報告日 | コード | 銘柄 | 残高 | 割合 | 初値 | 高値 | 安値 | 終値 | 出来高 | | per |
2024-03-01 | 130A | ウェリタス | 175,300 | 2.78% | 2,220 | 2,260 | 2,000 | 2,093 | 246,300 | ▲ | 0.46% |
2024-03-05 | 130A | ウェリタス | 197,200 | 3.12% | 2,132 | 2,192 | 2,001 | 2,060 | 192,500 | ▲ | 0.34% |
2024-03-11 | 130A | ウェリタス | 224,200 | 3.55% | 2,000 | 2,005 | 1,651 | 1,708 | 311,800 | ▲ | 0.42% |
2024-03-29 | 130A | ウェリタス | 231,300 | 3.60% | 1,851 | 2,200 | 1,835 | 1,983 | 356,800 | ▲ | 0.05% |
2024-04-01 | 130A | ウェリタス | 230,300 | 3.58% | 2,023 | 2,330 | 2,023 | 2,134 | 436,300 | ▼ | -0.02% |
2024-05-15 | 130A | ウェリタス | 237,600 | 3.70% | 1,200 | 1,220 | 1,123 | 1,130 | 88,900 | ▲ | 0.12% |
2024-05-21 | 130A | ウェリタス | 237,600 | 3.66% | 1,119 | 1,145 | 1,095 | 1,131 | 38,900 | ▼ | -0.04% |
2024-09-24 | 130A | ウェリタス | 212,500 | 3.27% | 968 | 1,107 | 956 | 1,046 | 340,200 | ▼ | -0.39% |
2024-09-30 | 130A | ウェリタス | 207,400 | 3.19% | 1,011 | 1,035 | 998 | 1,002 | 55,300 | ▼ | -0.08% |
2024-10-02 | 130A | ウェリタス | 179,700 | 2.77% | 1,074 | 1,098 | 1,043 | 1,085 | 114,500 | ▼ | -0.41% |
2024-10-08 | 130A | ウェリタス | 173,200 | 2.66% | 1,052 | 1,064 | 1,019 | 1,039 | 32,600 | ▼ | -0.1% |
2024-10-09 | 130A | ウェリタス | 93,200 | 1.43% | 1,142 | 1,327 | 1,111 | 1,138 | 2,387,200 | ▼ | -1.23% |
2024-10-10 | 130A | ウェリタス | 82,900 | 1.27% | 1,140 | 1,165 | 1,082 | 1,125 | 366,400 | ▼ | -0.15% |
2024-10-11 | 130A | ウェリタス | 68,600 | 1.05% | 1,111 | 1,118 | 1,036 | 1,067 | 187,100 | ▼ | -0.21% |
2024-10-15 | 130A | ウェリタス | 57,900 | 0.89% | 1,081 | 1,081 | 1,038 | 1,064 | 87,300 | ▼ | -0.16% |
2024-10-16 | 130A | ウェリタス | 43,500 | 0.67% | 1,055 | 1,073 | 1,011 | 1,020 | 96,000 | ▼ | -0.21% |
2024-10-18 | 130A | ウェリタス | 37,400 | 0.57% | 1,000 | 1,018 | 997 | 1,014 | 28,200 | ▼ | -0.1% |
2024-10-22 | 130A | ウェリタス | 25,600 | 0.39% | 1,005 | 1,005 | 943 | 957 | 106,600 | ▼ | -0.17% |
2024-06-13 | 1332 | ニッスイ | 1,593,997 | 0.51% | 863 | 866 | 847 | 849 | 1,285,000 | ▲ | 0.1% |
2024-06-19 | 1332 | ニッスイ | 1,909,500 | 0.61% | 849 | 853 | 845 | 848 | 542,800 | ▲ | 0.09% |
2024-06-21 | 1332 | ニッスイ | 2,282,700 | 0.73% | 838 | 846 | 838 | 843 | 1,680,300 | ▲ | 0.12% |
2024-07-03 | 1332 | ニッスイ | 2,583,100 | 0.82% | 871 | 872 | 861 | 866 | 1,103,300 | ▲ | 0.08% |
2024-07-05 | 1332 | ニッスイ | 2,987,300 | 0.95% | 851 | 854 | 838 | 840 | 2,095,800 | ▲ | 0.13% |
2024-07-11 | 1332 | ニッスイ | 3,129,299 | 1.00% | 848 | 851 | 845 | 848 | 1,465,600 | ▲ | 0.05% |
2024-07-12 | 1332 | ニッスイ | 3,095,999 | 0.99% | 846 | 872 | 845 | 867 | 2,645,600 | ▼ | -0.01% |
2024-07-25 | 1332 | ニッスイ | 3,194,100 | 1.02% | 874 | 892 | 870 | 887 | 1,319,800 | ▲ | 0.03% |
2024-07-29 | 1332 | ニッスイ | 3,115,700 | 0.99% | 885 | 895 | 882 | 886 | 864,000 | ▼ | -0.03% |
2024-08-05 | 1332 | ニッスイ | 2,608,409 | 0.83% | 791 | 805 | 740 | 746 | 2,812,800 | ▼ | -0.16% |
2024-08-06 | 1332 | ニッスイ | 2,212,222 | 0.70% | 800 | 817 | 747 | 804 | 3,511,400 | ▼ | -0.13% |
2024-08-07 | 1332 | ニッスイ | 1,301,234 | 0.41% | 806 | 880 | 806 | 855 | 4,175,700 | ▼ | -0.28% |
2024-08-13 | 1407 | ウエストHD | 235,696 | 0.51% | 2,092 | 2,134 | 2,091 | 2,124 | 168,300 | ▲ | 0.1% |
2024-08-23 | 1407 | ウエストHD | 223,616 | 0.48% | 2,520 | 2,614 | 2,501 | 2,578 | 1,031,200 | ▼ | -0.03% |
2024-08-29 | 1407 | ウエストHD | 148,817 | 0.32% | 2,651 | 2,695 | 2,610 | 2,615 | 481,800 | ▼ | -0.19% |
2024-09-24 | 1407 | ウエストHD | 241,054 | 0.52% | 2,535 | 2,550 | 2,476 | 2,484 | 289,100 | ▲ | 0.1% |
2024-09-30 | 1407 | ウエストHD | 208,454 | 0.45% | 2,771 | 2,849 | 2,764 | 2,773 | 446,300 | ▼ | -0.07% |
2024-03-18 | 1419 | タマホーム | 204,245 | 0.69% | 4,140 | 4,145 | 4,115 | 4,130 | 69,000 | ▼ | -0.07% |
2024-03-29 | 1419 | タマホーム | 213,545 | 0.72% | 4,490 | 4,595 | 4,485 | 4,540 | 320,900 | ▲ | 0.03% |
2024-04-05 | 1419 | タマホーム | 251,645 | 0.85% | 4,450 | 4,480 | 4,410 | 4,425 | 282,700 | ▲ | 0.13% |
2024-04-09 | 1419 | タマホーム | 266,845 | 0.90% | 4,420 | 4,435 | 4,290 | 4,375 | 443,200 | ▲ | 0.05% |
2024-04-11 | 1419 | タマホーム | 308,201 | 1.04% | 4,300 | 4,300 | 4,140 | 4,140 | 860,300 | ▲ | 0.14% |
2024-04-12 | 1419 | タマホーム | 327,901 | 1.11% | 3,945 | 4,215 | 3,930 | 4,090 | 1,249,100 | ▲ | 0.07% |
2024-04-22 | 1419 | タマホーム | 353,845 | 1.20% | 4,105 | 4,215 | 4,100 | 4,215 | 277,800 | ▲ | 0.08% |
2024-05-14 | 1419 | タマホーム | 343,708 | 1.16% | 4,465 | 4,500 | 4,440 | 4,490 | 288,700 | ▼ | -0.04% |
2024-05-20 | 1419 | タマホーム | 323,608 | 1.09% | 4,545 | 4,560 | 4,530 | 4,555 | 225,400 | ▼ | -0.06% |
2024-05-30 | 1419 | タマホーム | 282,076 | 0.95% | 3,985 | 4,100 | 3,890 | 4,075 | 2,033,200 | ▼ | -0.14% |
2024-05-31 | 1419 | タマホーム | 249,076 | 0.84% | 4,070 | 4,195 | 4,065 | 4,190 | 673,500 | ▼ | -0.1% |
2024-06-06 | 1419 | タマホーム | 271,672 | 0.92% | 3,960 | 3,985 | 3,825 | 3,825 | 449,200 | ▲ | 0.08% |
2024-06-10 | 1419 | タマホーム | 264,572 | 0.89% | 3,845 | 3,880 | 3,805 | 3,875 | 265,000 | ▼ | -0.03% |
2024-06-13 | 1419 | タマホーム | 268,472 | 0.91% | 3,795 | 3,805 | 3,745 | 3,745 | 194,000 | ▲ | 0.02% |
2024-06-19 | 1419 | タマホーム | 224,072 | 0.76% | 3,945 | 4,070 | 3,865 | 3,980 | 1,003,700 | ▼ | -0.15% |
2024-06-20 | 1419 | タマホーム | 239,172 | 0.81% | 3,975 | 3,975 | 3,810 | 3,860 | 373,000 | ▲ | 0.05% |
2024-07-04 | 1419 | タマホーム | 230,572 | 0.78% | 3,950 | 3,965 | 3,940 | 3,940 | 119,000 | ▼ | -0.03% |
2024-07-04 | 1419 | タマホーム | 230,572 | 0.78% | 3,950 | 3,965 | 3,940 | 3,940 | 119,000 | ▼ | -0.03% |
2024-07-10 | 1419 | タマホーム | 242,321 | 0.82% | 3,865 | 3,865 | 3,805 | 3,840 | 193,800 | ▲ | 0.03% |
2024-07-11 | 1419 | タマホーム | 268,921 | 0.91% | 3,870 | 3,875 | 3,830 | 3,865 | 213,100 | ▲ | 0.09% |
2024-07-12 | 1419 | タマホーム | 240,121 | 0.81% | 4,150 | 4,520 | 4,125 | 4,460 | 2,694,000 | ▼ | -0.09% |
2024-07-24 | 1419 | タマホーム | 266,844 | 0.90% | 4,545 | 4,550 | 4,465 | 4,485 | 165,600 | ▲ | 0.08% |
2024-07-29 | 1419 | タマホーム | 300,644 | 1.02% | 4,420 | 4,485 | 4,405 | 4,470 | 145,700 | ▲ | 0.12% |
2024-07-31 | 1419 | タマホーム | 326,444 | 1.10% | 4,355 | 4,510 | 4,350 | 4,510 | 151,300 | ▲ | 0.08% |
2024-08-07 | 1419 | タマホーム | 321,645 | 1.09% | 3,980 | 4,095 | 3,950 | 4,015 | 213,600 | ▼ | -0.01% |
2024-08-29 | 1419 | タマホーム | 296,346 | 1.00% | 4,115 | 4,115 | 4,055 | 4,085 | 86,200 | ▲ | 0.01% |
2024-09-02 | 1419 | タマホーム | 292,346 | 0.99% | 4,150 | 4,150 | 4,050 | 4,055 | 87,800 | ▼ | -0.01% |
2024-09-10 | 1419 | タマホーム | 313,852 | 1.06% | 4,015 | 4,020 | 3,920 | 3,930 | 120,100 | ▲ | 0.07% |
2024-09-11 | 1419 | タマホーム | 345,852 | 1.17% | 3,965 | 3,965 | 3,820 | 3,830 | 198,400 | ▲ | 0.1% |
2024-09-12 | 1419 | タマホーム | 364,604 | 1.23% | 3,890 | 3,945 | 3,860 | 3,910 | 104,000 | ▲ | 0.06% |
2024-10-08 | 1419 | タマホーム | 340,585 | 1.15% | 3,960 | 3,960 | 3,885 | 3,905 | 223,200 | ▼ | -0.08% |
2024-10-09 | 1419 | タマホーム | 320,241 | 1.08% | 3,910 | 3,935 | 3,895 | 3,920 | 103,100 | ▼ | -0.06% |
2024-10-15 | 1419 | タマホーム | 336,445 | 1.14% | 3,730 | 3,870 | 3,700 | 3,855 | 514,000 | ▲ | 0.05% |
2024-10-04 | 141A | トライアル | 615,452 | 0.50% | 3,220 | 3,235 | 3,155 | 3,155 | 533,800 | ▲ | 0.09% |
2024-10-11 | 141A | トライアル | 806,452 | 0.65% | 2,917 | 2,953 | 2,901 | 2,902 | 1,083,900 | ▲ | 0.15% |
2024-10-17 | 141A | トライアル | 1,053,652 | 0.86% | 2,968 | 2,986 | 2,866 | 2,885 | 974,600 | ▲ | 0.2% |
2024-10-18 | 141A | トライアル | 1,183,452 | 0.96% | 2,880 | 2,888 | 2,820 | 2,820 | 556,400 | ▲ | 0.09% |
2024-10-21 | 141A | トライアル | 1,273,552 | 1.04% | 2,800 | 2,842 | 2,775 | 2,821 | 602,800 | ▲ | 0.08% |
2024-10-22 | 141A | トライアル | 1,378,852 | 1.12% | 2,803 | 2,839 | 2,767 | 2,796 | 630,600 | ▲ | 0.08% |
2024-10-23 | 141A | トライアル | 1,535,452 | 1.25% | 2,800 | 2,824 | 2,681 | 2,684 | 876,100 | ▲ | 0.12% |
2024-09-11 | 1435 | ロボホーム | 476,700 | 0.52% | 143 | 143 | 137 | 140 | 831,500 | ▲ | 0.11% |
2024-09-17 | 1435 | ロボホーム | 548,300 | 0.60% | 140 | 141 | 135 | 138 | 526,600 | ▲ | 0.07% |
2024-09-20 | 1435 | ロボホーム | 251,000 | 0.27% | 142 | 144 | 139 | 142 | 1,384,000 | ▼ | -0.32% |
2024-09-06 | 143A | イシン | 10,900 | 0.56% | 1,631 | 1,916 | 1,313 | 1,450 | 4,503,900 | ▲ | 0.18% |
2024-09-13 | 143A | イシン | 0 | 0.00% | 1,120 | 1,180 | 1,105 | 1,130 | 90,500 | ▼ | -0.56% |
2024-07-08 | 1514 | 住石HD | 297,688 | 0.50% | 1,320 | 1,379 | 1,318 | 1,328 | 1,041,000 | ▲ | 0.04% |
2024-07-12 | 1514 | 住石HD | 355,427 | 0.60% | 1,297 | 1,319 | 1,288 | 1,315 | 797,200 | ▲ | 0.09% |
2024-07-26 | 1514 | 住石HD | 441,127 | 0.74% | 1,100 | 1,111 | 1,030 | 1,055 | 1,624,100 | ▲ | 0.14% |
2024-08-01 | 1514 | 住石HD | 479,987 | 0.81% | 1,031 | 1,031 | 994 | 999 | 933,900 | ▲ | 0.07% |
2024-08-05 | 1514 | 住石HD | 468,987 | 0.79% | 818 | 857 | 788 | 788 | 1,621,600 | ▼ | -0.02% |
2024-08-07 | 1514 | 住石HD | 407,609 | 0.69% | 847 | 932 | 845 | 892 | 1,072,800 | ▼ | -0.1% |
2024-08-08 | 1514 | 住石HD | 341,709 | 0.58% | 881 | 925 | 871 | 894 | 789,900 | ▼ | -0.1% |
2024-09-27 | 1514 | 住石HD | 421,887 | 0.71% | 978 | 1,019 | 973 | 1,008 | 793,800 | ▲ | 0.06% |
2024-10-01 | 1514 | 住石HD | 389,887 | 0.66% | 928 | 976 | 917 | 964 | 817,100 | ▼ | -0.04% |
2024-10-07 | 1514 | 住石HD | 421,287 | 0.71% | 925 | 929 | 890 | 891 | 1,536,900 | ▲ | 0.04% |
2024-10-08 | 1514 | 住石HD | 410,887 | 0.69% | 895 | 904 | 856 | 858 | 775,400 | ▼ | -0.02% |
2024-10-09 | 1514 | 住石HD | 417,187 | 0.70% | 866 | 874 | 861 | 868 | 425,600 | ▲ | 0.01% |
2024-10-23 | 1514 | 住石HD | 478,387 | 0.81% | 944 | 1,083 | 929 | 1,083 | 3,301,000 | ▲ | 0.11% |
2024-10-28 | 1514 | 住石HD | 469,721 | 0.79% | 957 | 993 | 939 | 965 | 1,481,000 | ▼ | -0.02% |
2024-10-29 | 1514 | 住石HD | 475,921 | 0.80% | 968 | 1,039 | 965 | 1,022 | 2,334,900 | ▲ | 0.01% |
2024-10-30 | 1514 | 住石HD | 178,261 | 0.30% | 1,033 | 1,048 | 992 | 998 | 1,663,200 | ▼ | -0.5% |
2024-03-04 | 1518 | 三井松島HD | 62,384 | 0.47% | 3,165 | 3,215 | 3,120 | 3,170 | 281,600 | ▼ | -0.1% |
2024-03-28 | 1518 | 三井松島HD | 65,960 | 0.50% | 2,904 | 2,945 | 2,891 | 2,895 | 149,300 | ▲ | 0.09% |
2024-04-16 | 1518 | 三井松島HD | 64,274 | 0.49% | 3,115 | 3,120 | 3,055 | 3,055 | 138,300 | ▼ | -0.01% |
2024-05-17 | 1518 | 三井松島HD | 73,100 | 0.55% | 5,590 | 5,930 | 5,030 | 5,130 | 838,800 | ▲ | 0.25% |
2024-05-20 | 1518 | 三井松島HD | 78,500 | 0.60% | 5,190 | 5,190 | 4,935 | 5,000 | 509,600 | ▲ | 0.04% |
2024-05-23 | 1518 | 三井松島HD | 103,100 | 0.78% | 4,920 | 4,940 | 4,780 | 4,820 | 242,100 | ▲ | 0.18% |
2024-05-27 | 1518 | 三井松島HD | 106,700 | 0.81% | 4,560 | 4,655 | 4,535 | 4,620 | 150,900 | ▲ | 0.03% |
2024-05-29 | 1518 | 三井松島HD | 125,600 | 0.96% | 4,580 | 4,785 | 4,570 | 4,600 | 233,300 | ▲ | 0.14% |
2024-05-31 | 1518 | 三井松島HD | 132,400 | 1.01% | 4,565 | 4,690 | 4,560 | 4,690 | 157,800 | ▲ | 0.05% |
2024-06-04 | 1518 | 三井松島HD | 144,397 | 1.10% | 4,715 | 4,850 | 4,490 | 4,570 | 307,800 | ▲ | 0.09% |
2024-06-11 | 1518 | 三井松島HD | 157,700 | 1.20% | 4,590 | 4,710 | 4,580 | 4,615 | 116,000 | ▲ | 0.09% |
2024-06-14 | 1518 | 三井松島HD | 177,200 | 1.35% | 4,630 | 5,040 | 4,565 | 4,910 | 369,500 | ▲ | 0.15% |
2024-06-18 | 1518 | 三井松島HD | 183,860 | 1.40% | 4,720 | 4,800 | 4,660 | 4,790 | 99,900 | ▲ | 0.04% |
2024-06-20 | 1518 | 三井松島HD | 201,460 | 1.54% | 4,950 | 4,950 | 4,785 | 4,835 | 93,200 | ▲ | 0.14% |
2024-06-21 | 1518 | 三井松島HD | 232,556 | 1.78% | 4,960 | 5,020 | 4,780 | 4,795 | 172,300 | ▲ | 0.24% |
2024-06-24 | 1518 | 三井松島HD | 254,556 | 1.94% | 4,805 | 4,915 | 4,750 | 4,865 | 139,100 | ▲ | 0.15% |
2024-06-25 | 1518 | 三井松島HD | 268,856 | 2.05% | 4,870 | 5,100 | 4,840 | 4,960 | 167,800 | ▲ | 0.1% |
2024-06-27 | 1518 | 三井松島HD | 282,756 | 2.16% | 5,010 | 5,100 | 4,965 | 5,100 | 105,100 | ▲ | 0.11% |
2024-06-28 | 1518 | 三井松島HD | 290,073 | 2.22% | 5,090 | 5,100 | 5,000 | 5,070 | 69,600 | ▲ | 0.06% |
2024-07-03 | 1518 | 三井松島HD | 316,973 | 2.42% | 4,945 | 5,020 | 4,815 | 4,890 | 117,600 | ▲ | 0.19% |
2024-07-08 | 1518 | 三井松島HD | 331,873 | 2.54% | 5,250 | 5,620 | 5,230 | 5,620 | 329,000 | ▲ | 0.12% |
2024-07-10 | 1518 | 三井松島HD | 342,466 | 2.62% | 5,300 | 5,520 | 5,270 | 5,510 | 158,900 | ▲ | 0.08% |
2024-07-17 | 1518 | 三井松島HD | 335,598 | 2.56% | 5,650 | 5,700 | 5,520 | 5,690 | 85,300 | ▼ | -0.06% |
2024-07-22 | 1518 | 三井松島HD | 326,398 | 2.49% | 5,480 | 5,590 | 5,210 | 5,480 | 130,000 | ▼ | -0.06% |
2024-08-07 | 1518 | 三井松島HD | 307,398 | 2.35% | 4,205 | 4,535 | 4,135 | 4,395 | 94,900 | ▼ | -0.14% |
2024-08-09 | 1518 | 三井松島HD | 298,298 | 2.28% | 4,525 | 4,610 | 4,465 | 4,545 | 107,500 | ▼ | -0.07% |
2024-08-15 | 1518 | 三井松島HD | 302,898 | 2.31% | 4,685 | 4,765 | 4,630 | 4,750 | 79,100 | ▲ | 0.03% |
2024-08-16 | 1518 | 三井松島HD | 300,010 | 2.29% | 4,890 | 5,110 | 4,845 | 5,080 | 109,700 | ▼ | -0.02% |
2024-08-29 | 1518 | 三井松島HD | 272,310 | 2.08% | 4,720 | 4,780 | 4,650 | 4,780 | 79,400 | ▼ | -0.06% |
2024-09-04 | 1518 | 三井松島HD | 257,810 | 1.97% | 4,715 | 4,745 | 4,510 | 4,520 | 84,400 | ▼ | -0.11% |
2024-09-10 | 1518 | 三井松島HD | 243,710 | 1.86% | 4,480 | 4,590 | 4,420 | 4,565 | 60,600 | ▼ | -0.1% |
2024-09-25 | 1518 | 三井松島HD | 234,719 | 1.79% | 4,720 | 4,745 | 4,660 | 4,715 | 37,400 | ▼ | -0.07% |
2024-09-30 | 1518 | 三井松島HD | 238,906 | 1.82% | 4,820 | 4,930 | 4,820 | 4,825 | 59,400 | ▲ | 0.03% |
2024-10-07 | 1518 | 三井松島HD | 233,205 | 1.78% | 5,070 | 5,170 | 5,030 | 5,120 | 62,200 | ▼ | -0.04% |
2024-10-15 | 1518 | 三井松島HD | 237,205 | 1.81% | 4,955 | 4,975 | 4,820 | 4,885 | 71,700 | ▲ | 0.03% |
2024-10-22 | 1518 | 三井松島HD | 253,605 | 1.94% | 4,620 | 4,700 | 4,480 | 4,535 | 88,000 | ▲ | 0.12% |
2024-10-25 | 1518 | 三井松島HD | 266,505 | 2.03% | 4,505 | 4,515 | 4,355 | 4,395 | 89,500 | ▲ | 0.08% |
2024-10-28 | 1518 | 三井松島HD | 276,905 | 2.11% | 4,405 | 4,525 | 4,350 | 4,370 | 71,100 | ▲ | 0.08% |
2024-10-29 | 1518 | 三井松島HD | 287,805 | 2.20% | 4,370 | 4,400 | 4,320 | 4,340 | 96,400 | ▲ | 0.09% |
2024-10-30 | 1518 | 三井松島HD | 97,505 | 0.74% | 4,340 | 4,435 | 4,315 | 4,340 | 490,900 | ▼ | -1.46% |
2024-11-06 | 1518 | 三井松島HD | 111,094 | 0.85% | 4,170 | 4,245 | 4,160 | 4,180 | 96,600 | ▲ | 0.1% |
2024-09-24 | 165A | SBIレオス | 65,700 | 0.50% | 1,775 | 1,800 | 1,582 | 1,610 | 318,600 | ▲ | 0.07% |
2024-03-11 | 1662 | 石油資源 | 332,859 | 0.61% | 6,260 | 6,290 | 6,030 | 6,090 | 429,100 | ▲ | 0.1% |
2024-04-01 | 1662 | 石油資源 | 399,959 | 0.73% | 6,870 | 6,880 | 6,630 | 6,660 | 440,000 | ▲ | 0.12% |
2024-04-08 | 1662 | 石油資源 | 366,759 | 0.67% | 6,950 | 6,960 | 6,800 | 6,910 | 399,100 | ▼ | -0.05% |
2024-04-19 | 1662 | 石油資源 | 316,759 | 0.58% | 6,680 | 7,120 | 6,540 | 6,690 | 1,177,700 | ▼ | -0.09% |
2024-04-24 | 1662 | 石油資源 | 339,059 | 0.62% | 6,760 | 6,810 | 6,710 | 6,760 | 206,300 | ▲ | 0.04% |
2024-04-26 | 1662 | 石油資源 | 394,959 | 0.72% | 6,570 | 6,670 | 6,540 | 6,660 | 260,900 | ▲ | 0.09% |
2024-05-08 | 1662 | 石油資源 | 441,059 | 0.81% | 6,720 | 6,750 | 6,560 | 6,600 | 207,500 | ▲ | 0.09% |
2024-05-14 | 1662 | 石油資源 | 396,948 | 0.73% | 6,720 | 6,960 | 6,540 | 6,760 | 713,600 | ▼ | -0.08% |
2024-05-23 | 1662 | 石油資源 | 469,348 | 0.86% | 6,640 | 6,660 | 6,460 | 6,630 | 368,600 | ▲ | 0.13% |
2024-05-24 | 1662 | 石油資源 | 494,148 | 0.91% | 6,560 | 6,590 | 6,530 | 6,530 | 207,300 | ▲ | 0.05% |
2024-05-29 | 1662 | 石油資源 | 477,348 | 0.87% | 6,690 | 6,790 | 6,640 | 6,680 | 419,500 | ▼ | -0.04% |
2024-05-31 | 1662 | 石油資源 | 349,927 | 0.64% | 6,500 | 6,620 | 6,500 | 6,590 | 562,600 | ▼ | -0.23% |
2024-06-19 | 1662 | 石油資源 | 381,731 | 0.70% | 6,310 | 6,350 | 6,270 | 6,280 | 308,400 | ▲ | 0.05% |
2024-07-23 | 1662 | 石油資源 | 440,231 | 0.81% | 6,190 | 6,290 | 6,180 | 6,210 | 221,700 | ▲ | 0.11% |
2024-08-08 | 1662 | 石油資源 | 498,810 | 0.91% | 5,530 | 5,880 | 5,520 | 5,570 | 595,400 | ▲ | 0.09% |
2024-08-19 | 1662 | 石油資源 | 478,010 | 0.88% | 5,780 | 5,840 | 5,700 | 5,710 | 229,900 | ▼ | -0.03% |
2024-08-29 | 1662 | 石油資源 | 505,153 | 0.93% | 5,860 | 5,870 | 5,800 | 5,840 | 409,700 | ▲ | 0.05% |
2024-09-05 | 1662 | 石油資源 | 486,308 | 0.89% | 5,390 | 5,490 | 5,320 | 5,410 | 268,600 | ▼ | -0.04% |
2024-09-17 | 1662 | 石油資源 | 499,282 | 0.91% | 5,240 | 5,280 | 5,200 | 5,260 | 329,400 | ▲ | 0.02% |
2024-09-30 | 1662 | 石油資源 | 2,743,385 | 1.02% | 1,040 | 1,049 | 1,021 | 1,042 | 2,013,500 | ▲ | 0.1% |
2024-10-04 | 1662 | 石油資源 | 2,597,485 | 0.96% | 1,169 | 1,185 | 1,158 | 1,182 | 3,298,300 | ▼ | -0.06% |
2024-10-07 | 1662 | 石油資源 | 2,755,050 | 1.02% | 1,232 | 1,233 | 1,207 | 1,208 | 3,604,300 | ▲ | 0.06% |
2024-10-10 | 1662 | 石油資源 | 2,557,485 | 0.95% | 1,170 | 1,174 | 1,152 | 1,160 | 1,184,700 | ▼ | -0.07% |
2024-10-23 | 1662 | 石油資源 | 2,291,950 | 0.89% | 1,139 | 1,141 | 1,128 | 1,130 | 802,300 | ▼ | -0.05% |
2024-10-30 | 1662 | 石油資源 | 1,753,160 | 0.68% | 1,129 | 1,137 | 1,122 | 1,135 | 1,597,000 | ▼ | -0.2% |
2024-09-10 | 168A | イタミアート | 7,500 | 0.51% | 1,010 | 1,036 | 1,009 | 1,027 | 1,600 | ▲ | 0.1% |
2024-09-24 | 168A | イタミアート | 6,600 | 0.44% | 963 | 965 | 951 | 965 | 5,500 | ▼ | -0.07% |
2024-04-17 | 1717 | 明豊ファシリ | 64,028 | 0.50% | 855 | 855 | 842 | 849 | 33,700 | ▲ | 0.09% |
2024-04-26 | 1717 | 明豊ファシリ | 40,700 | 0.31% | 858 | 865 | 853 | 864 | 98,400 | ▼ | -0.19% |
2024-07-25 | 1717 | 明豊ファシリ | 63,928 | 0.50% | 854 | 855 | 848 | 848 | 47,200 | ▲ | 0.09% |
2024-07-30 | 1717 | 明豊ファシリ | 29,800 | 0.23% | 861 | 861 | 853 | 855 | 81,100 | ▼ | -0.27% |
2024-10-29 | 1717 | 明豊ファシリ | 65,956 | 0.51% | 847 | 853 | 843 | 851 | 18,600 | ▲ | 0.1% |
2024-10-30 | 1717 | 明豊ファシリ | 25,900 | 0.20% | 855 | 855 | 846 | 848 | 77,700 | ▼ | -0.31% |
2024-10-29 | 1802 | 大林組 | 3,625,291 | 0.50% | 1,881 | 1,898 | 1,870 | 1,889 | 2,013,900 | ▲ | 0.09% |
2024-10-30 | 1802 | 大林組 | 237,721 | 0.03% | 1,894 | 1,907 | 1,883 | 1,904 | 8,985,200 | ▼ | -0.47% |
2024-03-04 | 1803 | 清水建 | 6,026,384 | 0.81% | 867 | 875 | 856 | 864 | 4,814,800 | ▲ | 0.11% |
2024-03-12 | 1803 | 清水建 | 5,565,969 | 0.74% | 942 | 962 | 933 | 952 | 4,301,000 | ▼ | -0.07% |
2024-03-21 | 1803 | 清水建 | 4,694,792 | 0.63% | 1,004 | 1,028 | 1,002 | 1,026 | 5,638,100 | ▼ | -0.1% |
2024-03-29 | 1803 | 清水建 | 4,380,740 | 0.58% | 981 | 1,009 | 980 | 1,001 | 3,129,500 | ▼ | -0.05% |
2024-04-01 | 1803 | 清水建 | 4,659,009 | 0.62% | 1,001 | 1,006 | 977 | 983 | 2,665,400 | ▲ | 0.04% |
2024-04-03 | 1803 | 清水建 | 5,562,209 | 0.74% | 940 | 943 | 864 | 876 | 14,161,000 | ▲ | 0.12% |
2024-04-05 | 1803 | 清水建 | 5,963,796 | 0.80% | 890 | 910 | 888 | 906 | 4,759,300 | ▲ | 0.06% |
2024-04-09 | 1803 | 清水建 | 7,026,004 | 0.94% | 920 | 925 | 888 | 896 | 4,583,500 | ▲ | 0.13% |
2024-04-15 | 1803 | 清水建 | 7,569,872 | 1.01% | 882 | 889 | 875 | 884 | 4,506,400 | ▲ | 0.07% |
2024-04-18 | 1803 | 清水建 | 8,266,392 | 1.11% | 892 | 893 | 881 | 888 | 4,641,700 | ▲ | 0.1% |
2024-04-23 | 1803 | 清水建 | 9,039,665 | 1.21% | 931 | 942 | 920 | 928 | 4,870,200 | ▲ | 0.09% |
2024-05-08 | 1803 | 清水建 | 9,704,865 | 1.30% | 1,010 | 1,015 | 987 | 988 | 3,202,600 | ▲ | 0.09% |
2024-05-09 | 1803 | 清水建 | 9,623,065 | 1.29% | 998 | 1,018 | 993 | 1,008 | 3,008,300 | ▼ | -0.01% |
2024-05-15 | 1803 | 清水建 | 9,971,065 | 1.34% | 915 | 915 | 878 | 897 | 9,347,700 | ▲ | 0.05% |
2024-05-17 | 1803 | 清水建 | 10,824,505 | 1.45% | 866 | 880 | 865 | 880 | 5,410,000 | ▲ | 0.1% |
2024-05-20 | 1803 | 清水建 | 11,612,065 | 1.56% | 876 | 910 | 873 | 903 | 6,018,600 | ▲ | 0.11% |
2024-05-21 | 1803 | 清水建 | 12,412,065 | 1.66% | 907 | 914 | 901 | 906 | 4,377,800 | ▲ | 0.09% |
2024-05-22 | 1803 | 清水建 | 12,851,165 | 1.72% | 910 | 912 | 880 | 894 | 4,745,700 | ▲ | 0.06% |
2024-05-23 | 1803 | 清水建 | 13,504,265 | 1.81% | 890 | 897 | 863 | 892 | 6,161,700 | ▲ | 0.09% |
2024-05-24 | 1803 | 清水建 | 14,511,065 | 1.95% | 885 | 891 | 879 | 883 | 5,229,700 | ▲ | 0.13% |
2024-05-28 | 1803 | 清水建 | 15,299,256 | 2.05% | 896 | 899 | 886 | 895 | 4,559,500 | ▲ | 0.09% |
2024-05-29 | 1803 | 清水建 | 16,337,156 | 2.19% | 886 | 888 | 872 | 873 | 6,971,000 | ▲ | 0.14% |
2024-05-30 | 1803 | 清水建 | 17,573,180 | 2.36% | 865 | 866 | 847 | 857 | 8,744,600 | ▲ | 0.16% |
2024-05-31 | 1803 | 清水建 | 1,717,791 | 0.23% | 850 | 883 | 850 | 870 | 54,764,300 | ▼ | -2.13% |
2024-06-20 | 1808 | 長谷工 | 1,542,441 | 0.51% | 1,715 | 1,726 | 1,707 | 1,726 | 747,100 | ▲ | 0.1% |
2024-06-21 | 1808 | 長谷工 | 1,225,840 | 0.40% | 1,731 | 1,740 | 1,726 | 1,737 | 1,736,800 | ▼ | -0.1% |
2024-07-16 | 1808 | 長谷工 | 1,513,540 | 0.50% | 1,822 | 1,830 | 1,812 | 1,816 | 756,700 | ▲ | 0.08% |
2024-07-25 | 1808 | 長谷工 | 1,471,935 | 0.48% | 1,815 | 1,836 | 1,804 | 1,830 | 988,800 | ▼ | -0.02% |
2024-07-30 | 1820 | 西松建 | 210,500 | 0.50% | 4,811 | 4,811 | 4,746 | 4,765 | 53,900 | ▲ | 0.09% |
2024-08-02 | 1820 | 西松建 | 198,800 | 0.47% | 4,631 | 4,641 | 4,520 | 4,533 | 159,200 | ▼ | -0.03% |
2024-08-16 | 1820 | 西松建 | 213,263 | 0.51% | 4,758 | 4,819 | 4,723 | 4,799 | 180,200 | ▲ | 0.1% |
2024-08-30 | 1820 | 西松建 | 196,777 | 0.47% | 5,200 | 5,250 | 5,179 | 5,250 | 266,900 | ▼ | -0.04% |
2024-09-06 | 1820 | 西松建 | 223,677 | 0.53% | 5,260 | 5,260 | 5,105 | 5,139 | 302,000 | ▲ | 0.06% |
2024-09-26 | 1820 | 西松建 | 252,934 | 0.60% | 5,243 | 5,268 | 5,201 | 5,268 | 272,700 | ▲ | 0.06% |
2024-10-03 | 1820 | 西松建 | 300,645 | 0.71% | 5,182 | 5,188 | 5,035 | 5,043 | 162,400 | ▲ | 0.1% |
2024-10-07 | 1820 | 西松建 | 279,594 | 0.66% | 5,162 | 5,195 | 5,099 | 5,156 | 197,400 | ▼ | -0.04% |
2024-10-08 | 1820 | 西松建 | 297,778 | 0.71% | 5,123 | 5,148 | 5,056 | 5,075 | 144,600 | ▲ | 0.04% |
2024-10-16 | 1820 | 西松建 | 348,809 | 0.83% | 5,033 | 5,099 | 5,002 | 5,017 | 115,700 | ▲ | 0.12% |
2024-10-22 | 1820 | 西松建 | 376,225 | 0.90% | 4,987 | 5,024 | 4,944 | 4,961 | 174,200 | ▲ | 0.07% |
2024-10-30 | 1820 | 西松建 | 81,108 | 0.19% | 5,050 | 5,146 | 5,015 | 5,121 | 957,100 | ▼ | -0.71% |
2024-04-24 | 1826 | 佐田建 | 78,200 | 0.50% | 728 | 728 | 705 | 708 | 24,300 | ▲ | 0.08% |
2024-04-26 | 1826 | 佐田建 | 28,500 | 0.18% | 698 | 707 | 689 | 705 | 126,800 | ▼ | -0.32% |
2024-06-21 | 1860 | 戸田建 | 1,698,562 | 0.52% | 1,041 | 1,045 | 1,032 | 1,033 | 1,355,200 | ▲ | 0.07% |
2024-07-01 | 1860 | 戸田建 | 1,941,857 | 0.60% | 1,055 | 1,062 | 1,035 | 1,041 | 1,011,500 | ▲ | 0.07% |
2024-07-05 | 1860 | 戸田建 | 2,287,057 | 0.70% | 1,081 | 1,089 | 1,064 | 1,064 | 610,900 | ▲ | 0.09% |
2024-08-01 | 1860 | 戸田建 | 2,588,763 | 0.80% | 1,081 | 1,082 | 1,058 | 1,070 | 445,000 | ▲ | 0.1% |
2024-08-02 | 1860 | 戸田建 | 2,538,063 | 0.78% | 1,044 | 1,048 | 1,005 | 1,005 | 617,900 | ▼ | -0.02% |
2024-08-21 | 1860 | 戸田建 | 2,246,234 | 0.69% | 978 | 994 | 976 | 985 | 531,800 | ▼ | -0.09% |
2024-09-03 | 1860 | 戸田建 | 1,609,082 | 0.49% | 1,000 | 1,024 | 1,000 | 1,009 | 496,300 | ▼ | -0.09% |
2024-10-11 | 1860 | 戸田建 | 1,625,000 | 0.50% | 946 | 957 | 938 | 945 | 579,500 | ▲ | 0.01% |
2024-10-18 | 1860 | 戸田建 | 1,546,000 | 0.47% | 944 | 944 | 932 | 934 | 607,700 | ▼ | -0.03% |
2024-06-07 | 186A | アストロスケ | 667,000 | 0.59% | 1,145 | 1,146 | 976 | 1,009 | 23,080,000 | ▲ | 0.59% |
2024-06-10 | 186A | アストロスケ | 219,600 | 0.19% | 1,030 | 1,250 | 1,027 | 1,246 | 28,126,600 | ▼ | -0.4% |
2024-06-25 | 1871 | ピーエス | 242,190 | 0.51% | 982 | 995 | 980 | 989 | 176,800 | ▲ | 0.06% |
2024-07-01 | 1871 | ピーエス | 289,990 | 0.61% | 1,010 | 1,019 | 1,009 | 1,013 | 83,700 | ▲ | 0.09% |
2024-07-09 | 1871 | ピーエス | 334,790 | 0.70% | 1,001 | 1,012 | 994 | 1,001 | 100,200 | ▲ | 0.08% |
2024-07-26 | 1871 | ピーエス | 380,490 | 0.80% | 994 | 996 | 986 | 986 | 52,700 | ▲ | 0.1% |
2024-08-02 | 1871 | ピーエス | 376,190 | 0.79% | 987 | 987 | 950 | 950 | 143,900 | ▼ | -0.01% |
2024-08-09 | 1871 | ピーエス | 296,790 | 0.62% | 982 | 982 | 957 | 975 | 141,900 | ▼ | -0.17% |
2024-08-16 | 1871 | ピーエス | 337,690 | 0.71% | 980 | 985 | 976 | 979 | 55,600 | ▲ | 0.08% |
2024-09-09 | 1871 | ピーエス | 332,190 | 0.69% | 970 | 991 | 969 | 987 | 56,600 | ▼ | -0.02% |
2024-09-30 | 1871 | ピーエス | 283,990 | 0.59% | 1,050 | 1,063 | 1,039 | 1,049 | 65,000 | ▼ | -0.09% |
2024-10-10 | 1871 | ピーエス | 295,390 | 0.62% | 1,030 | 1,034 | 1,022 | 1,029 | 75,400 | ▲ | 0.03% |
2024-10-16 | 1871 | ピーエス | 338,290 | 0.71% | 1,010 | 1,028 | 1,006 | 1,015 | 63,500 | ▲ | 0.08% |
2024-10-22 | 1871 | ピーエス | 392,290 | 0.82% | 1,014 | 1,014 | 1,000 | 1,003 | 92,300 | ▲ | 0.1% |
2024-10-25 | 1871 | ピーエス | 435,990 | 0.91% | 992 | 995 | 974 | 977 | 81,500 | ▲ | 0.09% |
2024-10-30 | 1871 | ピーエス | 5,500 | 0.01% | 990 | 996 | 972 | 972 | 1,026,100 | ▼ | -0.9% |
2024-06-27 | 1878 | 大東建 | 374,254 | 0.54% | 16,630 | 16,670 | 16,465 | 16,515 | 211,900 | ▲ | 0.12% |
2024-07-30 | 1878 | 大東建 | 342,838 | 0.49% | 17,400 | 17,415 | 17,220 | 17,280 | 181,500 | ▼ | -0.05% |
2024-08-06 | 1878 | 大東建 | 347,594 | 0.50% | 17,000 | 17,275 | 16,345 | 16,750 | 541,900 | ▲ | 0.01% |
2024-08-29 | 1878 | 大東建 | 310,698 | 0.45% | 18,200 | 18,200 | 17,975 | 18,075 | 179,400 | ▼ | -0.04% |
2024-10-24 | 1878 | 大東建 | 366,025 | 0.53% | 16,550 | 16,750 | 16,515 | 16,700 | 245,000 | ▲ | 0.13% |
2024-10-30 | 1878 | 大東建 | 133,524 | 0.19% | 16,420 | 16,875 | 16,330 | 16,720 | 1,311,800 | ▼ | -0.34% |
2024-05-30 | 1887 | 日本国土開発 | 495,700 | 0.53% | 450 | 466 | 450 | 464 | 937,900 | ▲ | 0.13% |
2024-05-31 | 1887 | 日本国土開発 | 52,700 | 0.05% | 463 | 467 | 458 | 464 | 1,755,400 | ▼ | -0.48% |
2024-06-20 | 1893 | 五洋建 | 1,516,360 | 0.53% | 639 | 646 | 637 | 642 | 2,133,900 | ▲ | 0.06% |
2024-06-21 | 1893 | 五洋建 | 1,371,460 | 0.47% | 640 | 647 | 640 | 643 | 2,248,500 | ▼ | -0.06% |
2024-06-26 | 1893 | 五洋建 | 1,512,862 | 0.52% | 667 | 669 | 660 | 661 | 1,513,700 | ▲ | 0.05% |
2024-06-27 | 1893 | 五洋建 | 1,753,562 | 0.61% | 659 | 666 | 658 | 664 | 1,366,100 | ▲ | 0.08% |
2024-07-01 | 1893 | 五洋建 | 2,043,462 | 0.71% | 668 | 672 | 664 | 669 | 2,179,900 | ▲ | 0.09% |
2024-07-03 | 1893 | 五洋建 | 2,293,962 | 0.80% | 664 | 667 | 657 | 667 | 2,269,300 | ▲ | 0.09% |
2024-07-09 | 1893 | 五洋建 | 2,665,262 | 0.93% | 657 | 658 | 651 | 654 | 1,645,300 | ▲ | 0.13% |
2024-07-17 | 1893 | 五洋建 | 2,567,864 | 0.89% | 665 | 676 | 664 | 676 | 2,096,800 | ▼ | -0.04% |
2024-07-18 | 1893 | 五洋建 | 2,588,364 | 0.90% | 674 | 679 | 672 | 676 | 1,911,500 | ▲ | 0.01% |
2024-07-19 | 1893 | 五洋建 | 2,566,864 | 0.89% | 677 | 677 | 664 | 669 | 1,401,500 | ▼ | -0.01% |
2024-07-31 | 1893 | 五洋建 | 2,198,464 | 0.76% | 659 | 671 | 653 | 669 | 1,352,200 | ▼ | -0.13% |
2024-08-05 | 1893 | 五洋建 | 1,815,664 | 0.63% | 586 | 592 | 538 | 551 | 4,117,800 | ▼ | -0.13% |
2024-08-14 | 1893 | 五洋建 | 2,016,364 | 0.70% | 629 | 639 | 625 | 632 | 1,942,200 | ▲ | 0.06% |
2024-08-21 | 1893 | 五洋建 | 2,302,315 | 0.80% | 640 | 642 | 636 | 638 | 1,319,000 | ▲ | 0.1% |
2024-08-30 | 1893 | 五洋建 | 2,347,215 | 0.82% | 643 | 645 | 637 | 640 | 1,741,700 | ▲ | 0.02% |
2024-09-20 | 1893 | 五洋建 | 1,950,846 | 0.68% | 605 | 623 | 604 | 614 | 3,667,400 | ▼ | -0.13% |
2024-09-24 | 1893 | 五洋建 | 2,047,048 | 0.71% | 623 | 632 | 621 | 622 | 2,477,900 | ▲ | 0.02% |
2024-10-04 | 1893 | 五洋建 | 2,320,662 | 0.81% | 645 | 649 | 642 | 648 | 1,188,600 | ▲ | 0.1% |
2024-10-09 | 1893 | 五洋建 | 2,591,175 | 0.90% | 644 | 647 | 637 | 638 | 982,500 | ▲ | 0.08% |
2024-10-10 | 1893 | 五洋建 | 2,542,375 | 0.88% | 640 | 643 | 638 | 642 | 772,900 | ▼ | -0.02% |
2024-10-17 | 1893 | 五洋建 | 2,609,115 | 0.91% | 651 | 653 | 646 | 647 | 1,337,800 | ▲ | 0.03% |
2024-10-25 | 1893 | 五洋建 | 2,910,115 | 1.01% | 630 | 636 | 621 | 622 | 1,077,400 | ▲ | 0.09% |
2024-10-30 | 1893 | 五洋建 | 2,016,294 | 0.70% | 630 | 636 | 627 | 629 | 3,574,900 | ▼ | -0.31% |
2024-10-31 | 1893 | 五洋建 | 1,987,994 | 0.69% | 633 | 640 | 630 | 637 | 943,200 | ▼ | -0.01% |
2024-11-01 | 1893 | 五洋建 | 2,016,594 | 0.70% | 630 | 638 | 626 | 626 | 882,900 | ▲ | 0.01% |
2024-07-10 | 190A | コーディア | 127,700 | 1.40% | 300 | 340 | 281 | 286 | 27,094,700 | ▲ | 1.02% |
2024-07-11 | 190A | コーディア | 332,100 | 3.64% | 294 | 319 | 286 | 288 | 11,663,000 | ▲ | 2.24% |
2024-07-12 | 190A | コーディア | 279,000 | 3.06% | 284 | 287 | 270 | 273 | 2,850,000 | ▼ | -0.58% |
2024-07-16 | 190A | コーディア | 195,300 | 2.14% | 275 | 322 | 261 | 310 | 10,072,500 | ▼ | -0.92% |
2024-07-18 | 190A | コーディア | 170,000 | 1.86% | 450 | 470 | 397 | 415 | 16,216,900 | ▼ | -0.28% |
2024-07-22 | 190A | コーディア | 196,300 | 2.15% | 537 | 568 | 426 | 448 | 16,608,400 | ▲ | 0.28% |
2024-07-24 | 190A | コーディア | 202,000 | 2.21% | 605 | 628 | 584 | 628 | 3,246,100 | ▲ | 0.06% |
2024-07-26 | 190A | コーディア | 252,800 | 2.77% | 728 | 835 | 690 | 715 | 21,778,900 | ▲ | 0.56% |
2024-07-30 | 190A | コーディア | 282,900 | 3.10% | 645 | 648 | 555 | 555 | 9,205,800 | ▲ | 0.33% |
2024-07-31 | 190A | コーディア | 314,200 | 3.45% | 550 | 615 | 513 | 545 | 7,720,200 | ▲ | 0.35% |
2024-08-01 | 190A | コーディア | 306,600 | 3.36% | 499 | 545 | 495 | 500 | 2,357,200 | ▼ | -0.09% |
2024-08-02 | 190A | コーディア | 294,200 | 3.23% | 490 | 547 | 421 | 510 | 5,461,200 | ▼ | -0.12% |
2024-08-06 | 190A | コーディア | 293,900 | 0.43% | 548 | 569 | 510 | 569 | 2,822,100 | ▼ | -2.8% |
2024-09-24 | 190A | コーディア | 348,700 | 0.51% | 407 | 408 | 365 | 369 | 1,870,700 | ▲ | 0.16% |
2024-09-26 | 190A | コーディア | 493,200 | 0.72% | 351 | 356 | 334 | 336 | 1,425,400 | ▲ | 0.2% |
2024-09-30 | 190A | コーディア | 642,000 | 0.95% | 330 | 336 | 312 | 319 | 1,853,700 | ▲ | 0.23% |
2024-10-10 | 190A | コーディア | 763,100 | 1.12% | 348 | 365 | 322 | 334 | 12,950,600 | ▲ | 0.17% |
2024-10-11 | 190A | コーディア | 874,200 | 1.29% | 334 | 385 | 291 | 296 | 35,902,200 | ▲ | 0.16% |
2024-10-16 | 190A | コーディア | 908,000 | 1.34% | 261 | 270 | 242 | 263 | 7,235,100 | ▲ | 0.05% |
2024-08-02 | 192A | インテG | 11,600 | 0.56% | 3,880 | 3,990 | 3,730 | 3,730 | 123,900 | ▲ | 0.08% |
2024-08-05 | 192A | インテG | 12,700 | 0.61% | 3,385 | 3,555 | 3,030 | 3,030 | 151,500 | ▲ | 0.04% |
2024-08-13 | 192A | インテG | 12,200 | 0.59% | 3,740 | 3,880 | 3,740 | 3,835 | 31,200 | ▼ | -0.02% |
2024-08-22 | 192A | インテG | 9,900 | 0.48% | 4,180 | 4,205 | 4,080 | 4,080 | 18,500 | ▼ | -0.1% |
2024-10-29 | 1942 | 関電工 | 1,045,560 | 0.50% | 2,074 | 2,120 | 2,064 | 2,114 | 419,100 | ▲ | 0.08% |
2024-10-30 | 1942 | 関電工 | 133,567 | 0.06% | 2,130 | 2,149 | 2,100 | 2,117 | 2,332,600 | ▼ | -0.44% |
2024-03-01 | 1969 | 高砂熱 | 356,048 | 0.50% | 4,325 | 4,345 | 4,245 | 4,300 | 332,800 | ▲ | 0.09% |
2024-04-18 | 1969 | 高砂熱 | 425,983 | 0.60% | 5,190 | 5,360 | 5,120 | 5,340 | 382,200 | ▲ | 0.09% |
2024-04-23 | 1969 | 高砂熱 | 410,500 | 0.58% | 5,410 | 5,490 | 5,220 | 5,260 | 487,700 | ▼ | -0.02% |
2024-04-26 | 1969 | 高砂熱 | 425,000 | 0.60% | 5,420 | 5,530 | 5,320 | 5,520 | 350,200 | ▲ | 0.02% |
2024-05-27 | 1969 | 高砂熱 | 507,248 | 0.72% | 5,820 | 6,100 | 5,800 | 6,080 | 478,900 | ▲ | 0.12% |
2024-05-28 | 1969 | 高砂熱 | 568,648 | 0.80% | 6,270 | 6,540 | 6,180 | 6,520 | 861,800 | ▲ | 0.08% |
2024-06-06 | 1969 | 高砂熱 | 637,048 | 0.90% | 6,160 | 6,190 | 5,910 | 5,950 | 464,400 | ▲ | 0.09% |
2024-06-07 | 1969 | 高砂熱 | 630,694 | 0.89% | 5,940 | 6,030 | 5,910 | 5,960 | 255,600 | ▼ | -0.01% |
2024-06-12 | 1969 | 高砂熱 | 637,948 | 0.90% | 6,130 | 6,410 | 6,130 | 6,370 | 470,400 | ▲ | 0.01% |
2024-06-13 | 1969 | 高砂熱 | 627,248 | 0.89% | 6,350 | 6,360 | 6,050 | 6,070 | 444,700 | ▼ | -0.01% |
2024-06-14 | 1969 | 高砂熱 | 646,448 | 0.92% | 6,110 | 6,480 | 6,080 | 6,440 | 714,700 | ▲ | 0.03% |
2024-06-28 | 1969 | 高砂熱 | 719,702 | 1.02% | 5,920 | 5,940 | 5,710 | 5,720 | 311,000 | ▲ | 0.09% |
2024-07-02 | 1969 | 高砂熱 | 686,802 | 0.97% | 5,650 | 5,680 | 5,600 | 5,630 | 268,500 | ▼ | -0.05% |
2024-07-05 | 1969 | 高砂熱 | 621,902 | 0.88% | 5,690 | 5,760 | 5,670 | 5,690 | 172,800 | ▼ | -0.08% |
2024-07-11 | 1969 | 高砂熱 | 556,402 | 0.79% | 5,800 | 5,850 | 5,690 | 5,810 | 213,900 | ▼ | -0.08% |
2024-07-16 | 1969 | 高砂熱 | 567,902 | 0.80% | 5,790 | 5,960 | 5,780 | 5,820 | 317,800 | ▲ | 0.01% |
2024-07-24 | 1969 | 高砂熱 | 541,307 | 0.77% | 5,580 | 5,590 | 5,350 | 5,370 | 464,800 | ▼ | -0.03% |
2024-07-30 | 1969 | 高砂熱 | 469,307 | 0.66% | 5,510 | 5,880 | 5,480 | 5,820 | 430,500 | ▼ | -0.1% |
2024-08-29 | 1969 | 高砂熱 | 508,522 | 0.72% | 5,050 | 5,200 | 5,040 | 5,170 | 593,100 | ▲ | 0.05% |
2024-09-10 | 1969 | 高砂熱 | 484,916 | 0.69% | 5,020 | 5,150 | 4,945 | 5,110 | 537,600 | ▼ | -0.03% |
2024-09-20 | 1969 | 高砂熱 | 667,332 | 0.95% | 5,230 | 5,360 | 5,150 | 5,180 | 1,133,300 | ▲ | 0.26% |
2024-10-15 | 1969 | 高砂熱 | 631,731 | 0.89% | 4,995 | 5,000 | 4,905 | 4,940 | 376,600 | ▼ | -0.05% |
2024-10-29 | 1969 | 高砂熱 | 635,431 | 0.90% | 4,715 | 4,770 | 4,695 | 4,770 | 180,600 | ▲ | 0.01% |
2024-10-30 | 1969 | 高砂熱 | 375,681 | 0.53% | 4,830 | 4,870 | 4,770 | 4,800 | 800,600 | ▼ | -0.37% |
2024-11-05 | 1969 | 高砂熱 | 439,374 | 0.62% | 5,265 | 5,455 | 5,239 | 5,455 | 457,000 | ▲ | 0.08% |
2024-03-22 | 2120 | LIFULL | 685,511 | 0.51% | 177 | 178 | 173 | 174 | 447,000 | ▲ | 0.1% |
2024-03-25 | 2120 | LIFULL | 661,911 | 0.49% | 175 | 177 | 173 | 173 | 364,400 | ▼ | -0.02% |
2024-03-26 | 2120 | LIFULL | 671,211 | 0.50% | 173 | 174 | 170 | 170 | 474,900 | ▲ | 0.01% |
2024-03-27 | 2120 | LIFULL | 649,611 | 0.48% | 170 | 173 | 169 | 171 | 376,300 | ▼ | -0.02% |
2024-04-05 | 2120 | LIFULL | 681,211 | 0.50% | 163 | 166 | 162 | 166 | 532,100 | ▲ | 0.02% |
2024-04-11 | 2120 | LIFULL | 810,811 | 0.60% | 168 | 171 | 168 | 170 | 421,200 | ▲ | 0.09% |
2024-04-17 | 2120 | LIFULL | 972,511 | 0.72% | 166 | 166 | 160 | 161 | 1,389,400 | ▲ | 0.12% |
2024-04-22 | 2120 | LIFULL | 1,074,111 | 0.80% | 159 | 162 | 157 | 161 | 636,700 | ▲ | 0.08% |
2024-04-26 | 2120 | LIFULL | 233,211 | 0.17% | 161 | 166 | 160 | 165 | 2,483,800 | ▼ | -0.63% |
2024-09-05 | 2124 | ジェイエイシ | 829,622 | 0.50% | 757 | 774 | 754 | 769 | 253,500 | ▲ | 0.09% |
2024-10-17 | 2124 | ジェイエイシ | 822,522 | 0.49% | 760 | 760 | 739 | 744 | 206,900 | ▼ | -0.01% |
2024-04-24 | 2127 | 日本M&A | 1,728,720 | 0.51% | 870 | 877 | 864 | 871 | 1,857,000 | ▲ | 0.1% |
2024-04-26 | 2127 | 日本M&A | 1,639,020 | 0.48% | 853 | 866 | 843 | 866 | 2,764,800 | ▼ | -0.03% |
2024-05-15 | 2127 | 日本M&A | 1,737,465 | 0.51% | 778 | 780 | 760 | 760 | 2,898,600 | ▲ | 0.06% |
2024-05-30 | 2127 | 日本M&A | 1,447,024 | 0.42% | 727 | 740 | 717 | 720 | 3,213,400 | ▼ | -0.09% |
2024-06-17 | 2127 | 日本M&A | 1,734,265 | 0.51% | 785 | 796 | 777 | 796 | 4,170,300 | ▲ | 0.1% |
2024-06-20 | 2127 | 日本M&A | 2,037,065 | 0.60% | 805 | 820 | 802 | 816 | 3,157,400 | ▲ | 0.08% |
2024-06-21 | 2127 | 日本M&A | 2,007,665 | 0.59% | 812 | 826 | 806 | 823 | 4,909,800 | ▼ | -0.01% |
2024-06-26 | 2127 | 日本M&A | 2,024,665 | 0.60% | 859 | 868 | 856 | 865 | 3,828,800 | ▲ | 0.01% |
2024-07-03 | 2127 | 日本M&A | 2,396,265 | 0.71% | 827 | 832 | 816 | 832 | 4,016,700 | ▲ | 0.1% |
2024-07-04 | 2127 | 日本M&A | 2,289,565 | 0.67% | 838 | 852 | 832 | 847 | 2,482,500 | ▼ | -0.03% |
2024-07-04 | 2127 | 日本M&A | 2,289,565 | 0.67% | 838 | 852 | 832 | 847 | 2,482,500 | ▼ | -0.03% |
2024-07-09 | 2127 | 日本M&A | 2,011,156 | 0.59% | 854 | 878 | 851 | 876 | 2,810,700 | ▼ | -0.08% |
2024-08-01 | 2127 | 日本M&A | 2,244,820 | 0.66% | 707 | 742 | 707 | 715 | 14,190,600 | ▲ | 0.07% |
2024-08-07 | 2127 | 日本M&A | 2,387,422 | 0.70% | 581 | 633 | 574 | 615 | 4,944,600 | ▲ | 0.03% |
2024-08-13 | 2127 | 日本M&A | 2,325,622 | 0.69% | 625 | 631 | 616 | 630 | 1,914,700 | ▼ | -0.01% |
