?
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 5日線 | 25日線 |
|---|---|---|---|---|---|---|---|
| 08/14(金) | 8,500 | 8,540 | 8,081 | 8,235 | 32,332,000 | 7,729.8 | 7,972.3 |
| 08/13(木) | 7,728 | 8,455 | 7,694 | 8,311 | 39,681,100 | 7,567.0 | 8,004.0 |
| 08/12(水) | 7,378 | 7,548 | 7,080 | 7,538 | 25,048,400 | 7,470.6 | 8,040.0 |
| 08/10(月) | 7,273 | 7,473 | 7,158 | 7,302 | 17,613,200 | 7,388.8 | 8,148.5 |
| 08/07(金) | 7,481 | 7,528 | 6,936 | 7,263 | 28,334,600 | 7,360.6 | 8,299.6 |
| 08/06(木) | 7,686 | 7,762 | 7,050 | 7,421 | 36,253,800 | 7,391.2 | 8,444.1 |
| 08/05(水) | 7,351 | 7,915 | 7,305 | 7,829 | 39,073,300 | 7,190.2 | 8,622.8 |
| 08/04(火) | 7,285 | 7,332 | 6,770 | 7,129 | 27,158,200 | 6,870.6 | 8,765.5 |
| 08/03(月) | 7,566 | 7,567 | 6,923 | 7,161 | 41,411,700 | 6,875.4 | 8,909.9 |
| 07/31(金) | 7,416 | 7,416 | 7,416 | 7,416 | 2,959,500 | 7,063.6 | 9,054.3 |
| 07/30(木) | 6,230 | 6,840 | 6,022 | 6,416 | 43,111,700 | 7,242.6 | 9,230.6 |
| 07/29(水) | 7,154 | 7,182 | 5,861 | 6,231 | 47,757,600 | 7,667.0 | 9,415.2 |
| 07/28(火) | 7,292 | 7,558 | 7,000 | 7,153 | 31,110,900 | 8,084.2 | 9,606.2 |
| 07/27(月) | 8,221 | 8,401 | 7,963 | 8,102 | 20,700,300 | 8,253.8 | 9,810.0 |
| 07/24(金) | 8,577 | 8,689 | 8,030 | 8,311 | 22,737,700 | 8,159.8 | 9,956.0 |
| 07/23(木) | 8,617 | 8,817 | 8,507 | 8,538 | 28,657,300 | 8,177.6 | 10,093.3 |
| 07/22(水) | 8,550 | 8,720 | 8,225 | 8,317 | 31,932,300 | 8,290.0 | 10,186.4 |
| 07/21(火) | 7,578 | 8,046 | 7,336 | 8,001 | 34,312,600 | 8,446.6 | 10,274.9 |
| 07/17(金) | 7,812 | 8,021 | 7,270 | 7,632 | 43,867,400 | 8,659.6 | 10,357.3 |
| 07/16(木) | 8,700 | 8,838 | 8,350 | 8,400 | 23,684,600 | 9,105.2 | 10,394.2 |
| 07/15(水) | 9,184 | 9,188 | 8,745 | 9,100 | 26,579,800 | 9,320.2 | 10,416.9 |
| 07/14(火) | 9,001 | 9,136 | 8,469 | 9,100 | 37,725,100 | 9,305.6 | 10,398.9 |
| 07/13(月) | 9,726 | 10,060 | 8,795 | 9,066 | 36,642,900 | 9,328.0 | 10,422.6 |
| 07/10(金) | 9,677 | 10,085 | 9,582 | 9,860 | 32,667,200 | 9,564.8 | 10,408.4 |
| 07/09(木) | 9,327 | 9,609 | 9,265 | 9,475 | 29,495,100 | 9,808.8 | 10,401.8 |
| 07/08(水) | 8,912 | 9,660 | 8,823 | 9,027 | 41,610,500 | 10,088.8 | 10,419.0 |
| 07/07(火) | 10,185 | 10,380 | 9,181 | 9,212 | 43,829,700 | 10,661.4 | 10,474.7 |
| 07/06(月) | 11,085 | 11,090 | 9,901 | 10,250 | 20,945,500 | 11,098.0 | 10,515.4 |
| 07/03(金) | 10,335 | 11,080 | 9,951 | 11,080 | 24,232,500 | 11,196.0 | 10,525.0 |
