,869 | 1,141,700 | ▲ | 0.08% |
| 2024-10-02 | 9552 | Ｍ＆Ａ総研 | 604,262 | 1.01% | 2,845 | 2,845 | 2,646 | 2,742 | 1,382,300 | ▲ | 0.07% |
| 2024-10-04 | 9552 | Ｍ＆Ａ総研 | 590,962 | 0.99% | 2,828 | 2,878 | 2,783 | 2,794 | 722,700 | ▼ | -0.02% |
| 2024-10-08 | 9552 | Ｍ＆Ａ総研 | 448,762 | 0.75% | 2,826 | 2,842 | 2,784 | 2,823 | 488,700 | ▼ | -0.24% |
| 2024-10-16 | 9552 | Ｍ＆Ａ総研 | 477,962 | 0.80% | 2,950 | 2,978 | 2,835 | 2,864 | 724,900 | ▲ | 0.05% |
| 2024-10-17 | 9552 | Ｍ＆Ａ総研 | 467,862 | 0.78% | 2,902 | 2,903 | 2,787 | 2,791 | 555,000 | ▼ | -0.02% |
| 2024-10-22 | 9552 | Ｍ＆Ａ総研 | 300,262 | 0.50% | 2,757 | 2,757 | 2,635 | 2,721 | 990,000 | ▼ | -0.28% |
| 2024-10-23 | 9552 | Ｍ＆Ａ総研 | 181,962 | 0.30% | 2,705 | 2,744 | 2,670 | 2,706 | 525,800 | ▼ | -0.20% |
| 2024-03-13 | 9553 | マイクロアド | 171,100 | 0.62% | 574 | 574 | 543 | 543 | 369,000 | ▲ | 0.15% |
| 2024-04-02 | 9553 | マイクロアド | 210,600 | 0.76% | 510 | 511 | 468 | 470 | 954,000 | ▲ | 0.14% |
| 2024-04-09 | 9553 | マイクロアド | 191,900 | 0.69% | 467 | 493 | 466 | 476 | 339,900 | ▼ | -0.07% |
| 2024-04-11 | 9553 | マイクロアド | 205,700 | 0.74% | 469 | 474 | 461 | 470 | 176,800 | ▲ | 0.05% |
| 2024-04-22 | 9553 | マイクロアド | 186,500 | 0.67% | 424 | 439 | 424 | 439 | 140,800 | ▼ | -0.06% |
| 2024-05-07 | 9553 | マイクロアド | 152,000 | 0.55% | 431 | 446 | 431 | 439 | 133,000 | ▼ | -0.12% |
| 2024-05-13 | 9553 | マイクロアド | 132,500 | 0.48% | 416 | 420 | 412 | 417 | 132,500 | ▼ | -0.07% |
| 2024-05-23 | 9558 | ジャパニアス | 20,300 | 0.50% | 2,439 | 2,439 | 2,392 | 2,401 | 34,400 | ▲ | 0.09% |
| 2024-05-28 | 9558 | ジャパニアス | 24,500 | 0.61% | 2,325 | 2,378 | 2,325 | 2,340 | 12,900 | ▲ | 0.10% |
| 2024-05-29 | 9558 | ジャパニアス | 0 | 0.00% | 2,330 | 2,330 | 2,290 | 2,294 | 39,600 | ▼ | -0.61% |
| 2024-04-04 | 9560 | プログリット | 74,600 | 0.60% | 1,390 | 1,397 | 1,319 | 1,330 | 283,400 | ▲ | 0.19% |
| 2024-04-05 | 9560 | プログリット | 88,400 | 0.71% | 1,300 | 1,311 | 1,228 | 1,245 | 367,900 | ▲ | 0.10% |
| 2024-04-08 | 9560 | プログリット | 99,200 | 0.80% | 1,283 | 1,292 | 1,263 | 1,264 | 156,200 | ▲ | 0.09% |
| 2024-04-10 | 9560 | プログリット | 140,600 | 1.13% | 1,322 | 1,323 | 1,251 | 1,293 | 407,500 | ▲ | 0.32% |
| 2024-04-11 | 9560 | プログリット | 174,300 | 1.40% | 1,113 | 1,199 | 1,101 | 1,136 | 1,084,300 | ▲ | 0.27% |
| 2024-04-17 | 9560 | プログリット | 170,500 | 1.37% | 1,027 | 1,035 | 980 | 1,027 | 276,800 | ▼ | -0.02% |
| 2024-05-10 | 9560 | プログリット | 174,100 | 1.40% | 1,049 | 1,051 | 1,026 | 1,036 | 62,700 | ▲ | 0.02% |
| 2024-05-27 | 9560 | プログリット | 186,800 | 1.50% | 1,085 | 1,108 | 1,076 | 1,105 | 65,900 | ▲ | 0.10% |
| 2024-06-11 | 9560 | プログリット | 201,500 | 1.61% | 1,038 | 1,038 | 1,024 | 1,029 | 38,100 | ▲ | 0.11% |
| 2024-06-28 | 9560 | プログリット | 196,800 | 1.58% | 1,075 | 1,078 | 1,040 | 1,049 | 60,700 | ▼ | -0.03% |
| 2024-07-10 | 9560 | プログリット | 218,300 | 1.75% | 1,082 | 1,088 | 1,023 | 1,062 | 413,900 | ▲ | 0.16% |
| 2024-07-11 | 9560 | プログリット | 236,500 | 1.89% | 1,242 | 1,331 | 1,201 | 1,257 | 6,799,500 | ▲ | 0.13% |
| 2024-07-12 | 9560 | プログリット | 251,900 | 2.02% | 1,261 | 1,282 | 1,210 | 1,231 | 1,023,400 | ▲ | 0.13% |
| 2024-07-19 | 9560 | プログリット | 268,300 | 2.15% | 1,244 | 1,248 | 1,187 | 1,207 | 218,300 | ▲ | 0.12% |