2024-08-15 | 2127 | 日本M&A | 1,926,470 | 0.57% | 635 | 646 | 632 | 638 | 3,491,500 | ▼ | -0.12% |
2024-08-16 | 2127 | 日本M&A | 2,059,350 | 0.61% | 640 | 648 | 630 | 644 | 4,794,100 | ▲ | 0.04% |
2024-08-19 | 2127 | 日本M&A | 1,964,920 | 0.58% | 649 | 661 | 640 | 641 | 3,156,100 | ▼ | -0.03% |
2024-08-23 | 2127 | 日本M&A | 2,130,990 | 0.63% | 676 | 685 | 675 | 681 | 2,276,500 | ▲ | 0.05% |
2024-09-12 | 2127 | 日本M&A | 1,645,646 | 0.48% | 633 | 641 | 630 | 639 | 2,385,000 | ▼ | -0.08% |
2024-07-08 | 2146 | UT | 199,441 | 0.50% | 3,310 | 3,345 | 3,285 | 3,325 | 200,800 | ▲ | 0.03% |
2024-07-22 | 2146 | UT | 185,590 | 0.46% | 3,280 | 3,310 | 3,230 | 3,240 | 204,600 | ▼ | -0.03% |
2024-08-14 | 2150 | ケアネット | 248,736 | 0.53% | 527 | 542 | 508 | 527 | 745,400 | ▲ | 0.15% |
2024-08-16 | 2150 | ケアネット | 284,236 | 0.60% | 523 | 548 | 520 | 534 | 214,700 | ▲ | 0.06% |
2024-08-22 | 2150 | ケアネット | 276,536 | 0.58% | 596 | 614 | 596 | 605 | 281,800 | ▼ | -0.02% |
2024-08-29 | 2150 | ケアネット | 276,536 | 0.58% | 641 | 661 | 640 | 650 | 168,900 | ▼ | -0.02% |
2024-09-02 | 2150 | ケアネット | 290,036 | 0.61% | 661 | 662 | 637 | 638 | 367,600 | ▲ | 0.03% |
2024-10-30 | 2150 | ケアネット | 279,236 | 0.59% | 682 | 688 | 674 | 675 | 235,000 | ▼ | -0.02% |
2024-05-27 | 2157 | コシダカHD | 547,102 | 0.66% | 835 | 837 | 801 | 810 | 802,900 | ▲ | 0.36% |
2024-05-28 | 2157 | コシダカHD | 651,602 | 0.79% | 825 | 828 | 809 | 813 | 493,700 | ▲ | 0.13% |
2024-05-29 | 2157 | コシダカHD | 741,802 | 0.90% | 808 | 831 | 805 | 820 | 549,000 | ▲ | 0.1% |
2024-06-03 | 2157 | コシダカHD | 829,453 | 1.00% | 846 | 856 | 845 | 853 | 369,800 | ▲ | 0.09% |
2024-06-06 | 2157 | コシダカHD | 905,353 | 1.10% | 850 | 854 | 833 | 838 | 201,900 | ▲ | 0.1% |
2024-06-18 | 2157 | コシダカHD | 1,020,168 | 1.23% | 857 | 858 | 831 | 833 | 355,900 | ▲ | 0.12% |
2024-07-04 | 2157 | コシダカHD | 1,112,389 | 1.35% | 871 | 876 | 846 | 854 | 759,200 | ▲ | 0.12% |
2024-07-04 | 2157 | コシダカHD | 1,112,389 | 1.35% | 871 | 876 | 846 | 854 | 759,200 | ▲ | 0.12% |
2024-07-09 | 2157 | コシダカHD | 1,164,089 | 1.41% | 853 | 860 | 842 | 842 | 664,800 | ▲ | 0.05% |
2024-07-10 | 2157 | コシダカHD | 1,264,289 | 1.53% | 843 | 860 | 839 | 850 | 1,035,400 | ▲ | 0.12% |
2024-07-11 | 2157 | コシダカHD | 828,189 | 1.00% | 820 | 892 | 806 | 886 | 2,318,500 | ▼ | -0.53% |
2024-07-12 | 2157 | コシダカHD | 802,189 | 0.97% | 867 | 875 | 854 | 873 | 884,400 | ▼ | -0.03% |
2024-07-17 | 2157 | コシダカHD | 725,989 | 0.88% | 889 | 916 | 883 | 913 | 762,600 | ▼ | -0.08% |
2024-07-22 | 2157 | コシダカHD | 604,789 | 0.73% | 876 | 915 | 871 | 911 | 883,500 | ▼ | -0.15% |
2024-07-23 | 2157 | コシダカHD | 542,489 | 0.65% | 919 | 942 | 917 | 929 | 920,000 | ▼ | -0.07% |
2024-07-25 | 2157 | コシダカHD | 456,698 | 0.55% | 916 | 954 | 911 | 941 | 1,184,300 | ▼ | -0.09% |
2024-07-26 | 2157 | コシダカHD | 373,127 | 0.45% | 950 | 970 | 947 | 966 | 1,003,300 | ▼ | -0.1% |
2024-09-25 | 215A | タイミー | 542,900 | 0.56% | 1,411 | 1,444 | 1,370 | 1,373 | 4,615,900 | ▲ | 0.33% |
2024-09-26 | 215A | タイミー | 1,193,900 | 1.24% | 1,358 | 1,374 | 1,330 | 1,356 | 4,234,400 | ▲ | 0.68% |
2024-09-27 | 215A | タイミー | 1,408,900 | 1.46% | 1,361 | 1,394 | 1,341 | 1,379 | 3,326,000 | ▲ | 0.21% |
2024-09-30 | 215A | タイミー | 1,701,000 | 1.77% | 1,330 | 1,383 | 1,314 | 1,314 | 2,860,300 | ▲ | 0.31% |
2024-10-01 | 215A | タイミー | 2,294,000 | 2.38% | 1,326 | 1,359 | 1,295 | 1,311 | 3,789,500 | ▲ | 0.6% |
2024-10-02 | 215A | タイミー | 2,400,400 | 2.49% | 1,290 | 1,290 | 1,231 | 1,238 | 4,905,400 | ▲ | 0.11% |
2024-10-03 | 215A | タイミー | 2,469,600 | 2.57% | 1,245 | 1,252 | 1,201 | 1,235 | 4,318,200 | ▲ | 0.07% |
2024-10-09 | 215A | タイミー | 2,573,200 | 2.67% | 1,145 | 1,217 | 1,130 | 1,214 | 8,395,600 | ▲ | 0.1% |
2024-10-11 | 215A | タイミー | 2,217,300 | 2.30% | 1,169 | 1,245 | 1,152 | 1,235 | 6,697,100 | ▼ | -0.37% |
2024-10-16 | 215A | タイミー | 2,309,400 | 2.40% | 1,175 | 1,187 | 1,121 | 1,121 | 4,574,600 | ▲ | 0.1% |
2024-10-17 | 215A | タイミー | 2,406,500 | 2.50% | 1,125 | 1,127 | 1,065 | 1,073 | 5,264,500 | ▲ | 0.1% |
2024-10-24 | 215A | タイミー | 2,308,200 | 2.40% | 1,050 | 1,065 | 1,035 | 1,043 | 1,487,500 | ▼ | -0.1% |
2024-10-25 | 215A | タイミー | 2,157,500 | 2.24% | 1,041 | 1,049 | 1,004 | 1,044 | 1,797,000 | ▼ | -0.15% |
2024-10-28 | 215A | タイミー | 1,988,900 | 2.06% | 1,044 | 1,200 | 1,040 | 1,200 | 7,599,500 | ▼ | -0.18% |
2024-10-29 | 215A | タイミー | 1,565,600 | 1.62% | 1,212 | 1,294 | 1,165 | 1,243 | 11,841,600 | ▼ | -0.43% |
2024-04-25 | 2163 | アルトナー | 54,326 | 0.51% | 2,136 | 2,153 | 2,116 | 2,133 | 18,700 | ▲ | 0.1% |
2024-04-26 | 2163 | アルトナー | 22,400 | 0.21% | 2,129 | 2,158 | 2,104 | 2,156 | 112,900 | ▼ | -0.3% |
2024-07-30 | 2168 | パソナG | 226,000 | 0.54% | 2,306 | 2,403 | 2,306 | 2,350 | 1,728,000 | ▲ | 0.12% |
2024-07-31 | 2168 | パソナG | 184,200 | 0.44% | 2,305 | 2,383 | 2,287 | 2,383 | 537,300 | ▼ | -0.1% |
2024-05-27 | 2170 | LINK&M | 575,966 | 0.50% | 446 | 448 | 428 | 431 | 597,800 | ▲ | 0.09% |
2024-05-30 | 2170 | LINK&M | 706,111 | 0.62% | 420 | 430 | 418 | 430 | 229,000 | ▲ | 0.12% |
2024-05-31 | 2170 | LINK&M | 168,011 | 0.14% | 430 | 441 | 426 | 434 | 1,981,800 | ▼ | -0.48% |
2024-03-01 | 2175 | エスエムエス | 517,180 | 0.59% | 2,660 | 2,704 | 2,581 | 2,633 | 508,900 | ▼ | -0.09% |
2024-03-27 | 2175 | エスエムエス | 421,318 | 0.48% | 2,626 | 2,671 | 2,601 | 2,608 | 610,100 | ▼ | -0.1% |
2024-05-28 | 2175 | エスエムエス | 442,013 | 0.50% | 1,900 | 1,909 | 1,874 | 1,877 | 588,400 | ▲ | 0.09% |
2024-05-30 | 2175 | エスエムエス | 544,528 | 0.62% | 1,801 | 1,922 | 1,794 | 1,912 | 899,100 | ▲ | 0.12% |
2024-06-04 | 2175 | エスエムエス | 507,893 | 0.58% | 1,992 | 2,022 | 1,977 | 2,001 | 444,900 | ▼ | -0.04% |
2024-06-11 | 2175 | エスエムエス | 525,854 | 0.60% | 1,912 | 1,952 | 1,909 | 1,939 | 343,600 | ▲ | 0.02% |
2024-06-14 | 2175 | エスエムエス | 670,393 | 0.76% | 2,001 | 2,015 | 1,972 | 2,002 | 524,800 | ▲ | 0.16% |
2024-06-21 | 2175 | エスエムエス | 606,849 | 0.69% | 2,055 | 2,064 | 2,012 | 2,023 | 425,100 | ▼ | -0.07% |
2024-07-03 | 2175 | エスエムエス | 525,291 | 0.59% | 1,988 | 2,015 | 1,982 | 2,008 | 351,300 | ▼ | -0.09% |
2024-07-09 | 2175 | エスエムエス | 592,906 | 0.67% | 1,946 | 1,965 | 1,942 | 1,948 | 265,900 | ▲ | 0.08% |
2024-07-10 | 2175 | エスエムエス | 657,563 | 0.75% | 1,931 | 1,935 | 1,900 | 1,916 | 412,400 | ▲ | 0.07% |
2024-07-16 | 2175 | エスエムエス | 531,112 | 0.60% | 2,030 | 2,045 | 2,002 | 2,011 | 646,000 | ▼ | -0.15% |
2024-07-17 | 2175 | エスエムエス | 491,312 | 0.56% | 2,050 | 2,101 | 2,045 | 2,061 | 513,900 | ▼ | -0.03% |
2024-07-25 | 2175 | エスエムエス | 398,085 | 0.45% | 2,054 | 2,065 | 2,003 | 2,009 | 431,800 | ▼ | -0.11% |
2024-08-05 | 2175 | エスエムエス | 454,344 | 0.51% | 1,959 | 2,064 | 1,854 | 1,885 | 928,200 | ▲ | 0.06% |
2024-08-07 | 2175 | エスエムエス | 392,544 | 0.44% | 1,994 | 2,060 | 1,964 | 1,999 | 501,900 | ▼ | -0.07% |
2024-09-09 | 2175 | エスエムエス | 451,547 | 0.51% | 2,048 | 2,145 | 2,044 | 2,145 | 337,700 | ▲ | 0.1% |
2024-09-11 | 2175 | エスエムエス | 580,442 | 0.66% | 2,133 | 2,133 | 2,052 | 2,070 | 365,500 | ▲ | 0.15% |
2024-09-12 | 2175 | エスエムエス | 657,552 | 0.75% | 2,134 | 2,170 | 2,108 | 2,121 | 430,200 | ▲ | 0.08% |
2024-09-13 | 2175 | エスエムエス | 737,691 | 0.84% | 2,117 | 2,133 | 2,081 | 2,105 | 587,200 | ▲ | 0.08% |
2024-09-17 | 2175 | エスエムエス | 826,491 | 0.94% | 2,109 | 2,122 | 2,081 | 2,122 | 496,900 | ▲ | 0.09% |
2024-09-18 | 2175 | エスエムエス | 931,691 | 1.06% | 2,134 | 2,198 | 2,089 | 2,124 | 557,700 | ▲ | 0.12% |
2024-09-19 | 2175 | エスエムエス | 980,291 | 1.11% | 2,143 | 2,164 | 2,134 | 2,143 | 301,200 | ▲ | 0.05% |
2024-09-20 | 2175 | エスエムエス | 807,444 | 0.92% | 2,161 | 2,188 | 2,138 | 2,163 | 1,155,400 | ▼ | -0.19% |
2024-10-30 | 2175 | エスエムエス | 620,288 | 0.70% | 1,900 | 1,930 | 1,655 | 1,845 | 4,422,000 | ▼ | -0.22% |
2024-10-31 | 2175 | エスエムエス | 526,624 | 0.60% | 1,796 | 1,807 | 1,711 | 1,726 | 2,233,200 | ▼ | -0.09% |
2024-11-01 | 2175 | エスエムエス | 466,524 | 0.53% | 1,686 | 1,728 | 1,666 | 1,692 | 1,103,300 | ▼ | -0.06% |
2024-11-05 | 2175 | エスエムエス | 327,724 | 0.37% | 1,675 | 1,713 | 1,664 | 1,696 | 921,400 | ▼ | -0.16% |
2024-07-26 | 2181 | パーソルHD | 11,830,356 | 0.50% | 254 | 256 | 252 | 252 | 5,633,600 | ▲ | 0.09% |
2024-08-07 | 2181 | パーソルHD | 11,523,757 | 0.49% | 241 | 251 | 238 | 244 | 10,799,700 | ▼ | -0.01% |
2024-08-09 | 2181 | パーソルHD | 11,953,057 | 0.51% | 265 | 272 | 258 | 271 | 20,944,300 | ▲ | 0.02% |
2024-08-16 | 2181 | パーソルHD | 14,333,004 | 0.61% | 274 | 280 | 272 | 279 | 9,403,500 | ▲ | 0.09% |
2024-09-20 | 2181 | パーソルHD | 17,143,977 | 0.73% | 279 | 280 | 273 | 275 | 9,780,200 | ▲ | 0.12% |
2024-09-30 | 2181 | パーソルHD | 18,660,277 | 0.80% | 259 | 260 | 255 | 257 | 9,074,300 | ▲ | 0.07% |
2024-10-01 | 2181 | パーソルHD | 18,326,377 | 0.78% | 259 | 261 | 256 | 259 | 5,111,100 | ▼ | -0.02% |
2024-10-21 | 2181 | パーソルHD | 18,706,572 | 0.80% | 260 | 261 | 257 | 260 | 5,443,700 | ▲ | 0.02% |
2024-10-28 | 2181 | パーソルHD | 18,525,418 | 0.79% | 256 | 259 | 255 | 259 | 5,595,200 | ▼ | -0.01% |
2024-10-30 | 2181 | パーソルHD | 7,768,453 | 0.33% | 261 | 263 | 256 | 258 | 30,208,900 | ▼ | -0.46% |
2024-03-01 | 2193 | クックパッド | 558,700 | 0.52% | 127 | 127 | 123 | 123 | 1,010,300 | ▲ | 0.11% |
2024-03-15 | 2193 | クックパッド | 47,300 | 0.04% | 126 | 126 | 119 | 120 | 3,593,900 | ▼ | -0.48% |
2024-05-17 | 2201 | 森永 | 496,054 | 0.53% | 2,500 | 2,524 | 2,487 | 2,496 | 299,900 | ▲ | 0.11% |
2024-05-24 | 2201 | 森永 | 559,149 | 0.60% | 2,466 | 2,476 | 2,448 | 2,474 | 469,200 | ▲ | 0.06% |
2024-05-27 | 2201 | 森永 | 549,849 | 0.59% | 2,493 | 2,511 | 2,479 | 2,508 | 248,000 | ▼ | -0.01% |
2024-06-03 | 2201 | 森永 | 563,219 | 0.60% | 2,520 | 2,551 | 2,513 | 2,533 | 238,000 | ▲ | 0.01% |
2024-06-28 | 2201 | 森永 | 668,138 | 0.72% | 2,501 | 2,511 | 2,474 | 2,489 | 270,500 | ▲ | 0.12% |
2024-07-01 | 2201 | 森永 | 879,138 | 0.95% | 2,516 | 2,532 | 2,460 | 2,481 | 661,400 | ▲ | 0.23% |
2024-07-04 | 2201 | 森永 | 773,438 | 0.84% | 2,541 | 2,546 | 2,514 | 2,529 | 451,800 | ▼ | -0.1% |
2024-07-04 | 2201 | 森永 | 773,438 | 0.84% | 2,541 | 2,546 | 2,514 | 2,529 | 451,800 | ▼ | -0.1% |
2024-07-10 | 2201 | 森永 | 733,038 | 0.79% | 2,520 | 2,568 | 2,512 | 2,566 | 376,800 | ▼ | -0.04% |
2024-07-16 | 2201 | 森永 | 742,023 | 0.80% | 2,648 | 2,668 | 2,628 | 2,657 | 417,600 | ▲ | 0.01% |
2024-07-17 | 2201 | 森永 | 727,280 | 0.79% | 2,674 | 2,709 | 2,647 | 2,702 | 506,100 | ▼ | -0.01% |
2024-07-23 | 2201 | 森永 | 510,839 | 0.55% | 2,812 | 2,870 | 2,807 | 2,862 | 823,100 | ▼ | -0.24% |
2024-07-29 | 2201 | 森永 | 452,839 | 0.49% | 2,830 | 2,859 | 2,817 | 2,824 | 249,400 | ▼ | -0.06% |
2024-03-12 | 2206 | グリコ | 399,800 | 0.58% | 4,350 | 4,353 | 4,285 | 4,342 | 226,300 | ▼ | -0.04% |
2024-03-15 | 2206 | グリコ | 335,100 | 0.48% | 4,351 | 4,389 | 4,336 | 4,374 | 234,200 | ▼ | -0.09% |
2024-03-18 | 2206 | グリコ | 347,600 | 0.50% | 4,359 | 4,372 | 4,321 | 4,323 | 140,600 | ▲ | 0.02% |
2024-03-19 | 2206 | グリコ | 332,500 | 0.48% | 4,320 | 4,342 | 4,289 | 4,338 | 207,200 | ▼ | -0.02% |
2024-04-25 | 2206 | グリコ | 353,923 | 0.51% | 4,080 | 4,081 | 4,054 | 4,060 | 211,600 | ▲ | 0.1% |
2024-05-02 | 2206 | グリコ | 314,923 | 0.45% | 4,099 | 4,169 | 4,095 | 4,141 | 267,300 | ▼ | -0.06% |
2024-05-29 | 2206 | グリコ | 368,600 | 0.53% | 3,919 | 3,951 | 3,914 | 3,939 | 229,800 | ▲ | 0.06% |
2024-06-10 | 2206 | グリコ | 446,510 | 0.65% | 4,182 | 4,182 | 4,130 | 4,149 | 319,100 | ▲ | 0.12% |
2024-06-13 | 2206 | グリコ | 488,600 | 0.71% | 4,131 | 4,137 | 4,082 | 4,100 | 245,700 | ▲ | 0.05% |
2024-06-19 | 2206 | グリコ | 548,700 | 0.80% | 4,227 | 4,229 | 4,206 | 4,220 | 164,400 | ▲ | 0.09% |
2024-06-21 | 2206 | グリコ | 501,400 | 0.73% | 4,171 | 4,189 | 4,154 | 4,170 | 443,100 | ▼ | -0.07% |
2024-07-04 | 2206 | グリコ | 471,300 | 0.68% | 4,194 | 4,260 | 4,185 | 4,260 | 183,300 | ▼ | -0.04% |
2024-07-04 | 2206 | グリコ | 471,300 | 0.68% | 4,194 | 4,260 | 4,185 | 4,260 | 183,300 | ▼ | -0.04% |
2024-07-08 | 2206 | グリコ | 395,856 | 0.57% | 4,259 | 4,323 | 4,237 | 4,313 | 231,500 | ▼ | -0.11% |
2024-07-18 | 2206 | グリコ | 328,256 | 0.47% | 4,326 | 4,409 | 4,317 | 4,403 | 274,900 | ▼ | -0.09% |
2024-10-29 | 2212 | 山パン | 1,161,757 | 0.52% | 2,612 | 2,710 | 2,612 | 2,682 | 1,750,500 | ▲ | 0.1% |
2024-10-30 | 2212 | 山パン | 573,897 | 0.26% | 3,102 | 3,135 | 2,982 | 3,092 | 4,904,000 | ▼ | -0.26% |
2024-03-04 | 2222 | 寿スピリッツ | 876,542 | 0.56% | 1,946 | 1,951 | 1,825 | 1,825 | 2,537,200 | ▲ | 0.36% |
2024-03-21 | 2222 | 寿スピリッツ | 969,442 | 0.62% | 1,950 | 1,961 | 1,923 | 1,929 | 691,500 | ▲ | 0.05% |
2024-04-02 | 2222 | 寿スピリッツ | 1,090,556 | 0.70% | 1,901 | 1,903 | 1,831 | 1,840 | 901,400 | ▲ | 0.07% |
2024-04-10 | 2222 | 寿スピリッツ | 1,250,517 | 0.80% | 1,799 | 1,805 | 1,788 | 1,791 | 480,400 | ▲ | 0.1% |
2024-04-16 | 2222 | 寿スピリッツ | 1,244,753 | 0.79% | 1,650 | 1,651 | 1,615 | 1,645 | 1,263,200 | ▼ | -0.01% |
2024-04-18 | 2222 | 寿スピリッツ | 1,056,954 | 0.67% | 1,687 | 1,723 | 1,656 | 1,673 | 1,243,500 | ▼ | -0.12% |
2024-05-07 | 2222 | 寿スピリッツ | 914,055 | 0.58% | 1,655 | 1,696 | 1,642 | 1,679 | 684,800 | ▼ | -0.09% |
2024-05-15 | 2222 | 寿スピリッツ | 477,955 | 0.30% | 1,677 | 1,815 | 1,670 | 1,760 | 1,654,300 | ▼ | -0.27% |
2024-06-17 | 2222 | 寿スピリッツ | 784,742 | 0.50% | 1,894 | 1,908 | 1,862 | 1,878 | 778,800 | ▲ | 0.09% |
2024-06-19 | 2222 | 寿スピリッツ | 962,201 | 0.61% | 1,836 | 1,845 | 1,821 | 1,841 | 562,000 | ▲ | 0.1% |
2024-07-02 | 2222 | 寿スピリッツ | 1,107,373 | 0.71% | 1,865 | 1,884 | 1,854 | 1,867 | 631,600 | ▲ | 0.09% |
2024-07-05 | 2222 | 寿スピリッツ | 1,058,873 | 0.68% | 1,866 | 1,898 | 1,866 | 1,889 | 542,700 | ▼ | -0.02% |
2024-07-12 | 2222 | 寿スピリッツ | 1,092,068 | 0.70% | 1,952 | 1,982 | 1,944 | 1,975 | 780,900 | ▲ | 0.01% |
2024-07-18 | 2222 | 寿スピリッツ | 1,085,868 | 0.69% | 2,016 | 2,034 | 1,998 | 2,017 | 674,800 | ▼ | -0.01% |
2024-07-23 | 2222 | 寿スピリッツ | 929,468 | 0.59% | 2,060 | 2,082 | 2,016 | 2,041 | 1,014,700 | ▼ | -0.09% |
2024-07-24 | 2222 | 寿スピリッツ | 1,200,068 | 0.77% | 2,035 | 2,040 | 1,973 | 1,978 | 1,244,100 | ▲ | 0.18% |
2024-07-25 | 2222 | 寿スピリッツ | 1,356,641 | 0.87% | 1,949 | 1,957 | 1,903 | 1,931 | 1,121,400 | ▲ | 0.09% |
2024-08-02 | 2222 | 寿スピリッツ | 960,900 | 0.61% | 1,590 | 1,631 | 1,502 | 1,594 | 3,461,600 | ▼ | -0.26% |
2024-08-05 | 2222 | 寿スピリッツ | 918,000 | 0.58% | 1,608 | 1,645 | 1,420 | 1,437 | 2,339,200 | ▼ | -0.03% |
2024-08-06 | 2222 | 寿スピリッツ | 1,277,100 | 0.82% | 1,647 | 1,685 | 1,594 | 1,669 | 2,627,000 | ▲ | 0.24% |
2024-08-09 | 2222 | 寿スピリッツ | 1,456,100 | 0.93% | 1,640 | 1,703 | 1,629 | 1,668 | 858,600 | ▲ | 0.11% |
2024-09-10 | 2222 | 寿スピリッツ | 1,648,331 | 1.05% | 1,755 | 1,782 | 1,750 | 1,760 | 568,000 | ▲ | 0.12% |
2024-09-11 | 2222 | 寿スピリッツ | 1,717,740 | 1.10% | 1,745 | 1,754 | 1,693 | 1,706 | 588,300 | ▲ | 0.05% |
2024-09-20 | 2222 | 寿スピリッツ | 1,710,434 | 1.09% | 1,710 | 1,722 | 1,684 | 1,716 | 1,043,100 | ▼ | -0.01% |
2024-09-26 | 2222 | 寿スピリッツ | 1,550,634 | 0.99% | 1,735 | 1,791 | 1,733 | 1,791 | 708,200 | ▼ | -0.1% |
2024-10-01 | 2222 | 寿スピリッツ | 1,383,134 | 0.88% | 1,829 | 1,840 | 1,812 | 1,819 | 436,300 | ▼ | -0.1% |
2024-10-07 | 2222 | 寿スピリッツ | 1,220,841 | 0.78% | 1,817 | 1,845 | 1,807 | 1,843 | 584,000 | ▼ | -0.09% |
2024-10-10 | 2222 | 寿スピリッツ | 1,247,533 | 0.80% | 1,836 | 1,836 | 1,817 | 1,825 | 422,800 | ▲ | 0.02% |
2024-10-11 | 2222 | 寿スピリッツ | 1,025,028 | 0.65% | 1,845 | 1,886 | 1,841 | 1,879 | 1,194,500 | ▼ | -0.15% |
2024-10-15 | 2222 | 寿スピリッツ | 908,128 | 0.58% | 1,907 | 1,985 | 1,890 | 1,985 | 1,361,000 | ▼ | -0.07% |
2024-10-22 | 2222 | 寿スピリッツ | 759,569 | 0.48% | 1,970 | 1,975 | 1,927 | 1,966 | 686,300 | ▼ | -0.09% |
2024-10-30 | 2222 | 寿スピリッツ | 1,073,222 | 0.68% | 2,061 | 2,098 | 2,049 | 2,096 | 3,430,500 | ▲ | 0.2% |
2024-10-31 | 2222 | 寿スピリッツ | 1,103,522 | 0.70% | 2,089 | 2,107 | 2,066 | 2,070 | 672,600 | ▲ | 0.01% |
2024-11-05 | 2222 | 寿スピリッツ | 1,052,149 | 0.67% | 2,079 | 2,113 | 2,041 | 2,113 | 1,259,100 | ▼ | -0.02% |
2024-11-06 | 2222 | 寿スピリッツ | 1,278,027 | 0.82% | 2,142 | 2,150 | 2,028 | 2,050 | 1,650,600 | ▲ | 0.14% |
2024-05-31 | 2229 | カルビー | 682,741 | 0.50% | 3,069 | 3,095 | 3,057 | 3,092 | 360,600 | ▲ | 0.08% |
2024-06-05 | 2229 | カルビー | 642,967 | 0.48% | 3,140 | 3,188 | 3,115 | 3,168 | 409,100 | ▼ | -0.02% |
2024-07-11 | 2229 | カルビー | 691,994 | 0.51% | 3,050 | 3,092 | 3,045 | 3,092 | 249,600 | ▲ | 0.1% |
2024-07-12 | 2229 | カルビー | 640,094 | 0.47% | 3,087 | 3,177 | 3,080 | 3,171 | 314,200 | ▼ | -0.04% |
2024-03-04 | 2267 | ヤクルト | 2,424,061 | 0.70% | 3,200 | 3,240 | 3,157 | 3,167 | 1,726,000 | ▲ | 0.05% |
2024-03-14 | 2267 | ヤクルト | 2,363,661 | 0.69% | 3,125 | 3,184 | 3,115 | 3,172 | 1,341,000 | ▼ | -0.01% |
2024-03-15 | 2267 | ヤクルト | 2,456,628 | 0.71% | 3,188 | 3,276 | 3,172 | 3,224 | 3,130,800 | ▲ | 0.02% |
2024-03-19 | 2267 | ヤクルト | 2,383,224 | 0.69% | 3,258 | 3,276 | 3,227 | 3,237 | 1,350,300 | ▼ | -0.02% |
2024-03-22 | 2267 | ヤクルト | 2,462,309 | 0.71% | 3,191 | 3,198 | 3,131 | 3,185 | 3,236,700 | ▲ | 0.02% |
2024-03-29 | 2267 | ヤクルト | 2,385,628 | 0.69% | 3,105 | 3,152 | 3,100 | 3,119 | 1,181,000 | ▼ | -0.02% |
2024-04-01 | 2267 | ヤクルト | 2,528,224 | 0.73% | 3,144 | 3,144 | 3,087 | 3,106 | 1,533,600 | ▲ | 0.04% |
2024-04-16 | 2267 | ヤクルト | 2,173,570 | 0.63% | 2,969 | 3,066 | 2,938 | 3,066 | 2,669,400 | ▼ | -0.09% |
2024-04-17 | 2267 | ヤクルト | 1,873,524 | 0.54% | 3,065 | 3,065 | 3,014 | 3,015 | 1,772,400 | ▼ | -0.08% |
2024-04-19 | 2267 | ヤクルト | 1,565,017 | 0.45% | 3,000 | 3,004 | 2,954 | 2,979 | 1,717,500 | ▼ | -0.09% |
2024-05-30 | 2267 | ヤクルト | 1,720,176 | 0.50% | 2,805 | 2,843 | 2,796 | 2,840 | 1,291,600 | ▲ | 0.06% |
2024-06-04 | 2267 | ヤクルト | 1,670,231 | 0.48% | 2,870 | 2,913 | 2,863 | 2,898 | 1,272,600 | ▼ | -0.02% |
2024-06-07 | 2267 | ヤクルト | 1,748,508 | 0.51% | 2,830 | 2,847 | 2,819 | 2,847 | 1,126,600 | ▲ | 0.03% |
2024-06-10 | 2267 | ヤクルト | 1,708,808 | 0.49% | 2,830 | 2,843 | 2,772 | 2,832 | 2,224,000 | ▼ | -0.02% |
2024-06-11 | 2267 | ヤクルト | 1,785,208 | 0.52% | 2,845 | 2,882 | 2,829 | 2,835 | 1,306,100 | ▲ | 0.03% |
2024-06-19 | 2267 | ヤクルト | 2,086,649 | 0.60% | 2,801 | 2,802 | 2,763 | 2,780 | 1,833,400 | ▲ | 0.07% |
2024-07-05 | 2267 | ヤクルト | 2,398,107 | 0.70% | 2,869 | 2,879 | 2,859 | 2,867 | 870,500 | ▲ | 0.09% |
2024-07-16 | 2267 | ヤクルト | 2,354,111 | 0.68% | 2,920 | 2,926 | 2,853 | 2,855 | 1,582,500 | ▼ | -0.01% |
2024-07-30 | 2267 | ヤクルト | 1,842,361 | 0.53% | 2,905 | 2,967 | 2,837 | 2,946 | 4,858,100 | ▼ | -0.15% |
2024-08-14 | 2267 | ヤクルト | 1,709,808 | 0.49% | 2,837 | 2,876 | 2,826 | 2,876 | 982,700 | ▼ | -0.04% |
2024-08-20 | 2267 | ヤクルト | 1,799,608 | 0.52% | 2,950 | 2,963 | 2,938 | 2,957 | 909,100 | ▲ | 0.03% |
2024-08-22 | 2267 | ヤクルト | 2,092,338 | 0.61% | 2,960 | 3,016 | 2,955 | 3,015 | 1,310,800 | ▲ | 0.08% |
2024-09-25 | 2267 | ヤクルト | 1,954,013 | 0.57% | 3,155 | 3,230 | 3,123 | 3,221 | 1,818,900 | ▼ | -0.04% |
2024-09-27 | 2267 | ヤクルト | 1,703,594 | 0.49% | 3,245 | 3,350 | 3,238 | 3,350 | 3,320,300 | ▼ | -0.07% |
2024-10-22 | 2267 | ヤクルト | 1,784,895 | 0.52% | 3,329 | 3,329 | 3,282 | 3,303 | 1,005,500 | ▲ | 0.1% |
2024-10-30 | 2267 | ヤクルト | 1,626,829 | 0.47% | 3,330 | 3,357 | 3,314 | 3,337 | 1,206,200 | ▼ | -0.05% |
2024-03-05 | 2270 | 雪印メグ | 567,750 | 0.80% | 2,200 | 2,217 | 2,180 | 2,204 | 151,200 | ▲ | 0.09% |
2024-03-14 | 2270 | 雪印メグ | 691,350 | 0.97% | 2,400 | 2,514 | 2,386 | 2,481 | 1,975,800 | ▲ | 0.16% |
2024-03-26 | 2270 | 雪印メグ | 602,850 | 0.85% | 2,721 | 2,774 | 2,705 | 2,768 | 308,100 | ▼ | -0.12% |
2024-03-28 | 2270 | 雪印メグ | 533,307 | 0.75% | 2,698 | 2,704 | 2,646 | 2,684 | 425,700 | ▼ | -0.09% |
2024-04-02 | 2270 | 雪印メグ | 569,970 | 0.80% | 2,669 | 2,669 | 2,607 | 2,622 | 218,400 | ▲ | 0.05% |
2024-04-09 | 2270 | 雪印メグ | 558,777 | 0.78% | 2,687 | 2,703 | 2,654 | 2,660 | 206,000 | ▼ | -0.02% |
2024-04-23 | 2270 | 雪印メグ | 455,450 | 0.64% | 2,584 | 2,629 | 2,575 | 2,627 | 167,800 | ▼ | -0.14% |
2024-04-25 | 2270 | 雪印メグ | 422,450 | 0.59% | 2,552 | 2,560 | 2,533 | 2,536 | 191,100 | ▼ | -0.05% |
2024-04-26 | 2270 | 雪印メグ | 442,350 | 0.62% | 2,519 | 2,526 | 2,485 | 2,519 | 229,200 | ▲ | 0.03% |
2024-05-02 | 2270 | 雪印メグ | 419,450 | 0.59% | 2,566 | 2,580 | 2,554 | 2,554 | 97,700 | ▼ | -0.03% |
2024-05-13 | 2270 | 雪印メグ | 334,650 | 0.47% | 2,582 | 2,601 | 2,541 | 2,585 | 167,200 | ▼ | -0.12% |
2024-05-14 | 2270 | 雪印メグ | 357,250 | 0.50% | 2,555 | 2,661 | 2,451 | 2,553 | 1,597,200 | ▲ | 0.03% |
2024-05-15 | 2270 | 雪印メグ | 348,350 | 0.49% | 2,480 | 2,569 | 2,441 | 2,509 | 447,900 | ▼ | -0.01% |
2024-05-21 | 2270 | 雪印メグ | 364,848 | 0.51% | 2,503 | 2,589 | 2,502 | 2,535 | 340,000 | ▲ | 0.02% |
2024-05-23 | 2270 | 雪印メグ | 339,248 | 0.47% | 2,559 | 2,584 | 2,532 | 2,574 | 147,700 | ▼ | -0.04% |
2024-09-24 | 2270 | 雪印メグ | 382,656 | 0.54% | 2,684 | 2,689 | 2,663 | 2,681 | 211,500 | ▲ | 0.13% |
2024-09-27 | 2270 | 雪印メグ | 426,354 | 0.60% | 2,730 | 2,739 | 2,704 | 2,717 | 123,400 | ▲ | 0.05% |
2024-10-11 | 2270 | 雪印メグ | 496,941 | 0.70% | 2,721 | 2,723 | 2,701 | 2,701 | 80,900 | ▲ | 0.09% |
2024-04-23 | 2292 | SFOODS | 163,072 | 0.50% | 3,065 | 3,090 | 3,030 | 3,045 | 51,200 | ▲ | 0.06% |
2024-05-14 | 2292 | SFOODS | 195,472 | 0.60% | 3,060 | 3,075 | 3,055 | 3,065 | 22,800 | ▲ | 0.09% |
2024-06-12 | 2292 | SFOODS | 228,072 | 0.70% | 2,924 | 2,937 | 2,918 | 2,928 | 17,500 | ▲ | 0.09% |
2024-06-28 | 2292 | SFOODS | 261,572 | 0.81% | 2,970 | 2,970 | 2,906 | 2,906 | 78,700 | ▲ | 0.11% |
2024-07-16 | 2292 | SFOODS | 237,872 | 0.73% | 2,870 | 2,950 | 2,853 | 2,944 | 109,100 | ▼ | -0.08% |
2024-07-17 | 2292 | SFOODS | 203,272 | 0.62% | 2,947 | 3,025 | 2,922 | 3,020 | 109,400 | ▼ | -0.1% |
2024-07-18 | 2292 | SFOODS | 191,072 | 0.59% | 2,990 | 3,070 | 2,967 | 3,040 | 73,100 | ▼ | -0.03% |
2024-07-31 | 2292 | SFOODS | 160,672 | 0.49% | 2,984 | 2,998 | 2,935 | 2,998 | 71,000 | ▼ | -0.09% |
2024-09-19 | 2292 | SFOODS | 163,400 | 0.50% | 2,720 | 2,797 | 2,720 | 2,797 | 77,300 | ▲ | 0.09% |
2024-10-11 | 2292 | SFOODS | 159,900 | 0.49% | 2,784 | 2,856 | 2,770 | 2,825 | 66,300 | ▼ | -0.01% |
2024-03-13 | 2330 | フォーサイド | 251,800 | 0.66% | 385 | 450 | 371 | 424 | 12,201,100 | ▲ | 0.66% |
2024-03-14 | 2330 | フォーサイド | 0 | 0.00% | 421 | 464 | 384 | 393 | 8,747,800 | ▼ | -0.66% |
2024-10-22 | 2334 | イオレ | 15,700 | 0.59% | 606 | 612 | 572 | 580 | 200,700 | ▲ | 0.24% |
2024-10-30 | 2334 | イオレ | 12,800 | 0.48% | 589 | 603 | 588 | 591 | 21,900 | ▼ | -0.1% |
2024-10-23 | 2371 | カカクコム | 1,097,116 | 0.55% | 2,375 | 2,391 | 2,338 | 2,348 | 1,070,700 | ▲ | 0.13% |
2024-10-24 | 2371 | カカクコム | 1,229,262 | 0.62% | 2,308 | 2,354 | 2,307 | 2,351 | 855,200 | ▲ | 0.06% |
2024-10-29 | 2371 | カカクコム | 1,427,568 | 0.72% | 2,333 | 2,382 | 2,322 | 2,370 | 1,145,400 | ▲ | 0.09% |
2024-11-01 | 2371 | カカクコム | 1,596,481 | 0.80% | 2,290 | 2,348 | 2,288 | 2,325 | 739,700 | ▲ | 0.08% |
2024-11-06 | 2371 | カカクコム | 1,065,181 | 0.53% | 2,368 | 2,449 | 2,256 | 2,444 | 2,666,500 | ▼ | -0.27% |
2024-03-11 | 2372 | アイロムG | 64,216 | 0.52% | 1,818 | 1,829 | 1,806 | 1,823 | 55,800 | ▲ | 0.03% |
2024-03-14 | 2372 | アイロムG | 59,616 | 0.48% | 1,840 | 1,864 | 1,840 | 1,864 | 26,300 | ▼ | -0.04% |
2024-06-17 | 2379 | ディップ | 304,461 | 0.50% | 2,630 | 2,636 | 2,608 | 2,614 | 409,100 | ▲ | 0.09% |
2024-06-21 | 2379 | ディップ | 365,333 | 0.60% | 2,791 | 2,855 | 2,788 | 2,810 | 937,700 | ▲ | 0.09% |
2024-06-24 | 2379 | ディップ | 353,533 | 0.58% | 2,825 | 2,834 | 2,795 | 2,820 | 247,700 | ▼ | -0.02% |
2024-06-26 | 2379 | ディップ | 281,368 | 0.46% | 2,813 | 2,825 | 2,771 | 2,784 | 319,800 | ▼ | -0.11% |
2024-07-08 | 2379 | ディップ | 304,067 | 0.50% | 2,760 | 2,775 | 2,752 | 2,766 | 247,500 | ▲ | 0.03% |
2024-07-09 | 2379 | ディップ | 271,567 | 0.45% | 2,765 | 2,783 | 2,757 | 2,760 | 429,900 | ▼ | -0.04% |
2024-07-17 | 2379 | ディップ | 309,021 | 0.51% | 3,060 | 3,100 | 3,030 | 3,065 | 339,700 | ▲ | 0.06% |
2024-07-19 | 2379 | ディップ | 368,121 | 0.61% | 3,035 | 3,045 | 2,992 | 3,020 | 278,600 | ▲ | 0.09% |
2024-07-31 | 2379 | ディップ | 432,315 | 0.71% | 3,030 | 3,080 | 3,015 | 3,075 | 227,500 | ▲ | 0.09% |
2024-08-05 | 2379 | ディップ | 511,293 | 0.85% | 2,738 | 2,740 | 2,500 | 2,511 | 426,100 | ▲ | 0.14% |
2024-08-08 | 2379 | ディップ | 551,893 | 0.91% | 2,681 | 2,830 | 2,680 | 2,772 | 318,900 | ▲ | 0.06% |
2024-08-16 | 2379 | ディップ | 612,611 | 1.01% | 2,870 | 2,884 | 2,856 | 2,861 | 149,000 | ▲ | 0.09% |
2024-08-29 | 2379 | ディップ | 536,607 | 0.89% | 2,929 | 2,939 | 2,845 | 2,884 | 510,100 | ▼ | -0.09% |
2024-09-10 | 2379 | ディップ | 459,407 | 0.76% | 2,858 | 2,876 | 2,820 | 2,845 | 171,200 | ▼ | -0.13% |
2024-09-24 | 2379 | ディップ | 412,444 | 0.68% | 2,840 | 2,842 | 2,816 | 2,823 | 148,900 | ▼ | -0.07% |
2024-09-27 | 2379 | ディップ | 353,044 | 0.58% | 2,949 | 2,959 | 2,913 | 2,928 | 181,800 | ▼ | -0.1% |
2024-10-01 | 2379 | ディップ | 286,868 | 0.47% | 2,858 | 2,985 | 2,834 | 2,964 | 436,000 | ▼ | -0.1% |
2024-10-17 | 2379 | ディップ | 354,919 | 0.59% | 2,725 | 2,747 | 2,656 | 2,668 | 723,500 | ▲ | 0.1% |
2024-10-18 | 2379 | ディップ | 451,519 | 0.75% | 2,660 | 2,673 | 2,608 | 2,628 | 505,200 | ▲ | 0.16% |
2024-10-24 | 2379 | ディップ | 403,535 | 0.67% | 2,510 | 2,573 | 2,506 | 2,572 | 429,900 | ▼ | -0.07% |
2024-10-28 | 2379 | ディップ | 306,700 | 0.50% | 2,590 | 2,667 | 2,571 | 2,667 | 453,600 | ▼ | -0.17% |
2024-10-29 | 2379 | ディップ | 291,688 | 0.48% | 2,664 | 2,700 | 2,643 | 2,700 | 383,400 | ▼ | -0.02% |
2024-10-30 | 2379 | ディップ | 355,755 | 0.59% | 2,701 | 2,712 | 2,656 | 2,678 | 891,700 | ▲ | 0.1% |
2024-10-31 | 2379 | ディップ | 386,984 | 0.64% | 2,678 | 2,713 | 2,665 | 2,700 | 318,400 | ▲ | 0.05% |
2024-11-01 | 2379 | ディップ | 440,784 | 0.73% | 2,689 | 2,702 | 2,621 | 2,639 | 271,200 | ▲ | 0.08% |
2024-11-05 | 2379 | ディップ | 498,830 | 0.82% | 2,635 | 2,658 | 2,620 | 2,634 | 265,700 | ▲ | 0.08% |
2024-05-27 | 2395 | 新日本科学 | 211,000 | 0.50% | 1,295 | 1,356 | 1,286 | 1,355 | 284,500 | ▲ | 0.07% |
2024-06-14 | 2395 | 新日本科学 | 265,700 | 0.63% | 1,373 | 1,409 | 1,373 | 1,395 | 153,000 | ▲ | 0.13% |
2024-06-18 | 2395 | 新日本科学 | 304,600 | 0.73% | 1,379 | 1,440 | 1,364 | 1,409 | 265,400 | ▲ | 0.09% |
2024-06-25 | 2395 | 新日本科学 | 288,200 | 0.69% | 1,386 | 1,444 | 1,386 | 1,444 | 184,100 | ▼ | -0.04% |
2024-06-27 | 2395 | 新日本科学 | 298,919 | 0.71% | 1,465 | 1,481 | 1,451 | 1,456 | 142,300 | ▲ | 0.02% |
2024-07-09 | 2395 | 新日本科学 | 335,919 | 0.80% | 1,349 | 1,383 | 1,305 | 1,315 | 656,100 | ▲ | 0.09% |
2024-07-23 | 2395 | 新日本科学 | 375,618 | 0.90% | 1,260 | 1,288 | 1,256 | 1,283 | 265,200 | ▲ | 0.09% |
2024-07-24 | 2395 | 新日本科学 | 371,063 | 0.89% | 1,270 | 1,272 | 1,228 | 1,228 | 499,700 | ▼ | -0.01% |
2024-07-29 | 2395 | 新日本科学 | 378,536 | 0.90% | 1,239 | 1,253 | 1,233 | 1,238 | 151,200 | ▲ | 0.01% |
2024-08-05 | 2395 | 新日本科学 | 418,049 | 1.00% | 1,082 | 1,084 | 970 | 977 | 873,400 | ▲ | 0.09% |
2024-08-06 | 2395 | 新日本科学 | 486,524 | 1.16% | 1,037 | 1,124 | 980 | 1,032 | 1,123,800 | ▲ | 0.15% |
2024-08-07 | 2395 | 新日本科学 | 515,564 | 1.23% | 980 | 1,067 | 973 | 1,040 | 667,600 | ▲ | 0.07% |
2024-08-09 | 2395 | 新日本科学 | 553,400 | 1.32% | 1,071 | 1,077 | 991 | 1,019 | 512,800 | ▲ | 0.09% |
2024-08-14 | 2395 | 新日本科学 | 601,400 | 1.44% | 1,049 | 1,059 | 1,025 | 1,046 | 271,600 | ▲ | 0.11% |
2024-08-23 | 2395 | 新日本科学 | 579,061 | 1.39% | 1,165 | 1,182 | 1,163 | 1,178 | 125,500 | ▼ | -0.05% |
2024-08-30 | 2395 | 新日本科学 | 383,475 | 0.92% | 1,222 | 1,226 | 1,206 | 1,208 | 972,600 | ▼ | -0.35% |
2024-09-02 | 2395 | 新日本科学 | 358,836 | 0.86% | 1,204 | 1,208 | 1,146 | 1,153 | 397,200 | ▼ | -0.06% |
2024-09-04 | 2395 | 新日本科学 | 317,215 | 0.76% | 1,155 | 1,188 | 1,155 | 1,161 | 245,600 | ▼ | -0.09% |
2024-09-06 | 2395 | 新日本科学 | 277,712 | 0.66% | 1,178 | 1,190 | 1,151 | 1,158 | 195,200 | ▼ | -0.09% |
2024-09-10 | 2395 | 新日本科学 | 225,714 | 0.54% | 1,145 | 1,165 | 1,141 | 1,142 | 208,700 | ▼ | -0.12% |
2024-09-11 | 2395 | 新日本科学 | 204,114 | 0.49% | 1,151 | 1,158 | 1,123 | 1,131 | 316,700 | ▼ | -0.05% |
2024-03-19 | 2412 | | 830,354 | 0.52% | 2,161 | 2,164 | 2,159 | 2,162 | 2,262,600 | ▲ | 0.26% |
2024-03-21 | 2412 | | 959,254 | 0.60% | 2,168 | 2,178 | 2,161 | 2,163 | 1,200,500 | ▲ | 0.07% |
2024-03-27 | 2412 | | 1,395,054 | 0.87% | 2,163 | 2,165 | 2,161 | 2,162 | 944,500 | ▲ | 0.27% |
2024-03-28 | 2412 | | 41,605 | 0.02% | 2,162 | 2,167 | 2,161 | 2,162 | 3,117,000 | ▼ | -0.85% |
2024-04-04 | 2427 | | 636,161 | 0.50% | 1,749 | 1,751 | 1,747 | 1,747 | 476,900 | ▲ | 0.07% |
2024-04-05 | 2427 | | 790,993 | 0.62% | 1,747 | 1,750 | 1,746 | 1,750 | 812,900 | ▲ | 0.12% |
2024-04-16 | 2427 | | 755,193 | 0.59% | 1,750 | 1,754 | 1,749 | 1,749 | 224,700 | ▼ | -0.03% |
2024-04-26 | 2427 | | 302,639 | 0.24% | 1,751 | 1,754 | 1,748 | 1,748 | 7,389,000 | ▼ | -0.35% |
2024-04-16 | 2428 | ウェルネット | 101,367 | 0.52% | 558 | 558 | 553 | 553 | 56,200 | ▲ | 0.1% |
2024-04-19 | 2428 | ウェルネット | 116,567 | 0.60% | 547 | 548 | 536 | 544 | 106,800 | ▲ | 0.07% |
2024-04-26 | 2428 | ウェルネット | 55,200 | 0.28% | 549 | 552 | 546 | 551 | 204,000 | ▼ | -0.31% |
2024-07-10 | 2428 | ウェルネット | 101,667 | 0.52% | 672 | 678 | 666 | 674 | 159,200 | ▲ | 0.12% |
2024-07-17 | 2428 | ウェルネット | 116,567 | 0.60% | 710 | 725 | 708 | 720 | 235,600 | ▲ | 0.07% |
2024-07-29 | 2428 | ウェルネット | 142,867 | 0.73% | 741 | 754 | 738 | 741 | 172,700 | ▲ | 0.13% |
2024-07-30 | 2428 | ウェルネット | 69,000 | 0.35% | 739 | 740 | 720 | 728 | 414,800 | ▼ | -0.38% |
2024-09-12 | 2428 | ウェルネット | 101,600 | 0.52% | 799 | 835 | 797 | 826 | 343,500 | ▲ | 0.11% |
2024-09-17 | 2428 | ウェルネット | 123,700 | 0.63% | 790 | 794 | 769 | 790 | 188,700 | ▲ | 0.1% |
2024-09-19 | 2428 | ウェルネット | 138,500 | 0.71% | 796 | 810 | 790 | 790 | 266,500 | ▲ | 0.07% |
2024-09-27 | 2428 | ウェルネット | 132,400 | 0.68% | 773 | 773 | 752 | 760 | 151,700 | ▼ | -0.02% |
2024-10-01 | 2428 | ウェルネット | 110,600 | 0.57% | 753 | 759 | 746 | 748 | 73,900 | ▼ | -0.11% |
2024-10-03 | 2428 | ウェルネット | 89,600 | 0.46% | 756 | 768 | 745 | 745 | 95,700 | ▼ | -0.1% |
2024-10-24 | 2428 | ウェルネット | 98,668 | 0.50% | 696 | 704 | 684 | 698 | 119,500 | ▲ | 0.09% |
2024-10-30 | 2428 | ウェルネット | 32,400 | 0.16% | 708 | 708 | 691 | 696 | 298,100 | ▼ | -0.34% |
2024-07-02 | 2433 | 博報堂DY | 1,963,132 | 0.50% | 1,140 | 1,162 | 1,128 | 1,160 | 980,600 | ▲ | 0.08% |
2024-07-08 | 2433 | 博報堂DY | 2,424,501 | 0.62% | 1,172 | 1,174 | 1,153 | 1,171 | 595,000 | ▲ | 0.12% |
2024-08-07 | 2433 | 博報堂DY | 2,236,119 | 0.57% | 1,128 | 1,196 | 1,126 | 1,174 | 931,500 | ▼ | -0.05% |
2024-08-14 | 2433 | 博報堂DY | 2,450,119 | 0.62% | 1,149 | 1,162 | 1,137 | 1,147 | 664,100 | ▲ | 0.05% |
2024-10-10 | 2433 | 博報堂DY | 2,741,319 | 0.70% | 1,172 | 1,174 | 1,154 | 1,166 | 552,600 | ▲ | 0.07% |
2024-10-30 | 2433 | 博報堂DY | 1,421,100 | 0.36% | 1,232 | 1,238 | 1,220 | 1,220 | 4,264,700 | ▼ | -0.34% |
2024-09-27 | 244A | グロースXP | 3,800 | 0.85% | 1,956 | 2,097 | 1,840 | 1,942 | 2,251,100 | ▲ | 0.85% |
2024-09-30 | 244A | グロースXP | 6,100 | 1.37% | 1,880 | 1,991 | 1,821 | 1,983 | 254,700 | ▲ | 0.52% |
2024-10-01 | 244A | グロースXP | 7,300 | 1.64% | 1,912 | 1,980 | 1,878 | 1,883 | 215,400 | ▲ | 0.26% |
2024-10-03 | 244A | グロースXP | 7,500 | 0.23% | 1,900 | 2,212 | 1,875 | 2,102 | 545,800 | ▼ | -1.41% |
2024-10-01 | 246A | アスア | 15,500 | 0.61% | 920 | 1,037 | 912 | 991 | 1,067,200 | ▲ | 0.12% |
2024-10-10 | 246A | アスア | 0 | 0.00% | 1,206 | 1,215 | 1,005 | 1,005 | 3,523,000 | ▼ | -0.61% |
2024-05-08 | 2471 | エスプール | 404,970 | 0.51% | 318 | 335 | 315 | 328 | 2,178,400 | ▲ | 0.15% |
2024-05-14 | 2471 | エスプール | 504,770 | 0.63% | 331 | 338 | 331 | 333 | 915,700 | ▲ | 0.12% |
2024-05-28 | 2471 | エスプール | 579,540 | 0.73% | 322 | 331 | 322 | 327 | 598,700 | ▲ | 0.09% |
2024-05-29 | 2471 | エスプール | 662,176 | 0.83% | 330 | 335 | 322 | 323 | 821,600 | ▲ | 0.09% |
2024-06-18 | 2471 | エスプール | 622,937 | 0.78% | 316 | 321 | 314 | 315 | 426,300 | ▼ | -0.04% |
2024-06-21 | 2471 | エスプール | 635,437 | 0.80% | 316 | 316 | 309 | 310 | 794,500 | ▲ | 0.02% |
2024-06-25 | 2471 | エスプール | 629,037 | 0.79% | 314 | 316 | 313 | 314 | 271,200 | ▼ | -0.01% |
2024-06-28 | 2471 | エスプール | 662,637 | 0.83% | 325 | 329 | 321 | 323 | 639,600 | ▲ | 0.03% |
2024-07-05 | 2471 | エスプール | 606,837 | 0.76% | 326 | 327 | 322 | 324 | 316,600 | ▼ | -0.06% |
2024-07-11 | 2471 | エスプール | 652,754 | 0.82% | 321 | 330 | 319 | 323 | 1,249,100 | ▲ | 0.05% |
2024-07-12 | 2471 | エスプール | 617,054 | 0.78% | 322 | 341 | 322 | 331 | 1,823,900 | ▼ | -0.03% |
2024-07-16 | 2471 | エスプール | 755,154 | 0.95% | 363 | 379 | 344 | 350 | 4,144,900 | ▲ | 0.16% |
2024-07-17 | 2471 | エスプール | 802,054 | 1.01% | 351 | 363 | 343 | 346 | 2,162,700 | ▲ | 0.06% |
2024-07-18 | 2471 | エスプール | 754,854 | 0.95% | 343 | 347 | 337 | 341 | 1,111,100 | ▼ | -0.06% |
2024-07-23 | 2471 | エスプール | 809,554 | 1.02% | 331 | 345 | 331 | 334 | 1,296,300 | ▲ | 0.07% |
2024-07-24 | 2471 | エスプール | 743,654 | 0.94% | 340 | 340 | 328 | 330 | 1,167,600 | ▼ | -0.08% |
2024-08-05 | 2471 | エスプール | 837,362 | 1.05% | 275 | 276 | 229 | 236 | 3,437,900 | ▲ | 0.11% |
2024-08-06 | 2471 | エスプール | 1,034,962 | 1.30% | 260 | 269 | 255 | 261 | 1,850,000 | ▲ | 0.25% |
2024-08-07 | 2471 | エスプール | 1,180,262 | 1.49% | 260 | 278 | 259 | 266 | 1,421,100 | ▲ | 0.18% |
2024-08-08 | 2471 | エスプール | 1,193,362 | 1.51% | 267 | 275 | 265 | 268 | 789,500 | ▲ | 0.02% |
2024-08-14 | 2471 | エスプール | 1,276,162 | 1.61% | 283 | 290 | 283 | 287 | 957,100 | ▲ | 0.1% |
2024-08-15 | 2471 | エスプール | 1,248,962 | 1.58% | 292 | 299 | 291 | 296 | 1,052,900 | ▼ | -0.03% |
2024-08-19 | 2471 | エスプール | 1,304,862 | 1.65% | 300 | 312 | 300 | 306 | 746,400 | ▲ | 0.06% |
2024-09-03 | 2471 | エスプール | 1,349,362 | 1.70% | 350 | 364 | 349 | 363 | 600,100 | ▲ | 0.05% |
2024-09-11 | 2471 | エスプール | 1,320,062 | 1.67% | 359 | 359 | 344 | 349 | 747,400 | ▼ | -0.03% |
2024-09-18 | 2471 | エスプール | 1,262,662 | 1.59% | 349 | 359 | 349 | 356 | 545,600 | ▼ | -0.07% |
2024-09-25 | 2471 | エスプール | 1,156,792 | 1.46% | 357 | 357 | 349 | 352 | 534,700 | ▼ | -0.13% |
2024-09-26 | 2471 | エスプール | 1,093,592 | 1.38% | 356 | 358 | 348 | 358 | 617,700 | ▼ | -0.08% |
2024-09-27 | 2471 | エスプール | 1,019,892 | 1.29% | 355 | 356 | 350 | 353 | 522,500 | ▼ | -0.08% |
2024-10-09 | 2471 | エスプール | 898,392 | 1.13% | 329 | 332 | 328 | 332 | 407,900 | ▼ | -0.16% |
2024-10-10 | 2471 | エスプール | 847,592 | 1.07% | 337 | 339 | 329 | 331 | 624,400 | ▼ | -0.05% |
2024-10-15 | 2471 | エスプール | 739,892 | 0.93% | 354 | 366 | 340 | 364 | 1,930,000 | ▼ | -0.14% |
2024-10-16 | 2471 | エスプール | 677,592 | 0.85% | 356 | 373 | 352 | 372 | 1,397,300 | ▼ | -0.08% |
2024-10-17 | 2471 | エスプール | 618,792 | 0.78% | 375 | 382 | 365 | 369 | 1,059,300 | ▼ | -0.06% |
2024-10-18 | 2471 | エスプール | 550,892 | 0.69% | 368 | 372 | 361 | 369 | 833,500 | ▼ | -0.09% |
2024-10-21 | 2471 | エスプール | 566,893 | 0.71% | 371 | 377 | 362 | 362 | 1,067,800 | ▲ | 0.02% |
2024-10-22 | 2471 | エスプール | 638,393 | 0.80% | 360 | 370 | 349 | 350 | 1,183,700 | ▲ | 0.09% |