| 07/02(木) | 10,925 | 11,370 | 10,765 | 10,875 | 21,447,000 | 11,134.0 | 10,466.8 |
| 07/01(水) | 11,670 | 12,280 | 11,530 | 11,890 | 27,495,200 | 11,324.0 | 10,373.3 |
| 06/30(火) | 10,640 | 11,640 | 10,450 | 11,395 | 22,104,900 | 11,152.0 | 10,210.5 |
| 06/29(月) | 10,835 | 11,085 | 10,355 | 10,740 | 21,412,600 | 11,074.0 | 10,077.8 |
| 06/26(金) | 11,300 | 11,550 | 10,580 | 10,770 | 21,939,600 | 11,376.0 | 9,965.3 |
| 06/25(木) | 11,475 | 12,020 | 11,125 | 11,825 | 21,595,200 | 11,572.0 | 9,819.7 |
| 06/24(水) | 10,990 | 11,450 | 10,780 | 11,030 | 23,298,600 | 11,556.0 | 9,615.8 |
| 06/23(火) | 11,950 | 12,145 | 11,005 | 11,005 | 27,617,500 | 11,523.0 | 9,421.2 |
| 06/22(月) | 12,570 | 12,895 | 12,120 | 12,250 | 26,689,000 | 11,428.0 | 9,228.2 |
| 06/19(金) | 12,345 | 12,410 | 11,280 | 11,750 | 47,359,300 | 10,990.0 | 8,985.0 |
| 06/18(木) | 12,100 | 12,850 | 11,715 | 11,745 | 37,329,500 | 10,351.2 | 8,761.0 |
| 06/17(水) | 10,230 | 11,095 | 10,200 | 10,865 | 31,784,100 | 9,795.6 | 8,544.8 |
| 06/16(火) | 10,560 | 10,995 | 10,320 | 10,530 | 37,241,100 | 9,352.6 | 8,353.8 |
| 06/15(月) | 9,456 | 10,060 | 9,415 | 10,060 | 28,135,700 | 9,185.0 | 8,175.7 |
| 06/12(金) | 9,567 | 9,665 | 8,521 | 8,556 | 59,245,900 | 8,915.2 | 8,011.7 |
| 06/11(木) | 8,218 | 9,018 | 8,083 | 8,967 | 42,888,400 | 9,143.0 | 7,903.4 |
| 06/10(水) | 9,392 | 9,580 | 8,550 | 8,650 | 53,014,000 | 9,330.4 | 7,770.7 |
| 06/09(火) | 9,000 | 10,035 | 8,680 | 9,692 | 62,763,400 | 9,684.4 | 7,630.2 |
| 06/08(月) | 8,795 | 9,285 | 8,624 | 8,711 | 47,646,200 | 9,792.0 | 7,448.8 |
| 06/05(金) | 9,500 | 10,035 | 9,225 | 9,695 | 34,362,300 | 10,147.8 | 7,293.9 |
| 06/04(木) | 10,120 | 10,380 | 9,858 | 9,904 | 25,651,100 | 10,133.8 | 7,102.8 |
| 06/03(水) | 10,300 | 10,940 | 9,928 | 10,420 | 40,139,600 | 9,860.6 | 6,904.0 |
| 06/02(火) | 10,410 | 11,040 | 9,700 | 10,230 | 50,853,300 | 9,340.6 | 6,679.8 |
| 06/01(月) | 9,475 | 11,125 | 9,171 | 10,490 | 65,355,400 | 8,910.0 | 6,467.0 |
| 05/29(金) | 9,128 | 10,040 | 9,033 | 9,625 | 75,663,400 | 8,397.6 | 6,239.8 |
| 05/28(木) | 7,700 | 8,899 | 7,700 | 8,538 | 46,383,100 | 7,898.6 | 6,044.3 |
| 05/27(水) | 8,227 | 8,383 | 7,750 | 7,820 | 24,621,300 | 7,536.4 | 5,886.8 |
| 05/26(火) | 7,928 | 8,266 | 7,813 | 8,077 | 23,538,000 | 7,205.2 | 5,765.7 |
| 05/25(月) | 7,338 | 8,413 | 7,315 | 7,928 | 36,000,700 | 6,825.8 | 5,623.4 |