| 2024-08-05 | 9560 | プログリット | 239,100 | 1.91% | 997 | 1,065 | 910 | 954 | 430,600 | ▼ | -0.24% |
| 2024-08-06 | 9560 | プログリット | 230,900 | 1.85% | 1,051 | 1,104 | 1,025 | 1,104 | 282,400 | ▼ | -0.05% |
| 2024-08-08 | 9560 | プログリット | 224,000 | 1.79% | 1,145 | 1,160 | 1,050 | 1,101 | 225,000 | ▼ | -0.06% |
| 2024-08-13 | 9560 | プログリット | 201,400 | 1.61% | 1,160 | 1,228 | 1,138 | 1,222 | 178,900 | ▼ | -0.17% |
| 2024-08-14 | 9560 | プログリット | 191,900 | 1.54% | 1,217 | 1,221 | 1,176 | 1,178 | 86,200 | ▼ | -0.07% |
| 2024-08-16 | 9560 | プログリット | 177,700 | 1.42% | 1,209 | 1,224 | 1,182 | 1,195 | 71,600 | ▼ | -0.12% |
| 2024-08-19 | 9560 | プログリット | 168,500 | 1.35% | 1,208 | 1,251 | 1,202 | 1,202 | 122,800 | ▼ | -0.06% |
| 2024-08-20 | 9560 | プログリット | 159,800 | 1.28% | 1,232 | 1,250 | 1,212 | 1,218 | 75,900 | ▼ | -0.07% |
| 2024-08-22 | 9560 | プログリット | 140,700 | 1.12% | 1,212 | 1,267 | 1,200 | 1,213 | 166,900 | ▼ | -0.15% |
| 2024-08-30 | 9560 | プログリット | 126,800 | 1.01% | 1,252 | 1,304 | 1,243 | 1,280 | 175,900 | ▲ | 0.04% |
| 2024-09-04 | 9560 | プログリット | 123,000 | 0.98% | 1,201 | 1,247 | 1,193 | 1,216 | 239,600 | ▼ | -0.03% |
| 2024-09-10 | 9560 | プログリット | 108,700 | 0.87% | 1,235 | 1,270 | 1,231 | 1,257 | 80,600 | ▼ | -0.10% |
| 2024-09-12 | 9560 | プログリット | 99,300 | 0.79% | 1,265 | 1,320 | 1,265 | 1,290 | 141,000 | ▼ | -0.07% |
| 2024-09-13 | 9560 | プログリット | 101,900 | 0.81% | 1,284 | 1,296 | 1,235 | 1,243 | 110,600 | ▲ | 0.02% |
| 2024-09-17 | 9560 | プログリット | 97,300 | 0.78% | 1,248 | 1,277 | 1,235 | 1,270 | 72,100 | ▼ | -0.03% |
| 2024-09-19 | 9560 | プログリット | 76,200 | 0.61% | 1,315 | 1,381 | 1,310 | 1,360 | 166,200 | ▼ | -0.17% |
| 2024-09-20 | 9560 | プログリット | 68,900 | 0.55% | 1,382 | 1,399 | 1,355 | 1,375 | 117,800 | ▼ | -0.05% |
| 2024-09-25 | 9560 | プログリット | 57,500 | 0.46% | 1,326 | 1,340 | 1,310 | 1,310 | 44,800 | ▼ | -0.09% |
| 2024-10-08 | 9560 | プログリット | 73,700 | 0.59% | 1,251 | 1,251 | 1,216 | 1,228 | 229,500 | ▲ | 0.15% |
| 2024-10-09 | 9560 | プログリット | 85,100 | 0.68% | 1,255 | 1,255 | 1,173 | 1,179 | 548,500 | ▲ | 0.09% |
| 2024-10-10 | 9560 | プログリット | 99,400 | 0.79% | 1,302 | 1,395 | 1,302 | 1,343 | 3,495,900 | ▲ | 0.10% |
| 2024-10-11 | 9560 | プログリット | 73,300 | 0.58% | 1,343 | 1,408 | 1,313 | 1,370 | 1,071,000 | ▼ | -0.21% |
| 2024-10-15 | 9560 | プログリット | 59,600 | 0.47% | 1,371 | 1,449 | 1,313 | 1,323 | 605,300 | ▼ | -0.10% |
| 2024-05-29 | 9601 | 松竹 | 71,212 | 0.51% | 9,311 | 9,350 | 9,179 | 9,181 | 43,400 | ▲ | 0.08% |
| 2024-06-03 | 9601 | 松竹 | 68,312 | 0.49% | 9,525 | 9,548 | 9,405 | 9,478 | 22,500 | ▼ | -0.02% |
| 2024-06-19 | 9601 | 松竹 | 70,612 | 0.50% | 9,396 | 9,515 | 9,371 | 9,399 | 23,700 | ▲ | 0.01% |
| 2024-06-21 | 9601 | 松竹 | 69,512 | 0.49% | 9,490 | 9,626 | 9,380 | 9,401 | 42,100 | ▼ | -0.01% |
| 2024-07-02 | 9601 | 松竹 | 70,812 | 0.50% | 9,333 | 9,389 | 9,287 | 9,340 | 29,000 | ▲ | 0.01% |
| 2024-07-08 | 9601 | 松竹 | 85,312 | 0.61% | 9,274 | 9,275 | 9,111 | 9,111 | 72,600 | ▲ | 0.10% |
| 2024-07-12 | 9601 | 松竹 | 99,612 | 0.71% | 9,080 | 9,255 | 8,817 | 9,118 | 141,900 | ▲ | 0.09% |
| 2024-08-09 | 9601 | 松竹 | 93,612 | 0.67% | 9,588 | 9,735 | 9,473 | 9,715 | 77,900 | ▼ | -0.03% |
| 2024-08-14 | 9601 | 松竹 | 83,012 | 0.59% | 9,743 | 9,870 | 9,690 | 9,829 | 37,700 | ▼ | -0.08% |