2024-10-23 | 2471 | エスプール | 622,493 | 0.78% | 350 | 350 | 332 | 333 | 1,104,700 | ▼ | -0.02% |
2024-10-25 | 2471 | エスプール | 636,993 | 0.80% | 341 | 349 | 338 | 347 | 993,300 | ▲ | 0.02% |
2024-10-28 | 2471 | エスプール | 625,593 | 0.79% | 346 | 357 | 342 | 355 | 558,000 | ▼ | -0.01% |
2024-10-30 | 2471 | エスプール | 658,693 | 0.83% | 376 | 376 | 360 | 364 | 1,224,900 | ▲ | 0.03% |
2024-05-27 | 2475 | WDB | 100,500 | 0.50% | 1,670 | 1,675 | 1,652 | 1,668 | 62,600 | ▲ | 0.07% |
2024-05-31 | 2475 | WDB | 24,100 | 0.12% | 1,724 | 1,737 | 1,700 | 1,737 | 299,900 | ▼ | -0.38% |
2024-03-18 | 2484 | 出前館 | 668,300 | 0.50% | 363 | 366 | 359 | 361 | 494,400 | ▲ | 0.09% |
2024-03-22 | 2484 | 出前館 | 865,060 | 0.65% | 353 | 357 | 337 | 340 | 1,768,600 | ▲ | 0.15% |
2024-03-26 | 2484 | 出前館 | 1,088,242 | 0.82% | 331 | 333 | 324 | 329 | 1,070,600 | ▲ | 0.16% |
2024-03-29 | 2484 | 出前館 | 1,206,957 | 0.91% | 326 | 332 | 326 | 332 | 691,700 | ▲ | 0.09% |
2024-04-04 | 2484 | 出前館 | 1,346,960 | 1.01% | 322 | 325 | 317 | 319 | 621,600 | ▲ | 0.09% |
2024-04-10 | 2484 | 出前館 | 1,482,200 | 1.11% | 334 | 339 | 327 | 330 | 727,800 | ▲ | 0.1% |
2024-04-12 | 2484 | 出前館 | 1,439,500 | 1.08% | 332 | 338 | 327 | 334 | 518,300 | ▼ | -0.03% |
2024-04-15 | 2484 | 出前館 | 735,000 | 0.55% | 335 | 343 | 331 | 337 | 2,479,400 | ▼ | -0.53% |
2024-04-19 | 2484 | 出前館 | 799,400 | 0.60% | 325 | 327 | 317 | 320 | 642,900 | ▲ | 0.04% |
2024-04-24 | 2484 | 出前館 | 939,260 | 0.70% | 293 | 295 | 287 | 288 | 2,362,900 | ▲ | 0.09% |
2024-04-30 | 2484 | 出前館 | 1,091,454 | 0.82% | 275 | 278 | 267 | 274 | 1,151,500 | ▲ | 0.12% |
2024-05-07 | 2484 | 出前館 | 1,241,054 | 0.93% | 267 | 281 | 264 | 280 | 796,300 | ▲ | 0.11% |
2024-05-16 | 2484 | 出前館 | 1,333,354 | 1.00% | 260 | 262 | 251 | 253 | 1,364,800 | ▲ | 0.06% |
2024-05-23 | 2484 | 出前館 | 1,255,400 | 0.94% | 258 | 259 | 247 | 251 | 1,953,800 | ▼ | -0.06% |
2024-05-27 | 2484 | 出前館 | 1,041,740 | 0.78% | 241 | 246 | 239 | 244 | 969,800 | ▼ | -0.15% |
2024-05-30 | 2484 | 出前館 | 863,000 | 0.65% | 237 | 248 | 236 | 245 | 689,900 | ▼ | -0.13% |
2024-05-31 | 2484 | 出前館 | 240,200 | 0.18% | 241 | 245 | 238 | 242 | 2,619,700 | ▼ | -0.47% |
2024-03-12 | 2489 | アドウェイズ | 260,409 | 0.61% | 445 | 455 | 440 | 455 | 77,900 | ▲ | 0.1% |
2024-05-21 | 2489 | アドウェイズ | 251,450 | 0.59% | 412 | 416 | 407 | 412 | 60,100 | ▼ | -0.02% |
2024-06-20 | 2489 | アドウェイズ | 253,517 | 0.60% | 394 | 402 | 391 | 394 | 62,900 | ▲ | 0.01% |
2024-07-03 | 2489 | アドウェイズ | 251,072 | 0.59% | 405 | 412 | 405 | 410 | 41,100 | ▼ | -0.01% |
2024-07-10 | 2489 | アドウェイズ | 254,172 | 0.60% | 408 | 410 | 403 | 406 | 92,600 | ▲ | 0.01% |
2024-07-19 | 2489 | アドウェイズ | 249,572 | 0.59% | 415 | 420 | 414 | 417 | 66,900 | ▼ | -0.01% |
2024-07-23 | 2489 | アドウェイズ | 252,272 | 0.60% | 410 | 415 | 409 | 412 | 35,900 | ▲ | 0.01% |
2024-07-24 | 2489 | アドウェイズ | 247,472 | 0.58% | 408 | 419 | 408 | 413 | 48,900 | ▼ | -0.02% |
2024-07-29 | 2489 | アドウェイズ | 253,372 | 0.60% | 409 | 416 | 408 | 412 | 73,600 | ▲ | 0.02% |
2024-07-30 | 2489 | アドウェイズ | 146,972 | 0.34% | 408 | 415 | 394 | 396 | 407,700 | ▼ | -0.25% |
2024-03-12 | 2491 | Vコマース | 186,263 | 0.54% | 1,114 | 1,164 | 1,104 | 1,144 | 1,909,100 | ▲ | 0.34% |
2024-03-13 | 2491 | Vコマース | 292,463 | 0.84% | 1,086 | 1,123 | 1,063 | 1,066 | 841,800 | ▲ | 0.29% |
2024-03-18 | 2491 | Vコマース | 312,357 | 0.90% | 1,065 | 1,072 | 1,047 | 1,058 | 235,800 | ▲ | 0.06% |
2024-03-22 | 2491 | Vコマース | 348,383 | 1.01% | 1,071 | 1,110 | 1,068 | 1,107 | 237,700 | ▲ | 0.1% |
2024-04-03 | 2491 | Vコマース | 381,289 | 1.10% | 1,027 | 1,042 | 1,023 | 1,039 | 218,600 | ▲ | 0.09% |
2024-04-04 | 2491 | Vコマース | 377,323 | 1.09% | 1,045 | 1,055 | 1,035 | 1,049 | 124,900 | ▼ | -0.01% |
2024-04-05 | 2491 | Vコマース | 379,623 | 1.10% | 1,039 | 1,056 | 1,039 | 1,049 | 152,500 | ▲ | 0.01% |
2024-04-09 | 2491 | Vコマース | 376,623 | 1.09% | 1,038 | 1,051 | 1,037 | 1,043 | 134,200 | ▼ | -0.01% |
2024-04-12 | 2491 | Vコマース | 383,190 | 1.11% | 1,037 | 1,042 | 1,018 | 1,023 | 267,800 | ▲ | 0.02% |
2024-04-23 | 2491 | Vコマース | 379,037 | 1.09% | 1,033 | 1,033 | 1,023 | 1,027 | 145,900 | ▼ | -0.02% |
2024-04-25 | 2491 | Vコマース | 325,637 | 0.94% | 1,040 | 1,052 | 1,019 | 1,024 | 354,100 | ▼ | -0.15% |
2024-04-26 | 2491 | Vコマース | 307,937 | 0.89% | 1,054 | 1,078 | 1,030 | 1,060 | 465,600 | ▼ | -0.04% |
2024-05-10 | 2491 | Vコマース | 312,801 | 0.90% | 1,122 | 1,125 | 1,105 | 1,111 | 112,300 | ▲ | 0.01% |
2024-05-20 | 2491 | Vコマース | 351,304 | 1.01% | 1,078 | 1,086 | 1,066 | 1,070 | 93,900 | ▲ | 0.1% |
2024-05-24 | 2491 | Vコマース | 394,387 | 1.14% | 1,040 | 1,048 | 1,034 | 1,040 | 185,700 | ▲ | 0.12% |
2024-05-27 | 2491 | Vコマース | 413,987 | 1.20% | 1,100 | 1,148 | 1,088 | 1,140 | 1,131,900 | ▲ | 0.06% |
2024-05-29 | 2491 | Vコマース | 467,461 | 1.35% | 1,177 | 1,181 | 1,149 | 1,150 | 335,300 | ▲ | 0.15% |
2024-05-31 | 2491 | Vコマース | 307,961 | 0.89% | 1,163 | 1,188 | 1,158 | 1,179 | 865,700 | ▼ | -0.46% |
2024-06-03 | 2491 | Vコマース | 310,461 | 0.90% | 1,206 | 1,212 | 1,183 | 1,184 | 155,100 | ▲ | 0.01% |
2024-06-05 | 2491 | Vコマース | 309,045 | 0.89% | 1,210 | 1,218 | 1,186 | 1,187 | 241,100 | ▼ | -0.01% |
2024-06-06 | 2491 | Vコマース | 321,445 | 0.93% | 1,187 | 1,189 | 1,157 | 1,157 | 145,700 | ▲ | 0.04% |
2024-06-10 | 2491 | Vコマース | 304,465 | 0.88% | 1,184 | 1,209 | 1,178 | 1,206 | 172,700 | ▼ | -0.05% |
2024-07-02 | 2491 | Vコマース | 310,761 | 0.90% | 1,171 | 1,183 | 1,161 | 1,178 | 292,700 | ▲ | 0.02% |
2024-07-05 | 2491 | Vコマース | 305,533 | 0.88% | 1,160 | 1,198 | 1,150 | 1,190 | 184,000 | ▼ | -0.02% |
2024-07-11 | 2491 | Vコマース | 273,033 | 0.79% | 1,234 | 1,236 | 1,220 | 1,222 | 172,200 | ▼ | -0.08% |
2024-07-16 | 2491 | Vコマース | 281,270 | 0.81% | 1,243 | 1,243 | 1,220 | 1,230 | 109,200 | ▲ | 0.02% |
2024-07-24 | 2491 | Vコマース | 273,670 | 0.79% | 1,193 | 1,193 | 1,171 | 1,186 | 144,500 | ▼ | -0.02% |
2024-07-25 | 2491 | Vコマース | 239,270 | 0.69% | 1,163 | 1,195 | 1,161 | 1,178 | 159,800 | ▼ | -0.1% |
2024-08-02 | 2491 | Vコマース | 196,609 | 0.57% | 1,085 | 1,093 | 1,061 | 1,077 | 207,300 | ▼ | -0.12% |
2024-08-06 | 2491 | Vコマース | 169,709 | 0.49% | 1,026 | 1,074 | 1,025 | 1,055 | 244,400 | ▼ | -0.07% |
2024-08-22 | 2491 | Vコマース | 173,880 | 0.50% | 1,100 | 1,126 | 1,100 | 1,116 | 37,800 | ▲ | 0.01% |
2024-08-30 | 2491 | Vコマース | 173,348 | 0.50% | 1,147 | 1,152 | 1,136 | 1,141 | 291,400 | ▲ | 0.01% |
2024-09-17 | 2491 | Vコマース | 172,315 | 0.49% | 1,098 | 1,102 | 1,074 | 1,087 | 92,100 | ▼ | -0.01% |
2024-03-11 | 2492 | インフォMT | 1,352,212 | 0.52% | 377 | 389 | 376 | 385 | 1,405,300 | ▲ | 0.09% |
2024-03-15 | 2492 | インフォMT | 1,604,326 | 0.61% | 384 | 388 | 378 | 386 | 916,100 | ▲ | 0.08% |
2024-03-25 | 2492 | インフォMT | 1,549,526 | 0.59% | 415 | 423 | 408 | 410 | 1,199,500 | ▼ | -0.02% |
2024-03-27 | 2492 | インフォMT | 1,222,026 | 0.47% | 419 | 431 | 412 | 419 | 1,572,900 | ▼ | -0.12% |
2024-05-01 | 2492 | インフォMT | 1,363,628 | 0.52% | 350 | 358 | 324 | 329 | 7,586,300 | ▲ | 0.05% |
2024-05-07 | 2492 | インフォMT | 1,059,104 | 0.40% | 327 | 344 | 321 | 343 | 2,397,400 | ▼ | -0.12% |
2024-05-10 | 2492 | インフォMT | 1,405,631 | 0.54% | 323 | 324 | 307 | 307 | 2,293,100 | ▲ | 0.14% |
2024-05-16 | 2492 | インフォMT | 1,584,186 | 0.61% | 315 | 316 | 301 | 305 | 1,568,500 | ▲ | 0.06% |
2024-05-21 | 2492 | インフォMT | 1,504,324 | 0.57% | 315 | 322 | 314 | 314 | 918,700 | ▼ | -0.04% |
2024-05-31 | 2492 | インフォMT | 1,213,261 | 0.46% | 303 | 306 | 299 | 306 | 1,625,000 | ▼ | -0.1% |
2024-03-13 | 2501 | サッポロHD | 477,922 | 0.60% | 6,318 | 6,402 | 6,283 | 6,398 | 244,700 | ▲ | 0.07% |
2024-03-14 | 2501 | サッポロHD | 471,081 | 0.59% | 6,362 | 6,533 | 6,325 | 6,503 | 328,700 | ▼ | -0.01% |
2024-04-05 | 2501 | サッポロHD | 475,051 | 0.60% | 5,981 | 6,072 | 5,893 | 5,971 | 254,800 | ▲ | 0.01% |
2024-04-26 | 2501 | サッポロHD | 458,251 | 0.58% | 5,676 | 5,736 | 5,606 | 5,736 | 286,800 | ▼ | -0.02% |
2024-05-14 | 2501 | サッポロHD | 388,551 | 0.49% | 5,587 | 5,681 | 5,548 | 5,604 | 355,700 | ▼ | -0.08% |
2024-05-17 | 2501 | サッポロHD | 406,351 | 0.51% | 5,300 | 5,363 | 5,258 | 5,291 | 254,100 | ▲ | 0.02% |
2024-06-03 | 2501 | サッポロHD | 478,020 | 0.60% | 5,358 | 5,423 | 5,322 | 5,374 | 277,300 | ▲ | 0.08% |
2024-06-05 | 2501 | サッポロHD | 417,120 | 0.52% | 5,473 | 5,624 | 5,473 | 5,600 | 421,200 | ▼ | -0.07% |
2024-06-14 | 2501 | サッポロHD | 476,020 | 0.60% | 5,600 | 5,613 | 5,558 | 5,600 | 467,300 | ▲ | 0.07% |
2024-06-20 | 2501 | サッポロHD | 555,920 | 0.70% | 5,660 | 5,680 | 5,460 | 5,501 | 361,100 | ▲ | 0.09% |
2024-07-10 | 2501 | サッポロHD | 650,520 | 0.82% | 5,827 | 6,272 | 5,822 | 6,242 | 1,117,700 | ▲ | 0.12% |
2024-07-11 | 2501 | サッポロHD | 621,220 | 0.78% | 6,220 | 6,234 | 6,098 | 6,100 | 465,500 | ▼ | -0.03% |
2024-07-18 | 2501 | サッポロHD | 518,220 | 0.65% | 6,100 | 6,317 | 6,073 | 6,282 | 332,600 | ▼ | -0.13% |
2024-08-07 | 2501 | サッポロHD | 471,620 | 0.59% | 5,734 | 6,041 | 5,708 | 5,932 | 226,800 | ▼ | -0.06% |
2024-08-13 | 2501 | サッポロHD | 480,620 | 0.60% | 6,097 | 6,240 | 6,028 | 6,224 | 302,800 | ▲ | 0.01% |
2024-08-14 | 2501 | サッポロHD | 432,320 | 0.54% | 6,324 | 7,220 | 6,302 | 7,144 | 1,931,500 | ▼ | -0.05% |
2024-08-21 | 2501 | サッポロHD | 393,120 | 0.49% | 7,246 | 7,330 | 7,202 | 7,250 | 244,300 | ▼ | -0.05% |
2024-06-21 | 2503 | キリンHD | 4,764,665 | 0.52% | 2,070 | 2,093 | 2,069 | 2,083 | 5,921,500 | ▲ | 0.1% |
2024-07-09 | 2503 | キリンHD | 4,510,342 | 0.49% | 2,096 | 2,108 | 2,084 | 2,105 | 2,854,400 | ▼ | -0.03% |
2024-03-01 | 2531 | 宝HLD | 2,496,710 | 1.26% | 1,259 | 1,263 | 1,244 | 1,250 | 1,479,600 | ▼ | -0.11% |
2024-03-05 | 2531 | 宝HLD | 2,901,391 | 1.47% | 1,241 | 1,263 | 1,189 | 1,200 | 2,914,000 | ▲ | 0.2% |
2024-03-06 | 2531 | 宝HLD | 3,270,391 | 1.65% | 1,192 | 1,195 | 1,172 | 1,179 | 2,661,500 | ▲ | 0.17% |
2024-03-07 | 2531 | 宝HLD | 3,669,491 | 1.86% | 1,184 | 1,193 | 1,139 | 1,148 | 2,330,100 | ▲ | 0.21% |
2024-03-08 | 2531 | 宝HLD | 4,092,691 | 2.07% | 1,130 | 1,151 | 1,129 | 1,134 | 2,153,600 | ▲ | 0.2% |
2024-03-11 | 2531 | 宝HLD | 4,461,214 | 2.26% | 1,133 | 1,137 | 1,101 | 1,110 | 1,872,200 | ▲ | 0.18% |
2024-03-12 | 2531 | 宝HLD | 4,889,414 | 2.47% | 1,103 | 1,121 | 1,084 | 1,118 | 1,551,000 | ▲ | 0.21% |
2024-03-13 | 2531 | 宝HLD | 5,269,614 | 2.67% | 1,119 | 1,124 | 1,106 | 1,116 | 1,684,900 | ▲ | 0.19% |
2024-03-14 | 2531 | 宝HLD | 5,647,914 | 2.86% | 1,121 | 1,121 | 1,098 | 1,106 | 1,439,100 | ▲ | 0.18% |
2024-03-15 | 2531 | 宝HLD | 6,128,512 | 3.10% | 1,100 | 1,107 | 1,091 | 1,104 | 1,285,300 | ▲ | 0.24% |
2024-03-18 | 2531 | 宝HLD | 6,483,312 | 3.28% | 1,109 | 1,115 | 1,102 | 1,114 | 1,203,700 | ▲ | 0.17% |
2024-03-19 | 2531 | 宝HLD | 6,987,812 | 3.54% | 1,110 | 1,112 | 1,097 | 1,110 | 1,660,100 | ▲ | 0.26% |
2024-03-21 | 2531 | 宝HLD | 7,710,112 | 3.90% | 1,117 | 1,118 | 1,098 | 1,103 | 2,118,700 | ▲ | 0.35% |
2024-03-22 | 2531 | 宝HLD | 8,206,212 | 4.16% | 1,102 | 1,127 | 1,095 | 1,123 | 2,029,900 | ▲ | 0.26% |
2024-03-25 | 2531 | 宝HLD | 8,778,512 | 4.45% | 1,118 | 1,129 | 1,114 | 1,114 | 1,814,800 | ▲ | 0.29% |
2024-03-26 | 2531 | 宝HLD | 9,404,412 | 4.76% | 1,113 | 1,118 | 1,101 | 1,114 | 1,881,400 | ▲ | 0.3% |
2024-03-27 | 2531 | 宝HLD | 9,782,912 | 4.95% | 1,115 | 1,134 | 1,113 | 1,129 | 1,913,100 | ▲ | 0.19% |
2024-03-28 | 2531 | 宝HLD | 9,932,668 | 5.03% | 1,100 | 1,105 | 1,083 | 1,087 | 2,247,700 | ▲ | 0.08% |
2024-03-29 | 2531 | 宝HLD | 743,927 | 0.37% | 1,086 | 1,115 | 1,054 | 1,071 | 21,782,500 | ▼ | -4.66% |
2024-06-11 | 2579 | コカBJH | 1,092,600 | 0.52% | 1,926 | 1,948 | 1,892 | 1,896 | 611,800 | ▲ | 0.1% |
2024-06-20 | 2579 | コカBJH | 1,245,300 | 0.60% | 1,941 | 1,955 | 1,931 | 1,934 | 379,800 | ▲ | 0.07% |
2024-06-27 | 2579 | コカBJH | 1,495,956 | 0.72% | 1,984 | 2,025 | 1,979 | 2,019 | 518,300 | ▲ | 0.12% |
2024-07-01 | 2579 | コカBJH | 1,718,431 | 0.83% | 2,021 | 2,028 | 1,989 | 2,008 | 641,900 | ▲ | 0.1% |
2024-07-09 | 2579 | コカBJH | 1,394,362 | 0.67% | 2,074 | 2,159 | 2,068 | 2,121 | 1,784,800 | ▼ | -0.15% |
2024-07-18 | 2579 | コカBJH | 1,222,367 | 0.59% | 2,255 | 2,294 | 2,234 | 2,277 | 759,000 | ▼ | -0.08% |
2024-07-24 | 2579 | コカBJH | 1,272,078 | 0.61% | 2,273 | 2,274 | 2,182 | 2,185 | 823,800 | ▲ | 0.02% |
2024-07-30 | 2579 | コカBJH | 752,902 | 0.36% | 2,244 | 2,247 | 2,199 | 2,208 | 2,146,900 | ▼ | -0.25% |
2024-03-28 | 2585 | Lドリンク | 72,216 | 0.55% | 4,845 | 4,970 | 4,805 | 4,900 | 168,200 | ▲ | 0.11% |
2024-04-01 | 2585 | Lドリンク | 78,596 | 0.60% | 5,100 | 5,130 | 4,930 | 5,000 | 164,600 | ▲ | 0.04% |
2024-04-03 | 2585 | Lドリンク | 75,196 | 0.57% | 4,630 | 4,800 | 4,610 | 4,765 | 92,200 | ▼ | -0.03% |
2024-04-09 | 2585 | Lドリンク | 64,180 | 0.49% | 4,885 | 4,935 | 4,835 | 4,935 | 59,500 | ▼ | -0.07% |
2024-07-19 | 2585 | Lドリンク | 65,547 | 0.50% | 6,810 | 6,820 | 6,600 | 6,650 | 87,200 | ▲ | 0.09% |
2024-07-25 | 2585 | Lドリンク | 61,039 | 0.46% | 6,770 | 7,010 | 6,720 | 6,950 | 118,800 | ▼ | -0.03% |
2024-08-06 | 2585 | Lドリンク | 70,700 | 0.54% | 6,190 | 6,580 | 6,190 | 6,430 | 138,500 | ▲ | 0.12% |
2024-08-14 | 2585 | Lドリンク | 59,800 | 0.45% | 6,200 | 6,710 | 5,990 | 6,310 | 620,800 | ▼ | -0.09% |
2024-10-30 | 2585 | Lドリンク | 553,704 | 1.05% | 1,823 | 1,844 | 1,798 | 1,844 | 3,331,800 | ▲ | 1.05% |
2024-08-19 | 2586 | フルッタ | 313,700 | 0.69% | 71 | 81 | 65 | 70 | 23,396,600 | ▲ | 0.69% |
2024-06-12 | 2590 | DyDo | 168,628 | 0.50% | 2,643 | 2,654 | 2,643 | 2,649 | 22,300 | ▲ | 0.09% |
2024-09-24 | 2590 | DyDo | 170,891 | 0.51% | 3,035 | 3,060 | 2,965 | 3,005 | 75,800 | ▲ | 0.1% |
2024-10-02 | 2590 | DyDo | 201,291 | 0.60% | 3,010 | 3,050 | 2,975 | 2,983 | 61,000 | ▲ | 0.08% |
2024-10-11 | 2590 | DyDo | 196,995 | 0.59% | 2,992 | 3,000 | 2,972 | 2,985 | 32,400 | ▼ | -0.01% |
2024-06-18 | 2593 | 伊藤園 | 457,968 | 0.51% | 3,395 | 3,449 | 3,393 | 3,427 | 512,700 | ▲ | 0.06% |
2024-06-21 | 2593 | 伊藤園 | 411,323 | 0.46% | 3,379 | 3,488 | 3,376 | 3,463 | 1,022,900 | ▼ | -0.04% |
2024-10-24 | 2593 | 伊藤園 | 446,042 | 0.50% | 3,257 | 3,289 | 3,244 | 3,279 | 205,000 | ▲ | 0.09% |
2024-10-29 | 2593 | 伊藤園 | 433,450 | 0.49% | 3,317 | 3,341 | 3,304 | 3,329 | 464,400 | ▼ | -0.01% |
2024-06-27 | 2674 | ハードオフ | 72,743 | 0.52% | 2,050 | 2,092 | 2,018 | 2,053 | 134,100 | ▲ | 0.12% |
2024-07-08 | 2674 | ハードオフ | 69,657 | 0.49% | 2,100 | 2,180 | 2,100 | 2,180 | 66,500 | ▼ | -0.03% |
2024-07-22 | 2674 | ハードオフ | 69,891 | 0.50% | 2,184 | 2,184 | 2,115 | 2,120 | 22,800 | ▲ | 0.01% |
2024-08-15 | 2674 | ハードオフ | 69,503 | 0.49% | 1,930 | 1,977 | 1,921 | 1,948 | 25,600 | ▼ | -0.01% |
2024-05-21 | 2678 | アスクル | 489,429 | 0.50% | 2,263 | 2,323 | 2,263 | 2,301 | 258,900 | ▲ | 0.06% |
2024-05-23 | 2678 | アスクル | 613,029 | 0.62% | 2,259 | 2,273 | 2,220 | 2,221 | 224,000 | ▲ | 0.12% |
2024-05-27 | 2678 | アスクル | 696,942 | 0.71% | 2,235 | 2,265 | 2,223 | 2,246 | 168,100 | ▲ | 0.08% |
2024-05-31 | 2678 | アスクル | 800,320 | 0.82% | 2,234 | 2,243 | 2,216 | 2,222 | 516,100 | ▲ | 0.1% |
2024-07-02 | 2678 | アスクル | 737,384 | 0.75% | 2,140 | 2,149 | 2,104 | 2,139 | 603,800 | ▼ | -0.06% |
2024-07-03 | 2678 | アスクル | 614,484 | 0.62% | 2,150 | 2,176 | 2,125 | 2,160 | 859,300 | ▼ | -0.13% |
2024-07-04 | 2678 | アスクル | 477,184 | 0.48% | 1,960 | 2,083 | 1,958 | 2,060 | 1,535,500 | ▼ | -0.14% |
2024-07-04 | 2678 | アスクル | 477,184 | 0.48% | 1,960 | 2,083 | 1,958 | 2,060 | 1,535,500 | ▼ | -0.14% |
2024-07-24 | 2678 | アスクル | 498,738 | 0.51% | 2,189 | 2,225 | 2,182 | 2,187 | 237,100 | ▲ | 0.03% |
2024-07-25 | 2678 | アスクル | 485,738 | 0.49% | 2,159 | 2,230 | 2,131 | 2,221 | 393,400 | ▼ | -0.02% |
2024-07-30 | 2678 | アスクル | 533,438 | 0.54% | 2,190 | 2,190 | 2,078 | 2,112 | 820,200 | ▲ | 0.05% |
2024-08-21 | 2678 | アスクル | 480,938 | 0.49% | 2,171 | 2,179 | 2,152 | 2,152 | 90,600 | ▼ | -0.05% |
2024-03-11 | 2681 | ゲオHD | 358,363 | 0.90% | 1,894 | 1,900 | 1,847 | 1,857 | 298,000 | ▲ | 0.04% |
2024-04-11 | 2681 | ゲオHD | 353,980 | 0.89% | 1,870 | 1,966 | 1,856 | 1,965 | 439,100 | ▼ | -0.01% |
2024-04-22 | 2681 | ゲオHD | 298,580 | 0.75% | 1,962 | 2,001 | 1,959 | 2,001 | 285,100 | ▼ | -0.14% |
2024-05-01 | 2681 | ゲオHD | 276,955 | 0.69% | 1,978 | 2,000 | 1,961 | 1,962 | 201,100 | ▼ | -0.06% |
2024-05-10 | 2681 | ゲオHD | 141,855 | 0.35% | 1,990 | 2,025 | 1,979 | 2,009 | 607,800 | ▼ | -0.34% |
2024-03-04 | 2685 | アダストリア | 342,228 | 0.70% | 3,460 | 3,465 | 3,410 | 3,430 | 171,400 | ▲ | 0.07% |
2024-03-13 | 2685 | アダストリア | 409,600 | 0.83% | 3,745 | 3,780 | 3,670 | 3,685 | 190,100 | ▲ | 0.13% |
2024-03-18 | 2685 | アダストリア | 356,200 | 0.72% | 3,825 | 3,935 | 3,825 | 3,925 | 373,600 | ▼ | -0.1% |
2024-03-28 | 2685 | アダストリア | 326,600 | 0.66% | 3,810 | 3,875 | 3,805 | 3,835 | 247,300 | ▼ | -0.05% |
2024-04-02 | 2685 | アダストリア | 290,800 | 0.59% | 3,830 | 3,830 | 3,690 | 3,730 | 393,400 | ▼ | -0.07% |
2024-04-04 | 2685 | アダストリア | 238,900 | 0.48% | 3,685 | 3,695 | 3,590 | 3,650 | 356,700 | ▼ | -0.1% |
2024-08-19 | 2685 | アダストリア | 244,800 | 0.50% | 3,475 | 3,475 | 3,430 | 3,470 | 159,400 | ▲ | 0.09% |
2024-08-29 | 2685 | アダストリア | 372,089 | 0.76% | 3,540 | 3,610 | 3,520 | 3,595 | 372,900 | ▲ | 0.16% |
2024-08-30 | 2685 | アダストリア | 285,035 | 0.58% | 3,620 | 3,625 | 3,545 | 3,610 | 375,700 | ▼ | -0.18% |
2024-09-25 | 2685 | アダストリア | 316,713 | 0.64% | 3,280 | 3,305 | 3,250 | 3,280 | 272,100 | ▲ | 0.06% |
2024-09-27 | 2685 | アダストリア | 285,214 | 0.58% | 3,410 | 3,420 | 3,350 | 3,365 | 309,600 | ▼ | -0.06% |
2024-09-30 | 2685 | アダストリア | 169,920 | 0.34% | 3,360 | 3,435 | 3,295 | 3,335 | 392,500 | ▼ | -0.23% |
2024-10-22 | 2685 | アダストリア | 254,540 | 0.52% | 3,865 | 3,900 | 3,750 | 3,755 | 419,700 | ▲ | 0.09% |
2024-10-24 | 2685 | アダストリア | 319,010 | 0.65% | 3,600 | 3,655 | 3,530 | 3,545 | 312,700 | ▲ | 0.13% |
2024-10-29 | 2685 | アダストリア | 347,391 | 0.71% | 3,500 | 3,530 | 3,465 | 3,530 | 152,600 | ▲ | 0.05% |
2024-03-01 | 2695 | くら寿司 | 307,100 | 0.74% | 3,970 | 3,970 | 3,920 | 3,920 | 168,200 | ▲ | 0.14% |
2024-03-07 | 2695 | くら寿司 | 239,800 | 0.57% | 4,030 | 4,290 | 4,020 | 4,290 | 667,600 | ▼ | -0.17% |
2024-03-08 | 2695 | くら寿司 | 192,464 | 0.46% | 4,250 | 4,350 | 4,215 | 4,335 | 353,900 | ▼ | -0.1% |
2024-03-14 | 2695 | くら寿司 | 242,458 | 0.58% | 4,500 | 4,505 | 4,330 | 4,410 | 452,700 | ▲ | 0.11% |
2024-03-25 | 2695 | くら寿司 | 248,758 | 0.60% | 4,645 | 4,680 | 4,605 | 4,605 | 403,400 | ▲ | 0.02% |
2024-03-27 | 2695 | くら寿司 | 235,258 | 0.56% | 4,645 | 4,735 | 4,585 | 4,700 | 497,700 | ▼ | -0.03% |
2024-04-09 | 2695 | くら寿司 | 200,058 | 0.48% | 4,920 | 5,080 | 4,910 | 5,070 | 422,600 | ▼ | -0.08% |
2024-04-16 | 2695 | くら寿司 | 218,394 | 0.52% | 5,180 | 5,200 | 4,900 | 4,970 | 559,000 | ▲ | 0.04% |
2024-04-17 | 2695 | くら寿司 | 256,900 | 0.62% | 4,945 | 4,995 | 4,825 | 4,835 | 412,900 | ▲ | 0.09% |
2024-04-19 | 2695 | くら寿司 | 353,600 | 0.85% | 4,730 | 4,740 | 4,570 | 4,640 | 550,600 | ▲ | 0.23% |
2024-04-22 | 2695 | くら寿司 | 383,600 | 0.92% | 4,670 | 4,740 | 4,610 | 4,725 | 460,100 | ▲ | 0.07% |
2024-04-30 | 2695 | くら寿司 | 353,400 | 0.85% | 4,785 | 4,945 | 4,740 | 4,905 | 334,500 | ▼ | -0.07% |
2024-05-02 | 2695 | くら寿司 | 330,600 | 0.79% | 4,900 | 4,930 | 4,775 | 4,845 | 178,600 | ▼ | -0.05% |
2024-05-15 | 2695 | くら寿司 | 284,630 | 0.68% | 4,900 | 4,905 | 4,820 | 4,855 | 123,100 | ▼ | -0.1% |
2024-05-16 | 2695 | くら寿司 | 299,830 | 0.72% | 4,870 | 4,910 | 4,805 | 4,855 | 140,400 | ▲ | 0.03% |
2024-05-24 | 2695 | くら寿司 | 331,720 | 0.80% | 4,815 | 4,925 | 4,805 | 4,850 | 103,800 | ▲ | 0.08% |
2024-06-03 | 2695 | くら寿司 | 321,720 | 0.77% | 4,815 | 4,835 | 4,710 | 4,735 | 137,100 | ▼ | -0.03% |
2024-06-04 | 2695 | くら寿司 | 335,926 | 0.81% | 4,715 | 4,740 | 4,660 | 4,700 | 92,100 | ▲ | 0.04% |
2024-06-05 | 2695 | くら寿司 | 331,126 | 0.79% | 4,670 | 4,740 | 4,655 | 4,705 | 113,900 | ▼ | -0.02% |
2024-06-06 | 2695 | くら寿司 | 335,626 | 0.81% | 4,670 | 4,670 | 4,380 | 4,415 | 600,600 | ▲ | 0.02% |
2024-06-07 | 2695 | くら寿司 | 319,126 | 0.77% | 4,450 | 4,540 | 4,380 | 4,385 | 428,000 | ▼ | -0.04% |
2024-06-11 | 2695 | くら寿司 | 335,726 | 0.81% | 4,580 | 4,595 | 4,305 | 4,340 | 1,232,800 | ▲ | 0.04% |
2024-06-12 | 2695 | くら寿司 | 382,686 | 0.92% | 4,270 | 4,315 | 4,170 | 4,200 | 704,600 | ▲ | 0.1% |
2024-06-14 | 2695 | くら寿司 | 367,702 | 0.88% | 4,180 | 4,305 | 4,175 | 4,300 | 254,900 | ▼ | -0.04% |
2024-06-18 | 2695 | くら寿司 | 379,402 | 0.91% | 4,325 | 4,510 | 4,325 | 4,460 | 420,300 | ▲ | 0.03% |
2024-06-20 | 2695 | くら寿司 | 415,455 | 1.00% | 4,435 | 4,440 | 4,360 | 4,390 | 135,200 | ▲ | 0.08% |
2024-06-28 | 2695 | くら寿司 | 458,539 | 1.10% | 4,300 | 4,300 | 4,035 | 4,045 | 1,115,500 | ▲ | 0.1% |
2024-07-08 | 2695 | くら寿司 | 506,692 | 1.22% | 4,040 | 4,040 | 3,925 | 3,935 | 359,800 | ▲ | 0.11% |
2024-07-18 | 2695 | くら寿司 | 622,601 | 1.50% | 3,980 | 4,000 | 3,910 | 3,960 | 313,800 | ▲ | 0.28% |
2024-07-22 | 2695 | くら寿司 | 620,776 | 1.49% | 3,955 | 3,955 | 3,890 | 3,895 | 165,500 | ▼ | -0.01% |
2024-07-29 | 2695 | くら寿司 | 622,076 | 1.50% | 3,850 | 3,910 | 3,825 | 3,885 | 132,800 | ▲ | 0.01% |
2024-08-02 | 2695 | くら寿司 | 587,046 | 1.41% | 3,760 | 3,795 | 3,665 | 3,685 | 337,500 | ▼ | -0.09% |
2024-08-06 | 2695 | くら寿司 | 632,046 | 1.52% | 3,540 | 3,635 | 3,505 | 3,585 | 300,200 | ▲ | 0.11% |
2024-08-09 | 2695 | くら寿司 | 669,546 | 1.61% | 3,615 | 3,650 | 3,525 | 3,580 | 185,000 | ▲ | 0.09% |
2024-08-29 | 2695 | くら寿司 | 653,846 | 1.57% | 3,845 | 3,845 | 3,785 | 3,820 | 138,400 | ▼ | -0.04% |
2024-09-03 | 2695 | くら寿司 | 608,146 | 1.46% | 3,745 | 3,780 | 3,730 | 3,740 | 136,100 | ▼ | -0.11% |
2024-09-09 | 2695 | くら寿司 | 529,946 | 1.28% | 3,600 | 3,635 | 3,550 | 3,625 | 518,600 | ▼ | -0.17% |
2024-09-10 | 2695 | くら寿司 | 630,646 | 1.52% | 3,630 | 3,635 | 3,460 | 3,475 | 779,700 | ▲ | 0.24% |
2024-09-11 | 2695 | くら寿司 | 665,046 | 1.60% | 3,475 | 3,490 | 3,385 | 3,395 | 317,400 | ▲ | 0.08% |
2024-09-17 | 2695 | くら寿司 | 647,346 | 1.56% | 3,500 | 3,620 | 3,500 | 3,620 | 264,300 | ▼ | -0.04% |
2024-09-26 | 2695 | くら寿司 | 613,346 | 1.48% | 3,710 | 3,765 | 3,685 | 3,765 | 179,300 | ▼ | -0.08% |
2024-10-01 | 2695 | くら寿司 | 578,146 | 1.39% | 3,780 | 3,800 | 3,760 | 3,770 | 112,500 | ▼ | -0.09% |
2024-10-09 | 2695 | くら寿司 | 517,924 | 1.25% | 3,845 | 3,940 | 3,840 | 3,940 | 250,200 | ▼ | -0.13% |
2024-10-17 | 2695 | くら寿司 | 496,763 | 1.19% | 3,815 | 3,820 | 3,780 | 3,800 | 104,100 | ▼ | -0.06% |
2024-10-28 | 2695 | くら寿司 | 451,456 | 1.09% | 3,910 | 3,990 | 3,910 | 3,970 | 196,300 | ▼ | -0.09% |
2024-10-30 | 2695 | くら寿司 | 382,828 | 0.92% | 4,005 | 4,075 | 4,005 | 4,045 | 282,600 | ▼ | -0.17% |
2024-11-01 | 2695 | くら寿司 | 367,836 | 0.88% | 3,970 | 4,030 | 3,950 | 4,030 | 144,500 | ▼ | -0.04% |
2024-07-05 | 2702 | マクドナルド | 681,200 | 0.51% | 6,150 | 6,190 | 6,060 | 6,070 | 689,000 | ▲ | 0.1% |
2024-07-10 | 2702 | マクドナルド | 858,000 | 0.64% | 5,960 | 5,990 | 5,860 | 5,900 | 892,700 | ▲ | 0.13% |
2024-07-12 | 2702 | マクドナルド | 980,900 | 0.73% | 6,010 | 6,090 | 6,010 | 6,070 | 624,600 | ▲ | 0.08% |
2024-07-16 | 2702 | マクドナルド | 892,500 | 0.67% | 6,110 | 6,180 | 6,020 | 6,170 | 752,200 | ▼ | -0.05% |
2024-07-18 | 2702 | マクドナルド | 755,600 | 0.56% | 6,210 | 6,230 | 6,150 | 6,160 | 493,800 | ▼ | -0.1% |
2024-07-19 | 2702 | マクドナルド | 648,000 | 0.48% | 6,130 | 6,170 | 6,100 | 6,170 | 426,200 | ▼ | -0.08% |
2024-04-17 | 2735 | ワッツ | 67,800 | 0.50% | 697 | 710 | 695 | 709 | 53,300 | ▲ | 0.08% |
2024-04-26 | 2735 | ワッツ | 19,800 | 0.14% | 702 | 702 | 685 | 699 | 179,400 | ▼ | -0.36% |
2024-03-04 | 2752 | フジオフード | 272,449 | 0.60% | 1,361 | 1,371 | 1,355 | 1,355 | 108,900 | ▲ | 0.09% |
2024-03-07 | 2752 | フジオフード | 322,749 | 0.71% | 1,316 | 1,326 | 1,313 | 1,319 | 128,000 | ▲ | 0.1% |
2024-03-27 | 2752 | フジオフード | 290,261 | 0.63% | 1,386 | 1,403 | 1,383 | 1,395 | 140,100 | ▼ | -0.07% |
2024-04-04 | 2752 | フジオフード | 267,811 | 0.58% | 1,390 | 1,390 | 1,371 | 1,371 | 114,500 | ▼ | -0.05% |
2024-04-09 | 2752 | フジオフード | 216,786 | 0.47% | 1,400 | 1,408 | 1,393 | 1,401 | 127,900 | ▼ | -0.1% |
2024-03-01 | 2767 | 円谷フィHD | 1,056,420 | 1.52% | 1,558 | 1,654 | 1,558 | 1,624 | 3,613,700 | ▲ | 0.06% |
2024-03-04 | 2767 | 円谷フィHD | 1,001,920 | 1.44% | 1,600 | 1,625 | 1,524 | 1,526 | 3,504,600 | ▼ | -0.08% |
2024-03-06 | 2767 | 円谷フィHD | 945,920 | 1.36% | 1,496 | 1,547 | 1,496 | 1,533 | 1,571,300 | ▼ | -0.07% |
2024-03-14 | 2767 | 円谷フィHD | 973,289 | 1.40% | 1,555 | 1,621 | 1,540 | 1,611 | 1,774,700 | ▲ | 0.03% |
2024-03-15 | 2767 | 円谷フィHD | 915,089 | 1.31% | 1,600 | 1,600 | 1,542 | 1,563 | 1,236,400 | ▼ | -0.08% |
2024-03-18 | 2767 | 円谷フィHD | 860,789 | 1.24% | 1,583 | 1,600 | 1,533 | 1,600 | 1,333,300 | ▼ | -0.07% |
2024-03-19 | 2767 | 円谷フィHD | 798,889 | 1.15% | 1,600 | 1,625 | 1,575 | 1,624 | 1,050,700 | ▼ | -0.09% |
2024-03-21 | 2767 | 円谷フィHD | 759,089 | 1.09% | 1,648 | 1,653 | 1,602 | 1,633 | 1,274,200 | ▼ | -0.05% |
2024-03-22 | 2767 | 円谷フィHD | 561,689 | 0.80% | 1,659 | 1,780 | 1,650 | 1,780 | 3,475,100 | ▼ | -0.29% |
2024-03-25 | 2767 | 円谷フィHD | 252,189 | 0.36% | 1,800 | 1,994 | 1,717 | 1,718 | 11,273,300 | ▼ | -0.44% |
2024-03-01 | 2780 | コメ兵HD | 132,356 | 1.17% | 3,630 | 3,710 | 3,585 | 3,595 | 216,600 | ▼ | -0.12% |
2024-03-04 | 2780 | コメ兵HD | 102,587 | 0.91% | 3,595 | 3,695 | 3,540 | 3,665 | 247,200 | ▼ | -0.25% |
2024-03-05 | 2780 | コメ兵HD | 61,400 | 0.54% | 3,680 | 3,810 | 3,655 | 3,790 | 292,700 | ▼ | -0.37% |
2024-03-06 | 2780 | コメ兵HD | 29,700 | 0.26% | 3,740 | 4,040 | 3,735 | 4,020 | 1,137,600 | ▼ | -0.28% |
2024-04-08 | 2780 | コメ兵HD | 59,800 | 0.53% | 3,975 | 4,020 | 3,610 | 3,695 | 640,000 | ▲ | 0.2% |
2024-04-11 | 2780 | コメ兵HD | 88,200 | 0.78% | 3,645 | 3,740 | 3,605 | 3,680 | 192,200 | ▲ | 0.25% |
2024-04-12 | 2780 | コメ兵HD | 139,000 | 1.23% | 3,660 | 3,660 | 3,545 | 3,575 | 328,500 | ▲ | 0.44% |
2024-04-15 | 2780 | コメ兵HD | 181,400 | 1.61% | 3,520 | 3,570 | 3,405 | 3,485 | 314,100 | ▲ | 0.38% |
2024-04-16 | 2780 | コメ兵HD | 173,500 | 1.54% | 3,525 | 3,565 | 3,470 | 3,540 | 174,800 | ▼ | -0.07% |
2024-04-19 | 2780 | コメ兵HD | 186,600 | 1.65% | 3,490 | 3,520 | 3,360 | 3,385 | 164,900 | ▲ | 0.1% |
2024-04-22 | 2780 | コメ兵HD | 179,100 | 1.59% | 3,455 | 3,630 | 3,455 | 3,630 | 215,200 | ▼ | -0.05% |
2024-04-23 | 2780 | コメ兵HD | 185,300 | 1.64% | 3,605 | 3,630 | 3,525 | 3,560 | 125,300 | ▲ | 0.04% |
2024-04-24 | 2780 | コメ兵HD | 193,000 | 1.71% | 3,615 | 3,665 | 3,575 | 3,665 | 132,100 | ▲ | 0.07% |
2024-04-25 | 2780 | コメ兵HD | 205,700 | 1.82% | 3,660 | 3,660 | 3,590 | 3,645 | 114,600 | ▲ | 0.11% |
2024-04-30 | 2780 | コメ兵HD | 227,300 | 2.01% | 3,645 | 3,740 | 3,610 | 3,730 | 154,100 | ▲ | 0.18% |
2024-05-02 | 2780 | コメ兵HD | 223,700 | 1.98% | 3,790 | 3,915 | 3,750 | 3,850 | 194,900 | ▼ | -0.02% |
2024-05-07 | 2780 | コメ兵HD | 244,000 | 2.16% | 3,890 | 3,890 | 3,705 | 3,730 | 205,700 | ▲ | 0.18% |
2024-05-08 | 2780 | コメ兵HD | 216,000 | 1.91% | 3,705 | 3,770 | 3,680 | 3,720 | 128,500 | ▼ | -0.25% |
2024-05-09 | 2780 | コメ兵HD | 83,184 | 0.73% | 3,770 | 4,210 | 3,755 | 4,185 | 715,100 | ▼ | -1.18% |
2024-05-10 | 2780 | コメ兵HD | 72,800 | 0.64% | 4,090 | 4,310 | 4,060 | 4,240 | 484,200 | ▼ | -0.08% |
2024-05-15 | 2780 | コメ兵HD | 62,200 | 0.55% | 4,480 | 4,500 | 4,375 | 4,450 | 267,400 | ▼ | -0.08% |
2024-05-17 | 2780 | コメ兵HD | 53,200 | 0.47% | 4,545 | 4,685 | 4,505 | 4,670 | 211,900 | ▼ | -0.08% |
2024-05-27 | 2780 | コメ兵HD | 112,293 | 0.99% | 4,255 | 4,265 | 4,085 | 4,165 | 315,200 | ▲ | 0.6% |
2024-05-28 | 2780 | コメ兵HD | 133,500 | 1.18% | 4,165 | 4,270 | 4,150 | 4,160 | 124,900 | ▲ | 0.18% |
2024-05-29 | 2780 | コメ兵HD | 139,900 | 1.24% | 4,125 | 4,280 | 4,030 | 4,035 | 110,200 | ▲ | 0.06% |
2024-05-31 | 2780 | コメ兵HD | 132,000 | 1.17% | 4,020 | 4,260 | 4,020 | 4,245 | 154,700 | ▼ | -0.07% |
2024-06-07 | 2780 | コメ兵HD | 136,500 | 1.21% | 4,365 | 4,450 | 4,275 | 4,415 | 98,100 | ▲ | 0.04% |
2024-06-11 | 2780 | コメ兵HD | 134,300 | 1.19% | 4,345 | 4,475 | 4,325 | 4,470 | 100,200 | ▼ | -0.02% |
2024-06-12 | 2780 | コメ兵HD | 135,800 | 1.20% | 4,440 | 4,480 | 4,335 | 4,350 | 93,600 | ▲ | 0.01% |
2024-06-21 | 2780 | コメ兵HD | 130,700 | 1.16% | 4,315 | 4,410 | 4,315 | 4,335 | 44,800 | ▼ | -0.04% |
2024-06-25 | 2780 | コメ兵HD | 116,200 | 1.03% | 4,480 | 4,535 | 4,445 | 4,465 | 76,100 | ▼ | -0.12% |
2024-07-02 | 2780 | コメ兵HD | 109,800 | 0.97% | 4,585 | 4,615 | 4,460 | 4,500 | 118,800 | ▼ | -0.06% |
2024-07-09 | 2780 | コメ兵HD | 99,300 | 0.88% | 4,500 | 4,510 | 4,340 | 4,440 | 162,300 | ▼ | -0.08% |
2024-07-16 | 2780 | コメ兵HD | 85,900 | 0.76% | 4,655 | 4,695 | 4,530 | 4,555 | 207,300 | ▼ | -0.12% |
2024-07-17 | 2780 | コメ兵HD | 70,500 | 0.62% | 4,625 | 4,885 | 4,615 | 4,840 | 345,400 | ▼ | -0.14% |
2024-07-19 | 2780 | コメ兵HD | 67,400 | 0.59% | 4,710 | 4,720 | 4,615 | 4,695 | 86,400 | ▼ | -0.03% |
2024-07-30 | 2780 | コメ兵HD | 55,600 | 0.49% | 4,370 | 4,380 | 4,290 | 4,320 | 88,200 | ▼ | -0.09% |
2024-08-14 | 2780 | コメ兵HD | 106,000 | 0.94% | 3,805 | 3,955 | 3,625 | 3,720 | 940,100 | ▲ | 0.59% |
2024-08-15 | 2780 | コメ兵HD | 152,300 | 1.35% | 3,770 | 3,980 | 3,760 | 3,880 | 450,900 | ▲ | 0.41% |
2024-08-16 | 2780 | コメ兵HD | 157,800 | 1.40% | 4,005 | 4,010 | 3,835 | 3,925 | 279,100 | ▲ | 0.04% |
2024-08-19 | 2780 | コメ兵HD | 156,400 | 1.38% | 3,925 | 3,955 | 3,770 | 3,770 | 169,600 | ▼ | -0.02% |
2024-08-20 | 2780 | コメ兵HD | 172,900 | 1.53% | 3,805 | 4,115 | 3,805 | 4,020 | 371,500 | ▲ | 0.15% |
2024-08-23 | 2780 | コメ兵HD | 181,400 | 1.61% | 4,075 | 4,190 | 4,065 | 4,140 | 168,600 | ▲ | 0.08% |
2024-08-29 | 2780 | コメ兵HD | 180,800 | 1.60% | 4,015 | 4,110 | 3,995 | 4,095 | 89,500 | ▲ | 0.01% |
2024-08-30 | 2780 | コメ兵HD | 178,800 | 1.58% | 4,100 | 4,230 | 4,065 | 4,230 | 129,200 | ▼ | -0.02% |
2024-09-03 | 2780 | コメ兵HD | 180,400 | 1.60% | 4,300 | 4,330 | 4,170 | 4,175 | 105,700 | ▲ | 0.02% |
2024-09-09 | 2780 | コメ兵HD | 157,100 | 1.39% | 3,725 | 3,895 | 3,720 | 3,870 | 154,700 | ▼ | -0.21% |
2024-09-10 | 2780 | コメ兵HD | 136,100 | 1.20% | 3,900 | 3,915 | 3,805 | 3,855 | 102,200 | ▼ | -0.18% |
2024-09-11 | 2780 | コメ兵HD | 118,200 | 1.05% | 3,825 | 3,840 | 3,710 | 3,740 | 100,100 | ▼ | -0.14% |
2024-09-12 | 2780 | コメ兵HD | 110,300 | 0.97% | 3,805 | 3,850 | 3,770 | 3,820 | 100,400 | ▼ | -0.08% |
2024-09-13 | 2780 | コメ兵HD | 98,108 | 0.87% | 3,835 | 3,835 | 3,725 | 3,735 | 99,900 | ▼ | -0.09% |
2024-09-18 | 2780 | コメ兵HD | 89,800 | 0.79% | 3,825 | 3,855 | 3,790 | 3,815 | 69,600 | ▼ | -0.07% |
2024-09-19 | 2780 | コメ兵HD | 76,600 | 0.68% | 3,900 | 4,090 | 3,875 | 4,085 | 158,600 | ▼ | -0.1% |
2024-09-20 | 2780 | コメ兵HD | 67,200 | 0.59% | 4,090 | 4,135 | 4,055 | 4,065 | 103,600 | ▼ | -0.09% |
2024-10-01 | 2780 | コメ兵HD | 55,300 | 0.49% | 4,235 | 4,325 | 4,185 | 4,310 | 85,100 | ▼ | -0.09% |
2024-07-05 | 2784 | アルフレッサ | 1,053,927 | 0.51% | 2,173 | 2,182 | 2,136 | 2,142 | 323,500 | ▲ | 0.09% |
2024-07-24 | 2784 | アルフレッサ | 1,233,828 | 0.60% | 2,318 | 2,360 | 2,316 | 2,340 | 394,400 | ▲ | 0.08% |
2024-08-02 | 2784 | アルフレッサ | 1,194,512 | 0.58% | 2,245 | 2,267 | 2,134 | 2,144 | 524,600 | ▼ | -0.02% |
2024-08-08 | 2784 | アルフレッサ | 1,241,306 | 0.61% | 2,069 | 2,157 | 2,040 | 2,118 | 648,100 | ▲ | 0.03% |
2024-08-29 | 2784 | アルフレッサ | 895,658 | 0.44% | 2,375 | 2,399 | 2,352 | 2,357 | 1,649,100 | ▼ | -0.17% |
2024-06-28 | 2801 | キッコマン | 4,946,200 | 0.51% | 1,874 | 1,890 | 1,860 | 1,864 | 2,545,100 | ▲ | 0.09% |
2024-07-01 | 2801 | キッコマン | 4,819,100 | 0.49% | 1,868 | 1,887 | 1,857 | 1,862 | 1,881,000 | ▼ | -0.02% |
2024-10-29 | 2809 | キユーピー | 720,646 | 0.50% | 3,485 | 3,504 | 3,472 | 3,495 | 346,500 | ▲ | 0.09% |
2024-10-30 | 2809 | キユーピー | 636,767 | 0.45% | 3,511 | 3,527 | 3,488 | 3,514 | 603,300 | ▼ | -0.04% |
2024-03-21 | 2810 | ハウス食G | 615,484 | 0.61% | 3,147 | 3,157 | 3,126 | 3,128 | 164,900 | ▲ | 0.09% |
2024-04-17 | 2810 | ハウス食G | 600,301 | 0.59% | 3,050 | 3,059 | 3,026 | 3,043 | 116,200 | ▼ | -0.02% |
2024-05-09 | 2810 | ハウス食G | 409,418 | 0.40% | 3,110 | 3,166 | 3,105 | 3,148 | 232,100 | ▼ | -0.18% |
2024-05-24 | 2810 | ハウス食G | 508,675 | 0.50% | 2,900 | 2,935 | 2,895 | 2,926 | 114,000 | ▲ | 0.08% |
2024-05-27 | 2810 | ハウス食G | 493,975 | 0.49% | 2,923 | 2,935 | 2,905 | 2,932 | 158,200 | ▼ | -0.01% |
2024-05-30 | 2810 | ハウス食G | 509,432 | 0.50% | 2,860 | 2,867 | 2,846 | 2,866 | 126,500 | ▲ | 0.01% |
2024-05-31 | 2810 | ハウス食G | 451,048 | 0.44% | 2,860 | 2,888 | 2,860 | 2,887 | 267,800 | ▼ | -0.06% |
2024-06-19 | 2810 | ハウス食G | 508,045 | 0.50% | 2,865 | 2,870 | 2,853 | 2,866 | 98,000 | ▲ | 0.06% |
2024-06-26 | 2810 | ハウス食G | 613,009 | 0.60% | 2,906 | 2,910 | 2,898 | 2,898 | 203,900 | ▲ | 0.09% |
2024-07-29 | 2810 | ハウス食G | 712,556 | 0.70% | 2,888 | 2,910 | 2,879 | 2,906 | 113,500 | ▲ | 0.09% |
2024-07-31 | 2810 | ハウス食G | 663,456 | 0.67% | 2,920 | 2,977 | 2,920 | 2,969 | 350,300 | ▼ | -0.02% |
2024-08-29 | 2810 | ハウス食G | 581,000 | 0.58% | 2,951 | 2,956 | 2,920 | 2,937 | 223,400 | ▼ | -0.09% |
2024-09-10 | 2810 | ハウス食G | 463,200 | 0.47% | 2,992 | 3,010 | 2,977 | 2,998 | 128,500 | ▼ | -0.1% |
2024-05-02 | 2811 | カゴメ | 472,251 | 0.50% | 3,969 | 4,009 | 3,911 | 3,919 | 241,800 | ▲ | 0.08% |
2024-05-29 | 2811 | カゴメ | 569,900 | 0.60% | 3,642 | 3,655 | 3,554 | 3,561 | 202,600 | ▲ | 0.09% |
2024-06-03 | 2811 | カゴメ | 553,800 | 0.58% | 3,611 | 3,664 | 3,596 | 3,642 | 243,300 | ▼ | -0.02% |
2024-06-17 | 2811 | カゴメ | 262,674 | 0.27% | 3,361 | 3,450 | 3,330 | 3,340 | 1,996,000 | ▼ | -0.3% |
2024-05-22 | 2820 | やまみ | 35,000 | 0.50% | 3,040 | 3,085 | 2,960 | 3,065 | 144,800 | ▲ | 0.2% |
2024-05-27 | 2820 | やまみ | 44,600 | 0.64% | 3,005 | 3,020 | 2,956 | 2,980 | 45,000 | ▲ | 0.14% |
2024-06-18 | 2820 | やまみ | 49,300 | 0.70% | 3,390 | 3,455 | 3,335 | 3,360 | 46,200 | ▲ | 0.05% |
2024-06-28 | 2820 | やまみ | 57,300 | 0.82% | 3,330 | 3,360 | 3,285 | 3,285 | 46,600 | ▲ | 0.12% |
2024-07-08 | 2820 | やまみ | 63,100 | 0.90% | 3,370 | 3,460 | 3,345 | 3,440 | 55,100 | ▲ | 0.08% |
2024-07-26 | 2820 | やまみ | 69,900 | 1.00% | 3,390 | 3,455 | 3,335 | 3,350 | 28,300 | ▲ | 0.09% |
2024-07-30 | 2820 | やまみ | 59,100 | 0.84% | 3,420 | 3,450 | 3,380 | 3,410 | 47,300 | ▼ | -0.16% |
2024-08-09 | 2820 | やまみ | 21,100 | 0.30% | 3,580 | 4,165 | 3,580 | 3,945 | 486,900 | ▼ | -0.54% |
2024-09-25 | 2820 | やまみ | 36,100 | 0.51% | 4,440 | 4,505 | 4,280 | 4,440 | 73,300 | ▲ | 0.06% |
2024-10-02 | 2820 | やまみ | 44,500 | 0.63% | 4,710 | 4,710 | 4,365 | 4,365 | 53,600 | ▲ | 0.12% |
2024-10-07 | 2820 | やまみ | 39,600 | 0.56% | 4,425 | 4,515 | 4,425 | 4,435 | 37,000 | ▼ | -0.06% |
2024-10-11 | 2820 | やまみ | 45,208 | 0.64% | 4,380 | 4,430 | 4,165 | 4,190 | 71,900 | ▲ | 0.07% |
2024-10-16 | 2820 | やまみ | 49,808 | 0.71% | 4,110 | 4,170 | 4,055 | 4,070 | 51,200 | ▲ | 0.06% |
2024-10-25 | 2820 | やまみ | 55,908 | 0.80% | 3,915 | 3,940 | 3,855 | 3,880 | 26,100 | ▲ | 0.09% |
2024-10-30 | 2820 | やまみ | 46,100 | 0.66% | 3,880 | 3,880 | 3,790 | 3,790 | 75,600 | ▼ | -0.14% |
2024-11-05 | 2820 | やまみ | 41,500 | 0.59% | 3,660 | 3,715 | 3,575 | 3,715 | 24,500 | ▼ | -0.07% |