| 05/22(金) | 6,715 | 7,226 | 6,659 | 7,130 | 20,915,700 | 6,474.4 | 5,479.4 |
| 05/21(木) | 6,352 | 6,788 | 6,316 | 6,727 | 15,850,200 | 6,278.6 | 5,361.0 |
| 05/20(水) | 5,990 | 6,200 | 5,825 | 6,164 | 11,512,000 | 6,201.0 | 5,257.8 |
| 05/19(火) | 6,234 | 6,323 | 6,128 | 6,180 | 10,166,800 | 6,186.0 | 5,170.8 |
| 05/18(月) | 6,051 | 6,292 | 5,930 | 6,171 | 11,319,900 | 6,165.6 | 5,083.6 |
| 05/15(金) | 6,429 | 6,541 | 6,035 | 6,151 | 13,040,900 | 6,123.4 | 4,988.2 |
| 05/14(木) | 6,146 | 6,508 | 6,138 | 6,339 | 11,802,500 | 6,063.2 | 4,894.5 |
| 05/13(水) | 5,947 | 6,118 | 5,900 | 6,089 | 12,340,800 | 5,925.0 | 4,792.5 |
| 05/12(火) | 6,078 | 6,311 | 6,040 | 6,078 | 12,364,000 | 5,734.8 | 4,688.0 |
| 05/11(月) | 5,993 | 6,018 | 5,808 | 5,960 | 14,052,700 | 5,550.4 | 4,591.8 |
| 05/08(金) | 5,590 | 5,910 | 5,551 | 5,850 | 15,418,500 | 5,326.4 | 4,489.7 |
| 05/07(木) | 5,400 | 5,716 | 5,398 | 5,648 | 24,938,000 | 5,139.6 | 4,397.1 |
| 05/01(金) | 5,000 | 5,253 | 4,905 | 5,138 | 18,404,600 | 4,997.2 | 4,319.6 |
| 04/30(木) | 4,848 | 5,265 | 4,750 | 5,156 | 30,704,800 | 4,932.2 | 4,261.6 |
| 04/28(火) | 4,933 | 4,995 | 4,810 | 4,840 | 10,341,000 | 4,883.2 | 4,200.4 |
| 04/27(月) | 5,001 | 5,013 | 4,770 | 4,916 | 8,040,200 | 4,877.2 | 4,147.2 |
| 04/24(金) | 4,950 | 5,016 | 4,890 | 4,936 | 8,895,700 | 4,841.6 | 4,089.5 |
| 04/23(木) | 4,841 | 4,867 | 4,672 | 4,813 | 10,948,000 | 4,774.4 | 4,040.6 |
| 04/22(水) | 4,827 | 4,977 | 4,821 | 4,911 | 7,750,500 | 4,770.2 | 4,000.4 |
| 04/21(火) | 4,740 | 4,852 | 4,736 | 4,810 | 7,758,000 | 4,692.0 | 3,954.6 |
| 04/20(月) | 4,662 | 4,813 | 4,658 | 4,738 | 10,084,000 | 4,595.8 | 3,905.2 |
| 04/17(金) | 4,722 | 4,796 | 4,600 | 4,600 | 13,592,000 | 4,482.2 | 3,860.3 |
| 04/16(木) | 4,570 | 4,878 | 4,537 | 4,792 | 15,342,100 | 4,391.4 | 3,823.7 |
| 04/15(水) | 4,485 | 4,525 | 4,431 | 4,520 | 13,431,600 | 4,231.0 | 3,780.9 |
| 04/14(火) | 4,208 | 4,353 | 4,205 | 4,329 | 9,262,400 | 4,127.0 | 3,745.6 |
| 04/13(月) | 4,077 | 4,196 | 4,042 | 4,170 | 7,510,600 | 4,018.4 | 3,710.1 |
| 04/10(金) | 3,988 | 4,165 | 3,975 | 4,146 | 10,407,400 | 3,945.8 | 3,693.2 |
| 04/09(木) | 3,930 | 3,990 | 3,913 | 3,990 | 8,314,100 | 3,874.4 | 3,678.3 |
| 04/08(水) | 3,996 | 4,037 | 3,927 | 4,000 | 9,611,500 | 3,772.0 | 3,663.6 |
| 04/07(火) | 3,822 | 3,869 | 3,761 | 3,786 | 5,421,900 | 3,706.2 | 3,651.4 |