| 2024-08-21 | 9601 | 松竹 | 85,912 | 0.61% | 10,100 | 10,210 | 9,987 | 10,005 | 37,200 | ▲ | 0.02% |
| 2024-08-23 | 9601 | 松竹 | 75,912 | 0.54% | 10,085 | 10,185 | 10,060 | 10,115 | 35,700 | ▼ | -0.06% |
| 2024-08-29 | 9601 | 松竹 | 44,912 | 0.32% | 9,539 | 9,852 | 9,537 | 9,700 | 138,700 | ▼ | -0.24% |
| 2024-09-06 | 9601 | 松竹 | 78,612 | 0.56% | 9,837 | 9,852 | 9,601 | 9,654 | 37,100 | ▲ | 0.38% |
| 2024-09-24 | 9601 | 松竹 | 69,151 | 0.49% | 10,155 | 10,165 | 9,983 | 10,080 | 32,100 | ▼ | -0.07% |
| 2024-09-25 | 9601 | 松竹 | 69,751 | 0.50% | 10,080 | 10,195 | 9,951 | 10,150 | 33,500 | ▲ | 0.01% |
| 2024-09-26 | 9601 | 松竹 | 61,451 | 0.44% | 10,110 | 10,620 | 10,110 | 10,620 | 95,200 | ▼ | -0.06% |
| 2024-10-17 | 9601 | 松竹 | 74,151 | 0.53% | 9,675 | 9,715 | 9,500 | 9,519 | 52,400 | ▲ | 0.13% |
| 2024-10-30 | 9601 | 松竹 | 85,651 | 0.61% | 10,800 | 10,815 | 10,490 | 10,640 | 142,600 | ▲ | 0.07% |
| 2024-11-29 | 9601 | 松竹 | 48,751 | 0.34% | 10,600 | 10,830 | 10,600 | 10,790 | 21,500 | ▼ | -0.26% |
| 2024-04-23 | 9603 | ＨＩＳ | 442,500 | 0.55% | 1,767 | 1,782 | 1,761 | 1,775 | 605,600 | ▲ | 0.12% |
| 2024-05-02 | 9603 | ＨＩＳ | 494,900 | 0.61% | 1,737 | 1,746 | 1,716 | 1,718 | 643,300 | ▲ | 0.05% |
| 2024-05-09 | 9603 | ＨＩＳ | 575,800 | 0.72% | 1,705 | 1,722 | 1,684 | 1,700 | 609,800 | ▲ | 0.10% |
| 2024-05-29 | 9603 | ＨＩＳ | 649,526 | 0.81% | 1,700 | 1,702 | 1,671 | 1,671 | 586,200 | ▲ | 0.09% |
| 2024-06-13 | 9603 | ＨＩＳ | 501,439 | 0.62% | 1,795 | 1,819 | 1,790 | 1,818 | 1,321,700 | ▼ | -0.19% |
| 2024-06-18 | 9603 | ＨＩＳ | 635,540 | 0.79% | 1,645 | 1,656 | 1,622 | 1,640 | 1,663,500 | ▲ | 0.17% |
| 2024-06-19 | 9603 | ＨＩＳ | 659,240 | 0.82% | 1,635 | 1,664 | 1,619 | 1,648 | 1,143,200 | ▲ | 0.02% |
| 2024-06-26 | 9603 | ＨＩＳ | 635,640 | 0.79% | 1,654 | 1,655 | 1,631 | 1,643 | 563,800 | ▼ | -0.02% |
| 2024-06-28 | 9603 | ＨＩＳ | 644,140 | 0.80% | 1,624 | 1,629 | 1,617 | 1,627 | 624,200 | ▲ | 0.01% |
| 2024-07-01 | 9603 | ＨＩＳ | 636,954 | 0.79% | 1,640 | 1,648 | 1,618 | 1,620 | 660,600 | ▼ | -0.01% |
| 2024-07-02 | 9603 | ＨＩＳ | 670,340 | 0.83% | 1,616 | 1,633 | 1,605 | 1,606 | 775,800 | ▲ | 0.03% |
| 2024-07-04 | 9603 | ＨＩＳ | 726,440 | 0.90% | 1,583 | 1,599 | 1,573 | 1,576 | 717,400 | ▲ | 0.07% |
| 2024-07-04 | 9603 | ＨＩＳ | 726,440 | 0.90% | 1,583 | 1,599 | 1,573 | 1,576 | 717,400 | ▲ | 0.07% |
| 2024-07-09 | 9603 | ＨＩＳ | 816,240 | 1.02% | 1,517 | 1,522 | 1,503 | 1,511 | 805,500 | ▲ | 0.12% |
| 2024-07-25 | 9603 | ＨＩＳ | 390,539 | 0.48% | 1,670 | 1,698 | 1,650 | 1,683 | 928,200 | ▼ | -0.54% |
| 2024-08-30 | 9610 | ウィルソンＷ | 40,000 | 0.62% | 121 | 122 | 117 | 117 | 84,900 | ▲ | 0.62% |
| 2024-09-06 | 9610 | ウィルソンＷ | 60,000 | 0.93% | 113 | 162 | 109 | 162 | 8,610,000 | ▲ | 0.31% |
| 2024-09-24 | 9610 | ウィルソンＷ | 60,000 | 0.87% | 130 | 130 | 123 | 126 | 490,700 | ▼ | -0.06% |
| 2024-09-27 | 9610 | ウィルソンＷ | 64,100 | 0.93% | 131 | 131 | 119 | 119 | 456,200 | ▲ | 0.06% |
| 2024-09-30 | 9610 | ウィルソンＷ | 3,800 | 0.05% | 117 | 120 | 111 | 114 | 248,000 | ▼ | -0.88% |
| 2024-10-04 | 9610 | ウィルソンＷ | 62,400 | 0.90% | 115 | 117 | 111 | 112 | 595,800 | ▲ | 0.85% |
| 2024-10-07 | 9610 | ウィルソンＷ | 61,400 | 0.89% | 114 | 115 | 112 | 112 | 218,400 | ▼ | -0.01% |