2024-11-06 | 2820 | やまみ | 44,100 | 0.63% | 3,715 | 3,845 | 3,645 | 3,660 | 46,400 | ▲ | 0.04% |
2024-07-12 | 2875 | 東洋水 | 556,746 | 0.50% | 9,890 | 10,070 | 9,750 | 9,771 | 489,300 | ▲ | 0.09% |
2024-07-17 | 2875 | 東洋水 | 543,326 | 0.49% | 9,718 | 9,718 | 9,603 | 9,669 | 526,200 | ▼ | -0.01% |
2024-07-18 | 2875 | 東洋水 | 586,486 | 0.52% | 9,531 | 9,985 | 9,531 | 9,876 | 658,700 | ▲ | 0.03% |
2024-08-21 | 2875 | 東洋水 | 549,864 | 0.49% | 9,505 | 9,707 | 9,505 | 9,642 | 304,100 | ▼ | -0.03% |
2024-10-09 | 2875 | 東洋水 | 570,284 | 0.51% | 9,360 | 9,470 | 9,311 | 9,358 | 268,500 | ▲ | 0.02% |
2024-10-24 | 2875 | 東洋水 | 688,146 | 0.62% | 8,700 | 8,718 | 8,600 | 8,668 | 357,900 | ▲ | 0.1% |
2024-10-30 | 2875 | 東洋水 | 360,437 | 0.32% | 9,097 | 9,166 | 9,032 | 9,075 | 1,482,800 | ▼ | -0.3% |
2024-08-23 | 2908 | フジッコ | 157,897 | 0.52% | 1,687 | 1,708 | 1,686 | 1,704 | 110,900 | ▲ | 0.1% |
2024-08-30 | 2908 | フジッコ | 14,597 | 0.04% | 1,685 | 1,693 | 1,674 | 1,685 | 588,600 | ▼ | -0.59% |
2024-04-08 | 2910 | Rフィールド | 136,790 | 0.51% | 1,675 | 1,678 | 1,658 | 1,665 | 161,200 | ▲ | 0.1% |
2024-04-25 | 2910 | Rフィールド | 132,576 | 0.49% | 1,628 | 1,628 | 1,613 | 1,620 | 376,000 | ▼ | -0.02% |
2024-06-11 | 2910 | Rフィールド | 135,230 | 0.50% | 1,514 | 1,516 | 1,491 | 1,493 | 87,000 | ▲ | 0.01% |
2024-06-12 | 2910 | Rフィールド | 115,330 | 0.43% | 1,451 | 1,457 | 1,406 | 1,410 | 394,900 | ▼ | -0.07% |
2024-10-03 | 2910 | Rフィールド | 137,390 | 0.51% | 1,473 | 1,485 | 1,471 | 1,471 | 63,000 | ▲ | 0.1% |
2024-10-16 | 2910 | Rフィールド | 133,690 | 0.49% | 1,460 | 1,474 | 1,460 | 1,467 | 47,100 | ▼ | -0.02% |
2024-04-12 | 2918 | わらべ日洋 | 90,200 | 0.51% | 2,326 | 2,468 | 2,326 | 2,435 | 754,700 | ▲ | 0.2% |
2024-04-15 | 2918 | わらべ日洋 | 86,400 | 0.49% | 2,422 | 2,422 | 2,381 | 2,402 | 224,500 | ▼ | -0.02% |
2024-04-23 | 2918 | わらべ日洋 | 91,100 | 0.51% | 2,430 | 2,430 | 2,395 | 2,419 | 80,100 | ▲ | 0.02% |
2024-05-07 | 2918 | わらべ日洋 | 111,100 | 0.63% | 2,388 | 2,411 | 2,367 | 2,404 | 95,400 | ▲ | 0.12% |
2024-05-08 | 2918 | わらべ日洋 | 94,900 | 0.53% | 2,411 | 2,441 | 2,392 | 2,424 | 137,400 | ▼ | -0.09% |
2024-07-01 | 2918 | わらべ日洋 | 105,900 | 0.60% | 2,290 | 2,318 | 2,283 | 2,283 | 84,900 | ▲ | 0.06% |
2024-07-05 | 2918 | わらべ日洋 | 99,400 | 0.56% | 2,370 | 2,370 | 2,334 | 2,335 | 84,600 | ▼ | -0.03% |
2024-07-09 | 2918 | わらべ日洋 | 65,700 | 0.37% | 2,322 | 2,370 | 2,322 | 2,348 | 253,000 | ▼ | -0.19% |
2024-03-01 | 2929 | ファーマF | 778,843 | 2.67% | 912 | 937 | 908 | 918 | 309,700 | ▼ | -0.18% |
2024-03-04 | 2929 | ファーマF | 741,843 | 2.55% | 920 | 949 | 915 | 932 | 278,900 | ▼ | -0.12% |
2024-03-06 | 2929 | ファーマF | 764,943 | 2.63% | 920 | 948 | 918 | 936 | 237,400 | ▲ | 0.08% |
2024-03-07 | 2929 | ファーマF | 807,943 | 2.77% | 930 | 934 | 907 | 913 | 448,200 | ▲ | 0.14% |
2024-03-08 | 2929 | ファーマF | 837,554 | 2.88% | 910 | 936 | 903 | 928 | 344,400 | ▲ | 0.1% |
2024-03-11 | 2929 | ファーマF | 879,654 | 3.02% | 950 | 979 | 935 | 958 | 752,900 | ▲ | 0.14% |
2024-03-12 | 2929 | ファーマF | 723,854 | 2.48% | 903 | 979 | 861 | 977 | 1,186,800 | ▼ | -0.54% |
2024-03-13 | 2929 | ファーマF | 692,654 | 2.38% | 970 | 988 | 931 | 948 | 474,800 | ▼ | -0.1% |
2024-03-15 | 2929 | ファーマF | 668,354 | 2.29% | 893 | 898 | 861 | 863 | 643,300 | ▼ | -0.08% |
2024-03-19 | 2929 | ファーマF | 635,154 | 2.18% | 890 | 892 | 869 | 875 | 197,300 | ▼ | -0.1% |
2024-03-25 | 2929 | ファーマF | 596,598 | 2.05% | 894 | 924 | 894 | 915 | 240,500 | ▼ | -0.13% |
2024-03-26 | 2929 | ファーマF | 578,998 | 1.99% | 907 | 944 | 907 | 933 | 246,900 | ▼ | -0.05% |
2024-03-28 | 2929 | ファーマF | 548,241 | 1.88% | 943 | 978 | 940 | 950 | 281,300 | ▼ | -0.11% |
2024-04-01 | 2929 | ファーマF | 519,941 | 1.78% | 941 | 948 | 921 | 924 | 196,000 | ▼ | -0.09% |
2024-04-03 | 2929 | ファーマF | 492,841 | 1.69% | 912 | 928 | 903 | 915 | 107,300 | ▼ | -0.09% |
2024-04-08 | 2929 | ファーマF | 444,941 | 1.53% | 929 | 930 | 910 | 911 | 158,900 | ▼ | -0.15% |
2024-04-09 | 2929 | ファーマF | 427,641 | 1.47% | 916 | 947 | 916 | 947 | 237,600 | ▼ | -0.06% |
2024-04-12 | 2929 | ファーマF | 469,326 | 1.61% | 875 | 884 | 859 | 864 | 304,300 | ▲ | 0.14% |
2024-04-15 | 2929 | ファーマF | 522,140 | 1.79% | 849 | 849 | 815 | 815 | 410,400 | ▲ | 0.17% |
2024-04-16 | 2929 | ファーマF | 535,681 | 1.84% | 810 | 829 | 800 | 826 | 278,000 | ▲ | 0.05% |
2024-04-23 | 2929 | ファーマF | 553,234 | 1.90% | 835 | 842 | 826 | 826 | 120,900 | ▲ | 0.05% |
2024-04-26 | 2929 | ファーマF | 489,734 | 1.68% | 831 | 847 | 822 | 844 | 332,300 | ▼ | -0.21% |
2024-05-07 | 2929 | ファーマF | 495,700 | 1.70% | 862 | 875 | 846 | 853 | 176,000 | ▲ | 0.02% |
2024-05-16 | 2929 | ファーマF | 488,823 | 1.68% | 871 | 876 | 861 | 872 | 77,200 | ▼ | -0.02% |
2024-06-10 | 2929 | ファーマF | 528,756 | 1.81% | 912 | 920 | 860 | 862 | 608,400 | ▲ | 0.13% |
2024-06-11 | 2929 | ファーマF | 517,056 | 1.77% | 952 | 1,012 | 920 | 1,012 | 1,922,300 | ▼ | -0.04% |
2024-06-12 | 2929 | ファーマF | 478,656 | 1.64% | 1,010 | 1,014 | 957 | 957 | 2,560,500 | ▼ | -0.13% |
2024-06-14 | 2929 | ファーマF | 458,456 | 1.57% | 918 | 985 | 913 | 985 | 593,200 | ▼ | -0.06% |
2024-06-21 | 2929 | ファーマF | 425,256 | 1.46% | 1,002 | 1,015 | 995 | 998 | 227,700 | ▼ | -0.11% |
2024-06-25 | 2929 | ファーマF | 387,056 | 1.33% | 1,022 | 1,051 | 1,014 | 1,014 | 503,700 | ▼ | -0.12% |
2024-06-27 | 2929 | ファーマF | 368,271 | 1.26% | 1,016 | 1,020 | 1,001 | 1,001 | 181,500 | ▼ | -0.07% |
2024-07-01 | 2929 | ファーマF | 348,271 | 1.19% | 970 | 988 | 955 | 983 | 206,000 | ▼ | -0.07% |
2024-07-09 | 2929 | ファーマF | 316,303 | 1.08% | 1,016 | 1,031 | 1,007 | 1,017 | 171,300 | ▼ | -0.1% |
2024-07-10 | 2929 | ファーマF | 336,203 | 1.15% | 1,011 | 1,021 | 991 | 995 | 229,300 | ▲ | 0.06% |
2024-07-18 | 2929 | ファーマF | 312,258 | 1.07% | 1,020 | 1,054 | 1,020 | 1,046 | 178,300 | ▼ | -0.07% |
2024-07-19 | 2929 | ファーマF | 192,058 | 0.66% | 1,041 | 1,105 | 1,028 | 1,100 | 635,700 | ▼ | -0.41% |
2024-07-22 | 2929 | ファーマF | 114,058 | 0.39% | 1,090 | 1,160 | 1,058 | 1,066 | 1,239,000 | ▼ | -0.27% |
2024-07-24 | 2929 | ファーマF | 149,155 | 0.51% | 1,130 | 1,155 | 1,094 | 1,122 | 386,600 | ▲ | 0.12% |
2024-07-26 | 2929 | ファーマF | 305,058 | 1.04% | 1,231 | 1,254 | 1,088 | 1,103 | 2,270,400 | ▲ | 0.53% |
2024-07-29 | 2929 | ファーマF | 355,658 | 1.22% | 1,110 | 1,140 | 1,075 | 1,133 | 760,200 | ▲ | 0.17% |
2024-08-01 | 2929 | ファーマF | 445,458 | 1.53% | 1,080 | 1,080 | 981 | 999 | 812,000 | ▲ | 0.31% |
2024-08-23 | 2929 | ファーマF | 466,185 | 1.60% | 1,001 | 1,005 | 975 | 975 | 192,000 | ▲ | 0.07% |
2024-08-30 | 2929 | ファーマF | 502,711 | 1.72% | 956 | 962 | 935 | 942 | 223,000 | ▲ | 0.11% |
2024-09-02 | 2929 | ファーマF | 436,558 | 1.50% | 954 | 1,006 | 953 | 993 | 538,200 | ▼ | -0.21% |
2024-09-04 | 2929 | ファーマF | 417,358 | 1.43% | 980 | 1,005 | 971 | 975 | 262,500 | ▼ | -0.07% |
2024-09-05 | 2929 | ファーマF | 388,358 | 1.33% | 970 | 998 | 965 | 990 | 196,900 | ▼ | -0.09% |
2024-09-06 | 2929 | ファーマF | 355,158 | 1.22% | 988 | 990 | 951 | 955 | 259,300 | ▼ | -0.11% |
2024-09-09 | 2929 | ファーマF | 315,158 | 1.08% | 937 | 953 | 918 | 953 | 233,900 | ▼ | -0.13% |
2024-09-10 | 2929 | ファーマF | 275,890 | 0.94% | 960 | 969 | 948 | 950 | 195,700 | ▼ | -0.14% |
2024-09-11 | 2929 | ファーマF | 252,358 | 0.86% | 950 | 954 | 903 | 920 | 264,100 | ▼ | -0.07% |
2024-09-12 | 2929 | ファーマF | 213,858 | 0.73% | 950 | 971 | 945 | 958 | 410,700 | ▼ | -0.13% |
2024-09-13 | 2929 | ファーマF | 118,758 | 0.40% | 898 | 920 | 855 | 888 | 1,074,800 | ▼ | -0.32% |
2024-09-19 | 2929 | ファーマF | 165,350 | 0.56% | 853 | 889 | 851 | 881 | 347,100 | ▲ | 0.11% |
2024-09-24 | 2929 | ファーマF | 176,080 | 0.60% | 891 | 920 | 883 | 908 | 436,800 | ▲ | 0.03% |
2024-09-27 | 2929 | ファーマF | 219,109 | 0.75% | 902 | 922 | 898 | 922 | 204,300 | ▲ | 0.15% |
2024-10-03 | 2929 | ファーマF | 234,009 | 0.80% | 874 | 881 | 865 | 871 | 86,600 | ▲ | 0.05% |
2024-10-04 | 2929 | ファーマF | 228,809 | 0.78% | 869 | 884 | 867 | 884 | 101,600 | ▼ | -0.02% |
2024-10-09 | 2929 | ファーマF | 232,809 | 0.80% | 863 | 870 | 856 | 858 | 109,600 | ▲ | 0.02% |
2024-10-23 | 2929 | ファーマF | 182,374 | 0.62% | 880 | 900 | 856 | 874 | 795,400 | ▼ | -0.18% |
2024-10-30 | 2929 | ファーマF | 160,012 | 0.55% | 901 | 943 | 901 | 936 | 340,500 | ▼ | -0.06% |
2024-10-31 | 2929 | ファーマF | 134,812 | 0.46% | 937 | 965 | 934 | 965 | 254,000 | ▼ | -0.09% |
2024-03-05 | 2930 | 北の達人 | 1,526,685 | 1.08% | 200 | 204 | 197 | 202 | 1,100,100 | ▼ | -0.04% |
2024-03-26 | 2930 | 北の達人 | 1,553,088 | 1.10% | 199 | 201 | 197 | 200 | 532,400 | ▲ | 0.02% |
2024-04-08 | 2930 | 北の達人 | 1,832,288 | 1.29% | 202 | 205 | 200 | 200 | 660,700 | ▲ | 0.18% |
2024-04-09 | 2930 | 北の達人 | 1,870,888 | 1.32% | 202 | 205 | 201 | 204 | 657,500 | ▲ | 0.03% |
2024-04-12 | 2930 | 北の達人 | 2,008,488 | 1.42% | 202 | 203 | 198 | 199 | 1,173,000 | ▲ | 0.09% |
2024-04-17 | 2930 | 北の達人 | 1,914,388 | 1.35% | 185 | 189 | 183 | 185 | 870,800 | ▼ | -0.06% |
2024-04-25 | 2930 | 北の達人 | 1,829,488 | 1.29% | 180 | 180 | 177 | 177 | 462,800 | ▼ | -0.06% |
2024-05-08 | 2930 | 北の達人 | 1,655,669 | 1.17% | 183 | 187 | 182 | 184 | 692,800 | ▼ | -0.12% |
2024-05-10 | 2930 | 北の達人 | 1,538,269 | 1.09% | 181 | 181 | 178 | 179 | 472,600 | ▼ | -0.07% |
2024-05-17 | 2930 | 北の達人 | 1,409,349 | 0.99% | 177 | 178 | 175 | 177 | 990,400 | ▼ | -0.1% |
2024-06-21 | 2930 | 北の達人 | 1,413,496 | 1.00% | 178 | 181 | 178 | 178 | 348,300 | ▲ | 0.01% |
2024-07-12 | 2930 | 北の達人 | 1,349,323 | 0.95% | 181 | 189 | 180 | 189 | 1,997,400 | ▼ | -0.05% |
2024-07-16 | 2930 | 北の達人 | 1,476,423 | 1.04% | 187 | 188 | 176 | 176 | 2,468,100 | ▲ | 0.09% |
2024-07-22 | 2930 | 北の達人 | 1,556,923 | 1.10% | 176 | 176 | 173 | 173 | 468,800 | ▲ | 0.06% |
2024-07-23 | 2930 | 北の達人 | 1,518,323 | 1.07% | 173 | 177 | 173 | 177 | 654,500 | ▼ | -0.03% |
2024-10-15 | 2930 | 北の達人 | 1,373,738 | 0.97% | 161 | 163 | 159 | 161 | 569,600 | ▼ | -0.1% |
2024-10-16 | 2930 | 北の達人 | 1,464,238 | 1.03% | 158 | 159 | 152 | 154 | 2,320,800 | ▲ | 0.06% |
2024-04-02 | 2931 | ユーグレナ | 676,636 | 0.50% | 604 | 605 | 568 | 571 | 1,818,200 | ▲ | 0.07% |
2024-04-04 | 2931 | ユーグレナ | 858,836 | 0.63% | 545 | 547 | 533 | 536 | 1,483,100 | ▲ | 0.13% |
2024-04-26 | 2931 | ユーグレナ | 773,727 | 0.57% | 506 | 527 | 500 | 524 | 986,900 | ▼ | -0.06% |
2024-05-13 | 2931 | ユーグレナ | 644,372 | 0.47% | 507 | 525 | 503 | 525 | 952,300 | ▼ | -0.09% |
2024-06-21 | 2931 | ユーグレナ | 765,854 | 0.56% | 521 | 527 | 520 | 523 | 1,504,000 | ▲ | 0.16% |
2024-06-28 | 2931 | ユーグレナ | 819,412 | 0.60% | 555 | 555 | 541 | 541 | 528,400 | ▲ | 0.03% |
2024-07-05 | 2931 | ユーグレナ | 361,891 | 0.26% | 563 | 581 | 545 | 557 | 13,192,900 | ▼ | -0.34% |
2024-09-04 | 2931 | ユーグレナ | 683,031 | 0.50% | 504 | 510 | 494 | 496 | 730,100 | ▲ | 0.06% |
2024-09-24 | 2931 | ユーグレナ | 836,712 | 0.61% | 471 | 473 | 461 | 462 | 588,100 | ▲ | 0.1% |
2024-09-30 | 2931 | ユーグレナ | 809,038 | 0.59% | 458 | 464 | 448 | 448 | 1,200,600 | ▼ | -0.02% |
2024-10-07 | 2931 | ユーグレナ | 965,593 | 0.70% | 452 | 465 | 447 | 464 | 1,321,100 | ▲ | 0.1% |
2024-10-15 | 2931 | ユーグレナ | 953,320 | 0.69% | 432 | 437 | 428 | 433 | 844,400 | ▼ | -0.01% |
2024-10-16 | 2931 | ユーグレナ | 959,420 | 0.70% | 428 | 431 | 423 | 429 | 977,200 | ▲ | 0.01% |
2024-10-17 | 2931 | ユーグレナ | 952,416 | 0.69% | 429 | 437 | 429 | 430 | 381,300 | ▼ | -0.01% |
2024-10-21 | 2931 | ユーグレナ | 974,508 | 0.71% | 428 | 432 | 427 | 429 | 372,600 | ▲ | 0.02% |
2024-10-24 | 2931 | ユーグレナ | 953,355 | 0.69% | 402 | 410 | 401 | 410 | 948,500 | ▼ | -0.02% |
2024-10-30 | 2931 | ユーグレナ | 808,337 | 0.59% | 412 | 419 | 409 | 414 | 977,300 | ▼ | -0.09% |
2024-06-17 | 2935 | ピックルス | 64,730 | 0.50% | 1,170 | 1,170 | 1,160 | 1,160 | 9,400 | ▲ | 0.01% |
2024-07-08 | 2935 | ピックルス | 77,830 | 0.60% | 1,142 | 1,145 | 1,130 | 1,130 | 18,600 | ▲ | 0.09% |
2024-08-15 | 2935 | ピックルス | 77,030 | 0.59% | 1,017 | 1,025 | 1,011 | 1,020 | 10,900 | ▼ | -0.01% |
2024-09-12 | 2935 | ピックルス | 64,130 | 0.49% | 991 | 1,000 | 991 | 1,000 | 10,800 | ▼ | -0.09% |
2024-03-13 | 2980 | SREHD | 193,106 | 1.19% | 4,025 | 4,060 | 3,870 | 3,905 | 169,200 | ▼ | -0.01% |
2024-03-18 | 2980 | SREHD | 177,406 | 1.09% | 3,860 | 3,995 | 3,830 | 3,995 | 163,400 | ▼ | -0.09% |
2024-03-29 | 2980 | SREHD | 179,306 | 1.10% | 4,220 | 4,430 | 4,200 | 4,355 | 253,700 | ▲ | 0.01% |
2024-04-05 | 2980 | SREHD | 200,906 | 1.24% | 4,075 | 4,170 | 4,060 | 4,120 | 154,700 | ▲ | 0.13% |
2024-04-16 | 2980 | SREHD | 214,906 | 1.32% | 3,990 | 4,025 | 3,715 | 3,730 | 418,000 | ▲ | 0.08% |
2024-04-22 | 2980 | SREHD | 204,006 | 1.25% | 3,585 | 3,630 | 3,530 | 3,585 | 179,000 | ▼ | -0.07% |
2024-05-08 | 2980 | SREHD | 211,006 | 1.30% | 4,210 | 4,280 | 4,135 | 4,205 | 261,900 | ▲ | 0.05% |
2024-05-15 | 2980 | SREHD | 204,054 | 1.25% | 4,360 | 4,525 | 3,905 | 3,930 | 541,600 | ▼ | -0.05% |
2024-05-16 | 2980 | SREHD | 213,654 | 1.31% | 4,210 | 4,320 | 4,105 | 4,165 | 393,300 | ▲ | 0.06% |
2024-05-17 | 2980 | SREHD | 208,354 | 1.28% | 4,025 | 4,070 | 3,940 | 4,005 | 213,300 | ▼ | -0.03% |
2024-05-22 | 2980 | SREHD | 211,754 | 1.30% | 3,905 | 3,940 | 3,855 | 3,890 | 115,300 | ▲ | 0.02% |
2024-06-10 | 2980 | SREHD | 234,852 | 1.45% | 4,160 | 4,305 | 4,160 | 4,215 | 110,800 | ▲ | 0.14% |
2024-06-12 | 2980 | SREHD | 246,252 | 1.52% | 4,530 | 4,635 | 4,345 | 4,355 | 200,300 | ▲ | 0.07% |
2024-06-18 | 2980 | SREHD | 259,881 | 1.60% | 4,640 | 4,705 | 4,540 | 4,575 | 109,400 | ▲ | 0.08% |
2024-06-26 | 2980 | SREHD | 253,157 | 1.56% | 4,695 | 4,935 | 4,680 | 4,895 | 255,700 | ▼ | -0.04% |
2024-06-27 | 2980 | SREHD | 269,057 | 1.66% | 4,875 | 4,955 | 4,735 | 4,775 | 181,500 | ▲ | 0.09% |
2024-07-01 | 2980 | SREHD | 286,679 | 1.77% | 4,870 | 4,910 | 4,695 | 4,710 | 199,800 | ▲ | 0.11% |
2024-07-09 | 2980 | SREHD | 294,479 | 1.81% | 4,745 | 4,780 | 4,670 | 4,675 | 161,400 | ▲ | 0.04% |
2024-07-12 | 2980 | SREHD | 288,824 | 1.78% | 4,905 | 5,090 | 4,845 | 5,060 | 168,900 | ▼ | -0.03% |
2024-07-16 | 2980 | SREHD | 292,724 | 1.80% | 5,130 | 5,200 | 5,070 | 5,160 | 145,100 | ▲ | 0.02% |
2024-07-18 | 2980 | SREHD | 290,559 | 1.79% | 5,240 | 5,290 | 5,060 | 5,070 | 150,100 | ▼ | -0.01% |
2024-07-22 | 2980 | SREHD | 292,753 | 1.80% | 5,050 | 5,090 | 4,895 | 5,010 | 130,200 | ▲ | 0.01% |
2024-07-26 | 2980 | SREHD | 308,567 | 1.90% | 4,930 | 4,935 | 4,810 | 4,810 | 147,000 | ▲ | 0.09% |
2024-07-29 | 2980 | SREHD | 301,367 | 1.85% | 4,880 | 4,880 | 4,720 | 4,855 | 175,400 | ▼ | -0.04% |
2024-08-07 | 2980 | SREHD | 279,329 | 1.72% | 4,020 | 4,500 | 3,750 | 3,825 | 482,000 | ▼ | -0.13% |
2024-08-09 | 2980 | SREHD | 273,281 | 1.68% | 4,090 | 4,090 | 3,870 | 3,990 | 197,400 | ▼ | -0.04% |
2024-08-15 | 2980 | SREHD | 256,929 | 1.58% | 4,080 | 4,080 | 3,905 | 3,905 | 157,300 | ▼ | -0.09% |
2024-08-20 | 2980 | SREHD | 242,929 | 1.49% | 4,105 | 4,410 | 4,105 | 4,395 | 210,300 | ▼ | -0.09% |
2024-09-03 | 2980 | SREHD | 204,140 | 1.25% | 4,865 | 5,100 | 4,850 | 5,070 | 166,400 | ▼ | -0.11% |
2024-09-05 | 2980 | SREHD | 192,408 | 1.18% | 4,590 | 4,700 | 4,490 | 4,560 | 234,000 | ▼ | -0.07% |
2024-09-11 | 2980 | SREHD | 178,008 | 1.09% | 4,335 | 4,460 | 4,150 | 4,190 | 188,800 | ▼ | -0.08% |
2024-09-18 | 2980 | SREHD | 162,121 | 0.99% | 4,315 | 4,390 | 4,195 | 4,270 | 95,800 | ▼ | -0.1% |
2024-10-04 | 2980 | SREHD | 144,720 | 0.89% | 4,025 | 4,130 | 4,020 | 4,060 | 103,700 | ▼ | -0.09% |
2024-10-08 | 2980 | SREHD | 162,520 | 1.00% | 3,980 | 4,020 | 3,915 | 4,015 | 138,100 | ▲ | 0.1% |
2024-10-11 | 2980 | SREHD | 188,435 | 1.16% | 3,930 | 3,990 | 3,930 | 3,935 | 81,000 | ▲ | 0.15% |
2024-10-15 | 2980 | SREHD | 196,835 | 1.21% | 4,035 | 4,050 | 3,905 | 3,920 | 164,200 | ▲ | 0.05% |
2024-10-30 | 2980 | SREHD | 157,751 | 0.97% | 3,925 | 3,960 | 3,875 | 3,890 | 306,300 | ▼ | -0.24% |
2024-11-05 | 2980 | SREHD | 162,436 | 1.00% | 3,805 | 3,825 | 3,695 | 3,700 | 92,800 | ▲ | 0.03% |
2024-11-06 | 2980 | SREHD | 160,436 | 0.98% | 3,770 | 3,845 | 3,720 | 3,780 | 163,100 | ▼ | -0.02% |
2024-04-18 | 2982 | ADWG | 252,208 | 0.50% | 234 | 240 | 234 | 239 | 367,300 | ▲ | 0.09% |
2024-04-24 | 2982 | ADWG | 302,708 | 0.61% | 242 | 246 | 240 | 244 | 527,200 | ▲ | 0.1% |
2024-04-26 | 2982 | ADWG | 107,800 | 0.21% | 239 | 242 | 237 | 240 | 727,200 | ▼ | -0.4% |
2024-07-24 | 2982 | ADWG | 259,108 | 0.52% | 229 | 229 | 226 | 226 | 417,500 | ▲ | 0.11% |
2024-07-30 | 2982 | ADWG | 89,400 | 0.18% | 229 | 229 | 226 | 227 | 645,200 | ▼ | -0.34% |
2024-10-28 | 2982 | ADWG | 256,184 | 0.51% | 192 | 199 | 192 | 197 | 314,700 | ▲ | 0.1% |
2024-10-30 | 2982 | ADWG | 58,200 | 0.11% | 200 | 200 | 195 | 197 | 906,100 | ▼ | -0.4% |
2024-06-26 | 2997 | ストレジ王 | 12,400 | 0.67% | 817 | 828 | 816 | 828 | 54,700 | ▲ | 0.41% |
2024-07-04 | 2997 | ストレジ王 | 4,500 | 0.24% | 986 | 1,046 | 979 | 1,037 | 109,500 | ▼ | -0.43% |
2024-07-04 | 2997 | ストレジ王 | 4,500 | 0.24% | 986 | 1,046 | 979 | 1,037 | 109,500 | ▼ | -0.43% |
2024-03-25 | 3003 | ヒューリック | 3,888,690 | 0.50% | 1,562 | 1,562 | 1,525 | 1,532 | 2,851,900 | ▲ | 0.09% |
2024-04-08 | 3003 | ヒューリック | 4,681,539 | 0.60% | 1,491 | 1,503 | 1,482 | 1,495 | 1,870,600 | ▲ | 0.09% |
2024-04-10 | 3003 | ヒューリック | 4,605,139 | 0.59% | 1,531 | 1,533 | 1,516 | 1,523 | 1,863,000 | ▼ | -0.01% |
2024-04-25 | 3003 | ヒューリック | 4,869,191 | 0.63% | 1,490 | 1,509 | 1,411 | 1,425 | 5,606,500 | ▲ | 0.04% |
2024-05-20 | 3003 | ヒューリック | 4,575,291 | 0.59% | 1,504 | 1,537 | 1,502 | 1,536 | 2,504,300 | ▼ | -0.04% |
2024-05-31 | 3003 | ヒューリック | 3,525,508 | 0.45% | 1,444 | 1,470 | 1,442 | 1,452 | 4,339,600 | ▼ | -0.13% |
2024-06-20 | 3003 | ヒューリック | 3,862,491 | 0.50% | 1,402 | 1,415 | 1,397 | 1,414 | 1,397,800 | ▲ | 0.04% |
2024-07-08 | 3003 | ヒューリック | 3,663,987 | 0.47% | 1,420 | 1,447 | 1,417 | 1,447 | 2,951,500 | ▼ | -0.03% |
2024-09-13 | 3003 | ヒューリック | 3,921,109 | 0.51% | 1,447 | 1,458 | 1,431 | 1,436 | 1,652,300 | ▲ | 0.09% |
2024-10-24 | 3003 | ヒューリック | 4,642,241 | 0.60% | 1,365 | 1,369 | 1,353 | 1,360 | 2,461,500 | ▲ | 0.08% |
2024-11-06 | 3003 | ヒューリック | 4,603,991 | 0.59% | 1,450 | 1,467 | 1,450 | 1,450 | 2,192,900 | ▼ | -0.01% |
2024-04-04 | 3028 | アルペン | 195,406 | 0.50% | 2,020 | 2,020 | 2,007 | 2,017 | 49,700 | ▲ | 0.09% |
2024-04-05 | 3028 | アルペン | 194,306 | 0.49% | 2,010 | 2,027 | 2,004 | 2,027 | 50,900 | ▼ | -0.01% |
2024-06-26 | 3028 | アルペン | 197,992 | 0.50% | 2,043 | 2,061 | 2,038 | 2,052 | 736,900 | ▲ | 0.01% |
2024-06-27 | 3028 | アルペン | 191,692 | 0.49% | 2,035 | 2,090 | 2,028 | 2,075 | 606,500 | ▼ | -0.01% |
2024-06-28 | 3028 | アルペン | 235,292 | 0.60% | 2,075 | 2,089 | 2,036 | 2,041 | 145,000 | ▲ | 0.1% |
2024-07-05 | 3028 | アルペン | 226,198 | 0.58% | 1,994 | 2,037 | 1,994 | 2,028 | 90,000 | ▼ | -0.02% |
2024-07-08 | 3028 | アルペン | 236,098 | 0.60% | 2,045 | 2,052 | 2,025 | 2,045 | 110,500 | ▲ | 0.02% |
2024-07-11 | 3028 | アルペン | 220,298 | 0.56% | 2,050 | 2,080 | 2,048 | 2,080 | 100,200 | ▼ | -0.03% |
2024-07-17 | 3028 | アルペン | 187,286 | 0.48% | 2,110 | 2,144 | 2,105 | 2,137 | 103,300 | ▼ | -0.08% |
2024-03-06 | 3031 | ラクーンHD | 124,739 | 0.56% | 601 | 612 | 596 | 610 | 207,900 | ▲ | 0.16% |
2024-03-15 | 3031 | ラクーンHD | 223 | 0.00% | 571 | 571 | 549 | 557 | 799,800 | ▼ | -0.56% |
2024-03-12 | 3046 | JINSHD | 122,582 | 0.51% | 4,360 | 4,490 | 4,305 | 4,480 | 156,700 | ▲ | 0.09% |
2024-03-14 | 3046 | JINSHD | 119,105 | 0.49% | 4,490 | 4,545 | 4,455 | 4,530 | 137,100 | ▼ | -0.02% |
2024-03-15 | 3046 | JINSHD | 124,799 | 0.52% | 4,480 | 4,520 | 4,415 | 4,425 | 83,500 | ▲ | 0.03% |
2024-03-21 | 3046 | JINSHD | 145,382 | 0.60% | 4,515 | 4,540 | 4,375 | 4,375 | 106,000 | ▲ | 0.07% |
2024-03-26 | 3046 | JINSHD | 176,334 | 0.73% | 4,370 | 4,400 | 4,330 | 4,335 | 96,900 | ▲ | 0.13% |
2024-04-05 | 3046 | JINSHD | 166,533 | 0.69% | 4,090 | 4,195 | 4,055 | 4,130 | 219,400 | ▼ | -0.04% |
2024-04-08 | 3046 | JINSHD | 193,100 | 0.80% | 4,170 | 4,220 | 4,070 | 4,150 | 251,900 | ▲ | 0.11% |
2024-04-09 | 3046 | JINSHD | 188,600 | 0.78% | 4,215 | 4,220 | 4,080 | 4,130 | 143,600 | ▼ | -0.02% |
2024-04-12 | 3046 | JINSHD | 95,900 | 0.39% | 4,105 | 4,210 | 4,070 | 4,180 | 209,700 | ▼ | -0.39% |
2024-04-26 | 3046 | JINSHD | 142,876 | 0.59% | 3,340 | 3,350 | 3,260 | 3,260 | 723,400 | ▲ | 0.15% |
2024-04-30 | 3046 | JINSHD | 157,841 | 0.65% | 3,275 | 3,340 | 3,225 | 3,325 | 243,700 | ▲ | 0.06% |
2024-05-02 | 3046 | JINSHD | 169,579 | 0.70% | 3,270 | 3,300 | 3,255 | 3,260 | 101,400 | ▲ | 0.04% |
2024-05-23 | 3046 | JINSHD | 193,711 | 0.80% | 3,715 | 3,750 | 3,680 | 3,735 | 105,700 | ▲ | 0.1% |
2024-05-31 | 3046 | JINSHD | 184,256 | 0.76% | 3,670 | 3,695 | 3,645 | 3,695 | 131,100 | ▼ | -0.04% |
2024-06-07 | 3046 | JINSHD | 165,636 | 0.69% | 3,750 | 3,805 | 3,735 | 3,755 | 110,200 | ▼ | -0.07% |
2024-06-13 | 3046 | JINSHD | 136,855 | 0.57% | 3,880 | 3,880 | 3,780 | 3,825 | 116,600 | ▼ | -0.12% |
2024-06-19 | 3046 | JINSHD | 119,255 | 0.49% | 3,835 | 3,835 | 3,740 | 3,800 | 148,400 | ▼ | -0.07% |
2024-10-18 | 3046 | JINSHD | 120,511 | 0.50% | 6,370 | 6,370 | 6,120 | 6,120 | 273,200 | ▲ | 0.03% |
2024-10-21 | 3046 | JINSHD | 167,531 | 0.69% | 6,070 | 6,110 | 5,870 | 5,870 | 245,900 | ▲ | 0.18% |
2024-10-22 | 3046 | JINSHD | 202,831 | 0.84% | 5,820 | 5,870 | 5,710 | 5,790 | 236,500 | ▲ | 0.15% |
2024-10-24 | 3046 | JINSHD | 219,711 | 0.91% | 5,810 | 5,940 | 5,780 | 5,910 | 341,700 | ▲ | 0.07% |
2024-10-31 | 3046 | JINSHD | 197,216 | 0.82% | 6,150 | 6,320 | 6,100 | 6,230 | 235,200 | ▼ | -0.09% |
2024-11-01 | 3046 | JINSHD | 174,616 | 0.72% | 6,290 | 6,390 | 6,270 | 6,340 | 223,500 | ▼ | -0.09% |
2024-11-05 | 3046 | JINSHD | 163,316 | 0.68% | 6,300 | 6,470 | 6,300 | 6,420 | 151,100 | ▼ | -0.03% |
2024-11-06 | 3046 | JINSHD | 168,116 | 0.70% | 6,420 | 6,440 | 6,250 | 6,260 | 233,900 | ▲ | 0.01% |
2024-03-05 | 3048 | ビックカメラ | 1,158,311 | 0.61% | 1,248 | 1,258 | 1,240 | 1,256 | 371,100 | ▲ | 0.1% |
2024-03-26 | 3048 | ビックカメラ | 1,128,400 | 0.59% | 1,278 | 1,279 | 1,256 | 1,258 | 403,900 | ▼ | -0.02% |
2024-04-01 | 3048 | ビックカメラ | 902,200 | 0.47% | 1,290 | 1,332 | 1,285 | 1,326 | 869,900 | ▼ | -0.12% |
2024-05-08 | 3048 | ビックカメラ | 943,905 | 0.50% | 1,471 | 1,478 | 1,452 | 1,452 | 324,400 | ▲ | 0.03% |
2024-05-09 | 3048 | ビックカメラ | 897,149 | 0.47% | 1,463 | 1,494 | 1,457 | 1,477 | 311,900 | ▼ | -0.03% |
2024-07-23 | 3048 | ビックカメラ | 953,434 | 0.50% | 1,780 | 1,808 | 1,777 | 1,796 | 709,200 | ▲ | 0.09% |
2024-07-25 | 3048 | ビックカメラ | 1,420,392 | 0.75% | 1,700 | 1,717 | 1,677 | 1,702 | 1,217,700 | ▲ | 0.25% |
2024-07-26 | 3048 | ビックカメラ | 1,564,592 | 0.83% | 1,701 | 1,722 | 1,679 | 1,682 | 751,600 | ▲ | 0.07% |
2024-08-01 | 3048 | ビックカメラ | 1,977,559 | 1.05% | 1,673 | 1,683 | 1,609 | 1,609 | 1,158,200 | ▲ | 0.22% |
2024-08-05 | 3048 | ビックカメラ | 2,092,759 | 1.11% | 1,521 | 1,525 | 1,435 | 1,451 | 1,542,700 | ▲ | 0.06% |
2024-09-24 | 3048 | ビックカメラ | 1,994,063 | 1.05% | 1,530 | 1,558 | 1,521 | 1,544 | 674,200 | ▼ | -0.06% |
2024-09-25 | 3048 | ビックカメラ | 1,730,363 | 0.91% | 1,544 | 1,570 | 1,526 | 1,557 | 659,300 | ▼ | -0.14% |
2024-09-26 | 3048 | ビックカメラ | 1,659,063 | 0.88% | 1,590 | 1,616 | 1,590 | 1,615 | 850,800 | ▼ | -0.03% |
2024-10-01 | 3048 | ビックカメラ | 1,454,963 | 0.77% | 1,600 | 1,600 | 1,551 | 1,584 | 599,600 | ▼ | -0.1% |
2024-10-11 | 3048 | ビックカメラ | 1,906,268 | 1.01% | 1,547 | 1,553 | 1,517 | 1,530 | 1,468,300 | ▲ | 0.24% |
2024-10-15 | 3048 | ビックカメラ | 2,223,337 | 1.18% | 1,650 | 1,748 | 1,650 | 1,722 | 4,668,500 | ▲ | 0.16% |
2024-10-16 | 3048 | ビックカメラ | 2,301,837 | 1.22% | 1,722 | 1,754 | 1,716 | 1,744 | 1,449,900 | ▲ | 0.04% |
2024-10-18 | 3048 | ビックカメラ | 2,553,082 | 1.35% | 1,775 | 1,815 | 1,703 | 1,743 | 2,194,500 | ▲ | 0.13% |
2024-10-22 | 3048 | ビックカメラ | 2,640,882 | 1.40% | 1,685 | 1,703 | 1,667 | 1,675 | 639,200 | ▲ | 0.04% |
2024-10-23 | 3048 | ビックカメラ | 2,600,682 | 1.38% | 1,662 | 1,674 | 1,624 | 1,628 | 696,400 | ▼ | -0.02% |
2024-10-25 | 3048 | ビックカメラ | 2,417,668 | 1.28% | 1,609 | 1,609 | 1,573 | 1,580 | 634,200 | ▼ | -0.09% |
2024-10-30 | 3048 | ビックカメラ | 2,234,831 | 1.18% | 1,688 | 1,705 | 1,665 | 1,694 | 932,800 | ▼ | -0.1% |
2024-11-05 | 3048 | ビックカメラ | 2,258,845 | 1.20% | 1,704 | 1,705 | 1,670 | 1,693 | 459,200 | ▲ | 0.02% |
2024-11-06 | 3048 | ビックカメラ | 2,238,745 | 1.18% | 1,694 | 1,712 | 1,653 | 1,653 | 617,200 | ▼ | -0.02% |
2024-03-04 | 3064 | モノタロウ | 2,677,402 | 0.53% | 1,450 | 1,487 | 1,447 | 1,453 | 2,768,400 | ▲ | 0.04% |
2024-03-21 | 3064 | モノタロウ | 3,046,302 | 0.60% | 1,781 | 1,823 | 1,760 | 1,823 | 4,376,900 | ▲ | 0.06% |
2024-03-22 | 3064 | モノタロウ | 2,910,902 | 0.58% | 1,823 | 1,832 | 1,768 | 1,793 | 2,984,600 | ▼ | -0.02% |
2024-03-29 | 3064 | モノタロウ | 2,385,817 | 0.47% | 1,821 | 1,835 | 1,801 | 1,818 | 1,885,000 | ▼ | -0.1% |
2024-04-02 | 3064 | モノタロウ | 2,628,117 | 0.52% | 1,762 | 1,767 | 1,722 | 1,740 | 2,638,200 | ▲ | 0.05% |
2024-04-12 | 3064 | モノタロウ | 2,447,444 | 0.48% | 1,979 | 2,052 | 1,976 | 2,017 | 3,672,500 | ▼ | -0.04% |
2024-04-19 | 3064 | モノタロウ | 2,520,776 | 0.50% | 1,908 | 1,928 | 1,821 | 1,876 | 2,927,800 | ▲ | 0.02% |
2024-04-22 | 3064 | モノタロウ | 2,446,976 | 0.48% | 1,900 | 1,935 | 1,893 | 1,915 | 1,439,800 | ▼ | -0.02% |
2024-06-04 | 3064 | モノタロウ | 2,517,394 | 0.50% | 1,630 | 1,634 | 1,607 | 1,621 | 1,267,100 | ▲ | 0.09% |
2024-06-26 | 3064 | モノタロウ | 2,489,776 | 0.49% | 1,880 | 1,891 | 1,859 | 1,880 | 1,810,200 | ▼ | -0.01% |
2024-07-02 | 3064 | モノタロウ | 2,532,435 | 0.50% | 1,832 | 1,841 | 1,800 | 1,831 | 1,636,700 | ▲ | 0.01% |
2024-07-04 | 3064 | モノタロウ | 2,439,635 | 0.48% | 1,870 | 1,882 | 1,857 | 1,876 | 950,200 | ▼ | -0.02% |
2024-07-04 | 3064 | モノタロウ | 2,439,635 | 0.48% | 1,870 | 1,882 | 1,857 | 1,876 | 950,200 | ▼ | -0.02% |
2024-04-16 | 3073 | DDグループ | 94,975 | 0.51% | 1,200 | 1,250 | 1,184 | 1,202 | 327,000 | ▲ | 0.1% |
2024-04-24 | 3073 | DDグループ | 111,075 | 0.60% | 1,225 | 1,286 | 1,209 | 1,274 | 295,900 | ▲ | 0.08% |
2024-04-26 | 3073 | DDグループ | 51,900 | 0.28% | 1,241 | 1,274 | 1,230 | 1,268 | 319,800 | ▼ | -0.31% |
2024-06-07 | 3076 | あいHD | 296,359 | 0.52% | 2,265 | 2,300 | 2,260 | 2,292 | 158,400 | ▲ | 0.04% |
2024-06-13 | 3076 | あいHD | 260,559 | 0.46% | 2,390 | 2,412 | 2,360 | 2,372 | 342,900 | ▼ | -0.06% |
2024-07-01 | 3076 | あいHD | 290,959 | 0.51% | 2,400 | 2,409 | 2,382 | 2,395 | 112,300 | ▲ | 0.1% |
2024-07-18 | 3076 | あいHD | 266,050 | 0.47% | 2,400 | 2,461 | 2,399 | 2,448 | 153,200 | ▼ | -0.04% |
2024-08-05 | 3076 | あいHD | 283,381 | 0.50% | 2,238 | 2,242 | 2,077 | 2,115 | 266,000 | ▲ | 0.09% |
2024-08-13 | 3076 | あいHD | 275,675 | 0.48% | 2,264 | 2,283 | 2,242 | 2,277 | 70,400 | ▼ | -0.02% |
2024-08-21 | 3086 | Jフロント | 1,486,795 | 0.54% | 1,502 | 1,521 | 1,483 | 1,507 | 1,856,300 | ▲ | 0.08% |
2024-09-04 | 3086 | Jフロント | 1,696,859 | 0.62% | 1,405 | 1,415 | 1,389 | 1,400 | 1,773,600 | ▲ | 0.07% |
2024-09-05 | 3086 | Jフロント | 1,920,259 | 0.70% | 1,387 | 1,442 | 1,385 | 1,423 | 2,142,100 | ▲ | 0.07% |
2024-09-09 | 3086 | Jフロント | 2,185,941 | 0.80% | 1,432 | 1,479 | 1,419 | 1,475 | 2,252,500 | ▲ | 0.1% |
2024-09-10 | 3086 | Jフロント | 2,118,041 | 0.78% | 1,475 | 1,487 | 1,457 | 1,462 | 1,754,500 | ▼ | -0.02% |
2024-09-17 | 3086 | Jフロント | 1,835,638 | 0.67% | 1,498 | 1,509 | 1,456 | 1,476 | 1,657,400 | ▼ | -0.1% |
2024-09-18 | 3086 | Jフロント | 2,069,438 | 0.76% | 1,484 | 1,487 | 1,426 | 1,446 | 1,750,600 | ▲ | 0.08% |
2024-09-19 | 3086 | Jフロント | 2,200,038 | 0.81% | 1,473 | 1,479 | 1,458 | 1,463 | 1,268,600 | ▲ | 0.05% |
2024-09-20 | 3086 | Jフロント | 1,876,792 | 0.69% | 1,490 | 1,490 | 1,459 | 1,474 | 2,900,500 | ▼ | -0.12% |
2024-09-25 | 3086 | Jフロント | 1,992,787 | 0.73% | 1,597 | 1,597 | 1,503 | 1,535 | 4,507,100 | ▲ | 0.04% |
2024-09-27 | 3086 | Jフロント | 1,881,095 | 0.69% | 1,626 | 1,674 | 1,615 | 1,673 | 2,553,900 | ▼ | -0.04% |
2024-09-30 | 3086 | Jフロント | 1,973,595 | 0.72% | 1,553 | 1,563 | 1,505 | 1,547 | 4,056,800 | ▲ | 0.03% |
2024-10-03 | 3086 | Jフロント | 1,841,858 | 0.68% | 1,605 | 1,612 | 1,577 | 1,582 | 1,855,800 | ▼ | -0.03% |
2024-10-09 | 3086 | Jフロント | 2,307,890 | 0.85% | 1,653 | 1,662 | 1,575 | 1,588 | 4,559,600 | ▲ | 0.16% |
2024-10-10 | 3086 | Jフロント | 2,585,745 | 0.95% | 1,607 | 1,637 | 1,600 | 1,607 | 2,867,800 | ▲ | 0.09% |
2024-10-15 | 3086 | Jフロント | 2,236,845 | 0.82% | 1,660 | 1,688 | 1,639 | 1,669 | 2,547,900 | ▼ | -0.13% |
2024-10-16 | 3086 | Jフロント | 2,977,645 | 1.10% | 1,635 | 1,637 | 1,592 | 1,601 | 2,917,200 | ▲ | 0.28% |
2024-10-17 | 3086 | Jフロント | 3,356,545 | 1.24% | 1,609 | 1,636 | 1,599 | 1,606 | 1,782,500 | ▲ | 0.13% |
2024-10-18 | 3086 | Jフロント | 3,553,341 | 1.31% | 1,604 | 1,639 | 1,603 | 1,618 | 1,845,600 | ▲ | 0.07% |
2024-10-23 | 3086 | Jフロント | 3,821,197 | 1.41% | 1,559 | 1,572 | 1,549 | 1,563 | 1,304,100 | ▲ | 0.09% |
2024-10-24 | 3086 | Jフロント | 3,579,593 | 1.32% | 1,542 | 1,572 | 1,532 | 1,568 | 1,257,200 | ▼ | -0.08% |
2024-10-25 | 3086 | Jフロント | 3,443,641 | 1.27% | 1,562 | 1,574 | 1,547 | 1,552 | 975,200 | ▼ | -0.05% |
2024-10-28 | 3086 | Jフロント | 3,242,241 | 1.19% | 1,552 | 1,614 | 1,550 | 1,605 | 1,775,700 | ▼ | -0.08% |
2024-10-30 | 3086 | Jフロント | 2,893,295 | 1.06% | 1,650 | 1,651 | 1,627 | 1,634 | 1,578,800 | ▼ | -0.12% |
2024-11-01 | 3086 | Jフロント | 2,585,551 | 0.95% | 1,620 | 1,646 | 1,612 | 1,619 | 1,449,500 | ▼ | -0.11% |
2024-11-06 | 3086 | Jフロント | 2,384,252 | 0.88% | 1,657 | 1,709 | 1,656 | 1,702 | 2,479,900 | ▼ | -0.06% |
2024-08-02 | 3088 | マツキヨココ | 2,166,760 | 0.50% | 2,253 | 2,288 | 2,238 | 2,244 | 1,498,500 | ▲ | 0.04% |
2024-08-07 | 3088 | マツキヨココ | 2,118,665 | 0.49% | 2,272 | 2,317 | 2,240 | 2,268 | 1,437,900 | ▼ | -0.01% |
2024-08-14 | 3088 | マツキヨココ | 3,340,048 | 0.77% | 2,230 | 2,307 | 2,164 | 2,201 | 6,199,800 | ▲ | 0.28% |
2024-08-15 | 3088 | マツキヨココ | 3,490,697 | 0.81% | 2,251 | 2,290 | 2,191 | 2,224 | 2,950,000 | ▲ | 0.04% |
2024-08-19 | 3088 | マツキヨココ | 4,029,679 | 0.93% | 2,186 | 2,186 | 2,142 | 2,155 | 1,701,700 | ▲ | 0.12% |
2024-08-30 | 3088 | マツキヨココ | 4,856,621 | 1.13% | 2,341 | 2,352 | 2,334 | 2,348 | 2,924,700 | ▲ | 0.11% |
2024-09-10 | 3088 | マツキヨココ | 5,012,761 | 1.20% | 2,212 | 2,252 | 2,205 | 2,205 | 1,323,200 | ▲ | 0.07% |
2024-09-19 | 3088 | マツキヨココ | 5,440,963 | 1.30% | 2,257 | 2,285 | 2,243 | 2,263 | 1,213,600 | ▲ | 0.1% |
2024-09-26 | 3088 | マツキヨココ | 5,380,272 | 1.29% | 2,294 | 2,376 | 2,293 | 2,375 | 2,847,900 | ▼ | -0.01% |
2024-10-01 | 3088 | マツキヨココ | 4,967,072 | 1.19% | 2,356 | 2,384 | 2,345 | 2,359 | 1,279,000 | ▼ | -0.1% |
2024-10-15 | 3088 | マツキヨココ | 4,560,498 | 1.09% | 2,264 | 2,285 | 2,255 | 2,257 | 1,174,500 | ▼ | -0.09% |
2024-10-17 | 3088 | マツキヨココ | 4,574,306 | 1.10% | 2,178 | 2,189 | 2,132 | 2,133 | 1,737,200 | ▲ | 0.01% |
2024-10-18 | 3088 | マツキヨココ | 4,470,296 | 1.07% | 2,130 | 2,153 | 2,119 | 2,120 | 1,264,200 | ▼ | -0.03% |
2024-10-30 | 3088 | マツキヨココ | 3,486,524 | 0.83% | 2,061 | 2,076 | 2,049 | 2,058 | 3,229,300 | ▼ | -0.24% |
2024-03-29 | 3092 | ZOZO | 4,159,842 | 1.38% | 3,723 | 3,838 | 3,716 | 3,806 | 20,289,300 | ▲ | 1.38% |
2024-04-01 | 3092 | ZOZO | 4,323,442 | 1.43% | 3,838 | 3,858 | 3,786 | 3,849 | 3,019,900 | ▲ | 0.05% |
2024-04-08 | 3092 | ZOZO | 4,142,807 | 1.37% | 3,552 | 3,698 | 3,552 | 3,695 | 1,537,900 | ▼ | -0.05% |
2024-04-16 | 3092 | ZOZO | 3,865,407 | 1.28% | 3,406 | 3,552 | 3,401 | 3,535 | 1,721,000 | ▼ | -0.09% |
2024-04-25 | 3092 | ZOZO | 3,564,717 | 1.18% | 3,392 | 3,400 | 3,347 | 3,357 | 927,000 | ▼ | -0.1% |
2024-05-02 | 3092 | ZOZO | 3,286,042 | 1.09% | 3,358 | 3,374 | 3,303 | 3,356 | 1,861,400 | ▼ | -0.08% |
2024-05-07 | 3092 | ZOZO | 2,918,942 | 0.97% | 3,406 | 3,568 | 3,400 | 3,563 | 2,272,100 | ▼ | -0.12% |
2024-05-17 | 3092 | ZOZO | 2,644,852 | 0.88% | 3,580 | 3,615 | 3,569 | 3,604 | 1,013,900 | ▼ | -0.08% |
2024-05-27 | 3092 | ZOZO | 2,338,642 | 0.77% | 3,680 | 3,680 | 3,582 | 3,634 | 1,078,500 | ▼ | -0.1% |
2024-05-31 | 3092 | ZOZO | 2,581,741 | 0.85% | 3,630 | 3,703 | 3,628 | 3,678 | 2,526,300 | ▲ | 0.07% |
2024-06-04 | 3092 | ZOZO | 2,374,441 | 0.79% | 3,728 | 3,815 | 3,714 | 3,800 | 1,166,500 | ▼ | -0.05% |
2024-07-03 | 3092 | ZOZO | 2,404,820 | 0.80% | 4,065 | 4,149 | 4,063 | 4,128 | 893,900 | ▲ | 0.01% |
2024-07-08 | 3092 | ZOZO | 2,794,213 | 0.92% | 4,320 | 4,349 | 4,252 | 4,274 | 1,272,700 | ▲ | 0.12% |
2024-08-08 | 3092 | ZOZO | 2,677,582 | 0.89% | 4,189 | 4,367 | 4,181 | 4,310 | 1,246,100 | ▼ | -0.03% |
2024-08-15 | 3092 | ZOZO | 2,741,282 | 0.91% | 4,336 | 4,395 | 4,260 | 4,279 | 1,273,300 | ▲ | 0.02% |
2024-08-20 | 3092 | ZOZO | 2,599,842 | 0.86% | 4,493 | 4,649 | 4,490 | 4,637 | 1,852,100 | ▼ | -0.05% |
2024-09-03 | 3092 | ZOZO | 2,083,811 | 0.69% | 4,385 | 4,537 | 4,373 | 4,534 | 1,314,400 | ▼ | -0.09% |
2024-09-30 | 3092 | ZOZO | 2,138,361 | 0.71% | 5,117 | 5,260 | 5,117 | 5,214 | 2,526,200 | ▲ | 0.02% |
2024-10-02 | 3092 | ZOZO | 1,970,861 | 0.65% | 5,107 | 5,118 | 4,932 | 4,974 | 1,878,900 | ▼ | -0.05% |
2024-10-15 | 3092 | ZOZO | 1,692,762 | 0.56% | 5,374 | 5,526 | 5,374 | 5,483 | 1,516,200 | ▼ | -0.08% |
2024-10-22 | 3092 | ZOZO | 1,492,260 | 0.49% | 5,360 | 5,379 | 5,277 | 5,287 | 1,121,200 | ▼ | -0.07% |
2024-10-23 | 3092 | ZOZO | 1,538,562 | 0.51% | 5,212 | 5,289 | 5,160 | 5,173 | 1,106,700 | ▲ | 0.02% |
2024-10-30 | 3092 | ZOZO | 2,400,311 | 0.79% | 4,919 | 4,976 | 4,862 | 4,883 | 3,959,500 | ▲ | 0.28% |
2024-03-15 | 3097 | 物語コーポ | 194,100 | 0.53% | 4,570 | 4,570 | 4,520 | 4,535 | 141,000 | ▲ | 0.09% |
2024-03-29 | 3097 | 物語コーポ | 226,400 | 0.62% | 4,625 | 4,705 | 4,605 | 4,695 | 201,900 | ▲ | 0.08% |
2024-05-07 | 3097 | 物語コーポ | 217,196 | 0.59% | 4,205 | 4,240 | 4,150 | 4,200 | 247,400 | ▼ | -0.03% |
2024-05-08 | 3097 | 物語コーポ | 226,496 | 0.62% | 4,195 | 4,195 | 4,090 | 4,100 | 284,600 | ▲ | 0.03% |
2024-05-10 | 3097 | 物語コーポ | 196,296 | 0.53% | 4,050 | 4,105 | 4,050 | 4,060 | 240,300 | ▼ | -0.08% |
2024-05-13 | 3097 | 物語コーポ | 447,196 | 1.23% | 3,795 | 3,805 | 3,610 | 3,720 | 1,379,300 | ▲ | 0.7% |
2024-05-15 | 3097 | 物語コーポ | 405,600 | 1.11% | 3,690 | 3,730 | 3,625 | 3,710 | 484,800 | ▼ | -0.11% |
2024-05-23 | 3097 | 物語コーポ | 448,700 | 1.23% | 3,600 | 3,605 | 3,540 | 3,555 | 327,300 | ▲ | 0.11% |
2024-05-29 | 3097 | 物語コーポ | 489,800 | 1.34% | 3,475 | 3,485 | 3,400 | 3,400 | 489,400 | ▲ | 0.11% |
2024-05-30 | 3097 | 物語コーポ | 524,200 | 1.44% | 3,375 | 3,435 | 3,345 | 3,390 | 348,400 | ▲ | 0.09% |
2024-06-10 | 3097 | 物語コーポ | 487,700 | 1.34% | 3,420 | 3,460 | 3,390 | 3,405 | 427,200 | ▼ | -0.09% |
2024-06-12 | 3097 | 物語コーポ | 415,100 | 1.14% | 3,355 | 3,360 | 3,170 | 3,215 | 1,295,800 | ▼ | -0.2% |
2024-06-13 | 3097 | 物語コーポ | 378,100 | 1.04% | 3,260 | 3,270 | 3,200 | 3,210 | 657,800 | ▼ | -0.09% |
2024-06-14 | 3097 | 物語コーポ | 351,600 | 0.96% | 3,200 | 3,315 | 3,200 | 3,305 | 478,900 | ▼ | -0.08% |
2024-06-17 | 3097 | 物語コーポ | 287,047 | 0.78% | 3,325 | 3,435 | 3,295 | 3,430 | 707,300 | ▼ | -0.17% |