| 04/06(月) | 3,780 | 3,913 | 3,777 | 3,807 | 6,097,300 | 3,630.8 | 3,661.0 |
| 04/03(金) | 3,707 | 3,789 | 3,706 | 3,789 | 9,021,300 | 3,576.2 | 3,671.5 |
| 04/02(木) | 3,704 | 3,714 | 3,461 | 3,478 | 7,093,500 | 3,560.4 | 3,681.9 |
| 04/01(水) | 3,619 | 3,674 | 3,571 | 3,671 | 6,385,000 | 3,602.4 | 3,710.2 |
| 03/31(火) | 3,451 | 3,505 | 3,381 | 3,409 | 8,338,300 | 3,593.4 | 3,723.6 |
| 03/30(月) | 3,486 | 3,534 | 3,457 | 3,534 | 8,669,100 | 3,613.6 | 3,732.9 |
| 03/27(金) | 3,638 | 3,719 | 3,604 | 3,710 | 8,163,200 | 3,601.8 | 3,736.8 |
| 03/26(木) | 3,639 | 3,747 | 3,638 | 3,688 | 6,618,400 | 3,602.4 | 3,731.4 |
| 03/25(水) | 3,632 | 3,645 | 3,570 | 3,626 | 7,462,600 | 3,626.4 | 3,723.0 |
| 03/24(火) | 3,603 | 3,605 | 3,465 | 3,510 | 6,076,700 | 3,654.5 | 3,708.0 |
| 03/23(月) | 3,467 | 3,502 | 3,393 | 3,475 | 8,421,100 | 3,667.2 | 3,696.8 |
| 03/19(木) | 3,675 | 3,747 | 3,667 | 3,713 | 8,104,300 | 3,695.3 | 3,688.3 |
| 03/18(水) | 3,864 | 3,870 | 3,783 | 3,808 | 7,146,700 | 3,689.8 | 3,671.3 |
| 03/17(火) | 3,680 | 3,817 | 3,633 | 3,766 | 11,897,000 | 3,672.8 | 3,648.5 |
| 03/16(月) | 3,547 | 3,630 | 3,523 | 3,573 | 4,983,400 | 3,647.0 | 3,625.4 |
| 03/13(金) | 3,547 | 3,627 | 3,542 | 3,616 | 6,545,200 | 3,620.4 | 3,612.6 |
| 03/12(木) | 3,680 | 3,699 | 3,627 | 3,685 | 5,766,600 | 3,646.8 | 3,599.6 |
| 03/11(水) | 3,685 | 3,825 | 3,683 | 3,723 | 6,972,000 | 3,664.2 | 3,583.7 |
| 03/10(火) | 3,554 | 3,638 | 3,541 | 3,638 | 8,965,500 | 3,644.2 | 3,557.0 |
| 03/09(月) | 3,401 | 3,478 | 3,315 | 3,441 | 10,957,300 | 3,655.7 | 3,535.8 |
| 03/06(金) | 3,710 | 3,779 | 3,675 | 3,748 | 7,363,500 | 3,773.0 | 3,522.4 |
| 03/05(木) | 3,774 | 3,853 | 3,681 | 3,772 | 12,783,400 | 3,837.4 | 3,498.8 |
| 03/04(水) | 3,566 | 3,742 | 3,539 | 3,623 | 12,101,500 | 3,892.9 | 3,475.8 |
| 03/03(火) | 3,958 | 3,968 | 3,672 | 3,695 | 15,460,500 | 4,005.0 | 3,456.8 |
| 03/02(月) | 3,881 | 4,030 | 3,870 | 4,027 | 9,616,800 | 4,067.4 | 3,441.1 |
| 02/27(金) | 3,948 | 4,084 | 3,929 | 4,070 | 11,789,000 | 3,990.2 | 3,412.1 |
| 02/26(木) | 4,201 | 4,282 | 4,041 | 4,050 | 12,962,200 | 3,902.6 | 3,380.1 |
| 02/25(水) | 3,973 | 4,190 | 3,956 | 4,184 | 17,734,800 | 3,807.9 | 3,349.1 |
| 02/24(火) | 3,764 | 4,018 | 3,716 | 4,007 | 20,183,100 | 3,666.4 | 3,317.8 |
| 02/20(金) | 3,687 | 3,718 | 3,613 | 3,641 | 10,215,100 | 3,515.4 | 3,292.8 |
| 02/19(木) | 3,616 | 3,690 | 3,554 | 3,632 | 10,535,700 | 3,433.0 | 3,281.9 |