| 2024-10-23 | 9610 | ウィルソンＷ | 58,300 | 0.79% | 102 | 103 | 101 | 102 | 117,500 | ▼ | -0.09% |
| 2024-10-31 | 9610 | ウィルソンＷ | 0 | 0.00% | 105 | 106 | 103 | 104 | 48,000 | ▼ | -0.79% |
| 2024-03-01 | 9616 | 共立メンテ | 262,157 | 0.66% | 6,285 | 6,295 | 6,105 | 6,167 | 686,300 | ▼ | -0.14% |
| 2024-03-06 | 9616 | 共立メンテ | 235,257 | 0.59% | 6,159 | 6,247 | 6,138 | 6,198 | 281,700 | ▼ | -0.07% |
| 2024-03-11 | 9616 | 共立メンテ | 183,057 | 0.46% | 6,154 | 6,190 | 6,031 | 6,066 | 244,300 | ▼ | -0.12% |
| 2024-03-12 | 9616 | 共立メンテ | 214,057 | 0.54% | 6,103 | 6,220 | 6,095 | 6,180 | 287,400 | ▲ | 0.08% |
| 2024-03-21 | 9616 | 共立メンテ | 261,057 | 0.66% | 6,900 | 6,940 | 6,737 | 6,793 | 725,100 | ▲ | 0.12% |
| 2024-03-29 | 9616 | 共立メンテ | 650,662 | 0.82% | 3,460 | 3,525 | 3,438 | 3,505 | 570,500 | ▲ | 0.15% |
| 2024-04-01 | 9616 | 共立メンテ | 527,462 | 0.67% | 3,505 | 3,521 | 3,414 | 3,433 | 591,700 | ▼ | -0.14% |
| 2024-04-12 | 9616 | 共立メンテ | 663,312 | 0.84% | 3,335 | 3,405 | 3,335 | 3,349 | 431,600 | ▲ | 0.16% |
| 2024-04-19 | 9616 | 共立メンテ | 719,612 | 0.91% | 3,380 | 3,381 | 3,286 | 3,324 | 593,100 | ▲ | 0.07% |
| 2024-05-07 | 9616 | 共立メンテ | 703,962 | 0.89% | 3,378 | 3,401 | 3,275 | 3,296 | 509,000 | ▼ | -0.02% |
| 2024-05-08 | 9616 | 共立メンテ | 705,962 | 0.90% | 3,296 | 3,313 | 3,247 | 3,260 | 425,400 | ▲ | 0.01% |
| 2024-05-13 | 9616 | 共立メンテ | 702,062 | 0.89% | 3,301 | 3,340 | 3,289 | 3,306 | 470,300 | ▼ | -0.01% |
| 2024-05-16 | 9616 | 共立メンテ | 826,084 | 1.05% | 3,267 | 3,415 | 3,192 | 3,240 | 1,190,300 | ▲ | 0.16% |
| 2024-05-24 | 9616 | 共立メンテ | 875,334 | 1.11% | 3,090 | 3,145 | 3,090 | 3,114 | 372,900 | ▲ | 0.06% |
| 2024-05-31 | 9616 | 共立メンテ | 790,968 | 1.00% | 3,149 | 3,149 | 3,057 | 3,101 | 517,900 | ▼ | -0.11% |
| 2024-06-05 | 9616 | 共立メンテ | 780,468 | 0.99% | 3,088 | 3,098 | 3,061 | 3,086 | 296,900 | ▼ | -0.01% |
| 2024-06-06 | 9616 | 共立メンテ | 804,830 | 1.02% | 3,094 | 3,111 | 3,075 | 3,085 | 229,200 | ▲ | 0.03% |
| 2024-06-10 | 9616 | 共立メンテ | 782,030 | 0.99% | 3,121 | 3,161 | 3,110 | 3,151 | 307,200 | ▼ | -0.03% |
| 2024-06-17 | 9616 | 共立メンテ | 620,830 | 0.79% | 2,993 | 3,002 | 2,940 | 2,983 | 567,800 | ▼ | -0.19% |
| 2024-06-19 | 9616 | 共立メンテ | 627,730 | 0.80% | 3,003 | 3,025 | 2,981 | 3,019 | 266,700 | ▲ | 0.01% |
| 2024-06-20 | 9616 | 共立メンテ | 617,930 | 0.78% | 3,010 | 3,017 | 2,938 | 2,976 | 689,300 | ▼ | -0.02% |
| 2024-06-25 | 9616 | 共立メンテ | 548,463 | 0.69% | 2,965 | 2,987 | 2,950 | 2,985 | 463,600 | ▼ | -0.09% |
| 2024-07-01 | 9616 | 共立メンテ | 418,863 | 0.53% | 3,038 | 3,038 | 2,921 | 2,940 | 1,024,000 | ▼ | -0.15% |
| 2024-07-04 | 9616 | 共立メンテ | 289,763 | 0.36% | 2,878 | 2,909 | 2,871 | 2,909 | 827,600 | ▼ | -0.17% |
| 2024-07-04 | 9616 | 共立メンテ | 289,763 | 0.36% | 2,878 | 2,909 | 2,871 | 2,909 | 827,600 | ▼ | -0.17% |
| 2024-03-04 | 9627 | アインＨＤ | 167,156 | 0.47% | 4,447 | 4,632 | 4,374 | 4,586 | 515,800 | ▼ | -0.05% |
| 2024-03-07 | 9627 | アインＨＤ | 190,056 | 0.53% | 5,346 | 5,988 | 5,280 | 5,587 | 1,345,600 | ▲ | 0.06% |
| 2024-03-08 | 9627 | アインＨＤ | 160,756 | 0.45% | 5,500 | 5,579 | 5,352 | 5,428 | 364,700 | ▼ | -0.08% |
| 2024-06-28 | 9627 | アインＨＤ | 183,569 | 0.51% | 6,220 | 6,220 | 5,900 | 5,988 | 146,100 | ▲ | 0.08% |