2024-06-21 | 3097 | 物語コーポ | 293,158 | 0.80% | 3,340 | 3,390 | 3,340 | 3,350 | 355,500 | ▲ | 0.02% |
2024-06-24 | 3097 | 物語コーポ | 284,658 | 0.78% | 3,370 | 3,390 | 3,310 | 3,365 | 372,300 | ▼ | -0.02% |
2024-06-25 | 3097 | 物語コーポ | 294,858 | 0.81% | 3,405 | 3,475 | 3,395 | 3,450 | 534,200 | ▲ | 0.03% |
2024-06-26 | 3097 | 物語コーポ | 285,658 | 0.78% | 3,430 | 3,460 | 3,385 | 3,425 | 1,319,500 | ▼ | -0.03% |
2024-07-10 | 3097 | 物語コーポ | 201,911 | 0.55% | 3,490 | 3,630 | 3,480 | 3,600 | 571,700 | ▼ | -0.23% |
2024-07-11 | 3097 | 物語コーポ | 172,311 | 0.47% | 3,570 | 3,610 | 3,540 | 3,610 | 351,000 | ▼ | -0.08% |
2024-07-24 | 3097 | 物語コーポ | 186,011 | 0.51% | 3,485 | 3,505 | 3,450 | 3,465 | 124,300 | ▲ | 0.04% |
2024-08-02 | 3097 | 物語コーポ | 178,111 | 0.48% | 3,295 | 3,305 | 3,235 | 3,240 | 355,100 | ▼ | -0.03% |
2024-08-05 | 3097 | 物語コーポ | 183,466 | 0.50% | 3,100 | 3,230 | 2,964 | 2,990 | 502,800 | ▲ | 0.02% |
2024-08-06 | 3097 | 物語コーポ | 175,966 | 0.48% | 3,250 | 3,415 | 3,215 | 3,405 | 425,600 | ▼ | -0.02% |
2024-08-09 | 3097 | 物語コーポ | 184,066 | 0.50% | 3,355 | 3,360 | 3,290 | 3,325 | 306,400 | ▲ | 0.02% |
2024-08-14 | 3097 | 物語コーポ | 178,366 | 0.49% | 3,275 | 3,360 | 3,225 | 3,360 | 262,400 | ▼ | -0.01% |
2024-08-15 | 3097 | 物語コーポ | 182,666 | 0.50% | 3,330 | 3,395 | 3,295 | 3,300 | 159,600 | ▲ | 0.01% |
2024-08-16 | 3097 | 物語コーポ | 172,366 | 0.47% | 3,330 | 3,355 | 3,295 | 3,350 | 141,000 | ▼ | -0.03% |
2024-09-02 | 3097 | 物語コーポ | 212,855 | 0.58% | 3,540 | 3,540 | 3,460 | 3,515 | 242,000 | ▼ | -0.06% |
2024-09-10 | 3097 | 物語コーポ | 180,055 | 0.49% | 3,460 | 3,515 | 3,430 | 3,480 | 142,800 | ▼ | -0.08% |
2024-10-08 | 3097 | 物語コーポ | 194,731 | 0.52% | 3,910 | 3,980 | 3,905 | 3,935 | 277,200 | ▲ | 0.03% |
2024-10-15 | 3097 | 物語コーポ | 181,031 | 0.48% | 3,845 | 3,870 | 3,825 | 3,830 | 174,600 | ▼ | -0.04% |
2024-10-17 | 3097 | 物語コーポ | 190,131 | 0.50% | 3,785 | 3,785 | 3,680 | 3,680 | 276,700 | ▲ | 0.02% |
2024-11-01 | 3097 | 物語コーポ | 185,939 | 0.48% | 3,580 | 3,590 | 3,500 | 3,510 | 357,100 | ▼ | -0.02% |
2024-06-14 | 3099 | 三越伊勢丹 | 1,974,528 | 0.50% | 3,244 | 3,301 | 3,202 | 3,245 | 4,729,600 | ▲ | 0.2% |
2024-07-01 | 3099 | 三越伊勢丹 | 1,905,215 | 0.48% | 3,122 | 3,172 | 3,091 | 3,152 | 5,018,300 | ▼ | -0.02% |
2024-07-18 | 3099 | 三越伊勢丹 | 1,971,457 | 0.50% | 3,313 | 3,363 | 3,277 | 3,281 | 3,581,500 | ▲ | 0.02% |
2024-07-19 | 3099 | 三越伊勢丹 | 1,946,257 | 0.49% | 3,295 | 3,301 | 3,235 | 3,290 | 2,297,000 | ▼ | -0.01% |
2024-07-22 | 3099 | 三越伊勢丹 | 1,965,457 | 0.50% | 3,320 | 3,329 | 3,244 | 3,264 | 1,994,900 | ▲ | 0.01% |
2024-07-30 | 3099 | 三越伊勢丹 | 1,933,199 | 0.49% | 3,018 | 3,087 | 3,005 | 3,072 | 2,589,300 | ▼ | -0.01% |
2024-08-01 | 3099 | 三越伊勢丹 | 2,122,999 | 0.54% | 2,967 | 2,967 | 2,675 | 2,712 | 8,311,300 | ▲ | 0.05% |
2024-08-02 | 3099 | 三越伊勢丹 | 1,754,163 | 0.44% | 2,512 | 2,520 | 2,390 | 2,448 | 10,507,400 | ▼ | -0.1% |
2024-08-16 | 3099 | 三越伊勢丹 | 2,358,117 | 0.60% | 2,605 | 2,605 | 2,492 | 2,532 | 8,077,100 | ▲ | 0.13% |
2024-08-19 | 3099 | 三越伊勢丹 | 2,911,775 | 0.74% | 2,500 | 2,513 | 2,377 | 2,392 | 7,216,000 | ▲ | 0.14% |
2024-08-20 | 3099 | 三越伊勢丹 | 3,336,855 | 0.85% | 2,418 | 2,432 | 2,377 | 2,407 | 5,093,000 | ▲ | 0.1% |
2024-08-30 | 3099 | 三越伊勢丹 | 4,312,414 | 1.10% | 2,187 | 2,196 | 2,164 | 2,193 | 3,433,100 | ▲ | 0.07% |
2024-09-13 | 3099 | 三越伊勢丹 | 4,957,125 | 1.27% | 2,217 | 2,314 | 2,200 | 2,263 | 5,700,700 | ▲ | 0.16% |
2024-09-18 | 3099 | 三越伊勢丹 | 4,599,121 | 1.17% | 2,217 | 2,228 | 2,111 | 2,125 | 4,581,300 | ▼ | -0.1% |
2024-09-27 | 3099 | 三越伊勢丹 | 3,878,410 | 0.99% | 2,395 | 2,491 | 2,311 | 2,491 | 10,964,400 | ▼ | -0.17% |
2024-09-30 | 3099 | 三越伊勢丹 | 3,968,832 | 1.01% | 2,291 | 2,295 | 2,159 | 2,226 | 13,748,500 | ▲ | 0.02% |
2024-10-07 | 3099 | 三越伊勢丹 | 2,782,920 | 0.71% | 2,409 | 2,513 | 2,401 | 2,476 | 10,829,200 | ▼ | -0.3% |
2024-10-08 | 3099 | 三越伊勢丹 | 2,532,104 | 0.64% | 2,409 | 2,413 | 2,336 | 2,343 | 6,664,000 | ▼ | -0.06% |
2024-10-11 | 3099 | 三越伊勢丹 | 2,318,317 | 0.59% | 2,331 | 2,386 | 2,316 | 2,365 | 2,983,000 | ▼ | -0.05% |
2024-10-22 | 3099 | 三越伊勢丹 | 1,785,945 | 0.45% | 2,216 | 2,242 | 2,167 | 2,213 | 4,448,100 | ▼ | -0.13% |
2024-04-15 | 3103 | ユニチカ | 288,015 | 0.49% | 199 | 208 | 199 | 208 | 1,377,100 | ▼ | -0.01% |
2024-05-07 | 3103 | ユニチカ | 304,215 | 0.52% | 211 | 212 | 207 | 210 | 680,200 | ▲ | 0.12% |
2024-05-10 | 3103 | ユニチカ | 367,415 | 0.63% | 212 | 215 | 211 | 212 | 707,300 | ▲ | 0.1% |
2024-05-14 | 3103 | ユニチカ | 412,415 | 0.71% | 213 | 227 | 212 | 219 | 2,504,600 | ▲ | 0.07% |
2024-05-27 | 3103 | ユニチカ | 474,815 | 0.82% | 232 | 235 | 229 | 229 | 961,400 | ▲ | 0.1% |
2024-06-03 | 3103 | ユニチカ | 451,886 | 0.78% | 244 | 247 | 236 | 238 | 1,053,100 | ▼ | -0.03% |
2024-06-05 | 3103 | ユニチカ | 465,586 | 0.80% | 238 | 241 | 235 | 237 | 666,900 | ▲ | 0.02% |
2024-06-13 | 3103 | ユニチカ | 527,186 | 0.91% | 267 | 272 | 260 | 261 | 1,673,100 | ▲ | 0.1% |
2024-06-24 | 3103 | ユニチカ | 591,486 | 1.02% | 350 | 353 | 321 | 332 | 10,893,200 | ▲ | 0.1% |
2024-06-26 | 3103 | ユニチカ | 636,586 | 1.10% | 341 | 349 | 335 | 335 | 4,197,600 | ▲ | 0.08% |
2024-07-01 | 3103 | ユニチカ | 604,386 | 1.04% | 319 | 327 | 306 | 309 | 3,384,200 | ▼ | -0.06% |
2024-07-04 | 3103 | ユニチカ | 568,886 | 0.98% | 294 | 300 | 273 | 280 | 4,091,500 | ▼ | -0.06% |
2024-07-04 | 3103 | ユニチカ | 568,886 | 0.98% | 294 | 300 | 273 | 280 | 4,091,500 | ▼ | -0.06% |
2024-07-09 | 3103 | ユニチカ | 587,886 | 1.01% | 274 | 293 | 272 | 287 | 4,752,400 | ▲ | 0.03% |
2024-07-16 | 3103 | ユニチカ | 572,003 | 0.99% | 301 | 307 | 289 | 302 | 2,947,300 | ▼ | -0.02% |
2024-07-17 | 3103 | ユニチカ | 517,303 | 0.89% | 302 | 316 | 299 | 304 | 2,980,900 | ▼ | -0.09% |
2024-07-22 | 3103 | ユニチカ | 522,303 | 0.90% | 288 | 295 | 283 | 293 | 1,385,300 | ▲ | 0.01% |
2024-08-02 | 3103 | ユニチカ | 515,532 | 0.89% | 261 | 275 | 260 | 266 | 2,016,700 | ▼ | -0.01% |
2024-08-05 | 3103 | ユニチカ | 523,032 | 0.90% | 240 | 255 | 220 | 231 | 4,045,800 | ▲ | 0.01% |
2024-08-09 | 3103 | ユニチカ | 587,632 | 1.01% | 322 | 330 | 312 | 315 | 3,404,100 | ▲ | 0.1% |
2024-08-14 | 3103 | ユニチカ | 558,232 | 0.96% | 307 | 317 | 307 | 311 | 2,125,400 | ▼ | -0.05% |
2024-08-19 | 3103 | ユニチカ | 519,432 | 0.89% | 345 | 350 | 336 | 336 | 2,910,200 | ▼ | -0.06% |
2024-08-23 | 3103 | ユニチカ | 437,632 | 0.75% | 329 | 335 | 326 | 333 | 1,209,400 | ▼ | -0.14% |
2024-09-06 | 3103 | ユニチカ | 462,632 | 0.80% | 322 | 323 | 307 | 308 | 1,929,600 | ▲ | 0.05% |
2024-09-18 | 3103 | ユニチカ | 531,832 | 0.92% | 288 | 294 | 284 | 288 | 796,600 | ▲ | 0.12% |
2024-10-01 | 3103 | ユニチカ | 519,232 | 0.89% | 317 | 325 | 315 | 319 | 845,500 | ▼ | -0.03% |
2024-10-18 | 3103 | ユニチカ | 363,132 | 0.62% | 306 | 316 | 303 | 307 | 1,510,400 | ▼ | -0.27% |
2024-10-22 | 3103 | ユニチカ | 345,032 | 0.59% | 292 | 294 | 288 | 290 | 903,400 | ▼ | -0.03% |
2024-10-30 | 3103 | ユニチカ | 281,132 | 0.48% | 291 | 295 | 287 | 291 | 1,099,700 | ▼ | -0.1% |
2024-04-12 | 3110 | 日東紡 | 198,713 | 0.52% | 5,540 | 5,760 | 5,520 | 5,730 | 408,600 | ▲ | 0.06% |
2024-04-15 | 3110 | 日東紡 | 168,813 | 0.44% | 5,560 | 5,630 | 5,460 | 5,600 | 417,800 | ▼ | -0.08% |
2024-06-21 | 3110 | 日東紡 | 191,117 | 0.50% | 6,480 | 6,480 | 6,220 | 6,250 | 350,900 | ▲ | 0.08% |
2024-06-24 | 3110 | 日東紡 | 181,625 | 0.48% | 6,290 | 6,350 | 6,200 | 6,290 | 179,000 | ▼ | -0.02% |
2024-06-25 | 3110 | 日東紡 | 189,625 | 0.50% | 6,190 | 6,340 | 6,110 | 6,300 | 264,800 | ▲ | 0.02% |
2024-07-12 | 3110 | 日東紡 | 245,138 | 0.64% | 6,500 | 6,540 | 6,140 | 6,150 | 672,300 | ▲ | 0.14% |
2024-07-17 | 3110 | 日東紡 | 268,988 | 0.71% | 6,300 | 6,310 | 6,050 | 6,100 | 330,900 | ▲ | 0.06% |
2024-07-23 | 3110 | 日東紡 | 311,152 | 0.82% | 5,830 | 5,890 | 5,700 | 5,730 | 266,300 | ▲ | 0.1% |
2024-08-05 | 3110 | 日東紡 | 377,252 | 1.00% | 4,480 | 4,610 | 4,270 | 4,270 | 870,400 | ▲ | 0.18% |
2024-08-06 | 3110 | 日東紡 | 358,752 | 0.95% | 4,830 | 4,970 | 4,795 | 4,970 | 512,400 | ▼ | -0.05% |
2024-08-19 | 3110 | 日東紡 | 385,683 | 1.02% | 5,900 | 6,070 | 5,810 | 5,840 | 617,000 | ▲ | 0.07% |
2024-08-20 | 3110 | 日東紡 | 373,383 | 0.98% | 5,940 | 6,270 | 5,940 | 6,150 | 642,400 | ▼ | -0.04% |
2024-08-29 | 3110 | 日東紡 | 338,702 | 0.89% | 5,430 | 5,530 | 5,360 | 5,420 | 369,900 | ▼ | -0.08% |
2024-08-30 | 3110 | 日東紡 | 348,975 | 0.92% | 5,490 | 5,780 | 5,440 | 5,760 | 448,600 | ▲ | 0.03% |
2024-09-02 | 3110 | 日東紡 | 332,735 | 0.88% | 5,900 | 5,900 | 5,650 | 5,740 | 313,300 | ▼ | -0.04% |
2024-09-04 | 3110 | 日東紡 | 355,152 | 0.94% | 5,380 | 5,440 | 5,160 | 5,170 | 569,900 | ▲ | 0.05% |
2024-09-05 | 3110 | 日東紡 | 332,252 | 0.88% | 5,060 | 5,290 | 5,000 | 5,180 | 373,900 | ▼ | -0.05% |
2024-09-09 | 3110 | 日東紡 | 412,952 | 1.09% | 5,010 | 5,280 | 4,990 | 5,220 | 595,300 | ▲ | 0.21% |
2024-09-10 | 3110 | 日東紡 | 368,052 | 0.97% | 5,170 | 5,270 | 5,050 | 5,220 | 377,900 | ▼ | -0.12% |
2024-09-11 | 3110 | 日東紡 | 396,752 | 1.05% | 5,220 | 5,480 | 5,170 | 5,390 | 535,500 | ▲ | 0.08% |
2024-09-17 | 3110 | 日東紡 | 472,552 | 1.25% | 5,800 | 5,800 | 5,420 | 5,540 | 400,400 | ▲ | 0.19% |
2024-09-18 | 3110 | 日東紡 | 429,452 | 1.13% | 5,640 | 5,640 | 5,340 | 5,500 | 404,400 | ▼ | -0.12% |
2024-09-19 | 3110 | 日東紡 | 374,852 | 0.99% | 5,580 | 5,680 | 5,460 | 5,650 | 360,100 | ▼ | -0.13% |
2024-09-24 | 3110 | 日東紡 | 335,934 | 0.89% | 5,750 | 5,780 | 5,580 | 5,640 | 382,900 | ▼ | -0.09% |
2024-09-25 | 3110 | 日東紡 | 339,634 | 0.90% | 5,660 | 5,820 | 5,630 | 5,750 | 257,600 | ▲ | 0.01% |
2024-09-26 | 3110 | 日東紡 | 290,734 | 0.77% | 6,100 | 6,360 | 6,040 | 6,360 | 894,900 | ▼ | -0.13% |
2024-09-30 | 3110 | 日東紡 | 258,202 | 0.68% | 6,010 | 6,250 | 5,860 | 5,890 | 661,200 | ▼ | -0.08% |
2024-10-04 | 3110 | 日東紡 | 197,502 | 0.52% | 6,110 | 6,240 | 6,090 | 6,210 | 334,200 | ▼ | -0.16% |
2024-10-10 | 3110 | 日東紡 | 176,102 | 0.46% | 6,690 | 6,720 | 6,530 | 6,560 | 384,100 | ▼ | -0.06% |
2024-03-06 | 3116 | トヨタ紡織 | 1,666,386 | 0.88% | 2,444 | 2,547 | 2,437 | 2,541 | 2,866,200 | ▼ | -0.09% |
2024-03-12 | 3116 | トヨタ紡織 | 1,691,391 | 0.90% | 2,278 | 2,327 | 2,261 | 2,327 | 939,400 | ▲ | 0.02% |
2024-03-13 | 3116 | トヨタ紡織 | 1,631,091 | 0.86% | 2,358 | 2,380 | 2,328 | 2,341 | 899,900 | ▼ | -0.04% |
2024-03-21 | 3116 | トヨタ紡織 | 1,497,964 | 0.79% | 2,565 | 2,580 | 2,544 | 2,554 | 1,061,600 | ▼ | -0.06% |
2024-04-26 | 3116 | トヨタ紡織 | 1,591,685 | 0.84% | 2,388 | 2,407 | 2,277 | 2,304 | 2,599,000 | ▲ | 0.04% |
2024-05-08 | 3116 | トヨタ紡織 | 1,482,191 | 0.78% | 2,327 | 2,327 | 2,289 | 2,305 | 1,259,900 | ▼ | -0.05% |
2024-05-27 | 3116 | トヨタ紡織 | 1,303,809 | 0.69% | 2,258 | 2,264 | 2,245 | 2,263 | 461,500 | ▼ | -0.09% |
2024-06-05 | 3116 | トヨタ紡織 | 1,337,044 | 0.71% | 2,219 | 2,233 | 2,148 | 2,148 | 1,101,900 | ▲ | 0.02% |
2024-06-18 | 3116 | トヨタ紡織 | 1,503,144 | 0.80% | 2,095 | 2,117 | 2,092 | 2,117 | 943,800 | ▲ | 0.09% |
2024-06-27 | 3116 | トヨタ紡織 | 1,692,322 | 0.90% | 2,144 | 2,145 | 2,130 | 2,138 | 531,600 | ▲ | 0.09% |
2024-07-11 | 3116 | トヨタ紡織 | 1,671,444 | 0.89% | 2,159 | 2,171 | 2,144 | 2,171 | 668,200 | ▼ | -0.01% |
2024-07-16 | 3116 | トヨタ紡織 | 1,711,899 | 0.91% | 2,165 | 2,166 | 2,136 | 2,137 | 903,100 | ▲ | 0.02% |
2024-07-29 | 3116 | トヨタ紡織 | 1,650,844 | 0.87% | 2,047 | 2,062 | 2,039 | 2,039 | 573,400 | ▼ | -0.04% |
2024-08-01 | 3116 | トヨタ紡織 | 1,783,644 | 0.95% | 2,010 | 2,017 | 1,928 | 1,946 | 2,263,500 | ▲ | 0.07% |
2024-08-05 | 3116 | トヨタ紡織 | 1,649,944 | 0.87% | 1,842 | 1,863 | 1,636 | 1,652 | 2,139,500 | ▼ | -0.07% |
2024-08-08 | 3116 | トヨタ紡織 | 1,693,044 | 0.90% | 1,796 | 1,824 | 1,782 | 1,791 | 1,202,700 | ▲ | 0.03% |
2024-08-29 | 3116 | トヨタ紡織 | 1,888,457 | 1.00% | 1,937 | 1,943 | 1,923 | 1,935 | 675,600 | ▲ | 0.09% |
2024-09-02 | 3116 | トヨタ紡織 | 2,065,697 | 1.10% | 1,943 | 1,949 | 1,919 | 1,935 | 583,500 | ▲ | 0.1% |
2024-09-18 | 3116 | トヨタ紡織 | 2,025,344 | 1.07% | 1,835 | 1,854 | 1,825 | 1,854 | 589,000 | ▼ | -0.03% |
2024-10-03 | 3116 | トヨタ紡織 | 1,866,714 | 0.99% | 1,900 | 1,931 | 1,893 | 1,895 | 641,300 | ▼ | -0.08% |
2024-10-23 | 3116 | トヨタ紡織 | 1,653,471 | 0.88% | 1,918 | 1,949 | 1,906 | 1,934 | 700,500 | ▼ | -0.1% |
2024-10-25 | 3116 | トヨタ紡織 | 1,428,071 | 0.76% | 1,928 | 1,932 | 1,906 | 1,915 | 441,000 | ▼ | -0.12% |
2024-10-31 | 3116 | トヨタ紡織 | 1,262,944 | 0.67% | 1,993 | 2,065 | 1,960 | 2,053 | 3,107,100 | ▼ | -0.08% |
2024-11-01 | 3116 | トヨタ紡織 | 1,319,344 | 0.70% | 1,970 | 2,017 | 1,954 | 1,999 | 1,354,000 | ▲ | 0.02% |
2024-11-06 | 3116 | トヨタ紡織 | 1,257,444 | 0.67% | 1,994 | 2,043 | 1,994 | 2,025 | 979,400 | ▼ | -0.02% |
2024-04-22 | 3176 | 三洋貿易 | 145,500 | 0.50% | 1,433 | 1,440 | 1,424 | 1,437 | 52,500 | ▲ | 0.09% |
2024-04-26 | 3176 | 三洋貿易 | 45,000 | 0.15% | 1,424 | 1,462 | 1,421 | 1,456 | 319,600 | ▼ | -0.35% |
2024-03-05 | 3179 | シュッピン | 115,697 | 0.49% | 1,120 | 1,134 | 1,107 | 1,129 | 119,500 | ▼ | -0.05% |
2024-03-06 | 3179 | シュッピン | 117,497 | 0.50% | 1,130 | 1,156 | 1,123 | 1,144 | 198,400 | ▲ | 0.01% |
2024-03-08 | 3179 | シュッピン | 113,287 | 0.48% | 1,144 | 1,181 | 1,142 | 1,156 | 321,900 | ▼ | -0.02% |
2024-04-01 | 3179 | シュッピン | 117,305 | 0.50% | 1,230 | 1,234 | 1,200 | 1,222 | 93,300 | ▲ | 0.02% |
2024-04-02 | 3179 | シュッピン | 112,233 | 0.48% | 1,213 | 1,227 | 1,181 | 1,189 | 199,800 | ▼ | -0.02% |
2024-04-04 | 3179 | シュッピン | 140,000 | 0.60% | 1,191 | 1,191 | 1,165 | 1,171 | 100,400 | ▲ | 0.12% |
2024-04-10 | 3179 | シュッピン | 131,197 | 0.56% | 1,196 | 1,213 | 1,193 | 1,204 | 85,700 | ▼ | -0.03% |
2024-04-16 | 3179 | シュッピン | 139,997 | 0.60% | 1,178 | 1,180 | 1,158 | 1,169 | 72,900 | ▲ | 0.03% |
2024-04-22 | 3179 | シュッピン | 127,797 | 0.55% | 1,171 | 1,180 | 1,148 | 1,180 | 90,800 | ▼ | -0.04% |
2024-05-07 | 3179 | シュッピン | 141,418 | 0.60% | 1,185 | 1,202 | 1,181 | 1,202 | 115,100 | ▲ | 0.04% |
2024-05-09 | 3179 | シュッピン | 100,621 | 0.43% | 1,239 | 1,244 | 1,223 | 1,234 | 323,300 | ▼ | -0.17% |
2024-09-09 | 3180 | Bガレージ | 67,138 | 0.52% | 1,440 | 1,466 | 1,413 | 1,447 | 142,000 | ▲ | 0.11% |
2024-09-10 | 3180 | Bガレージ | 52,338 | 0.41% | 1,547 | 1,621 | 1,515 | 1,569 | 710,100 | ▼ | -0.11% |
2024-09-30 | 3180 | Bガレージ | 64,527 | 0.50% | 1,601 | 1,642 | 1,601 | 1,603 | 44,500 | ▲ | 0.09% |
2024-10-03 | 3180 | Bガレージ | 76,827 | 0.60% | 1,570 | 1,595 | 1,560 | 1,560 | 44,600 | ▲ | 0.09% |
2024-10-08 | 3180 | Bガレージ | 76,327 | 0.59% | 1,583 | 1,593 | 1,567 | 1,578 | 46,700 | ▼ | -0.01% |
2024-10-28 | 3180 | Bガレージ | 76,527 | 0.60% | 1,457 | 1,483 | 1,455 | 1,477 | 48,200 | ▲ | 0.01% |
2024-03-11 | 3182 | オイシックス | 192,023 | 0.50% | 1,306 | 1,327 | 1,289 | 1,301 | 280,400 | ▲ | 0.01% |
2024-03-26 | 3182 | オイシックス | 243,243 | 0.63% | 1,326 | 1,333 | 1,311 | 1,329 | 201,600 | ▲ | 0.13% |
2024-03-29 | 3182 | オイシックス | 267,043 | 0.70% | 1,296 | 1,314 | 1,287 | 1,303 | 239,700 | ▲ | 0.06% |
2024-04-01 | 3182 | オイシックス | 264,643 | 0.69% | 1,303 | 1,341 | 1,296 | 1,331 | 355,100 | ▼ | -0.01% |
2024-04-02 | 3182 | オイシックス | 271,743 | 0.71% | 1,321 | 1,325 | 1,278 | 1,278 | 333,100 | ▲ | 0.02% |
2024-04-03 | 3182 | オイシックス | 307,647 | 0.80% | 1,263 | 1,285 | 1,242 | 1,248 | 394,300 | ▲ | 0.09% |
2024-04-10 | 3182 | オイシックス | 342,747 | 0.90% | 1,213 | 1,223 | 1,186 | 1,186 | 227,100 | ▲ | 0.09% |
2024-04-24 | 3182 | オイシックス | 339,083 | 0.89% | 1,174 | 1,180 | 1,161 | 1,164 | 195,300 | ▼ | -0.01% |
2024-05-09 | 3182 | オイシックス | 345,772 | 0.90% | 1,200 | 1,208 | 1,183 | 1,188 | 156,100 | ▲ | 0.01% |
2024-05-13 | 3182 | オイシックス | 335,383 | 0.88% | 1,198 | 1,212 | 1,187 | 1,193 | 199,100 | ▼ | -0.02% |
2024-05-16 | 3182 | オイシックス | 411,983 | 1.08% | 1,329 | 1,352 | 1,264 | 1,282 | 522,200 | ▲ | 0.2% |
2024-05-17 | 3182 | オイシックス | 465,383 | 1.22% | 1,261 | 1,289 | 1,249 | 1,288 | 270,800 | ▲ | 0.13% |
2024-05-20 | 3182 | オイシックス | 557,183 | 1.46% | 1,250 | 1,288 | 1,230 | 1,257 | 475,400 | ▲ | 0.24% |
2024-05-21 | 3182 | オイシックス | 627,183 | 1.64% | 1,258 | 1,267 | 1,214 | 1,214 | 315,900 | ▲ | 0.17% |
2024-05-22 | 3182 | オイシックス | 666,583 | 1.75% | 1,218 | 1,276 | 1,217 | 1,261 | 343,700 | ▲ | 0.11% |
2024-05-23 | 3182 | オイシックス | 712,083 | 1.87% | 1,257 | 1,257 | 1,196 | 1,208 | 412,600 | ▲ | 0.12% |
2024-05-24 | 3182 | オイシックス | 749,583 | 1.97% | 1,192 | 1,194 | 1,174 | 1,182 | 228,500 | ▲ | 0.09% |
2024-05-27 | 3182 | オイシックス | 792,583 | 2.08% | 1,174 | 1,174 | 1,125 | 1,129 | 403,200 | ▲ | 0.11% |
2024-05-29 | 3182 | オイシックス | 841,783 | 2.21% | 1,150 | 1,151 | 1,106 | 1,106 | 315,500 | ▲ | 0.12% |
2024-05-30 | 3182 | オイシックス | 888,983 | 2.33% | 1,105 | 1,166 | 1,095 | 1,143 | 274,300 | ▲ | 0.12% |
2024-05-31 | 3182 | オイシックス | 517,283 | 1.36% | 1,150 | 1,206 | 1,148 | 1,199 | 1,445,500 | ▼ | -0.97% |
2024-06-20 | 3182 | オイシックス | 544,192 | 1.43% | 1,183 | 1,193 | 1,157 | 1,185 | 212,900 | ▲ | 0.06% |
2024-06-24 | 3182 | オイシックス | 578,592 | 1.52% | 1,200 | 1,235 | 1,200 | 1,225 | 183,200 | ▲ | 0.09% |
2024-06-28 | 3182 | オイシックス | 563,382 | 1.48% | 1,260 | 1,265 | 1,229 | 1,245 | 121,600 | ▼ | -0.04% |
2024-07-02 | 3182 | オイシックス | 573,190 | 1.50% | 1,221 | 1,242 | 1,220 | 1,231 | 138,700 | ▲ | 0.02% |
2024-07-10 | 3182 | オイシックス | 561,590 | 1.47% | 1,259 | 1,261 | 1,230 | 1,258 | 206,200 | ▼ | -0.03% |
2024-07-17 | 3182 | オイシックス | 572,077 | 1.50% | 1,290 | 1,346 | 1,286 | 1,346 | 230,500 | ▲ | 0.03% |
2024-08-14 | 3182 | オイシックス | 549,423 | 1.44% | 1,256 | 1,284 | 1,235 | 1,284 | 230,900 | ▼ | -0.06% |
2024-08-15 | 3182 | オイシックス | 576,023 | 1.51% | 1,200 | 1,211 | 1,150 | 1,192 | 760,600 | ▲ | 0.07% |
2024-08-16 | 3182 | オイシックス | 546,523 | 1.43% | 1,205 | 1,234 | 1,178 | 1,234 | 516,800 | ▼ | -0.08% |
2024-08-23 | 3182 | オイシックス | 520,996 | 1.37% | 1,310 | 1,310 | 1,252 | 1,273 | 281,700 | ▼ | -0.05% |
2024-09-11 | 3182 | オイシックス | 438,337 | 1.15% | 1,414 | 1,414 | 1,336 | 1,340 | 413,600 | ▼ | -0.22% |
2024-10-11 | 3182 | オイシックス | 372,700 | 0.98% | 1,361 | 1,378 | 1,334 | 1,354 | 248,500 | ▼ | -0.16% |
2024-10-24 | 3182 | オイシックス | 335,500 | 0.88% | 1,300 | 1,328 | 1,291 | 1,320 | 198,200 | ▼ | -0.09% |
2024-10-29 | 3182 | オイシックス | 303,200 | 0.79% | 1,314 | 1,314 | 1,287 | 1,300 | 195,900 | ▼ | -0.08% |
2024-10-30 | 3182 | オイシックス | 311,077 | 0.81% | 1,312 | 1,323 | 1,297 | 1,300 | 578,300 | ▲ | 0.02% |
2024-11-01 | 3182 | オイシックス | 298,263 | 0.78% | 1,253 | 1,276 | 1,243 | 1,243 | 163,700 | ▼ | -0.03% |
2024-10-28 | 3185 | 夢展望 | 125,300 | 0.71% | 195 | 216 | 193 | 215 | 11,080,100 | ▲ | 0.44% |
2024-10-29 | 3185 | 夢展望 | 125,500 | 0.69% | 206 | 214 | 197 | 200 | 7,084,100 | ▼ | -0.02% |
2024-11-05 | 3185 | 夢展望 | 0 | 0.00% | 175 | 177 | 159 | 164 | 2,823,300 | ▼ | -0.69% |
2024-07-03 | 3186 | ネクステージ | 417,457 | 0.51% | 2,150 | 2,221 | 2,142 | 2,221 | 2,110,500 | ▲ | 0.09% |
2024-07-04 | 3186 | ネクステージ | 522,690 | 0.64% | 2,202 | 2,264 | 2,171 | 2,231 | 1,374,700 | ▲ | 0.13% |
2024-07-04 | 3186 | ネクステージ | 522,690 | 0.64% | 2,202 | 2,264 | 2,171 | 2,231 | 1,374,700 | ▲ | 0.13% |
2024-07-08 | 3186 | ネクステージ | 627,796 | 0.77% | 2,220 | 2,220 | 2,132 | 2,150 | 1,402,800 | ▲ | 0.13% |
2024-07-11 | 3186 | ネクステージ | 649,600 | 0.80% | 2,143 | 2,158 | 2,117 | 2,157 | 479,600 | ▲ | 0.03% |
2024-07-16 | 3186 | ネクステージ | 635,860 | 0.78% | 2,128 | 2,149 | 2,107 | 2,109 | 800,600 | ▼ | -0.02% |
2024-07-17 | 3186 | ネクステージ | 648,380 | 0.80% | 2,124 | 2,177 | 2,098 | 2,167 | 925,300 | ▲ | 0.02% |
2024-07-18 | 3186 | ネクステージ | 744,365 | 0.92% | 2,155 | 2,171 | 2,090 | 2,090 | 974,300 | ▲ | 0.12% |
2024-07-29 | 3186 | ネクステージ | 659,261 | 0.81% | 1,965 | 2,021 | 1,961 | 2,016 | 464,500 | ▼ | -0.1% |
2024-07-30 | 3186 | ネクステージ | 592,161 | 0.73% | 2,033 | 2,055 | 2,009 | 2,047 | 411,800 | ▼ | -0.08% |
2024-08-02 | 3186 | ネクステージ | 560,251 | 0.69% | 1,964 | 1,990 | 1,920 | 1,927 | 673,000 | ▼ | -0.04% |
2024-08-20 | 3186 | ネクステージ | 482,398 | 0.59% | 1,880 | 1,975 | 1,880 | 1,953 | 593,900 | ▼ | -0.09% |
2024-08-30 | 3186 | ネクステージ | 405,654 | 0.50% | 2,020 | 2,073 | 1,997 | 2,070 | 489,900 | ▲ | 0.01% |
2024-09-02 | 3186 | ネクステージ | 559,554 | 0.69% | 2,080 | 2,081 | 1,956 | 1,975 | 993,900 | ▲ | 0.18% |
2024-09-03 | 3186 | ネクステージ | 625,480 | 0.77% | 1,981 | 2,013 | 1,971 | 1,978 | 584,500 | ▲ | 0.08% |
2024-09-04 | 3186 | ネクステージ | 701,264 | 0.86% | 1,938 | 1,988 | 1,899 | 1,912 | 743,800 | ▲ | 0.08% |
2024-09-05 | 3186 | ネクステージ | 768,064 | 0.95% | 1,872 | 1,904 | 1,840 | 1,855 | 671,700 | ▲ | 0.08% |
2024-09-10 | 3186 | ネクステージ | 808,768 | 1.00% | 1,759 | 1,765 | 1,720 | 1,743 | 417,900 | ▲ | 0.05% |
2024-09-12 | 3186 | ネクステージ | 776,268 | 0.96% | 1,732 | 1,796 | 1,718 | 1,779 | 599,200 | ▼ | -0.04% |
2024-09-17 | 3186 | ネクステージ | 711,064 | 0.87% | 1,753 | 1,780 | 1,731 | 1,764 | 405,300 | ▼ | -0.08% |
2024-09-20 | 3186 | ネクステージ | 636,184 | 0.78% | 1,788 | 1,815 | 1,788 | 1,797 | 548,500 | ▼ | -0.08% |
2024-09-24 | 3186 | ネクステージ | 667,784 | 0.82% | 1,811 | 1,823 | 1,791 | 1,801 | 554,000 | ▲ | 0.03% |
2024-09-25 | 3186 | ネクステージ | 756,784 | 0.93% | 1,787 | 1,827 | 1,780 | 1,801 | 596,100 | ▲ | 0.11% |
2024-09-26 | 3186 | ネクステージ | 810,884 | 1.00% | 1,807 | 1,851 | 1,792 | 1,851 | 780,100 | ▲ | 0.06% |
2024-09-30 | 3186 | ネクステージ | 915,867 | 1.13% | 1,834 | 1,876 | 1,828 | 1,837 | 800,100 | ▲ | 0.12% |
2024-10-02 | 3186 | ネクステージ | 1,043,767 | 1.29% | 1,830 | 1,841 | 1,790 | 1,803 | 643,100 | ▲ | 0.16% |
2024-10-03 | 3186 | ネクステージ | 1,128,372 | 1.39% | 1,835 | 1,847 | 1,795 | 1,805 | 664,000 | ▲ | 0.09% |
2024-10-04 | 3186 | ネクステージ | 1,195,772 | 1.47% | 1,801 | 1,825 | 1,781 | 1,781 | 720,900 | ▲ | 0.08% |
2024-10-08 | 3186 | ネクステージ | 796,072 | 0.98% | 1,499 | 1,516 | 1,455 | 1,481 | 8,093,700 | ▼ | -0.49% |
2024-10-09 | 3186 | ネクステージ | 840,372 | 1.03% | 1,466 | 1,490 | 1,431 | 1,449 | 3,503,700 | ▲ | 0.05% |
2024-10-22 | 3186 | ネクステージ | 755,928 | 0.93% | 1,443 | 1,454 | 1,391 | 1,413 | 999,600 | ▼ | -0.09% |
2024-10-24 | 3186 | ネクステージ | 713,543 | 0.88% | 1,388 | 1,410 | 1,377 | 1,394 | 544,800 | ▼ | -0.05% |
2024-10-30 | 3186 | ネクステージ | 620,253 | 0.76% | 1,460 | 1,461 | 1,442 | 1,448 | 697,700 | ▼ | -0.12% |
2024-04-01 | 3197 | すかいらーく | 1,122,562 | 0.49% | 2,453 | 2,464 | 2,425 | 2,452 | 974,900 | ▼ | -0.09% |
2024-04-02 | 3197 | すかいらーく | 1,152,072 | 0.50% | 2,444 | 2,445 | 2,359 | 2,367 | 1,309,300 | ▲ | 0.01% |
2024-04-08 | 3197 | すかいらーく | 1,136,838 | 0.49% | 2,378 | 2,393 | 2,360 | 2,367 | 720,800 | ▼ | -0.01% |
2024-05-29 | 3197 | すかいらーく | 1,146,661 | 0.50% | 2,160 | 2,167 | 2,111 | 2,120 | 3,771,400 | ▲ | 0.08% |
2024-05-30 | 3197 | すかいらーく | 1,599,995 | 0.70% | 2,100 | 2,137 | 2,095 | 2,137 | 2,473,200 | ▲ | 0.19% |
2024-05-31 | 3197 | すかいらーく | 1,443,395 | 0.63% | 2,138 | 2,162 | 2,132 | 2,162 | 2,381,100 | ▼ | -0.06% |
2024-06-03 | 3197 | すかいらーく | 1,238,400 | 0.54% | 2,176 | 2,238 | 2,163 | 2,215 | 1,974,600 | ▼ | -0.08% |
2024-06-14 | 3197 | すかいらーく | 1,410,385 | 0.61% | 2,307 | 2,329 | 2,281 | 2,285 | 1,865,100 | ▲ | 0.06% |
2024-07-22 | 3197 | すかいらーく | 1,619,343 | 0.71% | 2,061 | 2,062 | 2,043 | 2,048 | 940,200 | ▲ | 0.09% |
2024-08-13 | 3197 | すかいらーく | 1,842,808 | 0.81% | 1,985 | 1,988 | 1,939 | 1,988 | 1,313,900 | ▲ | 0.1% |
2024-08-14 | 3197 | すかいらーく | 1,637,808 | 0.71% | 1,988 | 2,005 | 1,978 | 1,993 | 1,334,000 | ▼ | -0.1% |
2024-09-04 | 3197 | すかいらーく | 1,548,108 | 0.68% | 2,219 | 2,249 | 2,213 | 2,245 | 817,500 | ▼ | -0.02% |
2024-10-01 | 3197 | すかいらーく | 1,682,684 | 0.73% | 2,310 | 2,315 | 2,298 | 2,306 | 601,100 | ▲ | 0.04% |
2024-10-23 | 3197 | すかいらーく | 1,866,356 | 0.82% | 2,315 | 2,316 | 2,289 | 2,298 | 601,500 | ▲ | 0.08% |
2024-10-30 | 3197 | すかいらーく | 1,784,672 | 0.78% | 2,360 | 2,379 | 2,343 | 2,365 | 1,505,500 | ▼ | -0.03% |
2024-04-12 | 3205 | ダイドー | 154,462 | 0.50% | 531 | 561 | 516 | 556 | 197,300 | ▲ | 0.09% |
2024-04-17 | 3205 | ダイドー | 191,962 | 0.62% | 552 | 581 | 548 | 568 | 111,800 | ▲ | 0.12% |
2024-04-22 | 3205 | ダイドー | 219,762 | 0.71% | 566 | 608 | 560 | 605 | 123,500 | ▲ | 0.08% |
2024-04-26 | 3205 | ダイドー | 74,800 | 0.24% | 589 | 609 | 582 | 605 | 382,500 | ▼ | -0.47% |
2024-07-16 | 3205 | ダイドー | 160,779 | 0.52% | 1,018 | 1,047 | 997 | 998 | 5,233,000 | ▲ | 0.11% |
2024-07-18 | 3205 | ダイドー | 124,779 | 0.40% | 938 | 957 | 921 | 930 | 2,458,500 | ▼ | -0.12% |
2024-07-24 | 3205 | ダイドー | 157,079 | 0.51% | 848 | 873 | 815 | 864 | 2,402,800 | ▲ | 0.1% |
2024-07-25 | 3205 | ダイドー | 144,879 | 0.47% | 842 | 887 | 831 | 839 | 2,014,500 | ▼ | -0.04% |
2024-07-29 | 3205 | ダイドー | 157,479 | 0.51% | 875 | 903 | 859 | 896 | 1,240,400 | ▲ | 0.04% |
2024-07-30 | 3205 | ダイドー | 21,200 | 0.06% | 890 | 910 | 853 | 864 | 1,215,100 | ▼ | -0.45% |
2024-04-22 | 3222 | USMH | 680,154 | 0.51% | 884 | 892 | 875 | 884 | 967,000 | ▲ | 0.04% |
2024-05-16 | 3222 | USMH | 808,075 | 0.61% | 883 | 883 | 866 | 866 | 520,300 | ▲ | 0.09% |
2024-05-30 | 3222 | USMH | 922,290 | 0.70% | 863 | 870 | 860 | 870 | 267,400 | ▲ | 0.08% |
2024-06-11 | 3222 | USMH | 1,071,667 | 0.81% | 885 | 888 | 878 | 880 | 189,600 | ▲ | 0.11% |
2024-06-17 | 3222 | USMH | 1,193,658 | 0.90% | 870 | 872 | 862 | 872 | 222,500 | ▲ | 0.08% |
2024-07-03 | 3222 | USMH | 1,317,110 | 1.00% | 864 | 864 | 856 | 857 | 551,700 | ▲ | 0.09% |
2024-07-09 | 3222 | USMH | 1,221,238 | 0.92% | 839 | 846 | 827 | 827 | 938,000 | ▼ | -0.07% |
2024-07-17 | 3222 | USMH | 1,320,973 | 1.00% | 867 | 879 | 864 | 879 | 258,100 | ▲ | 0.07% |
2024-08-30 | 3222 | USMH | 1,583,306 | 1.20% | 858 | 868 | 857 | 865 | 334,400 | ▲ | 0.09% |
2024-09-06 | 3222 | USMH | 1,723,769 | 1.30% | 845 | 857 | 843 | 857 | 409,100 | ▲ | 0.1% |
2024-09-20 | 3222 | USMH | 1,870,069 | 1.42% | 855 | 864 | 852 | 857 | 416,900 | ▲ | 0.11% |
2024-10-01 | 3222 | USMH | 2,037,669 | 1.54% | 850 | 850 | 837 | 843 | 235,500 | ▲ | 0.12% |
2024-10-03 | 3222 | USMH | 2,135,069 | 1.62% | 847 | 856 | 846 | 848 | 302,900 | ▲ | 0.08% |
2024-10-30 | 3222 | USMH | 2,303,672 | 1.74% | 829 | 837 | 821 | 831 | 1,007,500 | ▲ | 0.11% |
2024-11-05 | 3222 | USMH | 2,374,972 | 1.80% | 830 | 832 | 823 | 824 | 175,900 | ▲ | 0.06% |
2024-11-06 | 3222 | USMH | 2,362,860 | 1.79% | 828 | 830 | 822 | 825 | 158,000 | ▼ | -0.01% |
2024-03-14 | 3231 | 野村不HD | 925,979 | 0.50% | 3,694 | 3,704 | 3,633 | 3,668 | 1,064,200 | ▲ | 0.08% |
2024-03-18 | 3231 | 野村不HD | 1,125,273 | 0.61% | 3,856 | 3,894 | 3,845 | 3,874 | 905,700 | ▲ | 0.1% |
2024-03-22 | 3231 | 野村不HD | 1,088,650 | 0.59% | 4,110 | 4,110 | 4,022 | 4,100 | 1,110,700 | ▼ | -0.02% |
2024-03-28 | 3231 | 野村不HD | 875,150 | 0.47% | 4,233 | 4,285 | 4,211 | 4,263 | 1,063,800 | ▼ | -0.12% |
2024-05-20 | 3231 | 野村不HD | 971,250 | 0.52% | 4,182 | 4,239 | 4,182 | 4,202 | 764,500 | ▲ | 0.08% |
2024-05-22 | 3231 | 野村不HD | 1,240,157 | 0.67% | 4,100 | 4,108 | 3,989 | 3,989 | 1,158,500 | ▲ | 0.15% |
2024-05-23 | 3231 | 野村不HD | 1,330,888 | 0.72% | 3,999 | 3,999 | 3,892 | 3,925 | 1,244,400 | ▲ | 0.04% |
2024-05-28 | 3231 | 野村不HD | 1,520,102 | 0.82% | 3,870 | 3,926 | 3,850 | 3,873 | 1,382,600 | ▲ | 0.09% |
2024-05-31 | 3231 | 野村不HD | 960,254 | 0.52% | 3,885 | 4,041 | 3,880 | 4,039 | 2,498,500 | ▼ | -0.29% |
2024-06-05 | 3231 | 野村不HD | 819,178 | 0.44% | 4,201 | 4,263 | 4,180 | 4,204 | 1,184,600 | ▼ | -0.08% |
2024-06-12 | 3231 | 野村不HD | 972,494 | 0.53% | 4,111 | 4,132 | 3,997 | 4,009 | 946,100 | ▲ | 0.09% |
2024-06-19 | 3231 | 野村不HD | 1,145,594 | 0.62% | 3,934 | 3,950 | 3,899 | 3,935 | 491,000 | ▲ | 0.08% |
2024-07-04 | 3231 | 野村不HD | 1,080,285 | 0.58% | 4,159 | 4,205 | 4,151 | 4,176 | 677,300 | ▼ | -0.04% |
2024-07-04 | 3231 | 野村不HD | 1,080,285 | 0.58% | 4,159 | 4,205 | 4,151 | 4,176 | 677,300 | ▼ | -0.04% |
2024-07-12 | 3231 | 野村不HD | 1,168,685 | 0.63% | 4,100 | 4,261 | 4,095 | 4,201 | 994,000 | ▲ | 0.05% |
2024-07-18 | 3231 | 野村不HD | 985,985 | 0.53% | 4,301 | 4,417 | 4,298 | 4,390 | 1,115,500 | ▼ | -0.09% |
2024-07-19 | 3231 | 野村不HD | 759,385 | 0.41% | 4,390 | 4,399 | 4,264 | 4,308 | 1,024,200 | ▼ | -0.12% |
2024-08-01 | 3231 | 野村不HD | 984,900 | 0.53% | 4,101 | 4,137 | 3,814 | 3,871 | 1,294,400 | ▲ | 0.1% |
2024-08-05 | 3231 | 野村不HD | 915,655 | 0.49% | 3,500 | 3,606 | 3,293 | 3,299 | 1,422,300 | ▼ | -0.04% |
2024-08-06 | 3231 | 野村不HD | 930,381 | 0.50% | 3,561 | 3,807 | 3,561 | 3,742 | 1,400,300 | ▲ | 0.01% |
2024-08-07 | 3231 | 野村不HD | 890,115 | 0.48% | 3,619 | 3,868 | 3,600 | 3,746 | 1,461,700 | ▼ | -0.02% |
2024-08-09 | 3231 | 野村不HD | 922,800 | 0.50% | 3,771 | 3,803 | 3,671 | 3,759 | 969,500 | ▲ | 0.02% |
2024-08-14 | 3231 | 野村不HD | 906,900 | 0.49% | 3,946 | 4,037 | 3,907 | 4,000 | 1,035,800 | ▼ | -0.01% |
2024-10-07 | 3231 | 野村不HD | 926,229 | 0.50% | 4,011 | 4,012 | 3,930 | 3,961 | 645,800 | ▲ | 0.07% |
2024-10-08 | 3231 | 野村不HD | 881,329 | 0.48% | 3,965 | 4,020 | 3,928 | 3,933 | 763,500 | ▼ | -0.02% |
2024-10-15 | 3231 | 野村不HD | 992,400 | 0.54% | 3,874 | 3,874 | 3,760 | 3,760 | 1,312,300 | ▲ | 0.06% |
2024-10-16 | 3231 | 野村不HD | 1,109,700 | 0.60% | 3,751 | 3,831 | 3,739 | 3,798 | 1,114,200 | ▲ | 0.05% |
2024-10-17 | 3231 | 野村不HD | 1,100,500 | 0.59% | 3,823 | 3,868 | 3,796 | 3,805 | 1,014,600 | ▼ | -0.01% |
2024-10-28 | 3231 | 野村不HD | 792,709 | 0.43% | 3,749 | 3,831 | 3,725 | 3,768 | 1,846,200 | ▼ | -0.15% |
2024-10-30 | 3231 | 野村不HD | 1,040,303 | 0.56% | 3,815 | 3,880 | 3,815 | 3,848 | 2,165,800 | ▲ | 0.13% |
2024-11-05 | 3231 | 野村不HD | 1,139,077 | 0.62% | 3,813 | 3,836 | 3,774 | 3,774 | 855,800 | ▲ | 0.05% |
2024-03-22 | 3254 | プレサンス | 369,261 | 0.53% | 1,776 | 1,781 | 1,740 | 1,772 | 227,700 | ▲ | 0.12% |
2024-04-15 | 3254 | プレサンス | 425,361 | 0.61% | 1,731 | 1,746 | 1,712 | 1,746 | 126,100 | ▲ | 0.07% |
2024-04-26 | 3254 | プレサンス | 198,761 | 0.28% | 1,773 | 1,875 | 1,773 | 1,839 | 698,400 | ▼ | -0.32% |
2024-03-27 | 3266 | ファンクリG | 202,300 | 0.53% | 120 | 121 | 106 | 107 | 3,854,300 | ▲ | 0.23% |
2024-04-03 | 3266 | ファンクリG | 66,700 | 0.17% | 101 | 106 | 99 | 103 | 958,200 | ▼ | -0.36% |
2024-03-01 | 3291 | 飯田GHD | 2,242,356 | 0.79% | 1,957 | 1,969 | 1,944 | 1,952 | 1,361,500 | ▼ | -0.02% |
2024-03-04 | 3291 | 飯田GHD | 2,359,756 | 0.84% | 1,943 | 1,960 | 1,929 | 1,931 | 1,004,500 | ▲ | 0.04% |
2024-03-06 | 3291 | 飯田GHD | 2,548,349 | 0.90% | 1,920 | 1,950 | 1,910 | 1,930 | 1,167,100 | ▲ | 0.06% |
2024-03-12 | 3291 | 飯田GHD | 2,828,668 | 1.00% | 1,922 | 1,922 | 1,890 | 1,916 | 821,900 | ▲ | 0.09% |
2024-03-25 | 3291 | 飯田GHD | 3,090,950 | 1.10% | 2,017 | 2,021 | 1,980 | 1,980 | 1,331,400 | ▲ | 0.1% |
2024-04-01 | 3291 | 飯田GHD | 3,033,126 | 1.08% | 2,000 | 2,014 | 1,983 | 1,999 | 714,000 | ▼ | -0.02% |
2024-04-04 | 3291 | 飯田GHD | 3,086,645 | 1.10% | 1,936 | 1,964 | 1,927 | 1,950 | 834,600 | ▲ | 0.02% |
2024-04-10 | 3291 | 飯田GHD | 3,053,145 | 1.08% | 2,003 | 2,023 | 1,951 | 1,954 | 1,571,500 | ▼ | -0.02% |
2024-04-18 | 3291 | 飯田GHD | 2,801,722 | 0.99% | 1,941 | 1,955 | 1,923 | 1,946 | 626,000 | ▼ | -0.09% |
2024-04-19 | 3291 | 飯田GHD | 2,845,934 | 1.01% | 1,942 | 1,967 | 1,930 | 1,930 | 1,122,300 | ▲ | 0.02% |
2024-04-22 | 3291 | 飯田GHD | 2,771,834 | 0.98% | 1,970 | 2,017 | 1,964 | 2,008 | 1,060,400 | ▼ | -0.03% |
2024-05-15 | 3291 | 飯田GHD | 2,501,026 | 0.89% | 2,065 | 2,098 | 2,022 | 2,098 | 2,212,000 | ▼ | -0.08% |
2024-05-16 | 3291 | 飯田GHD | 2,524,726 | 0.90% | 2,096 | 2,109 | 2,021 | 2,052 | 1,470,100 | ▲ | 0.01% |
2024-05-21 | 3291 | 飯田GHD | 2,891,026 | 1.03% | 2,065 | 2,089 | 2,054 | 2,070 | 1,103,500 | ▲ | 0.13% |
2024-05-27 | 3291 | 飯田GHD | 3,107,606 | 1.10% | 2,095 | 2,119 | 2,073 | 2,113 | 1,083,000 | ▲ | 0.07% |
2024-05-29 | 3291 | 飯田GHD | 3,391,278 | 1.20% | 2,121 | 2,123 | 2,061 | 2,064 | 1,304,400 | ▲ | 0.09% |
2024-05-31 | 3291 | 飯田GHD | 324,594 | 0.11% | 2,086 | 2,155 | 2,086 | 2,142 | 12,028,900 | ▼ | -1.08% |
2024-04-26 | 3328 | BEENOS | 80,109 | 0.61% | 2,069 | 2,115 | 2,041 | 2,065 | 559,600 | ▲ | 0.26% |
2024-05-09 | 3328 | BEENOS | 91,178 | 0.70% | 2,090 | 2,330 | 2,076 | 2,170 | 459,100 | ▲ | 0.08% |
2024-05-10 | 3328 | BEENOS | 84,778 | 0.65% | 2,138 | 2,238 | 2,000 | 2,231 | 310,000 | ▼ | -0.04% |
2024-05-20 | 3328 | BEENOS | 69,678 | 0.53% | 2,157 | 2,215 | 2,143 | 2,184 | 97,100 | ▼ | -0.12% |
2024-05-21 | 3328 | BEENOS | 59,817 | 0.46% | 2,163 | 2,188 | 2,102 | 2,106 | 83,300 | ▼ | -0.07% |
2024-09-17 | 3328 | BEENOS | 66,302 | 0.51% | 2,480 | 2,489 | 2,432 | 2,457 | 121,900 | ▲ | 0.1% |
2024-10-01 | 3328 | BEENOS | 65,356 | 0.49% | 2,664 | 2,814 | 2,661 | 2,814 | 159,500 | ▼ | -0.02% |
2024-06-27 | 3333 | あさひ | 131,532 | 0.50% | 1,570 | 1,589 | 1,569 | 1,588 | 186,400 | ▲ | 0.09% |
2024-07-05 | 3333 | あさひ | 130,352 | 0.49% | 1,480 | 1,524 | 1,480 | 1,510 | 64,000 | ▼ | -0.01% |
2024-10-28 | 3333 | あさひ | 134,277 | 0.51% | 1,502 | 1,532 | 1,494 | 1,505 | 72,100 | ▲ | 0.02% |
2024-10-29 | 3333 | あさひ | 124,477 | 0.47% | 1,526 | 1,548 | 1,514 | 1,543 | 81,200 | ▼ | -0.04% |
2024-06-07 | 3349 | コスモス薬品 | 200,935 | 0.50% | 12,835 | 12,850 | 12,665 | 12,665 | 72,000 | ▲ | 0.08% |
2024-06-18 | 3349 | コスモス薬品 | 242,272 | 0.60% | 12,800 | 12,925 | 12,775 | 12,840 | 139,000 | ▲ | 0.09% |
2024-06-21 | 3349 | コスモス薬品 | 214,402 | 0.53% | 12,780 | 13,010 | 12,700 | 12,770 | 269,400 | ▼ | -0.06% |
2024-06-25 | 3349 | コスモス薬品 | 193,055 | 0.48% | 13,190 | 13,415 | 13,145 | 13,345 | 235,900 | ▼ | -0.05% |
2024-06-27 | 3349 | コスモス薬品 | 271,855 | 0.67% | 13,115 | 13,130 | 12,950 | 13,050 | 170,000 | ▲ | 0.19% |
2024-06-28 | 3349 | コスモス薬品 | 288,855 | 0.72% | 13,050 | 13,065 | 12,890 | 12,975 | 124,700 | ▲ | 0.04% |
2024-07-02 | 3349 | コスモス薬品 | 272,755 | 0.68% | 12,955 | 13,060 | 12,910 | 13,005 | 97,200 | ▼ | -0.03% |
2024-07-04 | 3349 | コスモス薬品 | 214,955 | 0.53% | 13,110 | 13,140 | 13,020 | 13,070 | 85,000 | ▼ | -0.15% |
2024-07-04 | 3349 | コスモス薬品 | 214,955 | 0.53% | 13,110 | 13,140 | 13,020 | 13,070 | 85,000 | ▼ | -0.15% |
2024-07-05 | 3349 | コスモス薬品 | 193,355 | 0.48% | 13,110 | 13,110 | 12,770 | 12,785 | 206,500 | ▼ | -0.05% |
2024-07-17 | 3349 | コスモス薬品 | 219,006 | 0.54% | 11,925 | 12,150 | 11,660 | 11,780 | 635,700 | ▲ | 0.05% |
2024-07-18 | 3349 | コスモス薬品 | 263,506 | 0.65% | 12,030 | 12,415 | 11,880 | 12,090 | 464,600 | ▲ | 0.1% |
2024-07-22 | 3349 | コスモス薬品 | 284,106 | 0.71% | 12,285 | 13,040 | 12,215 | 13,030 | 679,000 | ▲ | 0.05% |
2024-07-30 | 3349 | コスモス薬品 | 328,688 | 0.82% | 13,130 | 13,135 | 13,005 | 13,065 | 139,300 | ▲ | 0.1% |
2024-08-05 | 3349 | コスモス薬品 | 298,914 | 0.74% | 13,620 | 14,045 | 13,590 | 13,780 | 590,800 | ▼ | -0.07% |
2024-08-07 | 3349 | コスモス薬品 | 338,706 | 0.84% | 13,005 | 13,395 | 12,880 | 13,080 | 384,500 | ▲ | 0.09% |
2024-08-09 | 3349 | コスモス薬品 | 375,506 | 0.93% | 13,525 | 14,005 | 13,525 | 13,805 | 384,000 | ▲ | 0.09% |
2024-08-15 | 3349 | コスモス薬品 | 345,806 | 0.86% | 13,310 | 13,705 | 13,310 | 13,660 | 184,400 | ▼ | -0.07% |
2024-08-22 | 3349 | コスモス薬品 | 315,151 | 0.78% | 13,950 | 14,385 | 13,880 | 14,340 | 240,000 | ▼ | -0.07% |
2024-09-05 | 3349 | コスモス薬品 | 540,800 | 0.67% | 7,193 | 7,274 | 7,140 | 7,249 | 307,200 | ▼ | -0.1% |
2024-09-09 | 3349 | コスモス薬品 | 591,704 | 0.73% | 7,352 | 7,480 | 7,231 | 7,256 | 365,900 | ▲ | 0.05% |
