日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

Ｂｉｔｃｏｉｎ　Ｊａｐａｎ(8105)の株価時系列情報

Ｂｉｔｃｏｉｎ　Ｊａｐａｎ(8105)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2026/02/10 230 245 227 232 4,675,000
2026/02/09 240 245 229 229 5,016,800
2026/02/06 222 241 213 239 8,137,500
2026/02/05 200 243 198 233 12,475,500
2026/02/04 207 218 201 201 4,080,000
2026/02/03 199 208 195 206 4,952,400
2026/02/02 176 210 176 209 10,386,600
2026/01/30 199 215 185 186 23,098,900
2026/01/29 185 185 175 179 1,953,700
2026/01/28 189 193 184 184 1,397,700
2026/01/27 187 201 187 189 2,411,800
2026/01/26 190 195 187 189 1,428,800
2026/01/23 186 199 184 195 2,809,200
2026/01/22 193 193 180 185 3,551,900
2026/01/21 200 202 189 193 3,963,200
2026/01/20 212 214 208 209 1,921,100
2026/01/19 216 216 210 213 1,577,200
2026/01/16 223 223 216 218 1,528,900
2026/01/15 216 226 214 222 4,252,000
2026/01/14 216 220 210 213 4,750,700
2026/01/13 228 233 212 212 5,076,600
2026/01/09 223 225 212 223 4,818,900
2026/01/08 237 238 222 223 9,045,400
2026/01/07 249 249 230 240 8,006,900
2026/01/06 245 283 241 244 27,992,300
2026/01/05 232 253 227 237 9,093,300
2025/12/30 228 279 227 228 9,628,700
2025/12/29 234 238 226 229 2,961,500
2025/12/26 231 235 224 230 3,149,300
2025/12/25 233 245 231 233 3,966,500
2025/12/24 235 240 226 233 2,845,100
2025/12/23 235 244 230 230 2,260,300
2025/12/22 254 254 226 236 2,864,400
2025/12/19 230 240 226 238 2,548,800
2025/12/18 227 234 223 230 1,870,700
2025/12/17 236 241 225 235 1,635,300
2025/12/16 246 254 230 235 2,368,600
2025/12/15 255 256 237 254 2,677,900
2025/12/12 263 268 250 257 1,573,100
2025/12/11 288 288 258 258 2,844,900
2025/12/10 285 304 274 287 6,069,000
2025/12/09 284 314 274 275 4,290,300
2025/12/08 286 292 280 283 2,051,000
2025/12/05 305 317 291 294 2,711,300
2025/12/04 320 344 303 305 3,924,300
2025/12/03 340 350 310 310 6,217,200
2025/12/02 250 380 250 355 34,176,300
2025/12/01 314 314 314 314 350,100
2025/11/28 414 417 385 394 5,188,400
2025/11/27 436 439 407 415 5,303,300
2025/11/26 434 470 399 413 9,587,400
2025/11/25 570 618 450 450 15,582,300
2025/11/21 478 550 473 550 22,508,600
2025/11/20 408 470 385 470 12,176,300
2025/11/19 412 435 358 390 20,119,100
2025/11/18 466 502 424 424 12,083,400
2025/11/17 524 533 524 524 1,139,800
2025/11/14 714 767 624 624 8,466,500
2025/11/13 970 1,001 774 774 15,808,100
2025/11/12 849 924 837 924 4,647,100
2025/11/11 694 774 666 774 13,880,900
2025/11/10 639 695 631 674 3,636,200
2025/11/07 654 664 616 630 2,949,200
2025/11/06 632 680 612 674 3,164,100
2025/11/05 649 654 607 622 2,565,300
2025/11/04 699 707 657 659 3,215,900
2025/10/31 617 669 591 660 4,399,700
2025/10/30 597 631 575 626 3,197,700
2025/10/29 652 655 590 597 3,323,200
2025/10/28 668 687 662 665 2,242,300
2025/10/27 700 755 667 680 7,576,900
2025/10/24 640 708 632 699 14,557,700
2025/10/23 654 737 618 620 18,338,400
2025/10/22 554 644 540 644 14,379,700
2025/10/21 467 544 467 544 2,921,200
2025/10/20 429 480 414 464 3,456,800
2025/10/17 405 424 395 422 2,732,900
2025/10/16 437 437 413 413 1,829,100
2025/10/15 477 482 433 442 2,276,300
2025/10/14 517 533 461 469 2,799,400
2025/10/10 510 533 496 502 2,060,900
2025/10/09 501 524 492 512 2,788,700
2025/10/08 530 545 508 508 2,677,900
2025/10/07 571 578 510 539 5,203,600
2025/10/06 632 633 587 587 2,068,800
2025/10/03 612 636 609 626 2,221,500
2025/10/02 640 657 605 619 3,607,700
2025/10/01 680 689 612 615 3,879,600
2025/09/30 726 736 697 697 3,637,600
2025/09/29 707 737 674 720 10,579,000
2025/09/26 612 670 602 658 4,985,700
2025/09/25 670 767 637 642 21,651,500
2025/09/24 673 673 673 673 1,031,400