| 2024-07-01 | 9627 | アインＨＤ | 172,369 | 0.48% | 6,030 | 6,070 | 5,904 | 5,959 | 78,700 | ▼ | -0.03% |
| 2024-07-02 | 9627 | アインＨＤ | 188,569 | 0.53% | 5,981 | 6,016 | 5,950 | 5,994 | 46,900 | ▲ | 0.05% |
| 2024-07-04 | 9627 | アインＨＤ | 214,569 | 0.60% | 5,750 | 5,751 | 5,460 | 5,553 | 800,900 | ▲ | 0.06% |
| 2024-07-04 | 9627 | アインＨＤ | 214,569 | 0.60% | 5,750 | 5,751 | 5,460 | 5,553 | 800,900 | ▲ | 0.06% |
| 2024-07-05 | 9627 | アインＨＤ | 194,769 | 0.54% | 5,547 | 5,554 | 5,347 | 5,375 | 516,900 | ▼ | -0.05% |
| 2024-07-05 | 9627 | アインＨＤ | 194,769 | 0.54% | 5,547 | 5,554 | 5,347 | 5,375 | 516,900 | ▼ | -0.05% |
| 2024-07-16 | 9627 | アインＨＤ | 175,469 | 0.49% | 5,614 | 5,623 | 5,550 | 5,550 | 89,900 | ▼ | -0.05% |
| 2024-07-18 | 9627 | アインＨＤ | 189,693 | 0.53% | 5,556 | 5,705 | 5,536 | 5,669 | 158,200 | ▲ | 0.04% |
| 2024-07-23 | 9627 | アインＨＤ | 74,193 | 0.20% | 5,900 | 5,936 | 5,780 | 5,825 | 126,800 | ▼ | -0.33% |
| 2024-10-21 | 9627 | アインＨＤ | 198,904 | 0.56% | 5,130 | 5,189 | 5,080 | 5,080 | 26,200 | ▲ | 0.26% |
| 2024-11-26 | 9627 | アインＨＤ | 167,704 | 0.47% | 5,020 | 5,046 | 4,929 | 4,973 | 69,500 | ▼ | -0.09% |
| 2024-03-06 | 9684 | スクエニＨＤ | 706,285 | 0.57% | 6,041 | 6,041 | 5,854 | 5,971 | 1,742,000 | ▲ | 0.08% |
| 2024-03-11 | 9684 | スクエニＨＤ | 341,830 | 0.27% | 5,799 | 6,008 | 5,793 | 6,008 | 1,181,100 | ▼ | -0.29% |
| 2024-06-10 | 9684 | スクエニＨＤ | 717,695 | 0.58% | 4,607 | 4,694 | 4,575 | 4,693 | 1,161,300 | ▲ | 0.14% |
| 2024-06-12 | 9684 | スクエニＨＤ | 743,831 | 0.60% | 4,702 | 4,736 | 4,611 | 4,611 | 1,061,900 | ▲ | 0.02% |
| 2024-06-13 | 9684 | スクエニＨＤ | 718,067 | 0.58% | 4,670 | 4,686 | 4,445 | 4,456 | 1,406,100 | ▼ | -0.02% |
| 2024-06-17 | 9684 | スクエニＨＤ | 761,667 | 0.62% | 4,535 | 4,550 | 4,478 | 4,511 | 754,900 | ▲ | 0.04% |
| 2024-06-18 | 9684 | スクエニＨＤ | 700,753 | 0.57% | 4,520 | 4,584 | 4,511 | 4,568 | 757,600 | ▼ | -0.05% |
| 2024-06-19 | 9684 | スクエニＨＤ | 850,260 | 0.69% | 4,639 | 4,666 | 4,535 | 4,553 | 1,720,800 | ▲ | 0.12% |
| 2024-06-20 | 9684 | スクエニＨＤ | 922,607 | 0.75% | 4,552 | 4,578 | 4,470 | 4,530 | 941,800 | ▲ | 0.06% |
| 2024-06-21 | 9684 | スクエニＨＤ | 1,020,684 | 0.83% | 4,564 | 4,634 | 4,557 | 4,588 | 1,418,300 | ▲ | 0.07% |
| 2024-06-24 | 9684 | スクエニＨＤ | 937,484 | 0.76% | 4,580 | 4,671 | 4,571 | 4,657 | 1,218,800 | ▼ | -0.06% |
| 2024-06-25 | 9684 | スクエニＨＤ | 818,384 | 0.66% | 4,678 | 4,847 | 4,670 | 4,803 | 1,649,300 | ▼ | -0.09% |
| 2024-06-27 | 9684 | スクエニＨＤ | 651,725 | 0.53% | 4,800 | 4,843 | 4,761 | 4,800 | 791,000 | ▼ | -0.13% |
| 2024-06-28 | 9684 | スクエニＨＤ | 562,325 | 0.45% | 4,845 | 4,888 | 4,817 | 4,832 | 820,600 | ▼ | -0.08% |
| 2024-11-27 | 9684 | スクエニＨＤ | 616,837 | 0.50% | 6,104 | 6,159 | 6,053 | 6,075 | 434,500 | ▲ | 0.04% |
| 2024-12-03 | 9684 | スクエニＨＤ | 403,237 | 0.32% | 6,055 | 6,125 | 6,055 | 6,107 | 614,000 | ▼ | -0.18% |
| 2024-12-06 | 9684 | スクエニＨＤ | 619,576 | 0.50% | 6,087 | 6,103 | 5,923 | 5,954 | 826,100 | ▲ | 0.09% |
| 2024-12-12 | 9684 | スクエニＨＤ | 588,608 | 0.48% | 6,300 | 6,360 | 6,278 | 6,315 | 568,900 | ▼ | -0.02% |
| 2024-12-13 | 9684 | スクエニＨＤ | 629,908 | 0.51% | 6,315 | 6,414 | 6,234 | 6,260 | 686,600 | ▲ | 0.03% |