2024-09-10 | 3349 | コスモス薬品 | 528,257 | 0.66% | 7,256 | 7,440 | 7,206 | 7,419 | 320,800 | ▼ | -0.06% |
2024-09-12 | 3349 | コスモス薬品 | 446,326 | 0.55% | 7,403 | 7,485 | 7,345 | 7,396 | 383,500 | ▼ | -0.1% |
2024-09-18 | 3349 | コスモス薬品 | 480,334 | 0.60% | 7,230 | 7,377 | 7,213 | 7,346 | 224,700 | ▲ | 0.04% |
2024-09-19 | 3349 | コスモス薬品 | 469,467 | 0.58% | 7,350 | 7,409 | 7,311 | 7,358 | 293,300 | ▼ | -0.02% |
2024-10-07 | 3349 | コスモス薬品 | 374,829 | 0.46% | 7,432 | 7,495 | 7,374 | 7,470 | 248,300 | ▼ | -0.11% |
2024-10-22 | 3349 | コスモス薬品 | 402,709 | 0.50% | 7,751 | 7,774 | 7,626 | 7,724 | 279,600 | ▲ | 0.08% |
2024-10-24 | 3349 | コスモス薬品 | 554,309 | 0.69% | 7,514 | 7,528 | 7,264 | 7,337 | 444,900 | ▲ | 0.18% |
2024-10-25 | 3349 | コスモス薬品 | 564,509 | 0.70% | 7,347 | 7,370 | 7,231 | 7,261 | 221,900 | ▲ | 0.01% |
2024-11-05 | 3349 | コスモス薬品 | 648,655 | 0.81% | 7,125 | 7,177 | 7,035 | 7,177 | 170,400 | ▲ | 0.11% |
2024-09-20 | 3360 | シップHD | 511,923 | 0.50% | 2,204 | 2,230 | 2,192 | 2,205 | 398,900 | ▲ | 0.09% |
2024-09-27 | 3360 | シップHD | 477,500 | 0.46% | 2,304 | 2,327 | 2,282 | 2,317 | 189,500 | ▼ | -0.03% |
2024-10-03 | 3360 | シップHD | 511,294 | 0.50% | 2,356 | 2,357 | 2,326 | 2,332 | 171,200 | ▲ | 0.03% |
2024-10-07 | 3360 | シップHD | 497,094 | 0.48% | 2,386 | 2,395 | 2,345 | 2,393 | 257,900 | ▼ | -0.02% |
2024-10-30 | 3360 | シップHD | 606,339 | 0.59% | 2,332 | 2,333 | 2,305 | 2,320 | 811,600 | ▲ | 0.1% |
2024-11-05 | 3387 | クリレスHD | 1,134,692 | 0.53% | 1,211 | 1,212 | 1,198 | 1,207 | 438,900 | ▲ | 0.07% |
2024-09-24 | 3391 | ツルハHD | 265,785 | 0.53% | 8,793 | 8,900 | 8,622 | 8,683 | 311,100 | ▲ | 0.13% |
2024-10-16 | 3391 | ツルハHD | 306,437 | 0.61% | 8,830 | 8,939 | 8,790 | 8,790 | 164,900 | ▲ | 0.07% |
2024-11-01 | 3391 | ツルハHD | 294,342 | 0.59% | 8,500 | 8,550 | 8,466 | 8,471 | 106,400 | ▼ | -0.02% |
2024-11-05 | 3391 | ツルハHD | 299,245 | 0.60% | 8,550 | 8,630 | 8,472 | 8,568 | 85,800 | ▲ | 0.01% |
2024-03-27 | 3397 | トリドール | 447,523 | 0.50% | 4,273 | 4,335 | 4,255 | 4,274 | 1,314,800 | ▲ | 0.04% |
2024-04-04 | 3397 | トリドール | 528,759 | 0.60% | 4,030 | 4,049 | 3,982 | 4,019 | 243,100 | ▲ | 0.09% |
2024-04-09 | 3397 | トリドール | 528,359 | 0.59% | 4,055 | 4,059 | 4,017 | 4,043 | 170,000 | ▼ | -0.01% |
2024-04-10 | 3397 | トリドール | 533,277 | 0.60% | 4,042 | 4,089 | 4,000 | 4,011 | 378,300 | ▲ | 0.01% |
2024-04-17 | 3397 | トリドール | 626,710 | 0.71% | 3,850 | 3,857 | 3,681 | 3,689 | 756,400 | ▲ | 0.1% |
2024-04-19 | 3397 | トリドール | 712,410 | 0.80% | 3,720 | 3,720 | 3,634 | 3,665 | 391,600 | ▲ | 0.09% |
2024-05-01 | 3397 | トリドール | 697,010 | 0.79% | 3,770 | 3,780 | 3,717 | 3,722 | 529,500 | ▼ | -0.01% |
2024-05-07 | 3397 | トリドール | 716,110 | 0.81% | 3,765 | 3,766 | 3,692 | 3,727 | 352,600 | ▲ | 0.02% |
2024-05-13 | 3397 | トリドール | 656,110 | 0.74% | 3,764 | 3,809 | 3,756 | 3,764 | 362,800 | ▼ | -0.07% |
2024-05-14 | 3397 | トリドール | 613,310 | 0.69% | 3,792 | 4,085 | 3,763 | 3,821 | 1,887,000 | ▼ | -0.05% |
2024-05-15 | 3397 | トリドール | 630,810 | 0.71% | 3,820 | 3,829 | 3,588 | 3,600 | 1,585,700 | ▲ | 0.02% |
2024-05-17 | 3397 | トリドール | 589,886 | 0.66% | 3,675 | 3,759 | 3,660 | 3,741 | 435,500 | ▼ | -0.04% |
2024-05-31 | 3397 | トリドール | 620,073 | 0.70% | 3,700 | 3,737 | 3,700 | 3,735 | 325,400 | ▲ | 0.03% |
2024-06-05 | 3397 | トリドール | 1,239,497 | 1.40% | 3,630 | 3,687 | 3,570 | 3,665 | 870,300 | ▲ | 0.7% |
2024-06-06 | 3397 | トリドール | 1,155,535 | 1.31% | 3,686 | 3,686 | 3,598 | 3,620 | 344,600 | ▼ | -0.08% |
2024-06-07 | 3397 | トリドール | 1,114,335 | 1.26% | 3,620 | 3,655 | 3,598 | 3,640 | 327,500 | ▼ | -0.05% |
2024-07-02 | 3397 | トリドール | 1,033,314 | 1.17% | 3,651 | 3,720 | 3,612 | 3,720 | 463,300 | ▼ | -0.09% |
2024-07-11 | 3397 | トリドール | 955,250 | 1.08% | 3,780 | 3,850 | 3,761 | 3,850 | 380,300 | ▼ | -0.08% |
2024-07-26 | 3397 | トリドール | 876,212 | 0.99% | 3,769 | 3,792 | 3,733 | 3,767 | 190,400 | ▼ | -0.09% |
2024-08-08 | 3397 | トリドール | 884,422 | 1.00% | 3,711 | 3,813 | 3,711 | 3,798 | 377,800 | ▲ | 0.01% |
2024-08-23 | 3397 | トリドール | 980,667 | 1.11% | 3,624 | 3,684 | 3,608 | 3,676 | 509,800 | ▲ | 0.11% |
2024-09-10 | 3397 | トリドール | 1,066,347 | 1.20% | 3,547 | 3,570 | 3,523 | 3,532 | 450,500 | ▲ | 0.08% |
2024-09-18 | 3397 | トリドール | 1,155,583 | 1.31% | 3,595 | 3,618 | 3,584 | 3,600 | 298,900 | ▲ | 0.11% |
2024-09-27 | 3397 | トリドール | 1,030,900 | 1.16% | 3,718 | 3,762 | 3,650 | 3,735 | 1,231,700 | ▼ | -0.15% |
2024-10-02 | 3397 | トリドール | 1,062,007 | 1.20% | 3,720 | 3,773 | 3,710 | 3,741 | 278,400 | ▲ | 0.04% |
2024-10-03 | 3397 | トリドール | 787,007 | 0.89% | 3,788 | 3,837 | 3,765 | 3,820 | 427,600 | ▼ | -0.3% |
2024-10-17 | 3397 | トリドール | 800,500 | 0.90% | 3,871 | 3,871 | 3,788 | 3,810 | 312,700 | ▲ | 0.01% |
2024-03-06 | 3401 | 帝人 | 990,491 | 0.50% | 1,261 | 1,287 | 1,260 | 1,280 | 884,100 | ▲ | 0.09% |
2024-03-07 | 3401 | 帝人 | 949,794 | 0.47% | 1,288 | 1,290 | 1,275 | 1,290 | 770,000 | ▼ | -0.03% |
2024-05-13 | 3401 | 帝人 | 1,072,390 | 0.54% | 1,510 | 1,565 | 1,456 | 1,495 | 3,786,700 | ▲ | 0.14% |
2024-05-15 | 3401 | 帝人 | 1,368,690 | 0.69% | 1,421 | 1,451 | 1,410 | 1,451 | 1,437,800 | ▲ | 0.14% |
2024-05-16 | 3401 | 帝人 | 1,484,305 | 0.74% | 1,460 | 1,470 | 1,424 | 1,437 | 1,231,300 | ▲ | 0.05% |
2024-05-20 | 3401 | 帝人 | 1,659,590 | 0.83% | 1,423 | 1,451 | 1,420 | 1,436 | 835,600 | ▲ | 0.08% |
2024-05-23 | 3401 | 帝人 | 1,499,005 | 0.75% | 1,399 | 1,575 | 1,389 | 1,550 | 5,452,300 | ▼ | -0.07% |
2024-05-29 | 3401 | 帝人 | 1,263,205 | 0.63% | 1,568 | 1,575 | 1,519 | 1,519 | 2,399,000 | ▼ | -0.12% |
2024-05-31 | 3401 | 帝人 | 1,459,131 | 0.73% | 1,522 | 1,535 | 1,512 | 1,528 | 1,261,500 | ▲ | 0.09% |
2024-06-03 | 3401 | 帝人 | 1,381,397 | 0.69% | 1,580 | 1,593 | 1,537 | 1,546 | 2,096,500 | ▼ | -0.04% |
2024-06-04 | 3401 | 帝人 | 1,414,397 | 0.71% | 1,514 | 1,537 | 1,501 | 1,506 | 1,920,000 | ▲ | 0.02% |
2024-06-19 | 3401 | 帝人 | 1,600,396 | 0.80% | 1,417 | 1,427 | 1,379 | 1,391 | 2,090,800 | ▲ | 0.09% |
2024-06-21 | 3401 | 帝人 | 1,440,183 | 0.72% | 1,375 | 1,387 | 1,354 | 1,364 | 1,137,200 | ▼ | -0.08% |
2024-06-26 | 3401 | 帝人 | 1,353,890 | 0.68% | 1,367 | 1,378 | 1,358 | 1,363 | 1,122,000 | ▼ | -0.03% |
2024-06-28 | 3401 | 帝人 | 1,390,890 | 0.70% | 1,342 | 1,351 | 1,336 | 1,337 | 1,090,500 | ▲ | 0.01% |
2024-07-01 | 3401 | 帝人 | 1,371,890 | 0.69% | 1,340 | 1,343 | 1,333 | 1,339 | 912,900 | ▼ | -0.01% |
2024-07-12 | 3401 | 帝人 | 1,135,590 | 0.57% | 1,345 | 1,372 | 1,343 | 1,359 | 1,452,300 | ▼ | -0.12% |
2024-07-23 | 3401 | 帝人 | 970,590 | 0.49% | 1,427 | 1,448 | 1,421 | 1,437 | 1,702,500 | ▼ | -0.07% |
2024-07-24 | 3401 | 帝人 | 1,044,490 | 0.52% | 1,423 | 1,431 | 1,404 | 1,407 | 1,455,700 | ▲ | 0.03% |
2024-07-25 | 3401 | 帝人 | 988,690 | 0.49% | 1,399 | 1,404 | 1,386 | 1,392 | 1,318,300 | ▼ | -0.03% |
2024-07-26 | 3401 | 帝人 | 1,023,590 | 0.51% | 1,401 | 1,440 | 1,398 | 1,424 | 1,163,800 | ▲ | 0.02% |
2024-07-29 | 3401 | 帝人 | 971,190 | 0.49% | 1,434 | 1,456 | 1,431 | 1,450 | 1,135,600 | ▼ | -0.02% |
2024-07-30 | 3401 | 帝人 | 1,018,490 | 0.51% | 1,450 | 1,453 | 1,430 | 1,435 | 715,100 | ▲ | 0.02% |
2024-08-01 | 3401 | 帝人 | 965,690 | 0.48% | 1,424 | 1,427 | 1,386 | 1,411 | 1,964,900 | ▼ | -0.03% |
2024-08-07 | 3401 | 帝人 | 1,302,390 | 0.65% | 1,251 | 1,335 | 1,240 | 1,286 | 2,563,600 | ▲ | 0.17% |
2024-08-08 | 3401 | 帝人 | 1,461,190 | 0.73% | 1,300 | 1,339 | 1,296 | 1,316 | 1,314,600 | ▲ | 0.07% |
2024-09-09 | 3401 | 帝人 | 1,489,535 | 0.75% | 1,318 | 1,357 | 1,311 | 1,354 | 950,400 | ▼ | -0.05% |
2024-09-11 | 3401 | 帝人 | 1,352,535 | 0.68% | 1,345 | 1,356 | 1,315 | 1,321 | 1,095,500 | ▼ | -0.06% |
2024-09-17 | 3401 | 帝人 | 1,138,533 | 0.57% | 1,377 | 1,385 | 1,356 | 1,373 | 1,083,000 | ▼ | -0.11% |
2024-09-20 | 3401 | 帝人 | 978,251 | 0.49% | 1,412 | 1,433 | 1,404 | 1,410 | 1,361,000 | ▼ | -0.07% |
2024-08-13 | 3407 | 旭化成 | 6,973,120 | 0.50% | 964 | 984 | 963 | 982 | 5,923,500 | ▲ | 0.08% |
2024-03-14 | 3415 | T-BASE | 232,600 | 0.50% | 321 | 332 | 318 | 329 | 628,000 | ▲ | 0.09% |
2024-03-15 | 3415 | T-BASE | 1,200 | 0.00% | 322 | 326 | 313 | 321 | 1,628,300 | ▼ | -0.5% |
2024-03-05 | 3416 | ピクスタ | 11,900 | 0.51% | 1,325 | 1,452 | 1,292 | 1,444 | 226,500 | ▼ | -0.61% |
2024-03-06 | 3416 | ピクスタ | 7,900 | 0.34% | 1,390 | 1,447 | 1,368 | 1,398 | 120,600 | ▼ | -0.17% |
2024-03-01 | 3436 | SUMCO | 2,099,589 | 0.59% | 2,357 | 2,404 | 2,349 | 2,401 | 4,895,500 | ▼ | -0.09% |
2024-03-05 | 3436 | SUMCO | 1,674,876 | 0.47% | 2,471 | 2,537 | 2,451 | 2,529 | 6,075,800 | ▼ | -0.12% |
2024-03-07 | 3436 | SUMCO | 2,083,589 | 0.59% | 2,560 | 2,572 | 2,483 | 2,483 | 7,696,200 | ▲ | 0.12% |
2024-03-08 | 3436 | SUMCO | 1,706,389 | 0.48% | 2,500 | 2,540 | 2,468 | 2,473 | 6,018,700 | ▼ | -0.1% |
2024-03-14 | 3436 | SUMCO | 1,922,089 | 0.54% | 2,373 | 2,435 | 2,341 | 2,433 | 5,083,400 | ▲ | 0.06% |
2024-03-15 | 3436 | SUMCO | 1,492,356 | 0.42% | 2,379 | 2,387 | 2,328 | 2,332 | 6,944,600 | ▼ | -0.12% |
2024-06-27 | 3436 | SUMCO | 1,868,622 | 0.53% | 2,343 | 2,351 | 2,291 | 2,297 | 4,385,100 | ▲ | 0.13% |
2024-07-01 | 3436 | SUMCO | 2,158,588 | 0.61% | 2,344 | 2,362 | 2,315 | 2,342 | 3,836,900 | ▲ | 0.07% |
2024-07-08 | 3436 | SUMCO | 2,553,556 | 0.72% | 2,440 | 2,451 | 2,414 | 2,430 | 3,030,400 | ▲ | 0.1% |
2024-07-11 | 3436 | SUMCO | 2,427,456 | 0.69% | 2,560 | 2,649 | 2,556 | 2,644 | 10,615,400 | ▼ | -0.03% |
2024-07-12 | 3436 | SUMCO | 2,546,433 | 0.72% | 2,544 | 2,597 | 2,541 | 2,573 | 6,011,400 | ▲ | 0.03% |
2024-07-17 | 3436 | SUMCO | 2,430,281 | 0.69% | 2,605 | 2,672 | 2,580 | 2,663 | 4,870,300 | ▼ | -0.03% |
2024-07-18 | 3436 | SUMCO | 2,575,781 | 0.73% | 2,533 | 2,569 | 2,507 | 2,548 | 7,184,600 | ▲ | 0.04% |
2024-07-19 | 3436 | SUMCO | 2,413,119 | 0.68% | 2,560 | 2,599 | 2,529 | 2,592 | 4,683,600 | ▼ | -0.04% |
2024-07-23 | 3436 | SUMCO | 2,082,219 | 0.59% | 2,562 | 2,573 | 2,494 | 2,499 | 3,642,100 | ▼ | -0.09% |
2024-07-25 | 3436 | SUMCO | 1,398,719 | 0.39% | 2,380 | 2,382 | 2,260 | 2,281 | 8,559,900 | ▼ | -0.19% |
2024-08-13 | 3436 | SUMCO | 1,806,132 | 0.51% | 1,588 | 1,660 | 1,569 | 1,619 | 12,539,000 | ▲ | 0.12% |
2024-08-14 | 3436 | SUMCO | 1,729,132 | 0.49% | 1,650 | 1,677 | 1,596 | 1,657 | 12,341,000 | ▼ | -0.02% |
2024-08-16 | 3436 | SUMCO | 1,827,558 | 0.52% | 1,786 | 1,810 | 1,739 | 1,775 | 10,133,200 | ▲ | 0.03% |
2024-08-19 | 3436 | SUMCO | 1,625,158 | 0.46% | 1,775 | 1,818 | 1,751 | 1,770 | 7,240,700 | ▼ | -0.06% |
2024-08-23 | 3436 | SUMCO | 1,772,292 | 0.50% | 1,788 | 1,829 | 1,784 | 1,807 | 4,849,700 | ▲ | 0.03% |
2024-08-30 | 3436 | SUMCO | 2,315,245 | 0.66% | 1,660 | 1,690 | 1,654 | 1,669 | 4,968,500 | ▲ | 0.16% |
2024-09-02 | 3436 | SUMCO | 2,513,845 | 0.71% | 1,709 | 1,732 | 1,682 | 1,685 | 4,492,300 | ▲ | 0.04% |
2024-09-06 | 3436 | SUMCO | 2,900,477 | 0.82% | 1,506 | 1,510 | 1,474 | 1,501 | 6,042,200 | ▲ | 0.1% |
2024-09-09 | 3436 | SUMCO | 3,220,177 | 0.91% | 1,431 | 1,491 | 1,427 | 1,486 | 7,711,500 | ▲ | 0.09% |
2024-09-13 | 3436 | SUMCO | 3,683,785 | 1.05% | 1,448 | 1,471 | 1,442 | 1,454 | 3,873,800 | ▲ | 0.14% |
2024-09-17 | 3436 | SUMCO | 3,398,211 | 0.97% | 1,430 | 1,438 | 1,383 | 1,397 | 6,300,100 | ▼ | -0.08% |
2024-09-18 | 3436 | SUMCO | 3,582,168 | 1.02% | 1,427 | 1,464 | 1,415 | 1,459 | 6,652,700 | ▲ | 0.05% |
2024-09-25 | 3436 | SUMCO | 3,919,260 | 1.11% | 1,480 | 1,502 | 1,466 | 1,478 | 5,093,900 | ▲ | 0.09% |
2024-09-26 | 3436 | SUMCO | 3,796,620 | 1.08% | 1,517 | 1,540 | 1,508 | 1,540 | 6,425,300 | ▼ | -0.03% |
2024-09-27 | 3436 | SUMCO | 3,935,320 | 1.12% | 1,560 | 1,582 | 1,538 | 1,578 | 6,061,700 | ▲ | 0.04% |
2024-10-01 | 3436 | SUMCO | 4,506,160 | 1.28% | 1,555 | 1,595 | 1,555 | 1,592 | 4,271,100 | ▲ | 0.15% |
2024-10-08 | 3436 | SUMCO | 4,573,160 | 1.30% | 1,647 | 1,651 | 1,602 | 1,604 | 4,376,800 | ▲ | 0.02% |
2024-10-10 | 3436 | SUMCO | 4,924,960 | 1.40% | 1,605 | 1,612 | 1,570 | 1,572 | 3,206,500 | ▲ | 0.09% |
2024-10-16 | 3436 | SUMCO | 5,434,701 | 1.55% | 1,526 | 1,550 | 1,521 | 1,536 | 3,521,400 | ▲ | 0.15% |
2024-10-21 | 3436 | SUMCO | 5,653,701 | 1.61% | 1,520 | 1,538 | 1,489 | 1,496 | 4,041,600 | ▲ | 0.06% |
2024-10-25 | 3436 | SUMCO | 6,251,869 | 1.78% | 1,460 | 1,462 | 1,420 | 1,456 | 4,596,300 | ▲ | 0.16% |
2024-10-28 | 3436 | SUMCO | 6,587,569 | 1.88% | 1,460 | 1,510 | 1,446 | 1,500 | 6,596,100 | ▲ | 0.09% |
2024-10-29 | 3436 | SUMCO | 6,728,769 | 1.92% | 1,495 | 1,509 | 1,475 | 1,480 | 3,973,600 | ▲ | 0.04% |
2024-10-30 | 3436 | SUMCO | 6,363,613 | 1.81% | 1,490 | 1,514 | 1,481 | 1,489 | 4,413,500 | ▼ | -0.1% |
2024-10-31 | 3436 | SUMCO | 6,268,213 | 1.79% | 1,482 | 1,494 | 1,462 | 1,493 | 4,675,300 | ▼ | -0.02% |
2024-11-05 | 3436 | SUMCO | 6,399,952 | 1.82% | 1,446 | 1,487 | 1,425 | 1,475 | 5,026,000 | ▲ | 0.03% |
2024-05-14 | 3443 | 川田テク | 90,800 | 0.51% | 2,961 | 3,010 | 2,925 | 2,970 | 203,400 | ▲ | 0.1% |
2024-05-15 | 3443 | 川田テク | 41,189 | 0.23% | 2,720 | 2,954 | 2,720 | 2,851 | 351,500 | ▼ | -0.28% |
2024-05-30 | 3443 | 川田テク | 90,600 | 0.50% | 2,667 | 2,667 | 2,592 | 2,619 | 65,200 | ▲ | 0.03% |
2024-06-10 | 3443 | 川田テク | 108,100 | 0.60% | 2,688 | 2,747 | 2,671 | 2,739 | 56,200 | ▲ | 0.09% |
2024-06-21 | 3443 | 川田テク | 126,900 | 0.71% | 2,658 | 2,691 | 2,642 | 2,642 | 66,900 | ▲ | 0.1% |
2024-07-16 | 3443 | 川田テク | 117,400 | 0.66% | 2,908 | 2,914 | 2,845 | 2,870 | 101,700 | ▼ | -0.04% |
2024-07-17 | 3443 | 川田テク | 103,800 | 0.58% | 2,900 | 2,920 | 2,867 | 2,904 | 71,900 | ▼ | -0.08% |
2024-07-23 | 3443 | 川田テク | 84,100 | 0.47% | 2,843 | 2,892 | 2,843 | 2,863 | 39,000 | ▼ | -0.1% |
2024-04-17 | 3447 | 信和 | 70,536 | 0.50% | 741 | 742 | 735 | 738 | 63,000 | ▲ | 0.09% |
2024-04-25 | 3447 | 信和 | 85,636 | 0.60% | 736 | 736 | 733 | 733 | 29,300 | ▲ | 0.09% |
2024-04-26 | 3447 | 信和 | 35,500 | 0.25% | 733 | 735 | 731 | 735 | 147,700 | ▼ | -0.35% |
2024-07-25 | 3447 | 信和 | 72,436 | 0.51% | 753 | 756 | 752 | 753 | 49,900 | ▲ | 0.1% |
2024-07-30 | 3447 | 信和 | 25,500 | 0.18% | 758 | 758 | 752 | 752 | 112,400 | ▼ | -0.33% |
2024-07-29 | 3452 | ビーロット | 102,338 | 0.51% | 952 | 960 | 941 | 960 | 63,200 | ▲ | 0.1% |
2024-07-30 | 3452 | ビーロット | 36,000 | 0.17% | 960 | 963 | 953 | 959 | 189,100 | ▼ | -0.34% |
2024-03-05 | 3465 | ケイアイ不 | 77,980 | 0.49% | 3,570 | 3,575 | 3,490 | 3,505 | 140,600 | ▼ | -0.09% |
2024-04-15 | 3465 | ケイアイ不 | 79,935 | 0.50% | 3,655 | 3,690 | 3,630 | 3,690 | 106,600 | ▲ | 0.09% |
2024-05-13 | 3465 | ケイアイ不 | 76,835 | 0.48% | 3,840 | 3,855 | 3,795 | 3,855 | 91,600 | ▼ | -0.02% |
2024-05-14 | 3465 | ケイアイ不 | 111,335 | 0.70% | 3,225 | 3,310 | 3,170 | 3,215 | 949,300 | ▲ | 0.21% |
2024-05-16 | 3465 | ケイアイ不 | 108,240 | 0.68% | 3,250 | 3,285 | 3,210 | 3,280 | 229,100 | ▼ | -0.01% |
2024-05-17 | 3465 | ケイアイ不 | 120,340 | 0.75% | 3,250 | 3,315 | 3,215 | 3,270 | 149,600 | ▲ | 0.06% |
2024-05-20 | 3465 | ケイアイ不 | 133,140 | 0.83% | 3,280 | 3,295 | 3,230 | 3,235 | 138,500 | ▲ | 0.07% |
2024-05-24 | 3465 | ケイアイ不 | 188,440 | 1.18% | 3,280 | 3,485 | 3,275 | 3,395 | 654,000 | ▲ | 0.35% |
2024-05-27 | 3465 | ケイアイ不 | 192,940 | 1.21% | 3,395 | 3,405 | 3,320 | 3,355 | 139,800 | ▲ | 0.03% |
2024-05-31 | 3465 | ケイアイ不 | 190,064 | 1.19% | 3,330 | 3,400 | 3,325 | 3,390 | 118,900 | ▼ | -0.02% |
2024-06-07 | 3465 | ケイアイ不 | 198,780 | 1.25% | 3,435 | 3,450 | 3,395 | 3,400 | 82,600 | ▲ | 0.06% |
2024-06-10 | 3465 | ケイアイ不 | 220,180 | 1.38% | 3,400 | 3,460 | 3,400 | 3,435 | 98,300 | ▲ | 0.12% |
2024-06-11 | 3465 | ケイアイ不 | 252,180 | 1.58% | 3,435 | 3,455 | 3,400 | 3,415 | 98,200 | ▲ | 0.2% |
2024-06-12 | 3465 | ケイアイ不 | 256,880 | 1.61% | 3,450 | 3,520 | 3,420 | 3,485 | 96,600 | ▲ | 0.03% |
2024-06-14 | 3465 | ケイアイ不 | 271,580 | 1.71% | 3,435 | 3,495 | 3,425 | 3,455 | 80,500 | ▲ | 0.09% |
2024-06-17 | 3465 | ケイアイ不 | 287,780 | 1.81% | 3,410 | 3,420 | 3,330 | 3,365 | 151,800 | ▲ | 0.1% |
2024-06-19 | 3465 | ケイアイ不 | 301,680 | 1.90% | 3,385 | 3,450 | 3,375 | 3,415 | 38,100 | ▲ | 0.08% |
2024-06-21 | 3465 | ケイアイ不 | 320,380 | 2.01% | 3,400 | 3,435 | 3,395 | 3,400 | 69,000 | ▲ | 0.1% |
2024-06-25 | 3465 | ケイアイ不 | 309,480 | 1.95% | 3,440 | 3,520 | 3,440 | 3,475 | 100,400 | ▼ | -0.05% |
2024-07-01 | 3465 | ケイアイ不 | 328,227 | 2.06% | 3,515 | 3,515 | 3,415 | 3,420 | 83,900 | ▲ | 0.11% |
2024-07-02 | 3465 | ケイアイ不 | 336,427 | 2.12% | 3,445 | 3,445 | 3,405 | 3,420 | 47,300 | ▲ | 0.06% |
2024-07-08 | 3465 | ケイアイ不 | 350,630 | 2.21% | 3,455 | 3,465 | 3,395 | 3,450 | 78,500 | ▲ | 0.08% |
2024-07-12 | 3465 | ケイアイ不 | 346,930 | 2.18% | 3,455 | 3,575 | 3,455 | 3,545 | 144,900 | ▼ | -0.02% |
2024-07-23 | 3465 | ケイアイ不 | 332,530 | 2.09% | 3,530 | 3,605 | 3,510 | 3,600 | 76,400 | ▼ | -0.09% |
2024-08-02 | 3465 | ケイアイ不 | 313,230 | 1.97% | 3,260 | 3,260 | 3,150 | 3,170 | 136,600 | ▼ | -0.11% |
2024-08-09 | 3465 | ケイアイ不 | 321,030 | 2.02% | 3,350 | 3,430 | 3,325 | 3,400 | 210,900 | ▲ | 0.05% |
2024-08-13 | 3465 | ケイアイ不 | 307,830 | 1.94% | 3,530 | 3,550 | 3,325 | 3,430 | 240,600 | ▼ | -0.08% |
2024-08-14 | 3465 | ケイアイ不 | 318,030 | 2.00% | 3,430 | 3,440 | 3,370 | 3,430 | 99,300 | ▲ | 0.06% |
2024-08-20 | 3465 | ケイアイ不 | 334,530 | 2.10% | 3,525 | 3,550 | 3,485 | 3,495 | 102,600 | ▲ | 0.1% |
2024-08-23 | 3465 | ケイアイ不 | 350,721 | 2.21% | 3,605 | 3,620 | 3,565 | 3,615 | 63,600 | ▲ | 0.1% |
2024-08-30 | 3465 | ケイアイ不 | 262,446 | 1.65% | 3,755 | 3,790 | 3,710 | 3,720 | 372,800 | ▼ | -0.56% |
2024-09-05 | 3465 | ケイアイ不 | 218,346 | 1.37% | 3,720 | 3,870 | 3,720 | 3,860 | 169,600 | ▼ | -0.27% |
2024-09-06 | 3465 | ケイアイ不 | 167,423 | 1.05% | 3,900 | 4,040 | 3,900 | 3,980 | 273,200 | ▼ | -0.32% |
2024-09-09 | 3465 | ケイアイ不 | 148,423 | 0.93% | 3,890 | 3,925 | 3,790 | 3,820 | 139,800 | ▼ | -0.12% |
2024-09-10 | 3465 | ケイアイ不 | 135,323 | 0.85% | 3,830 | 3,920 | 3,830 | 3,885 | 93,000 | ▼ | -0.08% |
2024-09-11 | 3465 | ケイアイ不 | 110,723 | 0.69% | 3,860 | 3,860 | 3,730 | 3,750 | 101,000 | ▼ | -0.16% |
2024-09-17 | 3465 | ケイアイ不 | 93,232 | 0.58% | 3,755 | 3,790 | 3,705 | 3,745 | 61,500 | ▼ | -0.1% |
2024-10-15 | 3465 | ケイアイ不 | 78,100 | 0.49% | 3,985 | 3,985 | 3,945 | 3,950 | 28,000 | ▼ | -0.08% |
2024-04-15 | 3469 | デュアルT | 21,400 | 0.62% | 910 | 912 | 877 | 912 | 181,700 | ▲ | 0.36% |
2024-04-18 | 3469 | デュアルT | 15,800 | 0.46% | 900 | 914 | 895 | 913 | 72,100 | ▼ | -0.15% |
2024-07-10 | 3475 | グッドコムA | 161,820 | 0.53% | 811 | 819 | 801 | 809 | 258,700 | ▲ | 0.11% |
2024-07-12 | 3475 | グッドコムA | 183,520 | 0.60% | 832 | 851 | 832 | 845 | 269,300 | ▲ | 0.06% |
2024-07-16 | 3475 | グッドコムA | 182,720 | 0.59% | 846 | 857 | 842 | 849 | 206,600 | ▼ | -0.01% |
2024-07-30 | 3475 | グッドコムA | 77,671 | 0.25% | 871 | 876 | 855 | 861 | 421,600 | ▼ | -0.34% |
2024-03-01 | 3479 | TKP | 261,792 | 0.61% | 1,646 | 1,687 | 1,636 | 1,643 | 246,900 | ▲ | 0.1% |
2024-03-18 | 3479 | TKP | 302,592 | 0.71% | 1,614 | 1,627 | 1,589 | 1,626 | 262,800 | ▲ | 0.09% |
2024-04-04 | 3479 | TKP | 342,692 | 0.80% | 1,717 | 1,725 | 1,686 | 1,689 | 193,000 | ▲ | 0.09% |
2024-04-08 | 3479 | TKP | 392,592 | 0.92% | 1,715 | 1,718 | 1,691 | 1,716 | 177,100 | ▲ | 0.12% |
2024-04-10 | 3479 | TKP | 427,692 | 1.00% | 1,690 | 1,716 | 1,685 | 1,704 | 199,100 | ▲ | 0.07% |
2024-04-12 | 3479 | TKP | 422,992 | 0.99% | 1,646 | 1,701 | 1,637 | 1,678 | 332,500 | ▼ | -0.01% |
2024-04-15 | 3479 | TKP | 491,792 | 1.16% | 1,650 | 1,684 | 1,621 | 1,657 | 550,500 | ▲ | 0.16% |
2024-04-16 | 3479 | TKP | 416,892 | 0.98% | 1,617 | 1,618 | 1,436 | 1,544 | 2,569,100 | ▼ | -0.17% |
2024-04-17 | 3479 | TKP | 354,692 | 0.83% | 1,544 | 1,570 | 1,470 | 1,500 | 701,100 | ▼ | -0.15% |
2024-04-18 | 3479 | TKP | 290,292 | 0.68% | 1,500 | 1,662 | 1,476 | 1,615 | 910,200 | ▼ | -0.14% |
2024-04-23 | 3479 | TKP | 332,092 | 0.78% | 1,650 | 1,685 | 1,603 | 1,606 | 426,400 | ▲ | 0.09% |
2024-04-24 | 3479 | TKP | 438,292 | 1.03% | 1,600 | 1,629 | 1,539 | 1,539 | 456,900 | ▲ | 0.25% |
2024-04-25 | 3479 | TKP | 519,892 | 1.22% | 1,538 | 1,548 | 1,470 | 1,470 | 484,000 | ▲ | 0.18% |
2024-04-26 | 3479 | TKP | 559,792 | 1.32% | 1,453 | 1,456 | 1,423 | 1,429 | 522,700 | ▲ | 0.1% |
2024-04-30 | 3479 | TKP | 632,892 | 1.49% | 1,456 | 1,469 | 1,397 | 1,410 | 649,000 | ▲ | 0.16% |
2024-05-01 | 3479 | TKP | 662,892 | 1.56% | 1,400 | 1,417 | 1,368 | 1,396 | 556,900 | ▲ | 0.07% |
2024-05-02 | 3479 | TKP | 633,892 | 1.49% | 1,396 | 1,459 | 1,388 | 1,455 | 385,700 | ▼ | -0.07% |
2024-05-08 | 3479 | TKP | 591,192 | 1.39% | 1,475 | 1,521 | 1,450 | 1,502 | 335,100 | ▼ | -0.1% |
2024-05-10 | 3479 | TKP | 601,092 | 1.41% | 1,465 | 1,485 | 1,452 | 1,463 | 136,600 | ▲ | 0.02% |
2024-05-21 | 3479 | TKP | 587,192 | 1.38% | 1,504 | 1,536 | 1,500 | 1,503 | 260,000 | ▼ | -0.03% |
2024-05-23 | 3479 | TKP | 540,592 | 1.27% | 1,495 | 1,499 | 1,447 | 1,459 | 220,500 | ▼ | -0.1% |
2024-05-24 | 3479 | TKP | 552,792 | 1.30% | 1,430 | 1,447 | 1,410 | 1,410 | 221,700 | ▲ | 0.03% |
2024-05-27 | 3479 | TKP | 550,025 | 1.29% | 1,425 | 1,442 | 1,398 | 1,427 | 174,000 | ▼ | -0.01% |
2024-05-29 | 3479 | TKP | 551,225 | 1.30% | 1,400 | 1,407 | 1,344 | 1,344 | 364,700 | ▲ | 0.01% |
2024-06-17 | 3479 | TKP | 597,225 | 1.41% | 1,425 | 1,430 | 1,383 | 1,400 | 151,800 | ▲ | 0.1% |
2024-06-21 | 3479 | TKP | 587,492 | 1.38% | 1,415 | 1,441 | 1,400 | 1,401 | 158,300 | ▼ | -0.03% |
2024-07-08 | 3479 | TKP | 548,859 | 1.29% | 1,435 | 1,447 | 1,421 | 1,433 | 191,900 | ▼ | -0.08% |
2024-07-11 | 3479 | TKP | 482,759 | 1.13% | 1,484 | 1,517 | 1,468 | 1,514 | 606,900 | ▼ | -0.16% |
2024-07-12 | 3479 | TKP | 409,359 | 0.96% | 1,450 | 1,635 | 1,448 | 1,574 | 1,395,300 | ▼ | -0.16% |
2024-07-16 | 3479 | TKP | 424,859 | 1.00% | 1,600 | 1,638 | 1,577 | 1,577 | 573,400 | ▲ | 0.04% |
2024-07-17 | 3479 | TKP | 401,259 | 0.94% | 1,578 | 1,654 | 1,577 | 1,634 | 598,100 | ▼ | -0.06% |
2024-07-18 | 3479 | TKP | 303,859 | 0.71% | 1,629 | 1,715 | 1,620 | 1,701 | 629,300 | ▼ | -0.23% |
2024-07-19 | 3479 | TKP | 220,759 | 0.52% | 1,720 | 1,743 | 1,681 | 1,699 | 457,500 | ▼ | -0.18% |
2024-07-22 | 3479 | TKP | 149,707 | 0.35% | 1,739 | 1,758 | 1,666 | 1,708 | 522,700 | ▼ | -0.17% |
2024-03-07 | 3498 | 霞ヶ関C | 66,976 | 0.68% | 14,800 | 15,140 | 13,850 | 13,860 | 633,900 | ▼ | -0.1% |
2024-03-11 | 3498 | 霞ヶ関C | 57,990 | 0.59% | 12,960 | 13,110 | 12,530 | 12,770 | 594,200 | ▼ | -0.09% |
2024-03-14 | 3498 | 霞ヶ関C | 44,796 | 0.45% | 12,420 | 12,510 | 11,980 | 12,330 | 352,400 | ▼ | -0.13% |
2024-04-26 | 3498 | 霞ヶ関C | 62,261 | 0.63% | 14,910 | 15,130 | 14,280 | 14,570 | 1,018,400 | ▲ | 0.42% |
2024-05-07 | 3498 | 霞ヶ関C | 54,361 | 0.55% | 16,530 | 17,100 | 16,230 | 17,040 | 1,607,600 | ▼ | -0.07% |
2024-05-20 | 3498 | 霞ヶ関C | 47,861 | 0.48% | 17,170 | 18,920 | 17,140 | 18,910 | 1,521,300 | ▼ | -0.07% |
2024-07-26 | 3498 | 霞ヶ関C | 50,343 | 0.51% | 11,490 | 12,500 | 11,470 | 11,940 | 729,400 | ▲ | 0.06% |
2024-07-30 | 3498 | 霞ヶ関C | 42,743 | 0.43% | 12,150 | 12,720 | 12,000 | 12,700 | 429,600 | ▼ | -0.08% |
2024-08-01 | 3498 | 霞ヶ関C | 50,243 | 0.51% | 12,760 | 12,900 | 11,720 | 12,320 | 450,000 | ▲ | 0.08% |
2024-08-02 | 3498 | 霞ヶ関C | 43,643 | 0.44% | 11,630 | 11,780 | 10,920 | 10,950 | 618,000 | ▼ | -0.07% |
2024-08-06 | 3498 | 霞ヶ関C | 52,500 | 0.53% | 9,000 | 9,450 | 8,800 | 9,450 | 383,100 | ▲ | 0.09% |
2024-08-07 | 3498 | 霞ヶ関C | 37,300 | 0.37% | 9,160 | 10,900 | 9,150 | 10,430 | 1,479,100 | ▼ | -0.16% |
2024-04-09 | 3558 | ジェイドG | 58,811 | 0.51% | 2,410 | 2,433 | 2,369 | 2,370 | 108,200 | ▲ | 0.1% |
2024-04-15 | 3558 | ジェイドG | 53,211 | 0.46% | 2,242 | 2,270 | 2,236 | 2,260 | 151,100 | ▼ | -0.04% |
2024-04-16 | 3558 | ジェイドG | 58,611 | 0.51% | 1,800 | 1,801 | 1,760 | 1,760 | 429,700 | ▲ | 0.04% |
2024-04-17 | 3558 | ジェイドG | 53,300 | 0.46% | 1,761 | 1,803 | 1,504 | 1,512 | 1,522,600 | ▼ | -0.04% |
2024-08-13 | 3561 | 力の源HD | 158,135 | 0.52% | 1,252 | 1,279 | 1,099 | 1,105 | 1,499,600 | ▲ | 0.12% |
2024-08-22 | 3561 | 力の源HD | 140,735 | 0.46% | 1,150 | 1,173 | 1,140 | 1,172 | 217,300 | ▼ | -0.06% |
2024-08-02 | 3593 | ホギメデ | 118,350 | 0.52% | 4,005 | 4,055 | 3,970 | 4,005 | 120,500 | ▲ | 0.1% |
2024-08-08 | 3593 | ホギメデ | 136,849 | 0.60% | 4,100 | 4,155 | 4,070 | 4,115 | 82,000 | ▲ | 0.07% |
2024-08-20 | 3593 | ホギメデ | 158,849 | 0.70% | 4,230 | 4,280 | 4,210 | 4,280 | 44,500 | ▲ | 0.09% |
2024-08-29 | 3593 | ホギメデ | 63,162 | 0.28% | 4,405 | 4,440 | 4,315 | 4,360 | 311,900 | ▼ | -0.41% |
2024-10-30 | 3593 | ホギメデ | 153,508 | 0.68% | 4,610 | 4,620 | 4,570 | 4,575 | 283,500 | ▲ | 0.26% |
2024-03-08 | 3608 | TSIHD | 439,060 | 0.50% | 637 | 657 | 637 | 651 | 309,300 | ▲ | 0.06% |
2024-03-12 | 3608 | TSIHD | 393,260 | 0.45% | 669 | 706 | 664 | 706 | 719,900 | ▼ | -0.04% |
2024-03-25 | 3608 | TSIHD | 443,259 | 0.50% | 758 | 769 | 754 | 761 | 215,300 | ▲ | 0.04% |
2024-04-03 | 3608 | TSIHD | 528,982 | 0.60% | 765 | 783 | 758 | 767 | 315,500 | ▲ | 0.09% |
2024-04-09 | 3608 | TSIHD | 462,988 | 0.53% | 789 | 815 | 780 | 815 | 398,500 | ▼ | -0.06% |
2024-04-11 | 3608 | TSIHD | 396,588 | 0.45% | 804 | 815 | 798 | 812 | 203,900 | ▼ | -0.08% |
2024-04-04 | 3626 | TIS | 1,244,702 | 0.52% | 3,095 | 3,145 | 3,065 | 3,102 | 939,900 | ▲ | 0.12% |
2024-04-18 | 3626 | TIS | 1,445,507 | 0.61% | 3,294 | 3,306 | 3,254 | 3,273 | 609,600 | ▲ | 0.08% |
2024-04-26 | 3626 | TIS | 1,098,893 | 0.46% | 3,264 | 3,353 | 3,251 | 3,337 | 1,275,100 | ▼ | -0.14% |
2024-05-10 | 3626 | TIS | 1,210,493 | 0.51% | 3,247 | 3,278 | 3,192 | 3,221 | 1,399,900 | ▲ | 0.04% |
2024-05-16 | 3626 | TIS | 1,551,093 | 0.65% | 3,137 | 3,147 | 2,996 | 3,022 | 1,658,100 | ▲ | 0.14% |
2024-05-20 | 3626 | TIS | 1,676,885 | 0.70% | 2,981 | 3,009 | 2,964 | 2,984 | 1,167,900 | ▲ | 0.04% |
2024-05-24 | 3626 | TIS | 1,900,197 | 0.80% | 2,858 | 2,890 | 2,848 | 2,857 | 1,020,400 | ▲ | 0.1% |
2024-06-06 | 3626 | TIS | 2,188,074 | 0.92% | 2,910 | 3,004 | 2,910 | 2,968 | 1,342,500 | ▲ | 0.12% |
2024-06-07 | 3626 | TIS | 2,377,674 | 1.00% | 2,982 | 2,996 | 2,926 | 2,981 | 1,775,600 | ▲ | 0.07% |
2024-06-11 | 3626 | TIS | 2,624,974 | 1.11% | 2,970 | 2,986 | 2,942 | 2,964 | 768,100 | ▲ | 0.11% |
2024-06-14 | 3626 | TIS | 2,851,574 | 1.20% | 2,873 | 2,887 | 2,857 | 2,877 | 1,176,600 | ▲ | 0.08% |
2024-06-18 | 3626 | TIS | 3,172,774 | 1.34% | 2,927 | 2,977 | 2,919 | 2,942 | 1,170,700 | ▲ | 0.14% |
2024-06-19 | 3626 | TIS | 3,327,574 | 1.40% | 2,930 | 2,930 | 2,890 | 2,903 | 649,700 | ▲ | 0.05% |
2024-07-09 | 3626 | TIS | 3,579,900 | 1.51% | 3,074 | 3,140 | 3,056 | 3,104 | 1,041,700 | ▲ | 0.11% |
2024-07-16 | 3626 | TIS | 3,797,300 | 1.60% | 3,160 | 3,188 | 3,157 | 3,188 | 942,300 | ▲ | 0.09% |
2024-07-17 | 3626 | TIS | 3,746,800 | 1.58% | 3,204 | 3,239 | 3,195 | 3,239 | 871,300 | ▼ | -0.02% |
2024-07-19 | 3626 | TIS | 3,419,410 | 1.44% | 3,290 | 3,303 | 3,227 | 3,248 | 1,077,400 | ▼ | -0.14% |
2024-07-22 | 3626 | TIS | 3,173,810 | 1.34% | 3,265 | 3,283 | 3,241 | 3,252 | 1,024,800 | ▼ | -0.09% |
2024-07-23 | 3626 | TIS | 3,030,210 | 1.28% | 3,252 | 3,290 | 3,252 | 3,267 | 572,900 | ▼ | -0.06% |
2024-07-29 | 3626 | TIS | 2,771,610 | 1.17% | 3,198 | 3,226 | 3,167 | 3,212 | 740,600 | ▼ | -0.11% |
2024-07-30 | 3626 | TIS | 2,518,600 | 1.06% | 3,191 | 3,243 | 3,162 | 3,216 | 1,002,200 | ▼ | -0.1% |
2024-07-31 | 3626 | TIS | 2,692,100 | 1.13% | 3,054 | 3,237 | 3,054 | 3,230 | 1,265,700 | ▲ | 0.06% |
2024-08-06 | 3626 | TIS | 2,563,700 | 1.08% | 3,116 | 3,151 | 3,001 | 3,114 | 1,021,900 | ▼ | -0.04% |
2024-08-09 | 3626 | TIS | 2,348,400 | 0.99% | 3,190 | 3,225 | 3,137 | 3,166 | 1,308,100 | ▼ | -0.09% |
2024-08-13 | 3626 | TIS | 2,019,800 | 0.85% | 3,260 | 3,307 | 3,190 | 3,303 | 1,890,100 | ▼ | -0.14% |
2024-08-23 | 3626 | TIS | 2,131,100 | 0.90% | 3,396 | 3,417 | 3,365 | 3,406 | 449,800 | ▲ | 0.05% |
2024-09-03 | 3626 | TIS | 1,653,311 | 0.69% | 3,549 | 3,617 | 3,549 | 3,617 | 711,600 | ▼ | -0.08% |
2024-09-13 | 3626 | TIS | 1,405,800 | 0.59% | 3,507 | 3,514 | 3,466 | 3,488 | 712,600 | ▼ | -0.09% |
2024-09-30 | 3626 | TIS | 1,122,429 | 0.47% | 3,586 | 3,667 | 3,584 | 3,651 | 785,300 | ▼ | -0.12% |
2024-10-10 | 3626 | TIS | 1,183,229 | 0.50% | 3,820 | 3,831 | 3,781 | 3,784 | 419,000 | ▲ | 0.03% |
2024-10-30 | 3626 | TIS | 1,180,100 | 0.49% | 3,765 | 3,828 | 3,755 | 3,812 | 1,110,100 | ▼ | -0.01% |
2024-11-01 | 3626 | TIS | 1,325,400 | 0.56% | 3,546 | 3,687 | 3,545 | 3,630 | 1,513,100 | ▲ | 0.07% |
2024-11-05 | 3626 | TIS | 1,450,000 | 0.61% | 3,690 | 3,695 | 3,545 | 3,597 | 1,170,200 | ▲ | 0.04% |
2024-03-13 | 3635 | コーテクHD | 1,699,952 | 0.50% | 1,782 | 1,787 | 1,724 | 1,724 | 1,557,800 | ▲ | 0.09% |
2024-03-15 | 3635 | コーテクHD | 1,669,052 | 0.49% | 1,761 | 1,814 | 1,756 | 1,792 | 1,531,500 | ▼ | -0.01% |
2024-08-02 | 3635 | コーテクHD | 1,774,811 | 0.52% | 1,400 | 1,412 | 1,370 | 1,376 | 1,512,000 | ▲ | 0.1% |
2024-08-23 | 3635 | コーテクHD | 1,678,089 | 0.49% | 1,464 | 1,474 | 1,444 | 1,446 | 384,800 | ▼ | -0.03% |
2024-06-04 | 3657 | ポールHD | 203,050 | 0.53% | 463 | 466 | 460 | 462 | 78,600 | ▲ | 0.13% |
2024-06-07 | 3657 | ポールHD | 235,250 | 0.61% | 462 | 468 | 458 | 460 | 160,500 | ▲ | 0.07% |
2024-06-12 | 3657 | ポールHD | 279,350 | 0.73% | 490 | 498 | 483 | 483 | 108,000 | ▲ | 0.12% |
2024-06-17 | 3657 | ポールHD | 311,550 | 0.81% | 497 | 498 | 485 | 494 | 108,000 | ▲ | 0.08% |
2024-06-24 | 3657 | ポールHD | 363,950 | 0.95% | 485 | 495 | 480 | 487 | 207,700 | ▲ | 0.13% |
2024-07-02 | 3657 | ポールHD | 382,550 | 1.00% | 477 | 478 | 467 | 473 | 278,500 | ▲ | 0.05% |
2024-07-17 | 3657 | ポールHD | 424,950 | 1.11% | 485 | 487 | 478 | 479 | 129,500 | ▲ | 0.11% |
2024-08-09 | 3657 | ポールHD | 412,450 | 1.08% | 380 | 386 | 372 | 376 | 172,800 | ▼ | -0.03% |
2024-08-21 | 3657 | ポールHD | 377,550 | 0.98% | 415 | 424 | 415 | 419 | 77,100 | ▼ | -0.1% |
2024-08-29 | 3657 | ポールHD | 420,250 | 1.10% | 419 | 427 | 419 | 422 | 54,200 | ▲ | 0.08% |
2024-09-05 | 3657 | ポールHD | 465,650 | 1.22% | 418 | 431 | 415 | 420 | 102,700 | ▲ | 0.11% |
2024-09-13 | 3657 | ポールHD | 506,750 | 1.32% | 429 | 431 | 420 | 429 | 183,300 | ▲ | 0.1% |
2024-09-20 | 3657 | ポールHD | 245,450 | 0.64% | 431 | 439 | 424 | 433 | 1,034,600 | ▼ | -0.68% |
2024-10-01 | 3657 | ポールHD | 227,750 | 0.59% | 436 | 437 | 430 | 433 | 62,700 | ▼ | -0.05% |
2024-10-02 | 3657 | ポールHD | 228,950 | 0.60% | 431 | 434 | 426 | 426 | 104,200 | ▲ | 0.01% |
2024-10-04 | 3657 | ポールHD | 218,450 | 0.57% | 436 | 445 | 436 | 442 | 68,600 | ▼ | -0.03% |
2024-10-21 | 3657 | ポールHD | 231,550 | 0.60% | 456 | 467 | 456 | 466 | 97,500 | ▲ | 0.03% |
2024-10-30 | 3657 | ポールHD | 18,350 | 0.04% | 463 | 470 | 457 | 460 | 749,600 | ▼ | -0.55% |
2024-06-21 | 3660 | アイスタイル | 529,217 | 0.64% | 497 | 501 | 490 | 490 | 1,173,000 | ▲ | 0.25% |
2024-06-25 | 3660 | アイスタイル | 636,032 | 0.78% | 490 | 497 | 487 | 492 | 758,200 | ▲ | 0.14% |
2024-06-26 | 3660 | アイスタイル | 775,632 | 0.95% | 495 | 496 | 488 | 492 | 1,086,600 | ▲ | 0.16% |
2024-07-01 | 3660 | アイスタイル | 892,636 | 1.09% | 488 | 489 | 465 | 465 | 1,597,600 | ▲ | 0.14% |
2024-07-02 | 3660 | アイスタイル | 948,229 | 1.16% | 465 | 474 | 465 | 473 | 634,100 | ▲ | 0.06% |
2024-07-03 | 3660 | アイスタイル | 990,894 | 1.21% | 471 | 479 | 470 | 470 | 457,600 | ▲ | 0.05% |
2024-07-05 | 3660 | アイスタイル | 1,068,319 | 1.31% | 470 | 479 | 469 | 476 | 569,400 | ▲ | 0.1% |
2024-07-08 | 3660 | アイスタイル | 1,172,969 | 1.43% | 479 | 479 | 462 | 462 | 693,500 | ▲ | 0.11% |
2024-07-11 | 3660 | アイスタイル | 1,255,596 | 1.54% | 472 | 472 | 458 | 463 | 799,800 | ▲ | 0.11% |
2024-07-18 | 3660 | アイスタイル | 1,202,056 | 1.47% | 458 | 467 | 456 | 456 | 600,700 | ▼ | -0.07% |
2024-07-26 | 3660 | アイスタイル | 1,127,428 | 1.38% | 440 | 450 | 438 | 450 | 704,000 | ▼ | -0.09% |
2024-08-05 | 3660 | アイスタイル | 982,846 | 1.20% | 359 | 377 | 319 | 319 | 3,476,300 | ▼ | -0.17% |
2024-08-06 | 3660 | アイスタイル | 911,146 | 1.11% | 349 | 375 | 349 | 375 | 1,715,800 | ▼ | -0.08% |
2024-08-07 | 3660 | アイスタイル | 802,942 | 0.98% | 367 | 395 | 361 | 388 | 1,781,700 | ▼ | -0.13% |
2024-08-13 | 3660 | アイスタイル | 698,242 | 0.85% | 372 | 383 | 364 | 381 | 1,518,100 | ▼ | -0.13% |
2024-08-14 | 3660 | アイスタイル | 396,532 | 0.48% | 389 | 403 | 373 | 392 | 2,811,400 | ▼ | -0.37% |
2024-08-19 | 3660 | アイスタイル | 456,142 | 0.55% | 510 | 510 | 471 | 471 | 5,163,200 | ▲ | 0.17% |
2024-08-22 | 3660 | アイスタイル | 380,693 | 0.46% | 490 | 520 | 488 | 513 | 3,990,100 | ▼ | -0.09% |
2024-10-01 | 3660 | アイスタイル | 422,057 | 0.51% | 546 | 549 | 534 | 542 | 1,301,900 | ▲ | 0.09% |
2024-10-23 | 3660 | アイスタイル | 382,621 | 0.46% | 451 | 453 | 440 | 441 | 988,700 | ▼ | -0.04% |
2024-10-30 | 3663 | セルシス | 305,115 | 0.84% | 1,297 | 1,337 | 1,274 | 1,309 | 3,150,200 | ▲ | 0.84% |
2024-03-11 | 3665 | エニグモ | 213,813 | 0.50% | 356 | 364 | 353 | 357 | 167,700 | ▲ | 0.09% |
2024-03-15 | 3665 | エニグモ | 3,913 | 0.00% | 360 | 395 | 353 | 391 | 4,826,300 | ▼ | -0.5% |
2024-06-19 | 3665 | エニグモ | 214,413 | 0.50% | 322 | 326 | 318 | 322 | 160,500 | ▲ | 0.09% |
2024-08-15 | 3665 | エニグモ | 206,313 | 0.48% | 323 | 326 | 318 | 319 | 72,300 | ▼ | -0.02% |
2024-04-18 | 3666 | テクノスJ | 103,893 | 0.50% | 575 | 598 | 574 | 588 | 200,600 | ▲ | 0.08% |
2024-04-26 | 3666 | テクノスJ | 44,700 | 0.21% | 583 | 585 | 576 | 584 | 278,800 | ▼ | -0.29% |
2024-07-09 | 3673 | ブロドリーフ | 494,221 | 0.50% | 572 | 590 | 569 | 580 | 273,100 | ▲ | 0.09% |
2024-07-24 | 3673 | ブロドリーフ | 588,663 | 0.60% | 612 | 625 | 612 | 619 | 248,200 | ▲ | 0.09% |
2024-07-30 | 3673 | ブロドリーフ | 66,652 | 0.06% | 620 | 626 | 608 | 614 | 1,340,200 | ▼ | -0.54% |
2024-03-28 | 3678 | メディアドゥ | 151,042 | 0.99% | 1,497 | 1,522 | 1,491 | 1,492 | 49,200 | ▼ | -0.05% |
2024-04-01 | 3678 | メディアドゥ | 156,342 | 1.03% | 1,513 | 1,513 | 1,462 | 1,471 | 48,400 | ▲ | 0.04% |
2024-04-12 | 3678 | メディアドゥ | 149,184 | 0.98% | 1,526 | 1,573 | 1,441 | 1,478 | 355,400 | ▼ | -0.05% |
2024-04-15 | 3678 | メディアドゥ | 129,184 | 0.85% | 1,443 | 1,483 | 1,377 | 1,474 | 223,000 | ▼ | -0.13% |
2024-04-16 | 3678 | メディアドゥ | 104,384 | 0.68% | 1,444 | 1,453 | 1,361 | 1,363 | 187,400 | ▼ | -0.16% |
2024-04-18 | 3678 | メディアドゥ | 112,384 | 0.74% | 1,382 | 1,390 | 1,353 | 1,354 | 75,200 | ▲ | 0.05% |
2024-04-22 | 3678 | メディアドゥ | 100,863 | 0.66% | 1,322 | 1,382 | 1,321 | 1,357 | 294,800 | ▼ | -0.07% |
2024-06-26 | 3678 | メディアドゥ | 105,930 | 0.70% | 1,510 | 1,530 | 1,495 | 1,512 | 72,800 | ▲ | 0.03% |
2024-06-27 | 3678 | メディアドゥ | 105,830 | 0.69% | 1,501 | 1,523 | 1,501 | 1,512 | 25,900 | ▼ | -0.01% |
2024-10-16 | 3678 | メディアドゥ | 90,033 | 0.59% | 1,373 | 1,385 | 1,311 | 1,320 | 80,200 | ▼ | -0.09% |
2024-04-19 | 3679 | じげん | 779,942 | 0.69% | 545 | 545 | 523 | 526 | 461,400 | ▼ | -0.03% |
2024-05-08 | 3679 | じげん | 432,584 | 0.38% | 540 | 559 | 538 | 553 | 717,900 | ▼ | -0.3% |
2024-03-14 | 3681 | ブイキューブ | 123,916 | 0.50% | 265 | 267 | 257 | 264 | 469,000 | ▲ | 0.09% |