| 02/18(水) | 3,546 | 3,593 | 3,412 | 3,576 | 17,846,700 | 3,359.5 | 3,273.1 |
| 02/17(火) | 3,251 | 3,552 | 3,208 | 3,476 | 14,452,600 | 3,301.9 | 3,261.2 |
| 02/16(月) | 3,284 | 3,297 | 3,216 | 3,252 | 6,229,200 | 3,254.3 | 3,248.7 |
| 02/13(金) | 3,195 | 3,275 | 3,190 | 3,229 | 8,003,200 | 3,241.2 | 3,244.9 |
| 02/12(木) | 3,276 | 3,303 | 3,238 | 3,264 | 6,355,200 | 3,246.4 | 3,248.1 |
| 02/10(火) | 3,275 | 3,296 | 3,248 | 3,288 | 9,437,600 | 3,251.7 | 3,249.6 |
| 02/09(月) | 3,360 | 3,380 | 3,233 | 3,238 | 9,466,800 | 3,251.5 | 3,250.0 |
| 02/06(金) | 3,174 | 3,208 | 3,121 | 3,187 | 8,298,000 | 3,215.1 | - |
| 02/05(木) | 3,269 | 3,280 | 3,197 | 3,254 | 6,914,900 | 3,199.0 | - |
| 02/04(水) | 3,230 | 3,295 | 3,199 | 3,291 | 6,733,400 | 3,169.3 | - |
| 02/03(火) | 3,149 | 3,316 | 3,128 | 3,287 | 15,892,100 | 3,142.6 | - |
| 02/02(月) | 3,212 | 3,226 | 2,795 | 3,056 | 22,724,900 | 3,124.7 | - |
| 01/30(金) | 3,057 | 3,124 | 3,056 | 3,107 | 8,112,400 | 3,143.4 | - |
| 01/29(木) | 3,128 | 3,134 | 3,046 | 3,106 | 6,939,700 | 3,182.2 | - |
| 01/28(水) | 3,150 | 3,170 | 3,123 | 3,157 | 5,550,300 | 3,221.6 | - |
| 01/27(火) | 3,161 | 3,205 | 3,118 | 3,198 | 6,826,500 | 3,244.0 | - |
| 01/26(月) | 3,182 | 3,200 | 3,141 | 3,149 | 9,111,100 | 3,259.5 | - |
| 01/23(金) | 3,339 | 3,353 | 3,288 | 3,301 | 5,764,500 | 3,309.8 | - |
| 01/22(木) | 3,339 | 3,341 | 3,281 | 3,303 | 7,140,600 | 3,326.0 | - |
| 01/21(水) | 3,227 | 3,276 | 3,220 | 3,269 | 6,352,000 | 3,339.1 | - |
| 01/20(火) | 3,356 | 3,375 | 3,268 | 3,275 | 6,454,100 | 3,367.8 | - |
| 01/19(月) | 3,368 | 3,416 | 3,312 | 3,401 | 4,604,000 | 3,368.2 | - |
| 01/16(金) | 3,332 | 3,400 | 3,326 | 3,382 | 5,507,200 | 3,320.9 | - |
| 01/15(木) | 3,352 | 3,396 | 3,327 | 3,368 | 6,619,000 | 3,275.9 | - |
| 01/14(水) | 3,276 | 3,452 | 3,269 | 3,413 | 8,989,600 | 3,264.2 | - |
| 01/13(火) | 3,269 | 3,298 | 3,234 | 3,277 | 7,518,400 | 3,241.8 | - |
| 01/09(金) | 3,154 | 3,181 | 3,128 | 3,164 | 6,262,400 | 3,246.2 | - |
| 01/08(木) | 3,288 | 3,295 | 3,157 | 3,157 | 7,140,100 | - | - |
| 01/07(水) | 3,272 | 3,339 | 3,255 | 3,310 | 5,680,100 | - | - |
| 01/06(火) | 3,343 | 3,359 | 3,274 | 3,301 | 5,526,600 | - | - |
| 01/05(月) | 3,312 | 3,325 | 3,270 | 3,299 | 7,888,100 | - | - |
| 日付 | 株数 | 取得 | 売却 | 損益 |
|---|---|---|---|---|
| 2026/04/17(金) | 100 | 4,722 | 4,600 | +11,474円 |