| 2024-12-18 | 9684 | スクエニＨＤ | 746,885 | 0.60% | 6,187 | 6,197 | 6,071 | 6,132 | 449,600 | ▲ | 0.08% |
| 2024-07-10 | 9706 | 日本空港ビル | 468,641 | 0.50% | 5,562 | 5,609 | 5,508 | 5,562 | 233,200 | ▲ | 0.09% |
| 2024-07-11 | 9706 | 日本空港ビル | 464,441 | 0.49% | 5,605 | 5,608 | 5,559 | 5,579 | 166,100 | ▼ | -0.01% |
| 2024-11-26 | 9722 | 藤田観 | 62,740 | 0.51% | 9,370 | 9,500 | 9,330 | 9,470 | 50,700 | ▲ | 0.03% |
| 2024-11-29 | 9722 | 藤田観 | 9,540 | 0.07% | 9,080 | 9,410 | 9,080 | 9,330 | 77,400 | ▼ | -0.44% |
| 2024-12-09 | 9722 | 藤田観 | 63,540 | 0.52% | 8,500 | 8,570 | 8,390 | 8,470 | 58,200 | ▲ | 0.17% |
| 2024-12-11 | 9722 | 藤田観 | 80,240 | 0.65% | 8,470 | 8,530 | 8,400 | 8,420 | 44,200 | ▲ | 0.13% |
| 2024-12-12 | 9722 | 藤田観 | 90,040 | 0.73% | 8,530 | 8,580 | 8,380 | 8,400 | 80,500 | ▲ | 0.07% |
| 2024-12-13 | 9722 | 藤田観 | 103,340 | 0.84% | 8,360 | 8,390 | 8,070 | 8,270 | 131,700 | ▲ | 0.10% |
| 2024-12-16 | 9722 | 藤田観 | 113,196 | 0.92% | 8,270 | 8,410 | 8,140 | 8,140 | 89,600 | ▲ | 0.08% |
| 2024-03-21 | 9749 | 富士ソフト | 605,159 | 0.89% | 6,260 | 6,280 | 5,980 | 6,080 | 197,800 | ▼ | -0.09% |
| 2024-04-03 | 9749 | 富士ソフト | 532,459 | 0.78% | 6,100 | 6,150 | 5,970 | 6,040 | 153,100 | ▼ | -0.10% |
| 2024-05-07 | 9749 | 富士ソフト | 347,109 | 0.51% | 6,160 | 6,220 | 6,130 | 6,180 | 60,100 | ▼ | -0.27% |
| 2024-05-15 | 9749 | 富士ソフト | 297,743 | 0.44% | 6,130 | 6,170 | 5,560 | 5,680 | 279,200 | ▼ | -0.07% |
| 2024-05-31 | 9749 | 富士ソフト | 414,543 | 0.61% | 6,380 | 6,520 | 6,370 | 6,480 | 168,700 | ▲ | 0.17% |
| 2024-06-03 | 9749 | 富士ソフト | 293,743 | 0.43% | 6,430 | 6,490 | 6,380 | 6,450 | 79,900 | ▼ | -0.18% |
| 2024-06-20 | 9749 | 富士ソフト | 339,843 | 0.50% | 7,090 | 7,140 | 6,940 | 7,010 | 134,700 | ▲ | 0.07% |
| 2024-07-03 | 9749 | 富士ソフト | 491,338 | 0.72% | 7,210 | 7,380 | 7,210 | 7,330 | 92,100 | ▲ | 0.21% |
| 2024-07-23 | 9749 | 富士ソフト | 408,927 | 0.60% | 7,240 | 7,390 | 7,200 | 7,250 | 203,400 | ▼ | -0.12% |
| 2024-07-24 | 9749 | 富士ソフト | 309,227 | 0.45% | 7,200 | 7,320 | 7,060 | 7,140 | 253,200 | ▼ | -0.14% |
| 2024-08-05 | 9749 | 富士ソフト | 348,827 | 0.51% | 6,540 | 6,660 | 6,070 | 6,120 | 310,800 | ▲ | 0.06% |
| 2024-08-09 | 9749 | 富士ソフト | 300,227 | 0.44% | 8,800 | 8,970 | 8,790 | 8,850 | 1,955,700 | ▼ | -0.07% |
| 2024-08-21 | 9749 | 富士ソフト | 443,584 | 0.65% | 8,940 | 8,970 | 8,900 | 8,970 | 302,700 | ▲ | 0.26% |
| 2024-09-06 | 9749 | 富士ソフト | 386,803 | 0.57% | 9,500 | 9,520 | 9,370 | 9,430 | 284,800 | ▼ | -0.08% |
| 2024-09-18 | 9749 | 富士ソフト | 332,519 | 0.49% | 9,330 | 9,390 | 9,330 | 9,370 | 321,800 | ▼ | -0.07% |
| 2024-07-10 | 9793 | ダイセキ | 257,042 | 0.50% | 3,715 | 3,750 | 3,675 | 3,720 | 131,200 | ▲ | 0.09% |
| 2024-08-07 | 9793 | ダイセキ | 252,496 | 0.49% | 3,340 | 3,435 | 3,275 | 3,360 | 263,900 | ▼ | -0.01% |
| 2024-03-05 | 9827 | リリカラ | 87,600 | 0.69% | 752 | 755 | 746 | 752 | 32,600 | ▼ | -0.10% |
| 2024-03-14 | 9827 | リリカラ | 75,800 | 0.59% | 760 | 761 | 746 | 755 | 34,400 | ▼ | -0.09% |
| 2024-03-25 | 9827 | リリカラ | 61,400 | 0.48% | 749 | 760 | 740 | 740 | 71,700 | ▼ | -0.10% |
| 2024-10-24 | 9827 | リリカラ | 71,400 | 0.56% | 582 | 583 | 570 | 580 | 89,400 | ▲ | 0.13% |
| 2024-10-30 | 9827 | リリカラ | 77,500 | 0.61% | 591 | 591 | 587 | 589 | 26,500 | ▲ | 0.04% |
