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
2026/06/26 151 156 146 153 2,294,400
2026/06/25 150 159 147 154 3,174,700
2026/06/24 163 167 148 154 5,050,200
2026/06/23 170 174 162 167 2,468,700
2026/06/22 161 179 161 175 3,336,100
2026/06/19 161 177 161 164 4,462,500
2026/06/18 183 184 162 170 8,164,600
2026/06/17 206 209 191 191 6,942,300
2026/06/16 208 231 204 210 11,730,000
2026/06/15 215 231 194 200 9,719,900
2026/06/12 231 258 225 230 12,139,200
2026/06/11 227 249 208 239 15,914,800
2026/06/10 197 234 188 221 16,648,600
2026/06/09 238 239 198 204 18,193,800
2026/06/08 264 289 236 250 58,365,100
2026/06/05 260 292 216 238 49,066,800
2026/06/04 355 369 276 276 55,781,000
2026/06/03 250 356 250 356 102,967,400
2026/06/02 216 284 190 276 51,947,400
2026/06/01 223 274 191 208 57,260,700
2026/05/29 201 201 201 201 469,900
2026/05/28 151 151 151 151 426,700
2026/05/27 103 106 95 101 1,795,700
2026/05/26 110 110 101 102 1,156,900
2026/05/25 118 119 108 112 1,052,300
2026/05/22 112 118 110 115 1,295,400
2026/05/21 105 113 105 110 1,277,300
2026/05/20 115 116 103 104 1,330,900
2026/05/19 110 116 108 110 1,814,400
2026/05/18 109 115 101 106 2,331,600
2026/05/15 121 125 120 121 822,500
2026/05/14 126 128 122 123 722,600
2026/05/13 126 127 123 126 1,350,700
2026/05/12 138 138 129 129 1,834,200
2026/05/11 138 143 135 139 1,562,900
2026/05/08 135 137 131 135 925,500
2026/05/07 137 143 134 135 1,416,600
2026/05/01 135 138 130 132 838,500
2026/04/30 138 139 131 133 1,640,400
2026/04/28 145 151 137 138 1,780,800
2026/04/27 148 155 146 148 1,485,000
2026/04/24 157 160 148 148 2,056,000
2026/04/23 166 170 158 160 2,229,800
2026/04/22 177 179 157 164 5,210,000
2026/04/21 160 185 158 175 10,212,300
2026/04/20 168 170 157 159 3,354,000
2026/04/17 200 203 166 171 16,295,300
2026/04/16 170 177 168 177 3,206,600
2026/04/15 130 132 126 127 817,500
2026/04/14 124 131 124 130 1,223,600
2026/04/13 120 123 120 123 671,700
2026/04/10 122 130 121 122 1,611,700
2026/04/09 127 128 120 121 1,313,000
2026/04/08 124 128 122 126 1,382,400
2026/04/07 121 126 117 121 1,427,100
2026/04/06 122 125 119 120 1,130,000
2026/04/03 120 130 115 121 3,847,600
2026/03/27 160 165 153 160 1,792,700
2026/03/26 174 174 162 163 1,345,400
2026/03/25 166 174 166 171 1,051,300
2026/03/24 173 176 160 165 1,847,100
2026/03/23 178 181 166 166 2,435,800
2026/03/19 192 195 188 188 926,300
2026/03/18 198 198 190 197 1,555,700
2026/03/17 214 214 200 202 1,657,700
2026/03/16 209 218 202 209 1,726,200
2026/03/13 194 211 189 206 1,853,200
2026/03/12 198 199 191 193 859,100
2026/03/11 193 202 192 198 1,404,000
2026/03/10 193 196 187 191 1,264,400
2026/03/09 186 191 179 191 2,418,600
2026/03/06 200 202 193 196 1,011,000
2026/03/05 194 204 194 200 1,916,900
2026/03/04 186 198 180 184 3,007,700
2026/03/03 215 216 190 191 3,393,200
2026/03/02 210 215 208 212 1,249,600
2026/02/27 219 223 217 220 1,564,300
2026/02/26 211 220 211 218 1,412,700
2026/02/25 212 221 210 211 1,483,800
2026/02/24 202 215 201 213 2,356,700
2026/02/20 216 218 201 206 3,406,400
2026/02/19 232 234 218 219 2,667,000
2026/02/18 244 247 228 232 4,155,000
2026/02/17 237 250 232 246 5,695,900
2026/02/16 232 239 226 232 2,734,900
2026/02/13 245 254 227 237 5,065,700
2026/02/12 228 255 207 251 11,190,200
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

このページの先頭へ