2024-03-19 | 3681 | ブイキューブ | 150,616 | 0.60% | 273 | 273 | 267 | 267 | 317,000 | ▲ | 0.09% |
2024-03-21 | 3681 | ブイキューブ | 144,700 | 0.58% | 274 | 274 | 269 | 269 | 237,000 | ▼ | -0.02% |
2024-03-22 | 3681 | ブイキューブ | 152,600 | 0.61% | 269 | 272 | 266 | 271 | 120,500 | ▲ | 0.03% |
2024-04-08 | 3681 | ブイキューブ | 154,200 | 0.59% | 260 | 260 | 253 | 253 | 215,800 | ▼ | -0.02% |
2024-04-22 | 3681 | ブイキューブ | 124,000 | 0.47% | 230 | 237 | 227 | 237 | 180,200 | ▼ | -0.12% |
2024-04-12 | 3697 | SHIFT | 131,700 | 0.73% | 21,470 | 21,720 | 18,495 | 18,615 | 1,740,400 | ▲ | 0.44% |
2024-04-15 | 3697 | SHIFT | 167,300 | 0.93% | 18,215 | 18,220 | 16,880 | 16,950 | 1,221,100 | ▲ | 0.2% |
2024-04-16 | 3697 | SHIFT | 155,200 | 0.87% | 16,655 | 17,860 | 16,560 | 17,490 | 910,900 | ▼ | -0.06% |
2024-04-23 | 3697 | SHIFT | 119,000 | 0.66% | 16,600 | 16,700 | 15,560 | 16,005 | 675,800 | ▼ | -0.2% |
2024-04-25 | 3697 | SHIFT | 106,900 | 0.59% | 15,480 | 15,540 | 14,810 | 14,835 | 577,800 | ▼ | -0.07% |
2024-04-26 | 3697 | SHIFT | 113,000 | 0.63% | 14,670 | 14,785 | 14,435 | 14,680 | 453,100 | ▲ | 0.04% |
2024-05-09 | 3697 | SHIFT | 128,200 | 0.71% | 14,100 | 15,340 | 13,700 | 14,895 | 1,329,300 | ▲ | 0.07% |
2024-05-13 | 3697 | SHIFT | 121,700 | 0.68% | 14,760 | 16,060 | 14,760 | 15,395 | 1,001,100 | ▼ | -0.02% |
2024-05-14 | 3697 | SHIFT | 105,400 | 0.59% | 15,770 | 16,460 | 15,535 | 16,300 | 987,900 | ▼ | -0.09% |
2024-05-21 | 3697 | SHIFT | 109,342 | 0.61% | 18,700 | 19,360 | 18,295 | 18,570 | 1,029,300 | ▲ | 0.02% |
2024-05-22 | 3697 | SHIFT | 101,442 | 0.56% | 18,070 | 18,205 | 17,065 | 17,240 | 1,002,600 | ▼ | -0.04% |
2024-05-23 | 3697 | SHIFT | 116,035 | 0.65% | 17,240 | 17,545 | 16,820 | 17,120 | 596,600 | ▲ | 0.08% |
2024-05-24 | 3697 | SHIFT | 130,735 | 0.73% | 16,720 | 17,305 | 16,600 | 16,785 | 440,900 | ▲ | 0.07% |
2024-05-27 | 3697 | SHIFT | 144,235 | 0.80% | 16,780 | 17,255 | 16,475 | 16,695 | 339,000 | ▲ | 0.07% |
2024-05-29 | 3697 | SHIFT | 174,935 | 0.98% | 16,350 | 16,490 | 16,040 | 16,055 | 522,000 | ▲ | 0.17% |
2024-05-31 | 3697 | SHIFT | 182,835 | 1.02% | 15,180 | 15,235 | 14,865 | 15,150 | 540,300 | ▲ | 0.04% |
2024-06-07 | 3697 | SHIFT | 173,135 | 0.97% | 15,225 | 15,335 | 14,640 | 14,735 | 730,900 | ▼ | -0.05% |
2024-06-14 | 3697 | SHIFT | 185,540 | 1.04% | 15,625 | 15,790 | 15,075 | 15,280 | 560,200 | ▲ | 0.07% |
2024-06-19 | 3697 | SHIFT | 198,540 | 1.11% | 14,670 | 14,980 | 14,505 | 14,720 | 349,000 | ▲ | 0.07% |
2024-06-21 | 3697 | SHIFT | 184,440 | 1.03% | 14,800 | 14,980 | 14,000 | 14,045 | 650,400 | ▼ | -0.08% |
2024-06-24 | 3697 | SHIFT | 169,040 | 0.94% | 14,070 | 14,215 | 13,870 | 14,010 | 432,800 | ▼ | -0.09% |
2024-06-26 | 3697 | SHIFT | 146,440 | 0.82% | 14,425 | 14,930 | 14,300 | 14,855 | 519,200 | ▼ | -0.12% |
2024-06-28 | 3697 | SHIFT | 162,240 | 0.90% | 15,000 | 15,510 | 14,560 | 14,580 | 465,000 | ▲ | 0.08% |
2024-07-01 | 3697 | SHIFT | 159,740 | 0.89% | 14,580 | 14,780 | 14,210 | 14,395 | 392,100 | ▼ | -0.01% |
2024-07-02 | 3697 | SHIFT | 160,540 | 0.90% | 14,385 | 14,455 | 13,775 | 14,075 | 590,800 | ▲ | 0.01% |
2024-07-04 | 3697 | SHIFT | 158,543 | 0.88% | 14,975 | 14,975 | 14,500 | 14,955 | 495,700 | ▼ | -0.02% |
2024-07-04 | 3697 | SHIFT | 158,543 | 0.88% | 14,975 | 14,975 | 14,500 | 14,955 | 495,700 | ▼ | -0.02% |
2024-07-05 | 3697 | SHIFT | 164,443 | 0.92% | 14,950 | 15,635 | 14,805 | 15,225 | 563,300 | ▲ | 0.04% |
2024-07-11 | 3697 | SHIFT | 192,343 | 1.07% | 12,455 | 12,840 | 11,255 | 11,255 | 2,752,200 | ▲ | 0.15% |
2024-07-12 | 3697 | SHIFT | 229,843 | 1.28% | 11,130 | 13,235 | 10,930 | 13,220 | 4,803,700 | ▲ | 0.2% |
2024-07-16 | 3697 | SHIFT | 234,400 | 1.31% | 13,000 | 13,155 | 12,030 | 13,025 | 2,225,900 | ▲ | 0.03% |
2024-07-17 | 3697 | SHIFT | 260,300 | 1.45% | 13,185 | 13,200 | 12,280 | 12,280 | 1,851,600 | ▲ | 0.13% |
2024-07-18 | 3697 | SHIFT | 270,400 | 1.51% | 12,235 | 12,695 | 11,920 | 12,085 | 1,577,600 | ▲ | 0.06% |
2024-07-19 | 3697 | SHIFT | 264,100 | 1.48% | 12,000 | 12,020 | 11,190 | 11,220 | 1,658,800 | ▼ | -0.03% |
2024-07-26 | 3697 | SHIFT | 273,752 | 1.53% | 11,145 | 11,715 | 11,070 | 11,525 | 911,600 | ▲ | 0.05% |
2024-07-29 | 3697 | SHIFT | 259,652 | 1.45% | 11,300 | 11,740 | 11,050 | 11,700 | 856,900 | ▼ | -0.08% |
2024-07-31 | 3697 | SHIFT | 238,552 | 1.33% | 11,290 | 11,465 | 11,085 | 11,465 | 374,100 | ▼ | -0.11% |
2024-08-01 | 3697 | SHIFT | 230,052 | 1.29% | 11,475 | 11,475 | 10,765 | 10,765 | 530,300 | ▼ | -0.04% |
2024-08-05 | 3697 | SHIFT | 184,552 | 1.03% | 9,320 | 9,571 | 8,594 | 8,787 | 963,800 | ▼ | -0.26% |
2024-08-08 | 3697 | SHIFT | 177,466 | 0.99% | 9,325 | 10,115 | 9,254 | 9,882 | 774,600 | ▼ | -0.04% |
2024-08-09 | 3697 | SHIFT | 194,366 | 1.08% | 9,832 | 9,998 | 9,470 | 9,653 | 551,200 | ▲ | 0.09% |
2024-08-13 | 3697 | SHIFT | 200,666 | 1.12% | 9,752 | 9,939 | 9,588 | 9,864 | 420,400 | ▲ | 0.04% |
2024-08-16 | 3697 | SHIFT | 195,166 | 1.09% | 10,440 | 10,665 | 10,395 | 10,605 | 401,500 | ▼ | -0.03% |
2024-08-29 | 3697 | SHIFT | 142,579 | 0.79% | 12,800 | 13,695 | 12,760 | 13,330 | 1,053,100 | ▼ | -0.08% |
2024-09-02 | 3697 | SHIFT | 123,850 | 0.69% | 13,850 | 14,040 | 13,340 | 13,695 | 1,250,800 | ▼ | -0.1% |
2024-09-10 | 3697 | SHIFT | 106,428 | 0.59% | 11,835 | 11,970 | 11,545 | 11,765 | 617,800 | ▼ | -0.09% |
2024-09-11 | 3697 | SHIFT | 107,844 | 0.60% | 11,920 | 12,035 | 11,625 | 11,820 | 554,700 | ▲ | 0.01% |
2024-09-12 | 3697 | SHIFT | 102,457 | 0.57% | 12,000 | 12,635 | 11,910 | 12,460 | 903,600 | ▼ | -0.03% |
2024-09-18 | 3697 | SHIFT | 113,963 | 0.63% | 12,525 | 13,740 | 12,455 | 13,415 | 1,600,700 | ▲ | 0.06% |
2024-09-27 | 3697 | SHIFT | 102,929 | 0.57% | 13,750 | 14,130 | 13,750 | 14,080 | 815,100 | ▼ | -0.06% |
2024-10-01 | 3697 | SHIFT | 77,253 | 0.43% | 13,750 | 13,795 | 13,075 | 13,540 | 960,700 | ▼ | -0.13% |
2024-10-11 | 3697 | SHIFT | 96,689 | 0.54% | 14,350 | 16,010 | 14,115 | 15,650 | 4,005,900 | ▲ | 0.07% |
2024-10-15 | 3697 | SHIFT | 70,354 | 0.39% | 15,800 | 15,825 | 14,660 | 15,710 | 2,354,700 | ▼ | -0.15% |
2024-05-21 | 3708 | 特種東海 | 67,087 | 0.50% | 3,500 | 3,540 | 3,485 | 3,485 | 24,100 | ▲ | 0.09% |
2024-05-24 | 3708 | 特種東海 | 81,087 | 0.60% | 3,415 | 3,460 | 3,395 | 3,450 | 36,200 | ▲ | 0.09% |
2024-05-29 | 3708 | 特種東海 | 94,887 | 0.72% | 3,500 | 3,555 | 3,500 | 3,550 | 34,200 | ▲ | 0.12% |
2024-05-31 | 3708 | 特種東海 | 3,687 | 0.02% | 3,545 | 3,605 | 3,490 | 3,560 | 283,100 | ▼ | -0.7% |
2024-07-19 | 3738 | ティーガイア | 280,758 | 0.50% | 3,145 | 3,175 | 3,100 | 3,120 | 97,000 | ▲ | 0.09% |
2024-08-15 | 3738 | ティーガイア | 278,326 | 0.49% | 3,715 | 3,740 | 3,665 | 3,730 | 151,900 | ▼ | -0.01% |
2024-08-16 | 3738 | ティーガイア | 280,526 | 0.50% | 3,750 | 3,800 | 3,720 | 3,800 | 224,700 | ▲ | 0.01% |
2024-08-22 | 3738 | ティーガイア | 272,270 | 0.48% | 3,705 | 3,780 | 3,705 | 3,770 | 224,900 | ▼ | -0.02% |
2024-03-01 | 3765 | ガンホー | 475,781 | 0.54% | 2,190 | 2,222 | 2,157 | 2,171 | 590,300 | ▲ | 0.08% |
2024-03-07 | 3765 | ガンホー | 610,759 | 0.69% | 2,166 | 2,194 | 2,161 | 2,170 | 644,100 | ▲ | 0.14% |
2024-03-08 | 3765 | ガンホー | 635,059 | 0.72% | 2,160 | 2,207 | 2,159 | 2,195 | 641,400 | ▲ | 0.03% |
2024-03-12 | 3765 | ガンホー | 704,659 | 0.80% | 2,193 | 2,211 | 2,173 | 2,202 | 618,000 | ▲ | 0.08% |
2024-03-14 | 3765 | ガンホー | 790,183 | 0.90% | 2,119 | 2,133 | 2,106 | 2,122 | 567,500 | ▲ | 0.09% |
2024-03-15 | 3765 | ガンホー | 736,246 | 0.84% | 2,135 | 2,189 | 2,133 | 2,178 | 931,300 | ▼ | -0.06% |
2024-03-22 | 3765 | ガンホー | 669,351 | 0.76% | 2,322 | 2,364 | 2,315 | 2,356 | 518,200 | ▼ | -0.07% |
2024-03-25 | 3765 | ガンホー | 610,551 | 0.69% | 2,350 | 2,370 | 2,342 | 2,359 | 307,100 | ▼ | -0.07% |
2024-03-27 | 3765 | ガンホー | 431,430 | 0.49% | 2,401 | 2,474 | 2,383 | 2,441 | 619,300 | ▼ | -0.19% |
2024-03-28 | 3765 | ガンホー | 441,230 | 0.50% | 2,418 | 2,439 | 2,406 | 2,418 | 347,800 | ▲ | 0.01% |
2024-04-02 | 3765 | ガンホー | 539,130 | 0.61% | 2,400 | 2,401 | 2,305 | 2,306 | 571,700 | ▲ | 0.1% |
2024-04-12 | 3765 | ガンホー | 631,930 | 0.72% | 2,334 | 2,354 | 2,272 | 2,275 | 402,000 | ▲ | 0.1% |
2024-04-16 | 3765 | ガンホー | 700,430 | 0.80% | 2,263 | 2,265 | 2,239 | 2,251 | 233,300 | ▲ | 0.08% |
2024-04-19 | 3765 | ガンホー | 686,510 | 0.78% | 2,205 | 2,212 | 2,154 | 2,192 | 365,800 | ▼ | -0.02% |
2024-05-09 | 3765 | ガンホー | 562,489 | 0.64% | 2,370 | 2,416 | 2,354 | 2,410 | 487,900 | ▼ | -0.14% |
2024-05-10 | 3765 | ガンホー | 428,470 | 0.49% | 2,560 | 2,669 | 2,509 | 2,660 | 1,273,400 | ▼ | -0.15% |
2024-05-16 | 3765 | ガンホー | 450,870 | 0.51% | 2,578 | 2,610 | 2,551 | 2,592 | 420,400 | ▲ | 0.02% |
2024-05-24 | 3765 | ガンホー | 433,470 | 0.49% | 2,517 | 2,549 | 2,507 | 2,544 | 282,600 | ▼ | -0.02% |
2024-04-30 | 3778 | さくらネット | 219,417 | 0.58% | 5,450 | 6,060 | 5,350 | 5,910 | 8,531,700 | ▲ | 0.23% |
2024-05-02 | 3778 | さくらネット | 176,317 | 0.46% | 5,570 | 5,770 | 5,480 | 5,520 | 2,677,400 | ▼ | -0.11% |
2024-05-07 | 3778 | さくらネット | 220,717 | 0.58% | 5,750 | 6,370 | 5,750 | 6,220 | 7,153,400 | ▲ | 0.11% |
2024-05-15 | 3778 | さくらネット | 243,917 | 0.64% | 6,030 | 6,280 | 5,740 | 5,780 | 3,221,700 | ▲ | 0.06% |
2024-06-20 | 3778 | さくらネット | 67,500 | 0.17% | 4,465 | 4,575 | 4,455 | 4,500 | 3,775,400 | ▼ | -0.47% |
2024-10-09 | 3793 | ドリコム | 150,300 | 0.51% | 662 | 672 | 652 | 655 | 775,100 | ▲ | 0.04% |
2024-10-10 | 3793 | ドリコム | 102,600 | 0.35% | 658 | 662 | 641 | 645 | 816,500 | ▼ | -0.16% |
2024-10-17 | 3793 | ドリコム | 185,800 | 0.63% | 711 | 739 | 658 | 664 | 5,282,300 | ▲ | 0.28% |
2024-10-18 | 3793 | ドリコム | 147,700 | 0.50% | 688 | 764 | 675 | 737 | 11,756,800 | ▼ | -0.13% |
2024-10-21 | 3793 | ドリコム | 131,300 | 0.44% | 808 | 818 | 762 | 768 | 9,876,700 | ▼ | -0.06% |
2024-10-25 | 3793 | ドリコム | 168,000 | 0.57% | 741 | 745 | 689 | 705 | 3,961,500 | ▲ | 0.15% |
2024-10-29 | 3793 | ドリコム | 192,400 | 0.65% | 727 | 768 | 719 | 763 | 2,343,000 | ▲ | 0.08% |
2024-10-30 | 3793 | ドリコム | 169,500 | 0.57% | 810 | 908 | 803 | 886 | 13,648,700 | ▼ | -0.08% |
2024-10-31 | 3793 | ドリコム | 103,900 | 0.35% | 891 | 926 | 858 | 881 | 6,641,100 | ▼ | -0.21% |
2024-10-15 | 3803 | イメージ情報 | 21,200 | 1.01% | 690 | 733 | 627 | 676 | 758,000 | ▲ | 1.01% |
2024-10-23 | 3803 | イメージ情報 | 15,900 | 0.76% | 543 | 547 | 519 | 519 | 46,300 | ▼ | -0.25% |
2024-10-24 | 3803 | イメージ情報 | 0 | 0.00% | 521 | 619 | 516 | 599 | 945,100 | ▼ | -0.76% |
2024-06-26 | 3844 | コムチュア | 163,469 | 0.50% | 1,790 | 1,802 | 1,774 | 1,785 | 155,900 | ▲ | 0.09% |
2024-07-03 | 3844 | コムチュア | 196,669 | 0.60% | 1,851 | 1,855 | 1,836 | 1,840 | 77,100 | ▲ | 0.09% |
2024-08-08 | 3844 | コムチュア | 162,369 | 0.50% | 1,455 | 1,526 | 1,402 | 1,487 | 345,800 | ▼ | -0.09% |
2024-08-13 | 3844 | コムチュア | 129,669 | 0.40% | 1,472 | 1,541 | 1,472 | 1,539 | 156,900 | ▼ | -0.09% |
2024-10-16 | 3844 | コムチュア | 165,700 | 0.51% | 1,893 | 1,923 | 1,878 | 1,892 | 187,100 | ▲ | 0.1% |
2024-10-30 | 3844 | コムチュア | 77,700 | 0.24% | 2,280 | 2,280 | 2,280 | 2,280 | 604,800 | ▼ | -0.27% |
2024-03-06 | 3856 | Aバランス | 77,700 | 0.44% | 2,228 | 2,596 | 2,228 | 2,577 | 1,060,500 | ▼ | -0.06% |
2024-05-27 | 3856 | Aバランス | 92,000 | 0.51% | 2,027 | 2,040 | 1,991 | 2,028 | 211,400 | ▲ | 0.09% |
2024-05-30 | 3856 | Aバランス | 126,600 | 0.70% | 1,931 | 1,934 | 1,582 | 1,605 | 1,956,600 | ▲ | 0.18% |
2024-05-31 | 3856 | Aバランス | 11,000 | 0.06% | 1,625 | 1,709 | 1,600 | 1,665 | 1,820,200 | ▼ | -0.63% |
2024-10-16 | 3856 | Aバランス | 103,500 | 0.57% | 1,015 | 1,024 | 975 | 976 | 223,000 | ▲ | 0.1% |
2024-10-17 | 3856 | Aバランス | 125,300 | 0.69% | 980 | 986 | 956 | 956 | 170,400 | ▲ | 0.12% |
2024-10-18 | 3856 | Aバランス | 100 | 0.00% | 956 | 981 | 936 | 962 | 583,700 | ▼ | -0.69% |
2024-03-06 | 3858 | ユビAI | 54,400 | 0.52% | 915 | 1,034 | 822 | 954 | 6,229,400 | ▲ | 0.12% |
2024-03-07 | 3858 | ユビAI | 81,500 | 0.77% | 969 | 994 | 848 | 862 | 1,971,700 | ▲ | 0.25% |
2024-03-08 | 3858 | ユビAI | 48,500 | 0.46% | 886 | 894 | 713 | 722 | 1,834,200 | ▼ | -0.31% |
2024-03-12 | 3858 | ユビAI | 53,100 | 0.50% | 669 | 789 | 667 | 789 | 1,759,400 | ▲ | 0.03% |
2024-03-14 | 3858 | ユビAI | 26,000 | 0.24% | 720 | 760 | 711 | 734 | 704,300 | ▼ | -0.26% |
2024-08-08 | 3861 | 王子HD | 5,105,580 | 0.50% | 564 | 569 | 554 | 556 | 4,989,600 | ▲ | 0.09% |
2024-08-15 | 3861 | 王子HD | 5,039,980 | 0.49% | 565 | 576 | 561 | 570 | 3,111,300 | ▼ | -0.01% |
2024-08-16 | 3861 | 王子HD | 5,470,180 | 0.53% | 580 | 584 | 578 | 583 | 6,259,000 | ▲ | 0.04% |
2024-09-25 | 3861 | 王子HD | 5,057,380 | 0.49% | 575 | 579 | 572 | 578 | 4,323,000 | ▼ | -0.04% |
2024-09-30 | 3861 | 王子HD | 5,350,487 | 0.52% | 569 | 577 | 566 | 574 | 5,134,600 | ▲ | 0.03% |
2024-10-11 | 3861 | 王子HD | 5,071,635 | 0.49% | 579 | 582 | 576 | 579 | 4,229,900 | ▼ | -0.03% |
2024-10-15 | 3861 | 王子HD | 5,099,835 | 0.50% | 581 | 584 | 579 | 580 | 3,238,800 | ▲ | 0.01% |
2024-10-16 | 3861 | 王子HD | 5,056,235 | 0.49% | 577 | 578 | 571 | 572 | 3,721,900 | ▼ | -0.01% |
2024-10-23 | 3861 | 王子HD | 5,181,335 | 0.51% | 569 | 574 | 566 | 566 | 3,604,900 | ▲ | 0.02% |
2024-10-30 | 3861 | 王子HD | 1,439,908 | 0.14% | 567 | 572 | 567 | 569 | 13,075,000 | ▼ | -0.37% |
2024-03-18 | 3863 | 日本紙 | 714,571 | 0.61% | 1,170 | 1,184 | 1,168 | 1,175 | 648,000 | ▲ | 0.02% |
2024-03-21 | 3863 | 日本紙 | 609,271 | 0.52% | 1,210 | 1,220 | 1,192 | 1,204 | 2,125,300 | ▼ | -0.08% |
2024-03-27 | 3863 | 日本紙 | 716,971 | 0.61% | 1,225 | 1,243 | 1,221 | 1,227 | 1,134,700 | ▲ | 0.08% |
2024-03-29 | 3863 | 日本紙 | 697,071 | 0.59% | 1,172 | 1,187 | 1,170 | 1,183 | 507,100 | ▼ | -0.02% |
2024-04-01 | 3863 | 日本紙 | 706,271 | 0.60% | 1,190 | 1,191 | 1,174 | 1,175 | 510,600 | ▲ | 0.01% |
2024-04-02 | 3863 | 日本紙 | 680,782 | 0.58% | 1,171 | 1,174 | 1,157 | 1,166 | 525,800 | ▼ | -0.02% |
2024-04-11 | 3863 | 日本紙 | 564,882 | 0.48% | 1,140 | 1,157 | 1,135 | 1,153 | 383,400 | ▼ | -0.09% |
2024-04-18 | 3863 | 日本紙 | 589,182 | 0.50% | 1,110 | 1,124 | 1,107 | 1,117 | 426,300 | ▲ | 0.02% |
2024-04-19 | 3863 | 日本紙 | 558,882 | 0.48% | 1,119 | 1,124 | 1,095 | 1,105 | 696,400 | ▼ | -0.02% |
2024-05-02 | 3863 | 日本紙 | 584,282 | 0.50% | 1,104 | 1,105 | 1,085 | 1,093 | 456,200 | ▲ | 0.02% |
2024-05-15 | 3863 | 日本紙 | 763,100 | 0.65% | 1,160 | 1,168 | 1,092 | 1,103 | 1,896,100 | ▲ | 0.15% |
2024-05-17 | 3863 | 日本紙 | 869,700 | 0.74% | 1,008 | 1,008 | 992 | 1,003 | 1,301,900 | ▲ | 0.08% |
2024-05-22 | 3863 | 日本紙 | 952,020 | 0.81% | 1,018 | 1,019 | 980 | 980 | 1,218,900 | ▲ | 0.07% |
2024-05-24 | 3863 | 日本紙 | 1,148,286 | 0.98% | 967 | 977 | 962 | 967 | 887,700 | ▲ | 0.16% |
2024-05-27 | 3863 | 日本紙 | 1,179,386 | 1.01% | 950 | 961 | 941 | 961 | 1,066,200 | ▲ | 0.03% |
2024-05-30 | 3863 | 日本紙 | 1,063,106 | 0.91% | 939 | 962 | 932 | 960 | 1,233,200 | ▼ | -0.09% |
2024-05-31 | 3863 | 日本紙 | 957,157 | 0.82% | 967 | 970 | 961 | 970 | 1,110,700 | ▼ | -0.09% |
2024-06-17 | 3863 | 日本紙 | 1,084,140 | 0.93% | 950 | 954 | 941 | 954 | 635,800 | ▲ | 0.11% |
2024-06-21 | 3863 | 日本紙 | 1,244,840 | 1.07% | 965 | 971 | 959 | 959 | 1,080,100 | ▲ | 0.14% |
2024-06-24 | 3863 | 日本紙 | 1,279,640 | 1.10% | 964 | 967 | 954 | 962 | 462,100 | ▲ | 0.03% |
2024-07-01 | 3863 | 日本紙 | 1,455,651 | 1.25% | 973 | 976 | 954 | 955 | 496,100 | ▲ | 0.14% |
2024-07-03 | 3863 | 日本紙 | 1,559,551 | 1.34% | 944 | 946 | 933 | 934 | 1,109,300 | ▲ | 0.09% |
2024-07-04 | 3863 | 日本紙 | 1,630,851 | 1.40% | 935 | 940 | 933 | 933 | 731,700 | ▲ | 0.05% |
2024-07-04 | 3863 | 日本紙 | 1,630,851 | 1.40% | 935 | 940 | 933 | 933 | 731,700 | ▲ | 0.05% |
2024-07-10 | 3863 | 日本紙 | 1,615,351 | 1.38% | 931 | 937 | 927 | 934 | 651,000 | ▼ | -0.02% |
2024-07-22 | 3863 | 日本紙 | 1,485,005 | 1.27% | 967 | 971 | 952 | 958 | 444,800 | ▼ | -0.1% |
2024-07-23 | 3863 | 日本紙 | 1,535,505 | 1.32% | 955 | 958 | 951 | 954 | 341,500 | ▲ | 0.05% |
2024-08-01 | 3863 | 日本紙 | 1,278,205 | 1.09% | 975 | 984 | 956 | 983 | 1,347,300 | ▼ | -0.23% |
2024-08-08 | 3863 | 日本紙 | 1,147,505 | 0.98% | 910 | 911 | 869 | 871 | 2,049,100 | ▼ | -0.11% |
2024-08-16 | 3863 | 日本紙 | 1,167,405 | 1.00% | 901 | 914 | 901 | 910 | 648,300 | ▲ | 0.02% |
2024-08-22 | 3863 | 日本紙 | 1,281,605 | 1.10% | 933 | 933 | 924 | 931 | 362,900 | ▲ | 0.1% |
2024-08-23 | 3863 | 日本紙 | 1,210,149 | 1.04% | 931 | 948 | 930 | 940 | 538,900 | ▼ | -0.06% |
2024-08-29 | 3863 | 日本紙 | 1,373,749 | 1.18% | 950 | 953 | 932 | 934 | 897,700 | ▲ | 0.13% |
2024-08-30 | 3863 | 日本紙 | 1,439,049 | 1.23% | 930 | 934 | 921 | 925 | 856,700 | ▲ | 0.05% |
2024-09-02 | 3863 | 日本紙 | 1,582,349 | 1.36% | 930 | 934 | 918 | 922 | 856,900 | ▲ | 0.13% |
2024-09-03 | 3863 | 日本紙 | 1,665,056 | 1.43% | 918 | 932 | 910 | 915 | 1,134,300 | ▲ | 0.06% |
2024-09-05 | 3863 | 日本紙 | 1,600,349 | 1.37% | 903 | 937 | 901 | 924 | 1,322,800 | ▼ | -0.05% |
2024-09-06 | 3863 | 日本紙 | 1,686,749 | 1.45% | 927 | 935 | 910 | 912 | 763,300 | ▲ | 0.07% |
2024-09-11 | 3863 | 日本紙 | 1,745,449 | 1.50% | 899 | 900 | 877 | 881 | 811,000 | ▲ | 0.05% |
2024-09-17 | 3863 | 日本紙 | 1,869,649 | 1.60% | 897 | 906 | 885 | 900 | 824,700 | ▲ | 0.1% |
2024-09-24 | 3863 | 日本紙 | 2,032,449 | 1.74% | 911 | 933 | 904 | 933 | 839,900 | ▲ | 0.13% |
2024-09-25 | 3863 | 日本紙 | 1,914,049 | 1.64% | 939 | 940 | 922 | 937 | 637,400 | ▼ | -0.1% |
2024-09-26 | 3863 | 日本紙 | 1,820,049 | 1.56% | 938 | 951 | 930 | 951 | 740,600 | ▼ | -0.07% |
2024-09-27 | 3863 | 日本紙 | 1,701,449 | 1.46% | 951 | 959 | 947 | 959 | 1,029,200 | ▼ | -0.1% |
2024-09-30 | 3863 | 日本紙 | 1,009,200 | 0.86% | 948 | 989 | 947 | 980 | 5,022,200 | ▼ | -0.6% |
2024-10-02 | 3863 | 日本紙 | 1,076,838 | 0.92% | 990 | 993 | 964 | 972 | 755,600 | ▲ | 0.06% |
2024-10-17 | 3863 | 日本紙 | 1,038,610 | 0.89% | 934 | 940 | 929 | 932 | 463,100 | ▼ | -0.03% |
2024-10-29 | 3863 | 日本紙 | 919,173 | 0.79% | 905 | 910 | 901 | 901 | 408,800 | ▼ | -0.09% |
2024-10-30 | 3863 | 日本紙 | 457,100 | 0.39% | 905 | 907 | 898 | 902 | 1,457,500 | ▼ | -0.4% |
2024-04-18 | 3864 | 三菱紙 | 225,753 | 0.50% | 575 | 589 | 574 | 583 | 149,000 | ▲ | 0.09% |
2024-04-26 | 3864 | 三菱紙 | 134,203 | 0.29% | 571 | 575 | 565 | 574 | 443,500 | ▼ | -0.21% |
2024-03-01 | 3903 | gumi | 870,171 | 2.19% | 399 | 403 | 394 | 394 | 378,500 | ▼ | -0.01% |
2024-03-04 | 3903 | gumi | 873,371 | 2.20% | 400 | 410 | 396 | 408 | 861,100 | ▲ | 0.01% |
2024-03-07 | 3903 | gumi | 827,571 | 2.09% | 406 | 416 | 401 | 403 | 1,069,800 | ▼ | -0.11% |
2024-03-11 | 3903 | gumi | 549,271 | 1.38% | 417 | 459 | 406 | 445 | 4,709,100 | ▼ | -0.71% |
2024-03-12 | 3903 | gumi | 490,771 | 1.24% | 437 | 476 | 431 | 455 | 2,709,800 | ▼ | -0.13% |
2024-03-14 | 3903 | gumi | 466,571 | 1.17% | 440 | 447 | 423 | 432 | 1,046,600 | ▼ | -0.07% |
2024-04-05 | 3903 | gumi | 428,577 | 1.08% | 391 | 406 | 391 | 405 | 313,000 | ▼ | -0.08% |
2024-04-10 | 3903 | gumi | 437,319 | 1.10% | 399 | 404 | 396 | 397 | 165,700 | ▲ | 0.02% |
2024-04-22 | 3903 | gumi | 432,219 | 1.09% | 372 | 376 | 370 | 376 | 159,100 | ▼ | -0.01% |
2024-05-29 | 3903 | gumi | 436,771 | 1.10% | 366 | 366 | 358 | 358 | 240,000 | ▲ | 0.01% |
2024-06-28 | 3903 | gumi | 475,471 | 1.20% | 348 | 348 | 339 | 341 | 326,600 | ▲ | 0.09% |
2024-07-01 | 3903 | gumi | 473,671 | 1.19% | 345 | 349 | 343 | 344 | 221,000 | ▼ | -0.01% |
2024-07-18 | 3903 | gumi | 461,471 | 0.93% | 356 | 361 | 352 | 355 | 239,900 | ▼ | -0.25% |
2024-08-07 | 3903 | gumi | 440,371 | 0.88% | 278 | 303 | 275 | 298 | 513,800 | ▼ | -0.05% |
2024-08-08 | 3903 | gumi | 485,371 | 0.98% | 290 | 299 | 282 | 283 | 447,600 | ▲ | 0.09% |
2024-08-15 | 3903 | gumi | 497,061 | 1.00% | 302 | 307 | 297 | 299 | 327,800 | ▲ | 0.02% |
2024-09-11 | 3903 | gumi | 629,951 | 1.27% | 338 | 348 | 314 | 318 | 5,727,300 | ▲ | 0.27% |
2024-09-12 | 3903 | gumi | 693,451 | 1.40% | 326 | 353 | 321 | 350 | 3,856,500 | ▲ | 0.12% |
2024-09-13 | 3903 | gumi | 688,851 | 1.39% | 350 | 358 | 343 | 345 | 1,212,400 | ▼ | -0.01% |
2024-09-17 | 3903 | gumi | 694,551 | 1.40% | 348 | 360 | 340 | 346 | 619,200 | ▲ | 0.01% |
2024-09-20 | 3903 | gumi | 543,851 | 1.09% | 364 | 365 | 341 | 341 | 1,897,100 | ▼ | -0.3% |
2024-10-04 | 3903 | gumi | 573,095 | 1.15% | 319 | 321 | 313 | 316 | 398,900 | ▲ | 0.05% |
2024-10-07 | 3903 | gumi | 522,995 | 1.05% | 323 | 326 | 315 | 325 | 468,100 | ▼ | -0.09% |
2024-10-08 | 3903 | gumi | 482,195 | 0.97% | 323 | 330 | 318 | 318 | 320,800 | ▼ | -0.08% |
2024-07-24 | 3915 | テラスカイ | 64,900 | 0.50% | 2,183 | 2,215 | 2,142 | 2,151 | 59,000 | ▲ | 0.06% |
2024-08-07 | 3915 | テラスカイ | 62,319 | 0.48% | 1,808 | 1,955 | 1,808 | 1,868 | 82,700 | ▼ | -0.02% |
2024-07-31 | 3921 | ネオジャパン | 72,298 | 0.51% | 1,676 | 1,760 | 1,657 | 1,760 | 34,000 | ▲ | 0.1% |
2024-08-14 | 3921 | ネオジャパン | 70,098 | 0.49% | 1,692 | 1,729 | 1,668 | 1,710 | 24,500 | ▼ | -0.02% |
2024-05-28 | 3923 | ラクス | 967,610 | 0.53% | 1,768 | 1,789 | 1,741 | 1,750 | 835,800 | ▲ | 0.08% |
2024-06-06 | 3923 | ラクス | 887,032 | 0.48% | 1,830 | 1,830 | 1,742 | 1,747 | 2,017,100 | ▼ | -0.05% |
2024-06-12 | 3923 | ラクス | 942,789 | 0.52% | 1,835 | 1,881 | 1,769 | 1,771 | 1,020,100 | ▲ | 0.04% |
2024-06-14 | 3923 | ラクス | 899,689 | 0.49% | 1,838 | 1,869 | 1,829 | 1,850 | 942,600 | ▼ | -0.03% |
2024-03-01 | 3926 | オープンドア | 188,038 | 0.60% | 752 | 755 | 727 | 727 | 287,200 | ▲ | 0.02% |
2024-03-06 | 3926 | オープンドア | 186,668 | 0.59% | 707 | 756 | 705 | 728 | 434,300 | ▼ | -0.01% |
2024-03-12 | 3926 | オープンドア | 154,368 | 0.49% | 799 | 814 | 782 | 796 | 288,600 | ▼ | -0.09% |
2024-04-24 | 3926 | オープンドア | 162,937 | 0.52% | 750 | 756 | 730 | 730 | 116,800 | ▲ | 0.1% |
2024-06-21 | 3926 | オープンドア | 227,253 | 0.72% | 618 | 642 | 615 | 633 | 380,000 | ▲ | 0.19% |
2024-07-01 | 3926 | オープンドア | 251,292 | 0.80% | 660 | 663 | 646 | 651 | 72,000 | ▲ | 0.08% |
2024-07-12 | 3926 | オープンドア | 240,969 | 0.77% | 660 | 705 | 660 | 692 | 195,800 | ▼ | -0.03% |
2024-07-25 | 3926 | オープンドア | 207,407 | 0.66% | 741 | 785 | 726 | 770 | 357,800 | ▼ | -0.1% |
2024-08-13 | 3926 | オープンドア | 177,429 | 0.56% | 634 | 665 | 605 | 661 | 384,300 | ▼ | -0.09% |
2024-03-01 | 3928 | マイネット | 30,900 | 0.35% | 380 | 393 | 373 | 378 | 270,200 | ▼ | -0.69% |
2024-03-12 | 3928 | マイネット | 48,600 | 0.55% | 331 | 366 | 331 | 362 | 221,700 | ▲ | 0.1% |
2024-03-25 | 3928 | マイネット | 54,000 | 0.61% | 356 | 360 | 349 | 349 | 75,800 | ▲ | 0.05% |
2024-03-29 | 3928 | マイネット | 64,000 | 0.73% | 345 | 353 | 345 | 352 | 44,000 | ▲ | 0.12% |
2024-04-05 | 3928 | マイネット | 60,100 | 0.68% | 330 | 330 | 323 | 325 | 52,500 | ▼ | -0.04% |
2024-04-10 | 3928 | マイネット | 47,600 | 0.54% | 337 | 350 | 337 | 347 | 47,400 | ▼ | -0.14% |
2024-04-16 | 3928 | マイネット | 43,400 | 0.49% | 334 | 336 | 329 | 331 | 31,400 | ▼ | -0.05% |
2024-10-11 | 3936 | GW | 233,700 | 0.64% | 241 | 261 | 182 | 193 | 33,288,600 | ▲ | 0.64% |
2024-10-21 | 3936 | GW | 48,500 | 0.13% | 144 | 151 | 142 | 151 | 1,308,800 | ▼ | -0.51% |
2024-09-10 | 3937 | Ubicom | 63,437 | 0.51% | 1,335 | 1,380 | 1,335 | 1,375 | 34,900 | ▲ | 0.1% |
2024-09-17 | 3937 | Ubicom | 75,637 | 0.61% | 1,426 | 1,433 | 1,382 | 1,411 | 51,100 | ▲ | 0.09% |
2024-09-20 | 3937 | Ubicom | 18,955 | 0.15% | 1,484 | 1,485 | 1,440 | 1,469 | 244,600 | ▼ | -0.46% |
2024-03-07 | 3961 | シルバエッグ | 19,800 | 0.66% | 1,634 | 1,715 | 1,311 | 1,366 | 596,600 | ▲ | 0.37% |
2024-03-14 | 3961 | シルバエッグ | 15,700 | 0.52% | 1,177 | 1,217 | 1,161 | 1,165 | 58,900 | ▼ | -0.14% |
2024-03-15 | 3961 | シルバエッグ | 11,100 | 0.37% | 1,141 | 1,165 | 1,116 | 1,128 | 65,800 | ▼ | -0.15% |
2024-03-11 | 3962 | チェンジHD | 395,961 | 0.54% | 1,272 | 1,296 | 1,082 | 1,152 | 6,819,500 | ▲ | 0.32% |
2024-03-13 | 3962 | チェンジHD | 348,125 | 0.47% | 1,167 | 1,177 | 1,141 | 1,151 | 1,779,300 | ▼ | -0.07% |
2024-07-01 | 3962 | チェンジHD | 418,805 | 0.57% | 1,205 | 1,243 | 1,197 | 1,223 | 821,600 | ▲ | 0.15% |
2024-07-03 | 3962 | チェンジHD | 438,737 | 0.60% | 1,214 | 1,245 | 1,196 | 1,237 | 602,400 | ▲ | 0.03% |
2024-07-18 | 3962 | チェンジHD | 414,948 | 0.56% | 1,282 | 1,314 | 1,277 | 1,296 | 445,000 | ▼ | -0.03% |
2024-07-23 | 3962 | チェンジHD | 466,398 | 0.63% | 1,207 | 1,220 | 1,180 | 1,180 | 372,400 | ▲ | 0.06% |
2024-07-24 | 3962 | チェンジHD | 521,898 | 0.70% | 1,164 | 1,187 | 1,155 | 1,158 | 627,600 | ▲ | 0.06% |
2024-07-25 | 3962 | チェンジHD | 510,398 | 0.69% | 1,152 | 1,158 | 1,129 | 1,135 | 508,000 | ▼ | -0.01% |
2024-08-06 | 3962 | チェンジHD | 516,198 | 0.70% | 888 | 944 | 888 | 930 | 1,017,700 | ▲ | 0.01% |
2024-08-07 | 3962 | チェンジHD | 513,598 | 0.69% | 923 | 1,013 | 919 | 980 | 885,800 | ▼ | -0.01% |
2024-08-08 | 3962 | チェンジHD | 519,598 | 0.70% | 965 | 1,010 | 961 | 988 | 532,100 | ▲ | 0.01% |
2024-08-13 | 3962 | チェンジHD | 501,403 | 0.68% | 1,020 | 1,039 | 1,016 | 1,039 | 513,000 | ▼ | -0.01% |
2024-08-19 | 3962 | チェンジHD | 548,503 | 0.74% | 1,135 | 1,176 | 1,112 | 1,151 | 1,054,000 | ▲ | 0.05% |
2024-08-29 | 3962 | チェンジHD | 511,259 | 0.69% | 1,410 | 1,470 | 1,392 | 1,419 | 1,257,300 | ▼ | -0.12% |
2024-09-03 | 3962 | チェンジHD | 519,842 | 0.70% | 1,374 | 1,418 | 1,373 | 1,378 | 700,100 | ▲ | 0.01% |
2024-09-05 | 3962 | チェンジHD | 645,642 | 0.87% | 1,303 | 1,333 | 1,289 | 1,306 | 507,500 | ▲ | 0.17% |
2024-09-06 | 3962 | チェンジHD | 672,942 | 0.91% | 1,307 | 1,314 | 1,278 | 1,287 | 441,400 | ▲ | 0.04% |
2024-09-11 | 3962 | チェンジHD | 899,642 | 1.21% | 1,252 | 1,261 | 1,190 | 1,200 | 911,500 | ▲ | 0.29% |
2024-09-12 | 3962 | チェンジHD | 976,442 | 1.32% | 1,240 | 1,291 | 1,240 | 1,288 | 695,800 | ▲ | 0.11% |
2024-09-17 | 3962 | チェンジHD | 1,056,442 | 1.43% | 1,230 | 1,246 | 1,209 | 1,225 | 329,200 | ▲ | 0.1% |
2024-09-20 | 3962 | チェンジHD | 1,132,375 | 1.53% | 1,330 | 1,338 | 1,291 | 1,291 | 670,000 | ▲ | 0.1% |
2024-09-24 | 3962 | チェンジHD | 1,184,854 | 1.60% | 1,304 | 1,307 | 1,239 | 1,239 | 521,300 | ▲ | 0.07% |
2024-09-30 | 3962 | チェンジHD | 1,035,854 | 1.40% | 1,431 | 1,500 | 1,381 | 1,395 | 4,645,200 | ▼ | -0.2% |
2024-10-01 | 3962 | チェンジHD | 980,863 | 1.32% | 1,400 | 1,450 | 1,325 | 1,450 | 2,421,100 | ▼ | -0.07% |
2024-10-09 | 3962 | チェンジHD | 942,692 | 1.27% | 1,297 | 1,370 | 1,295 | 1,369 | 915,200 | ▼ | -0.05% |
2024-10-11 | 3962 | チェンジHD | 857,792 | 1.16% | 1,343 | 1,359 | 1,332 | 1,337 | 343,400 | ▼ | -0.11% |
2024-10-16 | 3962 | チェンジHD | 907,992 | 1.22% | 1,292 | 1,335 | 1,261 | 1,262 | 548,800 | ▲ | 0.06% |
2024-10-28 | 3962 | チェンジHD | 960,142 | 1.30% | 1,165 | 1,210 | 1,164 | 1,206 | 410,500 | ▲ | 0.08% |
2024-03-12 | 3993 | パークシャ | 187,764 | 0.58% | 5,500 | 5,720 | 5,310 | 5,640 | 936,500 | ▲ | 0.2% |
2024-03-13 | 3993 | パークシャ | 231,464 | 0.72% | 5,840 | 5,850 | 5,340 | 5,450 | 1,050,600 | ▲ | 0.14% |
2024-03-14 | 3993 | パークシャ | 289,964 | 0.90% | 5,270 | 5,400 | 5,100 | 5,290 | 1,113,000 | ▲ | 0.18% |
2024-03-15 | 3993 | パークシャ | 61,900 | 0.19% | 5,160 | 5,280 | 5,070 | 5,150 | 1,209,600 | ▼ | -0.71% |
2024-08-14 | 3993 | パークシャ | 173,286 | 0.54% | 3,010 | 3,055 | 2,940 | 2,968 | 693,900 | ▲ | 0.34% |
2024-08-15 | 3993 | パークシャ | 134,664 | 0.42% | 2,800 | 2,994 | 2,764 | 2,950 | 823,000 | ▼ | -0.12% |
2024-08-16 | 3993 | パークシャ | 162,286 | 0.50% | 3,000 | 3,005 | 2,868 | 2,932 | 612,300 | ▲ | 0.08% |
2024-08-21 | 3993 | パークシャ | 197,386 | 0.61% | 3,035 | 3,065 | 2,913 | 2,941 | 309,000 | ▲ | 0.1% |
2024-09-18 | 3993 | パークシャ | 160,952 | 0.50% | 3,040 | 3,045 | 2,926 | 2,959 | 265,500 | ▲ | 0.12% |
2024-09-19 | 3993 | パークシャ | 197,498 | 0.61% | 3,005 | 3,070 | 2,994 | 3,005 | 252,700 | ▲ | 0.1% |
2024-09-20 | 3993 | パークシャ | 70,632 | 0.22% | 3,075 | 3,085 | 2,987 | 3,045 | 797,000 | ▼ | -0.39% |
2024-04-24 | 3994 | マネフォ | 284,160 | 0.52% | 5,601 | 5,685 | 5,547 | 5,581 | 615,600 | ▲ | 0.11% |
2024-05-01 | 3994 | マネフォ | 335,646 | 0.61% | 5,538 | 5,687 | 5,390 | 5,642 | 450,000 | ▲ | 0.08% |
2024-05-02 | 3994 | マネフォ | 324,446 | 0.59% | 5,600 | 5,652 | 5,408 | 5,471 | 359,400 | ▼ | -0.02% |
2024-05-07 | 3994 | マネフォ | 333,646 | 0.61% | 5,600 | 5,992 | 5,600 | 5,992 | 951,500 | ▲ | 0.02% |
2024-05-10 | 3994 | マネフォ | 322,339 | 0.59% | 6,159 | 6,195 | 5,857 | 5,896 | 485,500 | ▼ | -0.02% |
2024-06-04 | 3994 | マネフォ | 210,946 | 0.38% | 5,100 | 5,318 | 5,057 | 5,250 | 1,009,200 | ▼ | -0.2% |
2024-06-07 | 3998 | すららネット | 33,819 | 0.50% | 455 | 466 | 440 | 443 | 175,100 | ▲ | 0.18% |
2024-06-18 | 3998 | すららネット | 32,419 | 0.48% | 440 | 447 | 437 | 446 | 26,700 | ▼ | -0.02% |
2024-04-24 | 4004 | レゾナック | 1,025,834 | 0.55% | 3,431 | 3,487 | 3,387 | 3,390 | 8,094,800 | ▲ | 0.12% |
2024-04-25 | 4004 | レゾナック | 1,113,955 | 0.60% | 3,320 | 3,421 | 3,299 | 3,334 | 3,030,000 | ▲ | 0.04% |
2024-04-26 | 4004 | レゾナック | 1,074,979 | 0.58% | 3,351 | 3,401 | 3,334 | 3,382 | 2,777,400 | ▼ | -0.02% |
2024-05-20 | 4004 | レゾナック | 1,115,013 | 0.60% | 3,632 | 3,716 | 3,604 | 3,678 | 2,240,600 | ▲ | 0.02% |
2024-05-22 | 4004 | レゾナック | 1,082,498 | 0.58% | 3,685 | 3,715 | 3,620 | 3,627 | 1,461,800 | ▼ | -0.02% |
2024-05-23 | 4004 | レゾナック | 1,305,198 | 0.70% | 3,697 | 3,739 | 3,560 | 3,560 | 2,228,700 | ▲ | 0.12% |
2024-05-27 | 4004 | レゾナック | 1,267,498 | 0.68% | 3,460 | 3,464 | 3,419 | 3,454 | 1,088,400 | ▼ | -0.01% |
2024-05-31 | 4004 | レゾナック | 1,008,209 | 0.54% | 3,392 | 3,478 | 3,377 | 3,472 | 1,612,100 | ▼ | -0.14% |
2024-06-06 | 4004 | レゾナック | 870,709 | 0.47% | 3,415 | 3,450 | 3,363 | 3,412 | 1,179,000 | ▼ | -0.07% |
2024-06-14 | 4004 | レゾナック | 954,411 | 0.51% | 3,416 | 3,586 | 3,408 | 3,584 | 2,453,100 | ▲ | 0.04% |
2024-06-18 | 4004 | レゾナック | 1,139,225 | 0.61% | 3,519 | 3,576 | 3,490 | 3,549 | 1,540,100 | ▲ | 0.09% |
2024-06-20 | 4004 | レゾナック | 1,328,275 | 0.71% | 3,500 | 3,504 | 3,445 | 3,486 | 841,300 | ▲ | 0.09% |
2024-06-21 | 4004 | レゾナック | 1,232,417 | 0.66% | 3,457 | 3,498 | 3,450 | 3,451 | 1,082,400 | ▼ | -0.04% |
2024-06-25 | 4004 | レゾナック | 1,306,842 | 0.70% | 3,420 | 3,436 | 3,382 | 3,411 | 933,200 | ▲ | 0.03% |
2024-06-26 | 4004 | レゾナック | 1,233,494 | 0.66% | 3,474 | 3,529 | 3,439 | 3,524 | 1,566,800 | ▼ | -0.03% |
2024-06-28 | 4004 | レゾナック | 1,389,460 | 0.75% | 3,551 | 3,615 | 3,522 | 3,522 | 1,323,000 | ▲ | 0.08% |
2024-07-02 | 4004 | レゾナック | 1,273,342 | 0.68% | 3,451 | 3,495 | 3,431 | 3,477 | 1,245,000 | ▼ | -0.06% |
2024-07-04 | 4004 | レゾナック | 1,101,486 | 0.59% | 3,501 | 3,640 | 3,490 | 3,638 | 1,787,800 | ▼ | -0.09% |
2024-07-04 | 4004 | レゾナック | 1,101,486 | 0.59% | 3,501 | 3,640 | 3,490 | 3,638 | 1,787,800 | ▼ | -0.09% |
2024-07-09 | 4004 | レゾナック | 1,320,997 | 0.71% | 3,687 | 3,873 | 3,667 | 3,854 | 7,261,600 | ▲ | 0.12% |
2024-07-10 | 4004 | レゾナック | 1,487,452 | 0.80% | 3,795 | 3,855 | 3,757 | 3,783 | 2,543,700 | ▲ | 0.09% |
2024-07-12 | 4004 | レゾナック | 1,451,481 | 0.78% | 3,789 | 3,845 | 3,740 | 3,756 | 1,878,100 | ▼ | -0.02% |
2024-07-17 | 4004 | レゾナック | 1,196,584 | 0.64% | 3,904 | 3,954 | 3,862 | 3,922 | 2,293,600 | ▼ | -0.14% |
2024-07-22 | 4004 | レゾナック | 1,331,824 | 0.72% | 3,767 | 3,787 | 3,706 | 3,715 | 1,678,100 | ▲ | 0.07% |
2024-07-24 | 4004 | レゾナック | 1,558,535 | 0.84% | 3,715 | 3,755 | 3,668 | 3,684 | 1,658,600 | ▲ | 0.12% |
2024-07-30 | 4004 | レゾナック | 1,061,898 | 0.57% | 3,671 | 3,685 | 3,608 | 3,675 | 2,549,300 | ▼ | -0.27% |
2024-08-08 | 4004 | レゾナック | 1,226,513 | 0.66% | 3,022 | 3,121 | 2,997 | 3,094 | 3,008,200 | ▲ | 0.09% |
2024-08-15 | 4004 | レゾナック | 1,102,513 | 0.59% | 3,399 | 3,456 | 3,381 | 3,430 | 1,325,200 | ▼ | -0.07% |
2024-08-30 | 4004 | レゾナック | 1,301,765 | 0.70% | 3,480 | 3,559 | 3,467 | 3,559 | 1,111,200 | ▲ | 0.06% |
2024-09-04 | 4004 | レゾナック | 1,675,181 | 0.90% | 3,368 | 3,425 | 3,360 | 3,389 | 2,343,700 | ▲ | 0.2% |
2024-09-05 | 4004 | レゾナック | 1,603,390 | 0.86% | 3,330 | 3,393 | 3,234 | 3,261 | 1,839,400 | ▼ | -0.04% |
2024-09-10 | 4004 | レゾナック | 1,463,913 | 0.79% | 3,161 | 3,180 | 3,075 | 3,080 | 1,233,800 | ▼ | -0.06% |
2024-09-13 | 4004 | レゾナック | 1,271,616 | 0.68% | 3,110 | 3,156 | 3,090 | 3,133 | 921,400 | ▼ | -0.1% |
2024-09-19 | 4004 | レゾナック | 1,307,320 | 0.70% | 3,230 | 3,313 | 3,218 | 3,285 | 1,666,500 | ▲ | 0.01% |
2024-09-20 | 4004 | レゾナック | 1,224,713 | 0.66% | 3,422 | 3,658 | 3,405 | 3,594 | 5,235,700 | ▼ | -0.03% |
2024-09-26 | 4004 | レゾナック | 1,089,898 | 0.58% | 3,569 | 3,644 | 3,549 | 3,644 | 1,680,600 | ▼ | -0.08% |
2024-09-27 | 4004 | レゾナック | 864,499 | 0.46% | 3,703 | 3,827 | 3,678 | 3,827 | 2,264,500 | ▼ | -0.11% |
2024-10-18 | 4004 | レゾナック | 987,705 | 0.53% | 3,820 | 3,839 | 3,737 | 3,745 | 904,600 | ▲ | 0.12% |
2024-11-01 | 4004 | レゾナック | 917,380 | 0.49% | 3,639 | 3,654 | 3,540 | 3,540 | 1,566,700 | ▼ | -0.04% |
2024-11-05 | 4004 | レゾナック | 932,906 | 0.50% | 3,610 | 3,690 | 3,591 | 3,620 | 845,400 | ▲ | 0.01% |
2024-11-06 | 4004 | レゾナック | 910,206 | 0.49% | 3,630 | 3,728 | 3,630 | 3,698 | 833,700 | ▼ | -0.01% |
2024-03-04 | 4005 | 住友化 | 8,257,880 | 0.49% | 301 | 309 | 301 | 304 | 27,661,600 | ▼ | -0.01% |
2024-05-17 | 4005 | 住友化 | 8,402,880 | 0.50% | 313 | 323 | 311 | 322 | 17,870,100 | ▲ | 0.08% |
2024-06-13 | 4005 | 住友化 | 10,349,480 | 0.62% | 328 | 329 | 314 | 314 | 18,665,000 | ▲ | 0.12% |
2024-06-17 | 4005 | 住友化 | 11,865,680 | 0.71% | 317 | 317 | 308 | 309 | 17,416,500 | ▲ | 0.08% |
2024-06-20 | 4005 | 住友化 | 13,649,180 | 0.82% | 319 | 319 | 311 | 312 | 11,800,400 | ▲ | 0.1% |
2024-06-21 | 4005 | 住友化 | 12,959,545 | 0.78% | 316 | 321 | 315 | 318 | 20,133,800 | ▼ | -0.03% |
2024-06-24 | 4005 | 住友化 | 13,944,507 | 0.84% | 317 | 326 | 316 | 326 | 16,553,700 | ▲ | 0.05% |
2024-06-26 | 4005 | 住友化 | 12,967,980 | 0.78% | 333 | 340 | 331 | 339 | 17,082,500 | ▼ | -0.05% |
2024-06-28 | 4005 | 住友化 | 13,682,226 | 0.82% | 345 | 350 | 343 | 345 | 16,853,400 | ▲ | 0.03% |
2024-07-01 | 4005 | 住友化 | 15,374,626 | 0.92% | 350 | 350 | 341 | 348 | 14,986,000 | ▲ | 0.1% |
2024-07-02 | 4005 | 住友化 | 16,762,380 | 1.01% | 345 | 346 | 340 | 345 | 13,491,500 | ▲ | 0.08% |
2024-07-03 | 4005 | 住友化 | 15,721,680 | 0.94% | 345 | 349 | 343 | 348 | 11,295,300 | ▼ | -0.07% |
2024-07-12 | 4005 | 住友化 | 14,192,799 | 0.85% | 371 | 383 | 370 | 375 | 23,797,300 | ▼ | -0.08% |
2024-07-17 | 4005 | 住友化 | 12,645,680 | 0.76% | 381 | 398 | 380 | 397 | 35,437,300 | ▼ | -0.08% |
2024-07-18 | 4005 | 住友化 | 11,497,480 | 0.69% | 392 | 393 | 386 | 389 | 16,686,800 | ▼ | -0.07% |
2024-08-01 | 4005 | 住友化 | 9,365,980 | 0.56% | 393 | 397 | 384 | 394 | 22,535,900 | ▼ | -0.12% |
2024-08-02 | 4005 | 住友化 | 7,518,980 | 0.45% | 383 | 390 | 375 | 378 | 22,031,900 | ▼ | -0.11% |
2024-04-30 | 4021 | 日産化 | 805,355 | 0.58% | 5,550 | 5,553 | 5,367 | 5,402 | 670,000 | ▲ | 0.11% |
2024-05-01 | 4021 | 日産化 | 891,055 | 0.64% | 5,355 | 5,418 | 5,348 | 5,389 | 662,600 | ▲ | 0.06% |
2024-05-09 | 4021 | 日産化 | 817,955 | 0.58% | 5,350 | 5,510 | 5,350 | 5,466 | 609,400 | ▼ | -0.06% |
2024-05-13 | 4021 | 日産化 | 858,555 | 0.61% | 5,520 | 5,538 | 5,446 | 5,520 | 762,300 | ▲ | 0.03% |
2024-05-15 | 4021 | 日産化 | 1,020,155 | 0.73% | 5,185 | 5,210 | 4,882 | 4,887 | 1,629,200 | ▲ | 0.12% |
2024-05-20 | 4021 | 日産化 | 1,199,555 | 0.86% | 4,769 | 4,884 | 4,708 | 4,782 | 1,267,100 | ▲ | 0.13% |