| 2024-11-11 | 9827 | リリカラ | 65,300 | 0.51% | 602 | 620 | 598 | 619 | 138,800 | ▼ | -0.09% |
| 2024-11-12 | 9827 | リリカラ | 53,300 | 0.42% | 621 | 640 | 621 | 632 | 119,100 | ▼ | -0.09% |
| 2024-04-18 | 9861 | 吉野家ＨＤ | 344,700 | 0.52% | 2,847 | 2,904 | 2,846 | 2,892 | 531,700 | ▲ | 0.05% |
| 2024-04-19 | 9861 | 吉野家ＨＤ | 407,600 | 0.62% | 2,889 | 2,891 | 2,812 | 2,827 | 746,700 | ▲ | 0.09% |
| 2024-04-23 | 9861 | 吉野家ＨＤ | 494,700 | 0.75% | 2,875 | 2,906 | 2,861 | 2,894 | 522,300 | ▲ | 0.13% |
| 2024-04-24 | 9861 | 吉野家ＨＤ | 541,100 | 0.83% | 2,919 | 2,919 | 2,878 | 2,893 | 496,300 | ▲ | 0.07% |
| 2024-04-25 | 9861 | 吉野家ＨＤ | 592,300 | 0.90% | 2,888 | 2,891 | 2,839 | 2,846 | 558,500 | ▲ | 0.07% |
| 2024-05-02 | 9861 | 吉野家ＨＤ | 577,900 | 0.88% | 2,886 | 2,910 | 2,878 | 2,884 | 351,500 | ▼ | -0.02% |
| 2024-05-09 | 9861 | 吉野家ＨＤ | 486,200 | 0.74% | 2,816 | 2,842 | 2,807 | 2,828 | 317,100 | ▼ | -0.14% |
| 2024-05-14 | 9861 | 吉野家ＨＤ | 448,300 | 0.68% | 2,866 | 2,892 | 2,858 | 2,892 | 308,300 | ▼ | -0.05% |
| 2024-05-15 | 9861 | 吉野家ＨＤ | 456,689 | 0.70% | 2,902 | 2,910 | 2,874 | 2,880 | 335,000 | ▲ | 0.01% |
| 2024-05-16 | 9861 | 吉野家ＨＤ | 454,389 | 0.69% | 2,900 | 2,906 | 2,878 | 2,902 | 334,500 | ▼ | -0.01% |
| 2024-05-27 | 9861 | 吉野家ＨＤ | 388,693 | 0.59% | 2,883 | 2,899 | 2,877 | 2,899 | 309,700 | ▼ | -0.09% |
| 2024-05-28 | 9861 | 吉野家ＨＤ | 392,193 | 0.60% | 2,899 | 2,905 | 2,865 | 2,873 | 225,600 | ▲ | 0.01% |
| 2024-05-31 | 9861 | 吉野家ＨＤ | 463,093 | 0.71% | 2,894 | 2,907 | 2,880 | 2,900 | 390,900 | ▲ | 0.10% |
| 2024-06-07 | 9861 | 吉野家ＨＤ | 527,493 | 0.80% | 2,940 | 2,960 | 2,927 | 2,952 | 306,500 | ▲ | 0.09% |
| 2024-06-14 | 9861 | 吉野家ＨＤ | 603,498 | 0.92% | 3,035 | 3,066 | 3,016 | 3,066 | 511,200 | ▲ | 0.12% |
| 2024-06-25 | 9861 | 吉野家ＨＤ | 653,587 | 1.00% | 3,090 | 3,119 | 3,081 | 3,108 | 308,700 | ▲ | 0.07% |
| 2024-06-26 | 9861 | 吉野家ＨＤ | 627,187 | 0.96% | 3,108 | 3,127 | 3,089 | 3,110 | 305,200 | ▼ | -0.04% |
| 2024-07-01 | 9861 | 吉野家ＨＤ | 651,887 | 1.00% | 3,066 | 3,106 | 3,063 | 3,093 | 320,100 | ▲ | 0.04% |
| 2024-07-08 | 9861 | 吉野家ＨＤ | 717,987 | 1.10% | 3,083 | 3,084 | 3,028 | 3,056 | 451,700 | ▲ | 0.10% |
| 2024-07-11 | 9861 | 吉野家ＨＤ | 1,060,887 | 1.62% | 2,854 | 2,925 | 2,847 | 2,854 | 3,775,200 | ▲ | 0.52% |
| 2024-07-12 | 9861 | 吉野家ＨＤ | 1,114,687 | 1.71% | 2,851 | 2,906 | 2,832 | 2,884 | 1,662,100 | ▲ | 0.08% |
| 2024-07-16 | 9861 | 吉野家ＨＤ | 1,018,287 | 1.56% | 2,884 | 2,890 | 2,845 | 2,858 | 1,035,000 | ▼ | -0.14% |
| 2024-07-17 | 9861 | 吉野家ＨＤ | 961,439 | 1.47% | 2,870 | 2,879 | 2,857 | 2,863 | 579,900 | ▼ | -0.09% |
| 2024-07-18 | 9861 | 吉野家ＨＤ | 987,239 | 1.51% | 2,864 | 2,908 | 2,863 | 2,902 | 753,400 | ▲ | 0.04% |
| 2024-07-22 | 9861 | 吉野家ＨＤ | 1,218,739 | 1.87% | 2,794 | 2,800 | 2,700 | 2,701 | 2,458,200 | ▲ | 0.36% |
| 2024-07-24 | 9861 | 吉野家ＨＤ | 1,149,239 | 1.76% | 2,750 | 2,752 | 2,720 | 2,720 | 735,500 | ▼ | -0.11% |
| 2024-07-25 | 9861 | 吉野家ＨＤ | 533,797 | 0.81% | 2,715 | 2,765 | 2,711 | 2,762 | 867,700 | ▼ | -0.95% |
| 2024-08-06 | 9861 | 吉野家ＨＤ | 516,097 | 0.79% | 2,910 | 2,916 | 2,845 | 2,900 | 1,154,200 | ▼ | -0.02% |
| 2024-08-19 | 9861 | 吉野家ＨＤ | 418,149 | 0.64% | 3,055 | 3,056 | 2,993 | 3,019 | 748,400 | ▼ | -0.15% |