2025/09/22 665 668 566 573 5,394,600
2025/09/19 695 710 640 655 3,981,600
2025/09/18 764 788 678 681 10,276,300
2025/09/17 665 762 656 734 18,538,800
2025/09/16 623 696 612 664 9,035,800
2025/09/12 720 735 628 633 8,575,100
2025/09/11 624 731 616 721 21,633,600
2025/09/10 687 687 611 631 8,034,300
2025/09/09 733 756 652 688 7,019,300
2025/09/08 708 814 690 735 15,182,300
2025/09/05 770 819 688 738 25,549,600
2025/09/04 935 966 770 770 29,533,000
2025/09/03 740 920 737 920 23,047,500
2025/09/02 785 868 631 770 37,227,800
2025/09/01 760 770 752 770 1,194,300
2025/08/29 620 670 607 670 9,424,000
2025/08/28 488 570 488 570 37,843,700
2025/08/27 490 490 490 490 87,400
2025/08/26 590 590 590 590 307,900
2025/08/25 1,000 1,013 740 740 13,232,200
2025/08/22 890 890 872 890 2,421,200
2025/08/21 610 740 581 740 34,890,600
2025/08/20 610 640 532 640 29,950,900
2025/08/19 540 540 540 540 328,900
2025/08/18 386 460 384 460 13,710,200
2025/08/15 366 436 352 380 36,732,500
2025/08/14 410 431 343 390 40,108,300
2025/08/13 385 385 385 385 2,304,200
2025/08/12 301 441 289 305 77,853,300
2025/08/08 213 213 213 213 415,400
2025/08/07 163 163 163 163 379,800
2025/08/06 96 113 91 113 27,018,700
2025/08/05 83 83 80 83 7,895,700
2025/08/04 52 54 52 53 632,800
2025/08/01 53 54 52 53 59,900
2025/07/31 53 53 52 53 232,500
2025/07/30 53 54 52 53 327,700
2025/07/29 55 55 53 54 117,400
2025/07/28 54 55 53 55 318,600
2025/07/25 54 55 53 54 238,100
2025/07/24 54 54 53 54 112,400
2025/07/23 52 54 52 54 453,900
2025/07/22 54 54 51 52 1,359,100
2025/07/18 53 55 53 54 216,700
2025/07/17 55 55 53 54 398,300
2025/07/16 55 55 53 55 432,000
2025/07/15 56 57 53 55 1,510,400
2025/07/14 57 57 54 55 820,500
2025/07/11 56 58 55 57 1,597,100
2025/07/10 55 58 54 57 3,523,300
2025/07/09 55 55 53 54 558,600
2025/07/08 52 55 52 55 878,400
2025/07/07 52 53 52 53 200,700
2025/07/04 51 53 51 51 514,700
2025/07/03 52 53 50 52 1,245,100
2025/07/02 52 54 52 52 853,300
2025/07/01 56 57 52 52 1,396,500
2025/06/30 56 59 54 56 4,102,500
2025/06/27 54 55 53 54 1,527,200
2025/06/26 57 59 52 54 5,297,100
2025/06/25 53 67 52 61 13,782,200
2025/06/24 52 53 51 51 363,600
2025/06/23 53 54 51 52 416,400
2025/06/20 54 54 51 54 1,362,900
2025/06/19 54 56 54 54 545,800
2025/06/18 54 55 53 54 505,800
2025/06/17 53 56 52 55 842,600
2025/06/16 52 53 51 53 510,800
2025/06/13 54 54 51 52 946,900
2025/06/12 51 56 51 55 2,907,300
2025/06/11 50 54 49 51 2,158,000
2025/06/10 54 56 53 53 1,007,700
2025/06/09 54 56 52 53 1,436,300
2025/06/06 54 56 53 56 2,119,200
2025/06/05 60 61 54 54 4,371,300
2025/06/04 64 65 61 62 1,822,200
2025/06/03 63 74 63 66 9,563,900
2025/06/02 64 65 62 63 1,426,100
2025/05/30 72 72 62 65 4,886,800
2025/05/29 62 68 60 67 6,352,400
2025/05/28 75 83 64 66 22,111,000
2025/05/27 46 72 45 65 35,839,600
2025/05/26 43 45 42 44 132,600
2025/05/23 43 44 42 43 260,900
2025/05/22 43 44 43 43 264,700
2025/05/21 44 45 43 44 301,000
2025/05/20 44 46 43 44 1,479,100
2025/05/19 43 45 43 44 317,300
2025/05/16 43 44 41 42 669,500
2025/05/15 43 44 42 42 441,900
2025/05/14 42 43 41 43 322,600
2025/05/13 41 42 41 42 545,700
2025/05/12 42 42 41 42 64,600
2025/05/09 42 42 41 41 85,100
2025/05/08 41 43 41 41 202,300
2025/05/07 41 43 41 42 193,800
2025/05/02 40 42 40 41 615,800
2025/05/01 41 41 40 40 329,300
2025/04/30 40 45 39 41 8,682,700
2025/04/28 39 43 39 40 4,384,900
2025/04/25 40 41 39 39 245,700
2025/04/24 42 43 40 40 794,700
2025/04/23 41 45 40 41 8,616,500
2025/04/22 40 47 39 41 14,227,100
2025/04/21 39 48 38 40 8,131,700
2025/04/18 38 39 38 39 475,800
2025/04/17 39 42 36 37 4,775,900

このページの先頭へ