2024-05-21 | 4021 | 日産化 | 1,262,355 | 0.90% | 4,775 | 4,779 | 4,680 | 4,689 | 1,417,700 | ▲ | 0.04% |
2024-05-27 | 4021 | 日産化 | 1,417,555 | 1.02% | 4,468 | 4,497 | 4,388 | 4,428 | 1,062,600 | ▲ | 0.12% |
2024-06-07 | 4021 | 日産化 | 1,534,499 | 1.10% | 4,653 | 4,683 | 4,596 | 4,667 | 1,042,200 | ▲ | 0.08% |
2024-06-12 | 4021 | 日産化 | 1,703,899 | 1.22% | 4,656 | 4,665 | 4,572 | 4,587 | 898,200 | ▲ | 0.11% |
2024-06-18 | 4021 | 日産化 | 1,908,899 | 1.37% | 4,737 | 4,793 | 4,699 | 4,772 | 1,467,700 | ▲ | 0.15% |
2024-06-21 | 4021 | 日産化 | 1,702,755 | 1.22% | 4,877 | 4,911 | 4,845 | 4,884 | 1,178,800 | ▼ | -0.15% |
2024-06-27 | 4021 | 日産化 | 1,532,255 | 1.10% | 4,950 | 5,010 | 4,931 | 4,990 | 898,900 | ▼ | -0.11% |
2024-06-28 | 4021 | 日産化 | 1,520,355 | 1.09% | 5,018 | 5,118 | 5,017 | 5,097 | 1,370,300 | ▼ | -0.01% |
2024-07-02 | 4021 | 日産化 | 1,538,555 | 1.10% | 4,915 | 4,947 | 4,842 | 4,908 | 1,320,300 | ▲ | 0.01% |
2024-07-09 | 4021 | 日産化 | 1,689,155 | 1.21% | 4,902 | 4,983 | 4,896 | 4,948 | 682,000 | ▲ | 0.1% |
2024-07-12 | 4021 | 日産化 | 1,818,955 | 1.31% | 5,003 | 5,094 | 5,001 | 5,016 | 1,177,900 | ▲ | 0.1% |
2024-07-19 | 4021 | 日産化 | 1,991,455 | 1.43% | 5,059 | 5,101 | 4,932 | 4,940 | 776,100 | ▲ | 0.11% |
2024-07-24 | 4021 | 日産化 | 2,138,055 | 1.54% | 4,802 | 4,840 | 4,753 | 4,772 | 514,400 | ▲ | 0.11% |
2024-07-25 | 4021 | 日産化 | 2,254,455 | 1.62% | 4,702 | 4,745 | 4,663 | 4,715 | 801,200 | ▲ | 0.08% |
2024-07-30 | 4021 | 日産化 | 2,373,655 | 1.71% | 4,778 | 4,788 | 4,726 | 4,763 | 519,800 | ▲ | 0.08% |
2024-07-31 | 4021 | 日産化 | 2,351,655 | 1.69% | 4,765 | 4,874 | 4,702 | 4,874 | 700,800 | ▼ | -0.02% |
2024-08-01 | 4021 | 日産化 | 2,367,855 | 1.70% | 4,740 | 4,798 | 4,664 | 4,720 | 543,400 | ▲ | 0.01% |
2024-08-05 | 4021 | 日産化 | 2,208,555 | 1.59% | 4,350 | 4,388 | 3,946 | 4,038 | 1,308,900 | ▼ | -0.1% |
2024-08-07 | 4021 | 日産化 | 1,938,685 | 1.39% | 4,317 | 4,552 | 4,304 | 4,488 | 1,310,600 | ▼ | -0.2% |
2024-08-15 | 4021 | 日産化 | 1,952,508 | 1.40% | 4,635 | 4,687 | 4,528 | 4,686 | 1,170,700 | ▲ | 0.01% |
2024-08-21 | 4021 | 日産化 | 2,271,094 | 1.63% | 4,921 | 4,942 | 4,840 | 4,856 | 809,300 | ▲ | 0.23% |
2024-08-22 | 4021 | 日産化 | 2,474,682 | 1.78% | 4,892 | 4,929 | 4,837 | 4,913 | 725,100 | ▲ | 0.15% |
2024-08-23 | 4021 | 日産化 | 2,603,345 | 1.87% | 4,895 | 4,980 | 4,870 | 4,971 | 725,700 | ▲ | 0.09% |
2024-08-29 | 4021 | 日産化 | 3,458,431 | 2.49% | 5,050 | 5,084 | 4,967 | 5,000 | 1,075,300 | ▲ | 0.16% |
2024-08-30 | 4021 | 日産化 | 265,184 | 0.19% | 4,920 | 5,038 | 4,870 | 4,990 | 11,450,100 | ▼ | -2.3% |
2024-07-04 | 4022 | ラサ工 | 40,237 | 0.50% | 3,140 | 3,265 | 3,110 | 3,110 | 85,700 | ▲ | 0.08% |
2024-07-04 | 4022 | ラサ工 | 40,237 | 0.50% | 3,140 | 3,265 | 3,110 | 3,110 | 85,700 | ▲ | 0.08% |
2024-08-06 | 4022 | ラサ工 | 52,594 | 0.66% | 2,379 | 2,427 | 2,305 | 2,371 | 66,600 | ▲ | 0.16% |
2024-08-07 | 4022 | ラサ工 | 45,994 | 0.57% | 2,323 | 2,487 | 2,299 | 2,433 | 60,500 | ▼ | -0.09% |
2024-08-23 | 4022 | ラサ工 | 39,581 | 0.49% | 2,659 | 2,660 | 2,587 | 2,614 | 28,600 | ▼ | -0.07% |
2024-05-20 | 4023 | クレハ | 299,170 | 0.51% | 2,896 | 2,937 | 2,895 | 2,926 | 253,200 | ▲ | 0.09% |
2024-05-22 | 4023 | クレハ | 291,670 | 0.49% | 2,899 | 2,935 | 2,872 | 2,899 | 315,800 | ▼ | -0.02% |
2024-05-23 | 4023 | クレハ | 295,706 | 0.50% | 2,900 | 2,928 | 2,893 | 2,902 | 244,700 | ▲ | 0.01% |
2024-05-31 | 4023 | クレハ | 422,626 | 0.72% | 2,889 | 2,909 | 2,850 | 2,883 | 979,200 | ▲ | 0.21% |
2024-06-05 | 4023 | クレハ | 400,278 | 0.68% | 2,839 | 2,840 | 2,798 | 2,800 | 217,200 | ▼ | -0.03% |
2024-06-17 | 4023 | クレハ | 411,100 | 0.70% | 2,764 | 2,764 | 2,723 | 2,731 | 158,300 | ▲ | 0.01% |
2024-06-21 | 4023 | クレハ | 396,200 | 0.67% | 2,758 | 2,770 | 2,734 | 2,739 | 241,300 | ▼ | -0.02% |
2024-06-28 | 4023 | クレハ | 411,700 | 0.74% | 2,798 | 2,812 | 2,792 | 2,794 | 121,700 | ▲ | 0.06% |
2024-07-04 | 4023 | クレハ | 468,600 | 0.84% | 2,825 | 2,835 | 2,809 | 2,823 | 140,400 | ▲ | 0.09% |
2024-07-04 | 4023 | クレハ | 468,600 | 0.84% | 2,825 | 2,835 | 2,809 | 2,823 | 140,400 | ▲ | 0.09% |
2024-07-11 | 4023 | クレハ | 501,156 | 0.90% | 2,860 | 2,883 | 2,856 | 2,870 | 116,200 | ▲ | 0.06% |
2024-07-26 | 4023 | クレハ | 482,820 | 0.87% | 2,877 | 2,914 | 2,864 | 2,904 | 149,600 | ▼ | -0.03% |
2024-07-30 | 4023 | クレハ | 369,996 | 0.66% | 2,919 | 2,924 | 2,895 | 2,911 | 371,000 | ▼ | -0.2% |
2024-08-02 | 4023 | クレハ | 323,896 | 0.58% | 2,851 | 2,854 | 2,785 | 2,804 | 288,700 | ▼ | -0.08% |
2024-08-08 | 4023 | クレハ | 271,896 | 0.49% | 2,717 | 2,802 | 2,672 | 2,766 | 278,600 | ▼ | -0.08% |
2024-08-09 | 4023 | クレハ | 330,696 | 0.59% | 2,816 | 2,863 | 2,702 | 2,730 | 312,800 | ▲ | 0.09% |
2024-08-13 | 4023 | クレハ | 353,296 | 0.63% | 2,716 | 2,716 | 2,667 | 2,711 | 248,900 | ▲ | 0.04% |
2024-08-20 | 4023 | クレハ | 311,596 | 0.56% | 2,810 | 2,855 | 2,799 | 2,845 | 140,800 | ▼ | -0.06% |
2024-09-06 | 4023 | クレハ | 333,346 | 0.60% | 2,744 | 2,760 | 2,717 | 2,729 | 89,100 | ▲ | 0.03% |
2024-09-20 | 4023 | クレハ | 292,996 | 0.52% | 2,747 | 2,837 | 2,734 | 2,771 | 453,500 | ▼ | -0.07% |
2024-10-03 | 4023 | クレハ | 274,896 | 0.49% | 2,911 | 2,923 | 2,883 | 2,883 | 132,500 | ▼ | -0.03% |
2024-10-10 | 4023 | クレハ | 278,796 | 0.50% | 2,851 | 2,851 | 2,815 | 2,824 | 118,300 | ▲ | 0.01% |
2024-03-08 | 4028 | 石原産 | 207,487 | 0.51% | 1,530 | 1,590 | 1,530 | 1,576 | 426,800 | ▲ | 0.06% |
2024-03-27 | 4028 | 石原産 | 242,700 | 0.60% | 1,794 | 1,809 | 1,756 | 1,785 | 846,100 | ▲ | 0.08% |
2024-03-28 | 4028 | 石原産 | 221,000 | 0.54% | 1,720 | 1,738 | 1,710 | 1,726 | 425,600 | ▼ | -0.05% |
2024-04-04 | 4028 | 石原産 | 243,800 | 0.60% | 1,715 | 1,735 | 1,705 | 1,721 | 257,400 | ▲ | 0.05% |
2024-05-10 | 4028 | 石原産 | 238,962 | 0.59% | 1,860 | 1,870 | 1,831 | 1,843 | 288,900 | ▼ | -0.01% |
2024-05-17 | 4028 | 石原産 | 197,187 | 0.48% | 1,579 | 1,616 | 1,568 | 1,607 | 138,900 | ▼ | -0.1% |
2024-07-26 | 4043 | トクヤマ | 373,661 | 0.51% | 2,740 | 3,000 | 2,740 | 2,907 | 2,205,000 | ▲ | 0.1% |
2024-07-29 | 4043 | トクヤマ | 351,961 | 0.48% | 2,868 | 2,990 | 2,835 | 2,986 | 1,150,300 | ▼ | -0.03% |
2024-08-05 | 4043 | トクヤマ | 371,406 | 0.51% | 2,600 | 2,617 | 2,433 | 2,492 | 1,612,800 | ▲ | 0.03% |
2024-08-29 | 4043 | トクヤマ | 292,301 | 0.40% | 2,800 | 2,808 | 2,756 | 2,774 | 775,800 | ▼ | -0.1% |
2024-05-21 | 4047 | 関電化 | 297,961 | 0.51% | 895 | 906 | 878 | 879 | 239,400 | ▲ | 0.09% |
2024-05-23 | 4047 | 関電化 | 346,263 | 0.60% | 863 | 870 | 855 | 864 | 242,900 | ▲ | 0.08% |
2024-05-28 | 4047 | 関電化 | 417,218 | 0.72% | 848 | 894 | 847 | 890 | 312,800 | ▲ | 0.12% |
2024-05-30 | 4047 | 関電化 | 469,918 | 0.81% | 888 | 890 | 869 | 885 | 271,100 | ▲ | 0.09% |
2024-05-31 | 4047 | 関電化 | 34,818 | 0.06% | 878 | 896 | 866 | 878 | 1,977,900 | ▼ | -0.75% |
2024-03-06 | 4051 | GMO-FG | 43,600 | 0.52% | 9,250 | 9,540 | 9,150 | 9,190 | 110,500 | ▲ | 0.03% |
2024-03-11 | 4051 | GMO-FG | 50,042 | 0.60% | 8,750 | 8,900 | 8,680 | 8,870 | 50,500 | ▲ | 0.07% |
2024-03-12 | 4051 | GMO-FG | 49,296 | 0.59% | 8,840 | 9,180 | 8,760 | 9,150 | 36,200 | ▼ | -0.01% |
2024-03-15 | 4051 | GMO-FG | 41,345 | 0.49% | 8,980 | 9,000 | 8,790 | 8,850 | 46,100 | ▼ | -0.09% |
2024-04-26 | 4051 | GMO-FG | 47,540 | 0.57% | 7,230 | 7,230 | 6,970 | 7,130 | 63,700 | ▲ | 0.1% |
2024-04-30 | 4051 | GMO-FG | 61,000 | 0.73% | 7,130 | 7,130 | 6,990 | 7,090 | 55,400 | ▲ | 0.16% |
2024-05-01 | 4051 | GMO-FG | 68,800 | 0.82% | 7,000 | 7,350 | 6,960 | 7,220 | 59,300 | ▲ | 0.08% |
2024-05-02 | 4051 | GMO-FG | 76,200 | 0.91% | 7,370 | 7,690 | 7,280 | 7,280 | 95,100 | ▲ | 0.09% |
2024-05-07 | 4051 | GMO-FG | 66,500 | 0.79% | 7,370 | 7,870 | 7,370 | 7,870 | 74,400 | ▼ | -0.12% |
2024-05-08 | 4051 | GMO-FG | 66,800 | 0.80% | 7,660 | 8,070 | 7,550 | 7,860 | 78,800 | ▲ | 0.01% |
2024-05-09 | 4051 | GMO-FG | 83,800 | 1.00% | 7,850 | 7,950 | 7,620 | 7,910 | 62,800 | ▲ | 0.19% |
2024-05-17 | 4051 | GMO-FG | 91,900 | 1.10% | 7,870 | 7,870 | 7,650 | 7,660 | 58,100 | ▲ | 0.1% |
2024-05-23 | 4051 | GMO-FG | 100,600 | 1.20% | 6,500 | 6,570 | 6,400 | 6,470 | 87,900 | ▲ | 0.09% |
2024-05-31 | 4051 | GMO-FG | 92,800 | 1.11% | 5,950 | 6,270 | 5,930 | 6,240 | 70,500 | ▼ | -0.08% |
2024-06-03 | 4051 | GMO-FG | 82,400 | 0.98% | 6,330 | 6,650 | 6,320 | 6,600 | 65,600 | ▼ | -0.13% |
2024-06-04 | 4051 | GMO-FG | 68,800 | 0.82% | 6,510 | 7,000 | 6,510 | 6,870 | 96,000 | ▼ | -0.16% |
2024-06-05 | 4051 | GMO-FG | 62,800 | 0.75% | 6,830 | 7,050 | 6,710 | 6,770 | 58,000 | ▼ | -0.06% |
2024-06-06 | 4051 | GMO-FG | 57,800 | 0.69% | 6,800 | 6,800 | 6,660 | 6,710 | 28,600 | ▼ | -0.06% |
2024-06-07 | 4051 | GMO-FG | 66,865 | 0.80% | 6,610 | 6,720 | 6,530 | 6,640 | 32,500 | ▲ | 0.11% |
2024-06-10 | 4051 | GMO-FG | 85,584 | 1.02% | 6,640 | 6,700 | 6,280 | 6,280 | 73,000 | ▲ | 0.21% |
2024-06-13 | 4051 | GMO-FG | 94,960 | 1.13% | 6,460 | 6,740 | 6,460 | 6,700 | 55,900 | ▲ | 0.1% |
2024-06-28 | 4051 | GMO-FG | 101,010 | 1.21% | 6,680 | 6,850 | 6,590 | 6,660 | 42,000 | ▲ | 0.08% |
2024-07-12 | 4051 | GMO-FG | 83,100 | 0.99% | 6,400 | 7,390 | 6,390 | 7,140 | 220,100 | ▼ | -0.21% |
2024-07-16 | 4051 | GMO-FG | 86,000 | 1.03% | 7,010 | 7,410 | 7,010 | 7,290 | 71,600 | ▲ | 0.04% |
2024-07-17 | 4051 | GMO-FG | 76,800 | 0.92% | 7,410 | 7,620 | 7,320 | 7,620 | 73,600 | ▼ | -0.1% |
2024-07-18 | 4051 | GMO-FG | 72,600 | 0.87% | 7,630 | 7,870 | 7,550 | 7,650 | 78,200 | ▼ | -0.05% |
2024-07-19 | 4051 | GMO-FG | 62,400 | 0.74% | 7,570 | 7,790 | 7,550 | 7,550 | 64,600 | ▼ | -0.13% |
2024-07-24 | 4051 | GMO-FG | 70,500 | 0.84% | 7,070 | 7,260 | 7,000 | 7,020 | 28,000 | ▲ | 0.09% |
2024-07-25 | 4051 | GMO-FG | 78,300 | 0.93% | 6,810 | 6,950 | 6,690 | 6,720 | 59,600 | ▲ | 0.09% |
2024-07-30 | 4051 | GMO-FG | 72,000 | 0.86% | 7,130 | 7,210 | 6,930 | 7,080 | 34,900 | ▼ | -0.07% |
2024-07-31 | 4051 | GMO-FG | 81,000 | 0.97% | 6,890 | 6,980 | 6,480 | 6,650 | 92,100 | ▲ | 0.1% |
2024-08-02 | 4051 | GMO-FG | 65,900 | 0.79% | 6,320 | 6,320 | 6,090 | 6,110 | 92,500 | ▼ | -0.17% |
2024-08-05 | 4051 | GMO-FG | 57,800 | 0.69% | 5,630 | 5,900 | 5,330 | 5,480 | 87,800 | ▼ | -0.1% |
2024-08-07 | 4051 | GMO-FG | 45,100 | 0.54% | 6,010 | 6,470 | 5,980 | 6,280 | 76,900 | ▼ | -0.14% |
2024-08-08 | 4051 | GMO-FG | 23,154 | 0.27% | 6,350 | 6,750 | 6,350 | 6,590 | 140,000 | ▼ | -0.27% |
2024-09-09 | 4051 | GMO-FG | 42,293 | 0.50% | 7,160 | 7,440 | 7,120 | 7,360 | 37,900 | ▲ | 0.08% |
2024-09-11 | 4051 | GMO-FG | 27,800 | 0.33% | 7,300 | 7,540 | 7,270 | 7,450 | 47,800 | ▼ | -0.17% |
2024-03-15 | 4055 | T&S・G | 39,700 | 0.52% | 1,989 | 2,009 | 1,964 | 1,970 | 114,600 | ▲ | 0.08% |
2024-03-27 | 4055 | T&S・G | 47,100 | 0.61% | 2,015 | 2,025 | 1,973 | 1,995 | 52,400 | ▲ | 0.08% |
2024-04-12 | 4055 | T&S・G | 66,200 | 0.86% | 1,870 | 1,880 | 1,815 | 1,826 | 136,000 | ▲ | 0.25% |
2024-04-19 | 4055 | T&S・G | 75,000 | 0.98% | 1,740 | 1,749 | 1,630 | 1,635 | 207,900 | ▲ | 0.12% |
2024-04-22 | 4055 | T&S・G | 77,400 | 1.01% | 1,635 | 1,673 | 1,631 | 1,651 | 76,100 | ▲ | 0.03% |
2024-04-24 | 4055 | T&S・G | 84,800 | 1.11% | 1,637 | 1,673 | 1,636 | 1,671 | 72,300 | ▲ | 0.1% |
2024-05-15 | 4055 | T&S・G | 66,300 | 0.86% | 1,730 | 1,951 | 1,668 | 1,783 | 400,300 | ▼ | -0.25% |
2024-05-20 | 4055 | T&S・G | 59,500 | 0.77% | 1,718 | 1,825 | 1,718 | 1,819 | 113,100 | ▼ | -0.08% |
2024-06-27 | 4055 | T&S・G | 38,300 | 0.50% | 1,611 | 1,680 | 1,597 | 1,621 | 294,400 | ▼ | -0.27% |
2024-07-05 | 4055 | T&S・G | 47,700 | 0.62% | 1,518 | 1,524 | 1,501 | 1,506 | 56,100 | ▲ | 0.12% |
2024-10-02 | 4055 | T&S・G | 45,800 | 0.60% | 1,850 | 1,871 | 1,812 | 1,814 | 61,900 | ▲ | 0.09% |
2024-03-05 | 4062 | イビデン | 872,200 | 0.61% | 6,931 | 7,260 | 6,911 | 7,252 | 2,151,100 | ▲ | 0.04% |
2024-03-11 | 4062 | イビデン | 1,002,100 | 0.71% | 6,710 | 6,824 | 6,704 | 6,773 | 1,574,800 | ▲ | 0.09% |
2024-03-13 | 4062 | イビデン | 950,700 | 0.67% | 6,850 | 6,875 | 6,536 | 6,614 | 1,516,100 | ▼ | -0.03% |
2024-03-15 | 4062 | イビデン | 839,300 | 0.59% | 6,521 | 6,661 | 6,507 | 6,634 | 1,347,600 | ▼ | -0.08% |
2024-03-19 | 4062 | イビデン | 873,100 | 0.61% | 6,759 | 6,850 | 6,575 | 6,667 | 2,638,400 | ▲ | 0.02% |
2024-03-22 | 4062 | イビデン | 1,167,691 | 0.82% | 6,675 | 6,696 | 6,507 | 6,630 | 1,898,000 | ▲ | 0.2% |
2024-04-02 | 4062 | イビデン | 1,103,891 | 0.78% | 6,513 | 6,605 | 6,491 | 6,522 | 988,600 | ▼ | -0.03% |
2024-04-05 | 4062 | イビデン | 898,094 | 0.63% | 6,343 | 6,365 | 6,244 | 6,327 | 1,378,000 | ▼ | -0.15% |
2024-04-08 | 4062 | イビデン | 797,394 | 0.56% | 6,397 | 6,429 | 6,273 | 6,332 | 757,100 | ▼ | -0.06% |
2024-04-10 | 4062 | イビデン | 871,942 | 0.61% | 6,440 | 6,440 | 6,242 | 6,276 | 1,298,800 | ▲ | 0.04% |
2024-04-12 | 4062 | イビデン | 765,145 | 0.54% | 6,153 | 6,253 | 6,135 | 6,160 | 1,068,200 | ▼ | -0.06% |
2024-04-15 | 4062 | イビデン | 879,345 | 0.62% | 6,135 | 6,151 | 5,992 | 6,017 | 1,469,200 | ▲ | 0.07% |
2024-04-16 | 4062 | イビデン | 799,245 | 0.56% | 5,900 | 6,109 | 5,900 | 6,049 | 1,865,300 | ▼ | -0.05% |
2024-04-19 | 4062 | イビデン | 647,145 | 0.45% | 6,064 | 6,079 | 5,817 | 5,931 | 2,301,500 | ▼ | -0.11% |
2024-05-07 | 4062 | イビデン | 842,516 | 0.59% | 5,500 | 5,700 | 5,500 | 5,700 | 5,348,800 | ▲ | 0.17% |
2024-05-08 | 4062 | イビデン | 984,616 | 0.69% | 5,500 | 5,631 | 5,450 | 5,621 | 3,121,100 | ▲ | 0.09% |
2024-05-15 | 4062 | イビデン | 1,024,553 | 0.72% | 5,327 | 5,558 | 5,237 | 5,249 | 2,561,700 | ▲ | 0.03% |
2024-05-16 | 4062 | イビデン | 1,236,253 | 0.87% | 5,325 | 5,348 | 5,146 | 5,212 | 1,945,800 | ▲ | 0.15% |
2024-05-23 | 4062 | イビデン | 1,124,264 | 0.79% | 5,645 | 5,927 | 5,593 | 5,790 | 5,007,300 | ▼ | -0.07% |
2024-05-28 | 4062 | イビデン | 786,165 | 0.55% | 6,010 | 6,270 | 6,004 | 6,270 | 3,527,700 | ▼ | -0.24% |
2024-05-29 | 4062 | イビデン | 700,400 | 0.49% | 6,340 | 6,455 | 6,272 | 6,283 | 3,813,200 | ▼ | -0.06% |
2024-05-30 | 4062 | イビデン | 750,500 | 0.53% | 6,186 | 6,250 | 6,054 | 6,201 | 2,800,800 | ▲ | 0.04% |
2024-05-31 | 4062 | イビデン | 688,245 | 0.48% | 6,155 | 6,379 | 6,150 | 6,333 | 2,465,200 | ▼ | -0.05% |
2024-08-13 | 4062 | イビデン | 754,435 | 0.53% | 4,650 | 4,820 | 4,614 | 4,798 | 2,365,100 | ▲ | 0.13% |
2024-08-14 | 4062 | イビデン | 651,158 | 0.46% | 5,008 | 5,195 | 4,934 | 5,081 | 3,388,100 | ▼ | -0.07% |
2024-09-04 | 4062 | イビデン | 747,446 | 0.53% | 4,754 | 4,783 | 4,665 | 4,665 | 2,227,900 | ▲ | 0.13% |
2024-09-27 | 4062 | イビデン | 685,352 | 0.48% | 4,574 | 4,656 | 4,512 | 4,602 | 2,043,700 | ▼ | -0.05% |
2024-09-30 | 4062 | イビデン | 728,999 | 0.51% | 4,400 | 4,469 | 4,344 | 4,425 | 3,054,700 | ▲ | 0.03% |
2024-10-01 | 4062 | イビデン | 941,624 | 0.66% | 4,435 | 4,623 | 4,415 | 4,592 | 1,561,500 | ▲ | 0.15% |
2024-10-08 | 4062 | イビデン | 791,112 | 0.56% | 4,732 | 4,840 | 4,698 | 4,749 | 1,479,500 | ▼ | -0.09% |
2024-10-09 | 4062 | イビデン | 703,512 | 0.49% | 4,920 | 5,048 | 4,860 | 4,929 | 3,166,200 | ▼ | -0.07% |
2024-10-11 | 4062 | イビデン | 756,228 | 0.53% | 4,804 | 4,807 | 4,622 | 4,629 | 2,562,900 | ▲ | 0.04% |
2024-10-15 | 4062 | イビデン | 681,628 | 0.48% | 4,759 | 4,931 | 4,742 | 4,914 | 2,304,000 | ▼ | -0.05% |
2024-10-16 | 4062 | イビデン | 716,928 | 0.50% | 4,732 | 4,880 | 4,714 | 4,789 | 2,021,500 | ▲ | 0.02% |
2024-10-17 | 4062 | イビデン | 678,628 | 0.48% | 4,786 | 4,881 | 4,752 | 4,865 | 1,296,400 | ▼ | -0.02% |
2024-10-22 | 4062 | イビデン | 711,623 | 0.50% | 4,816 | 4,888 | 4,759 | 4,781 | 2,202,300 | ▲ | 0.02% |
2024-10-30 | 4062 | イビデン | 975,664 | 0.69% | 4,950 | 5,042 | 4,935 | 4,999 | 2,599,800 | ▲ | 0.18% |
2024-10-31 | 4062 | イビデン | 1,006,864 | 0.71% | 4,874 | 5,000 | 4,842 | 4,969 | 2,062,900 | ▲ | 0.02% |
2024-05-28 | 4071 | PAコンサル | 219,499 | 0.51% | 1,888 | 1,914 | 1,850 | 1,850 | 320,800 | ▲ | 0.04% |
2024-06-03 | 4071 | PAコンサル | 210,767 | 0.49% | 1,865 | 1,874 | 1,819 | 1,837 | 156,200 | ▼ | -0.02% |
2024-07-22 | 4071 | PAコンサル | 222,956 | 0.52% | 2,000 | 2,015 | 1,936 | 1,963 | 191,400 | ▲ | 0.11% |
2024-08-01 | 4071 | PAコンサル | 269,089 | 0.63% | 1,916 | 1,940 | 1,858 | 1,859 | 256,100 | ▲ | 0.1% |
2024-08-05 | 4071 | PAコンサル | 247,989 | 0.58% | 1,603 | 1,645 | 1,463 | 1,478 | 852,600 | ▼ | -0.05% |
2024-08-06 | 4071 | PAコンサル | 259,589 | 0.61% | 1,700 | 1,719 | 1,640 | 1,698 | 394,900 | ▲ | 0.03% |
2024-08-07 | 4071 | PAコンサル | 229,589 | 0.54% | 1,679 | 1,754 | 1,661 | 1,710 | 320,200 | ▼ | -0.06% |
2024-08-13 | 4071 | PAコンサル | 186,889 | 0.44% | 1,770 | 1,848 | 1,770 | 1,841 | 219,300 | ▼ | -0.1% |
2024-07-12 | 4073 | ジィ・シィ | 13,500 | 0.53% | 794 | 830 | 794 | 825 | 25,100 | ▲ | 0.12% |
2024-07-16 | 4073 | ジィ・シィ | 15,200 | 0.60% | 822 | 843 | 802 | 806 | 21,400 | ▲ | 0.06% |
2024-07-17 | 4073 | ジィ・シィ | 14,600 | 0.58% | 803 | 824 | 791 | 814 | 19,400 | ▼ | -0.02% |
2024-07-29 | 4073 | ジィ・シィ | 12,400 | 0.49% | 755 | 766 | 750 | 766 | 4,600 | ▼ | -0.08% |
2024-04-17 | 4099 | 四国化HD | 232,441 | 0.51% | 1,683 | 1,690 | 1,662 | 1,680 | 102,600 | ▲ | 0.1% |
2024-04-26 | 4099 | 四国化HD | 128,900 | 0.28% | 1,685 | 1,805 | 1,685 | 1,800 | 440,900 | ▼ | -0.23% |
2024-06-24 | 4099 | 四国化HD | 226,900 | 0.50% | 2,070 | 2,082 | 2,041 | 2,067 | 45,800 | ▲ | 0.09% |
2024-07-08 | 4099 | 四国化HD | 125,900 | 0.28% | 2,080 | 2,243 | 2,080 | 2,203 | 304,900 | ▼ | -0.21% |
2024-03-28 | 4114 | 日触媒 | 1,228,200 | 0.78% | 1,500 | 1,510 | 1,475 | 1,476 | 342,700 | ▼ | -0.03% |
2024-04-02 | 4114 | 日触媒 | 1,267,400 | 0.81% | 1,454 | 1,454 | 1,434 | 1,447 | 343,800 | ▲ | 0.03% |
2024-04-09 | 4114 | 日触媒 | 1,231,424 | 0.78% | 1,496 | 1,509 | 1,493 | 1,508 | 304,100 | ▼ | -0.03% |
2024-04-11 | 4114 | 日触媒 | 1,027,924 | 0.65% | 1,525 | 1,555 | 1,523 | 1,546 | 381,300 | ▼ | -0.13% |
2024-04-23 | 4114 | 日触媒 | 930,824 | 0.59% | 1,491 | 1,500 | 1,478 | 1,483 | 240,300 | ▼ | -0.06% |
2024-05-23 | 4114 | 日触媒 | 756,650 | 0.48% | 1,574 | 1,592 | 1,554 | 1,592 | 279,300 | ▼ | -0.1% |
2024-06-03 | 4114 | 日触媒 | 784,437 | 0.50% | 1,658 | 1,668 | 1,631 | 1,632 | 281,300 | ▲ | 0.02% |
2024-06-21 | 4114 | 日触媒 | 717,327 | 0.45% | 1,570 | 1,589 | 1,565 | 1,584 | 718,200 | ▼ | -0.04% |
2024-06-24 | 4165 | プレイド | 209,200 | 0.51% | 915 | 917 | 876 | 876 | 522,500 | ▲ | 0.1% |
2024-06-27 | 4165 | プレイド | 200,800 | 0.49% | 930 | 964 | 929 | 950 | 503,300 | ▼ | -0.02% |
2024-07-01 | 4165 | プレイド | 214,700 | 0.53% | 936 | 943 | 906 | 912 | 576,000 | ▲ | 0.04% |
2024-07-11 | 4165 | プレイド | 250,800 | 0.62% | 948 | 960 | 810 | 885 | 3,822,400 | ▲ | 0.08% |
2024-07-12 | 4165 | プレイド | 234,900 | 0.58% | 879 | 995 | 875 | 978 | 1,853,500 | ▼ | -0.04% |
2024-07-26 | 4165 | プレイド | 192,700 | 0.47% | 961 | 993 | 961 | 969 | 382,900 | ▼ | -0.1% |
2024-07-31 | 4165 | プレイド | 214,200 | 0.52% | 973 | 1,000 | 943 | 1,000 | 388,900 | ▲ | 0.05% |
2024-08-02 | 4165 | プレイド | 248,700 | 0.61% | 886 | 903 | 860 | 869 | 900,200 | ▲ | 0.08% |
2024-08-06 | 4165 | プレイド | 238,000 | 0.58% | 883 | 937 | 830 | 857 | 836,600 | ▼ | -0.03% |
2024-08-14 | 4165 | プレイド | 170,300 | 0.41% | 961 | 986 | 831 | 896 | 1,887,200 | ▼ | -0.17% |
2024-08-22 | 4165 | プレイド | 210,000 | 0.51% | 1,017 | 1,058 | 999 | 1,042 | 682,500 | ▲ | 0.1% |
2024-10-03 | 4165 | プレイド | 213,721 | 0.52% | 905 | 908 | 869 | 882 | 517,600 | ▲ | 0.11% |
2024-10-07 | 4165 | プレイド | 202,521 | 0.49% | 911 | 930 | 907 | 915 | 284,200 | ▼ | -0.03% |
2024-10-11 | 4165 | プレイド | 205,760 | 0.50% | 918 | 984 | 917 | 970 | 452,400 | ▲ | 0.01% |
2024-03-12 | 4169 | エネチェンジ | 254,900 | 0.73% | 879 | 903 | 837 | 894 | 1,437,000 | ▲ | 0.28% |
2024-03-13 | 4169 | エネチェンジ | 314,400 | 0.90% | 905 | 915 | 849 | 870 | 1,036,000 | ▲ | 0.17% |
2024-03-14 | 4169 | エネチェンジ | 251,600 | 0.72% | 866 | 907 | 851 | 893 | 932,000 | ▼ | -0.18% |
2024-03-15 | 4169 | エネチェンジ | 218,700 | 0.62% | 886 | 913 | 878 | 896 | 710,400 | ▼ | -0.09% |
2024-03-18 | 4169 | エネチェンジ | 184,600 | 0.53% | 898 | 903 | 884 | 896 | 472,000 | ▼ | -0.08% |
2024-03-19 | 4169 | エネチェンジ | 158,500 | 0.45% | 898 | 904 | 868 | 876 | 740,100 | ▼ | -0.08% |
2024-04-22 | 4169 | エネチェンジ | 334,600 | 0.96% | 501 | 503 | 453 | 476 | 2,039,200 | ▲ | 0.48% |
2024-04-23 | 4169 | エネチェンジ | 374,900 | 1.07% | 492 | 498 | 473 | 474 | 832,900 | ▲ | 0.11% |
2024-04-26 | 4169 | エネチェンジ | 427,600 | 1.22% | 449 | 449 | 415 | 429 | 1,976,400 | ▲ | 0.14% |
2024-04-30 | 4169 | エネチェンジ | 417,300 | 1.19% | 437 | 458 | 429 | 450 | 1,213,200 | ▼ | -0.03% |
2024-05-07 | 4169 | エネチェンジ | 327,500 | 0.94% | 460 | 493 | 457 | 488 | 1,232,700 | ▼ | -0.25% |
2024-05-10 | 4169 | エネチェンジ | 362,600 | 1.04% | 488 | 515 | 485 | 502 | 885,500 | ▲ | 0.1% |
2024-05-20 | 4169 | エネチェンジ | 344,700 | 0.99% | 487 | 512 | 485 | 507 | 444,500 | ▼ | -0.05% |
2024-05-30 | 4169 | エネチェンジ | 303,300 | 0.87% | 451 | 481 | 450 | 473 | 398,000 | ▼ | -0.12% |
2024-05-31 | 4169 | エネチェンジ | 273,600 | 0.78% | 465 | 473 | 464 | 469 | 317,700 | ▼ | -0.08% |
2024-06-04 | 4169 | エネチェンジ | 131,900 | 0.37% | 464 | 542 | 464 | 536 | 4,670,500 | ▼ | -0.41% |
2024-07-25 | 4180 | Appier | 533,302 | 0.52% | 1,253 | 1,260 | 1,227 | 1,244 | 933,500 | ▲ | 0.11% |
2024-07-30 | 4180 | Appier | 255,556 | 0.25% | 1,259 | 1,265 | 1,227 | 1,244 | 1,406,300 | ▼ | -0.27% |
2024-08-15 | 4180 | Appier | 615,356 | 0.60% | 1,550 | 1,581 | 1,395 | 1,414 | 4,600,800 | ▲ | 0.1% |
2024-08-20 | 4180 | Appier | 598,604 | 0.58% | 1,468 | 1,494 | 1,462 | 1,488 | 1,097,700 | ▼ | -0.02% |
2024-08-21 | 4180 | Appier | 616,956 | 0.60% | 1,491 | 1,536 | 1,484 | 1,495 | 981,900 | ▲ | 0.02% |
2024-08-30 | 4180 | Appier | 478,952 | 0.46% | 1,640 | 1,643 | 1,621 | 1,642 | 757,400 | ▼ | -0.12% |
2024-10-16 | 4183 | 三井化学 | 1,160,502 | 0.57% | 3,561 | 3,627 | 3,543 | 3,561 | 1,347,700 | ▲ | 0.14% |
2024-10-21 | 4183 | 三井化学 | 1,284,798 | 0.63% | 3,545 | 3,580 | 3,523 | 3,547 | 1,065,600 | ▲ | 0.06% |
2024-11-01 | 4183 | 三井化学 | 1,410,977 | 0.70% | 3,480 | 3,502 | 3,462 | 3,479 | 1,054,000 | ▲ | 0.06% |
2024-04-05 | 4186 | 東応化 | 716,758 | 0.56% | 4,260 | 4,287 | 4,193 | 4,282 | 1,092,900 | ▲ | 0.07% |
2024-04-16 | 4186 | 東応化 | 474,000 | 0.37% | 4,142 | 4,212 | 4,107 | 4,140 | 1,017,500 | ▼ | -0.19% |
2024-08-01 | 4186 | 東応化 | 669,293 | 0.52% | 3,925 | 3,938 | 3,731 | 3,741 | 897,100 | ▲ | 0.06% |
2024-08-07 | 4186 | 東応化 | 561,581 | 0.43% | 3,300 | 3,661 | 3,170 | 3,501 | 3,238,900 | ▼ | -0.09% |
2024-04-16 | 4187 | 大有機 | 115,621 | 0.51% | 3,335 | 3,360 | 3,240 | 3,240 | 125,100 | ▲ | 0.07% |
2024-04-17 | 4187 | 大有機 | 136,921 | 0.61% | 3,370 | 3,485 | 3,295 | 3,340 | 316,800 | ▲ | 0.09% |
2024-04-19 | 4187 | 大有機 | 123,370 | 0.55% | 3,400 | 3,410 | 3,135 | 3,245 | 297,300 | ▼ | -0.05% |
2024-05-16 | 4187 | 大有機 | 85,557 | 0.38% | 3,360 | 3,460 | 3,340 | 3,390 | 99,400 | ▼ | -0.17% |
2024-03-04 | 4194 | ビジョナル | 338,864 | 0.86% | 8,730 | 8,780 | 8,540 | 8,540 | 193,900 | ▼ | -0.04% |
2024-03-05 | 4194 | ビジョナル | 301,664 | 0.76% | 8,390 | 8,420 | 8,280 | 8,390 | 296,200 | ▼ | -0.09% |
2024-03-06 | 4194 | ビジョナル | 264,864 | 0.67% | 8,250 | 8,510 | 8,230 | 8,380 | 195,000 | ▼ | -0.08% |
2024-03-07 | 4194 | ビジョナル | 232,464 | 0.59% | 8,490 | 8,620 | 8,300 | 8,380 | 341,700 | ▼ | -0.08% |
2024-03-11 | 4194 | ビジョナル | 170,464 | 0.43% | 8,400 | 9,000 | 8,380 | 8,990 | 428,600 | ▼ | -0.15% |
2024-04-26 | 4194 | ビジョナル | 231,393 | 0.58% | 7,580 | 7,680 | 7,280 | 7,320 | 1,315,900 | ▲ | 0.36% |
2024-04-30 | 4194 | ビジョナル | 249,793 | 0.63% | 7,520 | 7,550 | 7,210 | 7,290 | 382,500 | ▲ | 0.05% |
2024-05-14 | 4194 | ビジョナル | 276,356 | 0.70% | 7,870 | 7,960 | 7,810 | 7,870 | 178,700 | ▲ | 0.06% |
2024-05-28 | 4194 | ビジョナル | 318,643 | 0.81% | 7,740 | 7,750 | 7,570 | 7,570 | 179,700 | ▲ | 0.11% |
2024-05-30 | 4194 | ビジョナル | 310,543 | 0.79% | 7,230 | 7,550 | 7,220 | 7,460 | 211,500 | ▼ | -0.02% |
2024-05-31 | 4194 | ビジョナル | 348,443 | 0.88% | 7,500 | 7,550 | 7,420 | 7,500 | 279,600 | ▲ | 0.08% |
2024-06-06 | 4194 | ビジョナル | 360,843 | 0.91% | 7,880 | 7,950 | 7,730 | 7,750 | 203,000 | ▲ | 0.03% |
2024-06-10 | 4194 | ビジョナル | 346,743 | 0.88% | 7,920 | 8,070 | 7,880 | 7,910 | 259,700 | ▼ | -0.03% |
2024-06-12 | 4194 | ビジョナル | 306,943 | 0.78% | 7,680 | 7,760 | 7,560 | 7,720 | 372,300 | ▼ | -0.09% |
2024-06-13 | 4194 | ビジョナル | 244,543 | 0.62% | 7,740 | 8,010 | 7,720 | 7,930 | 540,900 | ▼ | -0.16% |
2024-06-14 | 4194 | ビジョナル | 210,761 | 0.53% | 7,140 | 7,300 | 6,820 | 6,910 | 2,327,100 | ▼ | -0.08% |
2024-06-19 | 4194 | ビジョナル | 237,343 | 0.60% | 6,920 | 7,070 | 6,840 | 6,960 | 478,100 | ▲ | 0.06% |
2024-06-21 | 4194 | ビジョナル | 278,780 | 0.70% | 7,040 | 7,170 | 6,950 | 6,990 | 409,600 | ▲ | 0.09% |
2024-06-28 | 4194 | ビジョナル | 342,400 | 0.86% | 7,190 | 7,280 | 7,130 | 7,180 | 237,400 | ▲ | 0.16% |
2024-07-01 | 4194 | ビジョナル | 356,700 | 0.90% | 7,250 | 7,280 | 7,030 | 7,130 | 221,600 | ▲ | 0.04% |
2024-07-02 | 4194 | ビジョナル | 349,300 | 0.88% | 7,080 | 7,130 | 6,980 | 7,080 | 256,300 | ▼ | -0.02% |
2024-07-10 | 4194 | ビジョナル | 316,600 | 0.79% | 7,770 | 7,800 | 7,600 | 7,730 | 302,500 | ▼ | -0.08% |
2024-07-11 | 4194 | ビジョナル | 320,700 | 0.80% | 7,800 | 7,810 | 7,610 | 7,620 | 368,300 | ▲ | 0.01% |
2024-07-17 | 4194 | ビジョナル | 314,135 | 0.79% | 7,780 | 7,930 | 7,720 | 7,840 | 220,400 | ▼ | -0.01% |
2024-07-24 | 4194 | ビジョナル | 339,039 | 0.85% | 7,690 | 7,770 | 7,610 | 7,630 | 167,000 | ▲ | 0.05% |
2024-07-25 | 4194 | ビジョナル | 367,339 | 0.92% | 7,500 | 7,520 | 7,330 | 7,510 | 228,700 | ▲ | 0.07% |
2024-08-01 | 4194 | ビジョナル | 352,600 | 0.88% | 7,850 | 7,850 | 7,630 | 7,660 | 169,300 | ▼ | -0.04% |
2024-08-07 | 4194 | ビジョナル | 267,151 | 0.67% | 7,070 | 7,400 | 7,070 | 7,260 | 263,200 | ▼ | -0.2% |
2024-08-08 | 4194 | ビジョナル | 325,451 | 0.82% | 7,560 | 7,950 | 7,300 | 7,780 | 329,100 | ▲ | 0.14% |
2024-08-16 | 4194 | ビジョナル | 312,400 | 0.78% | 8,390 | 8,550 | 8,330 | 8,550 | 202,300 | ▼ | -0.03% |
2024-08-22 | 4194 | ビジョナル | 277,200 | 0.69% | 8,400 | 8,720 | 8,370 | 8,680 | 243,100 | ▼ | -0.09% |
2024-08-29 | 4194 | ビジョナル | 226,300 | 0.57% | 8,960 | 9,020 | 8,830 | 8,940 | 345,200 | ▼ | -0.12% |
2024-09-05 | 4194 | ビジョナル | 197,500 | 0.49% | 9,170 | 9,380 | 9,160 | 9,220 | 195,800 | ▼ | -0.07% |
2024-06-28 | 4199 | ワンプラ | 16,200 | 0.62% | 1,541 | 1,585 | 1,444 | 1,516 | 190,100 | ▲ | 0.27% |
2024-07-05 | 4199 | ワンプラ | 8,600 | 0.33% | 1,321 | 1,407 | 1,303 | 1,390 | 55,300 | ▼ | -0.28% |
2024-07-25 | 4202 | ダイセル | 1,419,270 | 0.51% | 1,417 | 1,417 | 1,394 | 1,396 | 1,052,900 | ▲ | 0.1% |
2024-07-26 | 4202 | ダイセル | 1,350,194 | 0.48% | 1,399 | 1,420 | 1,394 | 1,405 | 768,700 | ▼ | -0.03% |
2024-08-06 | 4202 | ダイセル | 1,453,758 | 0.52% | 1,156 | 1,221 | 1,142 | 1,169 | 1,873,800 | ▲ | 0.04% |
2024-08-21 | 4202 | ダイセル | 1,382,987 | 0.49% | 1,310 | 1,319 | 1,305 | 1,318 | 446,700 | ▼ | -0.03% |
2024-08-30 | 4202 | ダイセル | 1,411,587 | 0.50% | 1,295 | 1,312 | 1,290 | 1,305 | 631,500 | ▲ | 0.01% |
2024-09-10 | 4202 | ダイセル | 1,381,087 | 0.49% | 1,269 | 1,281 | 1,263 | 1,270 | 773,700 | ▼ | -0.01% |
2024-09-11 | 4202 | ダイセル | 1,387,458 | 0.50% | 1,266 | 1,276 | 1,235 | 1,249 | 1,049,000 | ▲ | 0.01% |
2024-09-12 | 4202 | ダイセル | 1,375,158 | 0.49% | 1,279 | 1,300 | 1,275 | 1,291 | 794,800 | ▼ | -0.01% |
2024-09-19 | 4202 | ダイセル | 1,389,758 | 0.50% | 1,305 | 1,325 | 1,301 | 1,313 | 789,800 | ▲ | 0.01% |
2024-09-20 | 4202 | ダイセル | 1,381,358 | 0.49% | 1,336 | 1,354 | 1,334 | 1,340 | 1,232,000 | ▼ | -0.01% |
2024-10-02 | 4202 | ダイセル | 1,395,658 | 0.50% | 1,329 | 1,343 | 1,322 | 1,328 | 677,500 | ▲ | 0.01% |
2024-10-04 | 4202 | ダイセル | 1,375,058 | 0.49% | 1,344 | 1,349 | 1,334 | 1,349 | 721,100 | ▼ | -0.01% |
2024-10-23 | 4202 | ダイセル | 1,385,487 | 0.50% | 1,316 | 1,330 | 1,316 | 1,319 | 451,700 | ▲ | 0.01% |
2024-10-25 | 4202 | ダイセル | 1,375,887 | 0.49% | 1,326 | 1,327 | 1,306 | 1,314 | 624,100 | ▼ | -0.01% |
2024-03-01 | 4205 | ゼオン | 1,171,486 | 0.51% | 1,276 | 1,285 | 1,273 | 1,276 | 516,400 | ▲ | 0.1% |
2024-03-12 | 4205 | ゼオン | 1,408,263 | 0.61% | 1,267 | 1,285 | 1,241 | 1,285 | 941,000 | ▲ | 0.09% |
2024-03-21 | 4205 | ゼオン | 1,321,363 | 0.57% | 1,330 | 1,360 | 1,330 | 1,347 | 1,454,800 | ▼ | -0.04% |
2024-04-08 | 4205 | ゼオン | 1,071,644 | 0.46% | 1,351 | 1,356 | 1,328 | 1,346 | 582,400 | ▼ | -0.1% |
2024-10-01 | 4222 | 児玉化 | 42,100 | 0.53% | 413 | 442 | 401 | 403 | 1,297,700 | ▲ | 0.53% |
2024-10-02 | 4222 | 児玉化 | 55,200 | 0.70% | 396 | 410 | 368 | 370 | 973,300 | ▲ | 0.16% |
2024-10-09 | 4222 | 児玉化 | 36,700 | 0.46% | 343 | 357 | 338 | 354 | 265,700 | ▼ | -0.23% |
2024-04-15 | 4235 | UFHD | 107,600 | 0.63% | 1,175 | 1,177 | 1,151 | 1,159 | 105,500 | ▲ | 0.22% |
2024-05-15 | 4235 | UFHD | 94,600 | 0.55% | 1,275 | 1,282 | 1,200 | 1,239 | 214,100 | ▼ | -0.07% |
2024-05-16 | 4235 | UFHD | 106,800 | 0.63% | 1,143 | 1,188 | 1,133 | 1,137 | 377,700 | ▲ | 0.07% |
2024-07-17 | 4235 | UFHD | 95,600 | 0.56% | 1,265 | 1,317 | 1,260 | 1,310 | 153,300 | ▼ | -0.06% |
2024-08-01 | 4235 | UFHD | 119,700 | 0.70% | 1,165 | 1,166 | 1,056 | 1,060 | 191,400 | ▲ | 0.13% |
2024-08-02 | 4235 | UFHD | 118,200 | 0.69% | 1,015 | 1,037 | 998 | 1,000 | 190,200 | ▼ | -0.01% |
2024-08-05 | 4235 | UFHD | 119,200 | 0.70% | 910 | 912 | 778 | 788 | 375,500 | ▲ | 0.01% |
2024-08-13 | 4235 | UFHD | 106,200 | 0.62% | 990 | 1,057 | 988 | 1,051 | 70,100 | ▼ | -0.07% |
2024-08-14 | 4235 | UFHD | 77,600 | 0.45% | 1,060 | 1,088 | 1,057 | 1,079 | 130,100 | ▼ | -0.17% |
2024-08-15 | 4235 | UFHD | 112,300 | 0.66% | 959 | 967 | 876 | 879 | 499,600 | ▲ | 0.21% |
2024-09-27 | 4235 | UFHD | 97,700 | 0.57% | 867 | 881 | 861 | 876 | 107,700 | ▼ | -0.09% |
2024-10-07 | 4235 | UFHD | 78,000 | 0.45% | 861 | 874 | 860 | 866 | 63,900 | ▼ | -0.11% |
2024-03-07 | 4259 | エクサWiz | 434,000 | 0.51% | 594 | 605 | 567 | 586 | 1,724,300 | ▲ | 0.1% |
2024-03-19 | 4259 | エクサWiz | 622,800 | 0.73% | 607 | 617 | 602 | 617 | 2,572,400 | ▲ | 0.21% |
2024-03-21 | 4259 | エクサWiz | 706,400 | 0.83% | 646 | 646 | 597 | 615 | 6,728,100 | ▲ | 0.09% |
2024-03-26 | 4259 | エクサWiz | 657,200 | 0.77% | 558 | 573 | 552 | 564 | 1,103,100 | ▼ | -0.05% |
2024-03-27 | 4259 | エクサWiz | 584,600 | 0.68% | 569 | 577 | 553 | 561 | 862,400 | ▼ | -0.08% |
2024-04-04 | 4259 | エクサWiz | 597,000 | 0.70% | 516 | 520 | 495 | 502 | 1,008,300 | ▲ | 0.01% |
2024-04-10 | 4259 | エクサWiz | 683,000 | 0.80% | 482 | 485 | 471 | 480 | 840,400 | ▲ | 0.1% |
2024-04-12 | 4259 | エクサWiz | 767,400 | 0.90% | 474 | 495 | 455 | 457 | 3,625,900 | ▲ | 0.09% |
2024-04-30 | 4259 | エクサWiz | 873,300 | 1.02% | 450 | 451 | 442 | 447 | 518,300 | ▲ | 0.12% |
2024-05-14 | 4259 | エクサWiz | 754,400 | 0.88% | 459 | 480 | 454 | 480 | 1,773,900 | ▼ | -0.14% |
2024-05-16 | 4259 | エクサWiz | 665,700 | 0.78% | 415 | 420 | 392 | 413 | 1,176,500 | ▼ | -0.09% |
2024-05-23 | 4259 | エクサWiz | 590,900 | 0.69% | 384 | 384 | 363 | 367 | 1,184,100 | ▼ | -0.09% |
2024-05-28 | 4259 | エクサWiz | 843,900 | 0.99% | 365 | 365 | 346 | 356 | 1,790,000 | ▲ | 0.3% |
2024-05-29 | 4259 | エクサWiz | 901,500 | 1.05% | 355 | 355 | 330 | 335 | 1,671,700 | ▲ | 0.06% |
2024-05-30 | 4259 | エクサWiz | 972,600 | 1.14% | 329 | 332 | 319 | 323 | 1,467,100 | ▲ | 0.08% |
2024-06-03 | 4259 | エクサWiz | 853,800 | 1.00% | 342 | 362 | 339 | 352 | 1,321,900 | ▼ | -0.13% |
2024-06-28 | 4259 | エクサWiz | 938,500 | 1.10% | 360 | 372 | 342 | 348 | 2,549,500 | ▲ | 0.1% |
2024-07-16 | 4259 | エクサWiz | 1,024,000 | 1.20% | 349 | 349 | 344 | 347 | 483,700 | ▲ | 0.09% |
2024-08-06 | 4259 | エクサWiz | 1,113,600 | 1.30% | 256 | 272 | 245 | 257 | 2,396,100 | ▲ | 0.1% |
2024-08-13 | 4259 | エクサWiz | 947,800 | 1.11% | 274 | 286 | 271 | 284 | 1,179,300 | ▼ | -0.18% |
2024-08-14 | 4259 | エクサWiz | 797,700 | 0.93% | 282 | 291 | 274 | 289 | 1,590,200 | ▼ | -0.18% |
2024-08-16 | 4259 | エクサWiz | 739,500 | 0.86% | 299 | 306 | 295 | 305 | 1,017,700 | ▼ | -0.07% |
2024-09-03 | 4259 | エクサWiz | 865,100 | 1.01% | 320 | 332 | 319 | 329 | 764,600 | ▲ | 0.03% |
2024-09-30 | 4259 | エクサWiz | 795,400 | 0.93% | 318 | 329 | 315 | 321 | 1,198,800 | ▼ | -0.07% |
2024-10-02 | 4259 | エクサWiz | 691,500 | 0.80% | 332 | 334 | 324 | 328 | 1,008,000 | ▼ | -0.13% |
2024-10-04 | 4259 | エクサWiz | 680,600 | 0.79% | 325 | 336 | 323 | 324 | 771,000 | ▼ | -0.01% |
2024-10-22 | 4259 | エクサWiz | 549,200 | 0.64% | 341 | 341 | 325 | 326 | 1,044,800 | ▼ | -0.15% |
2024-07-01 | 4265 | IGS | 23,100 | 0.51% | 435 | 435 | 424 | 427 | 18,000 | ▲ | 0.08% |
2024-07-05 | 4265 | IGS | 28,100 | 0.62% | 429 | 432 | 427 | 427 | 9,300 | ▲ | 0.1% |
2024-07-08 | 4265 | IGS | 26,700 | 0.59% | 427 | 438 | 426 | 435 | 23,200 | ▼ | -0.03% |
2024-07-10 | 4265 | IGS | 19,300 | 0.42% | 445 | 451 | 440 | 449 | 30,200 | ▼ | -0.17% |
2024-07-02 | 4272 | 日化薬 | 897,576 | 0.52% | 1,232 | 1,242 | 1,230 | 1,233 | 362,800 | ▲ | 0.09% |
2024-07-04 | 4272 | 日化薬 | 1,034,776 | 0.60% | 1,256 | 1,259 | 1,244 | 1,255 | 330,900 | ▲ | 0.07% |
2024-07-04 | 4272 | 日化薬 | 1,034,776 | 0.60% | 1,256 | 1,259 | 1,244 | 1,255 | 330,900 | ▲ | 0.07% |
2024-07-18 | 4272 | 日化薬 | 1,199,763 | 0.70% | 1,287 | 1,304 | 1,283 | 1,299 | 455,300 | ▲ | 0.09% |
2024-07-30 | 4272 | 日化薬 | 1,367,825 | 0.80% | 1,256 | 1,263 | 1,250 | 1,253 | 554,500 | ▲ | 0.1% |
2024-07-31 | 4272 | 日化薬 | 1,089,435 | 0.63% | 1,248 | 1,276 | 1,246 | 1,265 | 1,379,200 | ▼ | -0.17% |
2024-08-01 | 4272 | 日化薬 | 863,035 | 0.50% | 1,390 | 1,420 | 1,380 | 1,411 | 1,715,300 | ▼ | -0.13% |
2024-08-02 | 4272 | 日化薬 | 851,885 | 0.49% | 1,366 | 1,378 | 1,302 | 1,313 | 780,100 | ▼ | -0.01% |
2024-08-05 | 4272 | 日化薬 | 855,385 | 0.50% | 1,286 | 1,288 | 1,174 | 1,192 | 922,000 | ▲ | 0.01% |
2024-08-06 | 4272 | 日化薬 | 829,485 | 0.48% | 1,240 | 1,306 | 1,240 | 1,267 | 806,100 | ▼ | -0.02% |
2024-10-29 | 4272 | 日化薬 | 859,108 | 0.50% | 1,191 | 1,200 | 1,190 | 1,196 | 358,600 | ▲ | 0.09% |
2024-10-30 | 4272 | 日化薬 | 104,313 | 0.06% | 1,200 | 1,206 | 1,194 | 1,205 | 1,554,900 | ▼ | -0.44% |
2024-03-05 | 4288 | アズジェント | 22,100 | 0.57% | 683 | 784 | 670 | 784 | 584,400 | ▲ | 0.15% |
2024-03-07 | 4288 | アズジェント | 33,100 | 0.86% | 759 | 909 | 724 | 738 | 1,213,900 | ▲ | 0.29% |
2024-03-08 | 4288 | アズジェント | 18,400 | 0.48% | 738 | 780 | 608 | 636 | 434,400 | ▼ | -0.38% |
2024-03-11 | 4288 | アズジェント | 21,400 | 0.56% | 626 | 626 | 552 | 582 | 93,200 | ▲ | 0.08% |
2024-03-13 | 4288 | アズジェント | 17,100 | 0.44% | 608 | 631 | 577 | 577 | 64,200 | ▼ | -0.12% |
2024-07-16 | 4288 | アズジェント | 36,200 | 0.94% | 999 | 1,059 | 914 | 929 | 1,926,700 | ▲ | 0.53% |
2024-07-17 | 4288 | アズジェント | 32,000 | 0.83% | 859 | 919 | 846 | 882 | 439,200 | ▼ | -0.1% |
2024-07-19 | 4288 | アズジェント | 7,800 | 0.20% | 828 | 932 | 815 | 849 | 383,100 | ▼ | -0.62% |
2024-09-30 | 4307 | 野村総研 | 2,931,732 | 0.50% | 5,288 | 5,384 | 5,240 | 5,300 | 23,329,400 | ▲ | 0.5% |
2024-10-04 | 4307 | 野村総研 | 3,528,032 | 0.60% | 5,062 | 5,162 | 5,061 | 5,103 | 1,818,000 | ▲ | 0.09% |
2024-10-10 | 4307 | 野村総研 | 3,345,707 | 0.57% | 5,202 | 5,238 | 5,165 | 5,228 | 1,530,800 | ▼ | -0.03% |
2024-10-25 | 4307 | 野村総研 | |