| 2024-09-03 | 9861 | 吉野家ＨＤ | 317,249 | 0.48% | 3,065 | 3,110 | 3,061 | 3,110 | 591,300 | ▼ | -0.10% |
| 2024-10-15 | 9861 | 吉野家ＨＤ | 367,701 | 0.56% | 3,103 | 3,186 | 3,088 | 3,123 | 387,600 | ▲ | 0.14% |
| 2024-10-16 | 9861 | 吉野家ＨＤ | 395,001 | 0.60% | 3,120 | 3,148 | 3,082 | 3,089 | 265,900 | ▲ | 0.03% |
| 2024-10-17 | 9861 | 吉野家ＨＤ | 8,801 | 0.01% | 3,082 | 3,089 | 3,048 | 3,059 | 364,200 | ▼ | -0.59% |
| 2024-10-21 | 9861 | 吉野家ＨＤ | 340,001 | 0.52% | 3,132 | 3,171 | 3,117 | 3,154 | 243,000 | ▲ | 0.51% |
| 2024-10-23 | 9861 | 吉野家ＨＤ | 322,801 | 0.49% | 3,150 | 3,150 | 3,101 | 3,108 | 197,900 | ▼ | -0.03% |
| 2024-10-24 | 9861 | 吉野家ＨＤ | 326,301 | 0.50% | 3,086 | 3,108 | 3,064 | 3,070 | 251,700 | ▲ | 0.01% |
| 2024-10-25 | 9861 | 吉野家ＨＤ | 313,901 | 0.48% | 3,070 | 3,070 | 3,018 | 3,043 | 283,800 | ▼ | -0.02% |
| 2024-10-29 | 9861 | 吉野家ＨＤ | 330,201 | 0.50% | 3,081 | 3,102 | 3,069 | 3,094 | 170,800 | ▲ | 0.34% |
| 2024-10-30 | 9861 | 吉野家ＨＤ | 171,301 | 0.26% | 3,100 | 3,125 | 3,085 | 3,108 | 516,900 | ▼ | -0.24% |
| 2024-11-27 | 9861 | 吉野家ＨＤ | 368,101 | 0.56% | 3,168 | 3,180 | 3,134 | 3,157 | 191,100 | ▲ | 0.19% |
| 2024-12-02 | 9861 | 吉野家ＨＤ | 87,701 | 0.13% | 3,243 | 3,247 | 3,212 | 3,235 | 204,800 | ▼ | -0.43% |
| 2024-12-06 | 9861 | 吉野家ＨＤ | 332,101 | 0.50% | 3,289 | 3,333 | 3,268 | 3,288 | 279,600 | ▲ | 0.01% |
| 2024-12-11 | 9861 | 吉野家ＨＤ | 166,001 | 0.25% | 3,270 | 3,288 | 3,256 | 3,279 | 162,000 | ▼ | -0.25% |
| 2024-12-16 | 9861 | 吉野家ＨＤ | 356,796 | 0.54% | 3,241 | 3,241 | 3,190 | 3,192 | 231,600 | ▲ | 0.41% |
| 2024-12-18 | 9861 | 吉野家ＨＤ | 157,896 | 0.24% | 3,184 | 3,184 | 3,163 | 3,168 | 159,400 | ▼ | -0.30% |
| 2024-09-03 | 9978 | 文教堂ＧＨＤ | 219,400 | 0.51% | 72 | 73 | 68 | 68 | 2,617,900 | ▲ | 0.04% |
| 2024-09-04 | 9978 | 文教堂ＧＨＤ | 286,900 | 0.66% | 67 | 69 | 63 | 64 | 2,884,600 | ▲ | 0.15% |
| 2024-09-05 | 9978 | 文教堂ＧＨＤ | 343,500 | 0.80% | 63 | 66 | 60 | 63 | 2,236,300 | ▲ | 0.14% |
| 2024-09-06 | 9978 | 文教堂ＧＨＤ | 432,100 | 1.00% | 64 | 68 | 62 | 66 | 1,969,800 | ▲ | 0.19% |
| 2024-09-09 | 9978 | 文教堂ＧＨＤ | 484,700 | 1.12% | 59 | 66 | 58 | 66 | 2,089,600 | ▲ | 0.12% |
| 2024-09-11 | 9978 | 文教堂ＧＨＤ | 628,600 | 1.46% | 70 | 70 | 63 | 65 | 2,669,300 | ▲ | 0.33% |
| 2024-10-07 | 9978 | 文教堂ＧＨＤ | 602,900 | 1.38% | 64 | 71 | 64 | 68 | 2,939,400 | ▼ | -0.08% |
| 2024-11-01 | 9978 | 文教堂ＧＨＤ | 623,400 | 1.42% | 54 | 55 | 51 | 53 | 938,700 | ▲ | 0.04% |
| 2024-11-18 | 9978 | 文教堂ＧＨＤ | 540,600 | 1.23% | 50 | 51 | 49 | 50 | 494,300 | ▼ | -0.18% |
| 2024-11-19 | 9978 | 文教堂ＧＨＤ | 513,200 | 1.17% | 50 | 51 | 49 | 50 | 224,800 | ▼ | -0.06% |
| 2024-11-21 | 9978 | 文教堂ＧＨＤ | 446,100 | 1.01% | 50 | 51 | 47 | 49 | 2,004,200 | ▼ | -0.15% |
| 2024-11-22 | 9978 | 文教堂ＧＨＤ | 428,500 | 0.97% | 49 | 51 | 48 | 50 | 985,400 | ▼ | -0.04% |
| 2024-11-25 | 9978 | 文教堂ＧＨＤ | 373,200 | 0.85% | 51 | 52 | 50 | 51 | 482,900 | ▼ | -0.12% |
| 2024-11-26 | 9978 | 文教堂ＧＨＤ | 340,700 | 0.77% | 51 | 52 | 49 | 50 | 453,300 | ▼ | -0.07% |
| 2024-11-28 | 9978 | 文教堂ＧＨＤ | 293,700 | 0.66% | 48 | 51 | 48 | 51 | 731,200 | ▼ | -0.10% |
| 2024-11-29 | 9978 | 文教堂ＧＨＤ | 261,100 | 0.59% | 51 | 51 | 49 | 50 | 352,900 | ▼ | -0.07% |
| 2024-12-05 | 9978 | 文教堂ＧＨＤ | 212,800 | 0.48% | 48 | 49 | 48 | 48 | 387,800 | ▼ | -0.10% |