8105 Bitcoin Japan(株) の時系列データ [2025年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2025-12-10	285	304	274	287	6,069,000	287
2025-12-09	284	314	274	275	4,290,300	275
2025-12-08	286	292	280	283	2,051,000	283
2025-12-05	305	317	291	294	2,711,300	294
2025-12-04	320	344	303	305	3,924,300	305
2025-12-03	340	350	310	310	6,217,200	310
2025-12-02	250	380	250	355	34,176,300	355
2025-12-01	314	314	314	314	350,100	314
2025-11-28	414	417	385	394	5,188,400	394
2025-11-27	436	439	407	415	5,303,300	415
2025-11-26	434	470	399	413	9,587,400	413
2025-11-25	570	618	450	450	15,582,300	450
2025-11-21	478	550	473	550	22,508,600	550
2025-11-20	408	470	385	470	12,176,300	470
2025-11-19	412	435	358	390	20,119,100	390
2025-11-18	466	502	424	424	12,083,400	424
2025-11-17	524	533	524	524	1,139,800	524
2025-11-14	714	767	624	624	8,466,500	624
2025-11-13	970	1,001	774	774	15,808,100	774
2025-11-12	849	924	837	924	4,647,100	924
2025-11-11	694	774	666	774	13,880,900	774
2025-11-10	639	695	631	674	3,636,200	674
2025-11-07	654	664	616	630	2,949,200	630
2025-11-06	632	680	612	674	3,164,100	674
2025-11-05	649	654	607	622	2,565,300	622
2025-11-04	699	707	657	659	3,215,900	659
2025-10-31	617	669	591	660	4,399,700	660
2025-10-30	597	631	575	626	3,197,700	626
2025-10-29	652	655	590	597	3,323,200	597
2025-10-28	668	687	662	665	2,242,300	665
2025-10-27	700	755	667	680	7,576,900	680
2025-10-24	640	708	632	699	14,557,700	699
2025-10-23	654	737	618	620	18,338,400	620
2025-10-22	554	644	540	644	14,379,700	644
2025-10-21	467	544	467	544	2,921,200	544
2025-10-20	429	480	414	464	3,456,800	464
2025-10-17	405	424	395	422	2,732,900	422
2025-10-16	437	437	413	413	1,829,100	413
2025-10-15	477	482	433	442	2,276,300	442
2025-10-14	517	533	461	469	2,799,400	469
2025-10-10	510	533	496	502	2,060,900	502
2025-10-09	501	524	492	512	2,788,700	512
2025-10-08	530	545	508	508	2,677,900	508
2025-10-07	571	578	510	539	5,203,600	539
2025-10-06	632	633	587	587	2,068,800	587
2025-10-03	612	636	609	626	2,221,500	626
2025-10-02	640	657	605	619	3,607,700	619
2025-10-01	680	689	612	615	3,879,600	615
2025-09-30	726	736	697	697	3,637,600	697
2025-09-29	707	737	674	720	10,579,000	720
2025-09-26	612	670	602	658	4,985,700	658
2025-09-25	670	767	637	642	21,651,500	642
2025-09-24	673	673	673	673	1,031,400	673
2025-09-22	665	668	566	573	5,394,600	573
2025-09-19	695	710	640	655	3,981,600	655
2025-09-18	764	788	678	681	10,276,300	681
2025-09-17	665	762	656	734	18,538,800	734
2025-09-16	623	696	612	664	9,035,800	664
2025-09-12	720	735	628	633	8,575,100	633
2025-09-11	624	731	616	721	21,633,600	721
2025-09-10	687	687	611	631	8,034,300	631
2025-09-09	733	756	652	688	7,019,300	688
2025-09-08	708	814	690	735	15,182,300	735
2025-09-05	770	819	688	738	25,549,600	738
2025-09-04	935	966	770	770	29,533,000	770
2025-09-03	740	920	737	920	23,047,500	920
2025-09-02	785	868	631	770	37,227,800	770
2025-09-01	760	770	752	770	1,194,300	770
2025-08-29	620	670	607	670	9,424,000	670
2025-08-28	488	570	488	570	37,843,700	570
2025-08-27	490	490	490	490	87,400	490
2025-08-26	590	590	590	590	307,900	590
2025-08-25	1,000	1,013	740	740	13,232,200	740
2025-08-22	890	890	872	890	2,421,200	890
2025-08-21	610	740	581	740	34,890,600	740
2025-08-20	610	640	532	640	29,950,900	640
2025-08-19	540	540	540	540	328,900	540
2025-08-18	386	460	384	460	13,710,200	460
2025-08-15	366	436	352	380	36,732,500	380
2025-08-14	410	431	343	390	40,108,300	390
2025-08-13	385	385	385	385	2,304,200	385
2025-08-12	301	441	289	305	77,853,300	305
2025-08-08	213	213	213	213	415,400	213
2025-08-07	163	163	163	163	379,800	163
2025-08-06	96	113	91	113	27,018,700	113
2025-08-05	83	83	80	83	7,895,700	83
2025-08-04	52	54	52	53	632,800	53
2025-08-01	53	54	52	53	59,900	53
2025-07-31	53	53	52	53	232,500	53
2025-07-30	53	54	52	53	327,700	53
2025-07-29	55	55	53	54	117,400	54
2025-07-28	54	55	53	55	318,600	55
2025-07-25	54	55	53	54	238,100	54
2025-07-24	54	54	53	54	112,400	54
2025-07-23	52	54	52	54	453,900	54
2025-07-22	54	54	51	52	1,359,100	52
2025-07-18	53	55	53	54	216,700	54
2025-07-17	55	55	53	54	398,300	54
2025-07-16	55	55	53	55	432,000	55
2025-07-15	56	57	53	55	1,510,400	55
2025-07-14	57	57	54	55	820,500	55
2025-07-11	56	58	55	57	1,597,100	57
2025-07-10	55	58	54	57	3,523,300	57
2025-07-09	55	55	53	54	558,600	54
2025-07-08	52	55	52	55	878,400	55
2025-07-07	52	53	52	53	200,700	53
2025-07-04	51	53	51	51	514,700	51
2025-07-03	52	53	50	52	1,245,100	52
2025-07-02	52	54	52	52	853,300	52
2025-07-01	56	57	52	52	1,396,500	52
2025-06-30	56	59	54	56	4,102,500	56
2025-06-27	54	55	53	54	1,527,200	54
2025-06-26	57	59	52	54	5,297,100	54
2025-06-25	53	67	52	61	13,782,200	61
2025-06-24	52	53	51	51	363,600	51
2025-06-23	53	54	51	52	416,400	52
2025-06-20	54	54	51	54	1,362,900	54
2025-06-19	54	56	54	54	545,800	54
2025-06-18	54	55	53	54	505,800	54
2025-06-17	53	56	52	55	842,600	55
2025-06-16	52	53	51	53	510,800	53
2025-06-13	54	54	51	52	946,900	52
2025-06-12	51	56	51	55	2,907,300	55
2025-06-11	50	54	49	51	2,158,000	51
2025-06-10	54	56	53	53	1,007,700	53
2025-06-09	54	56	52	53	1,436,300	53
2025-06-06	54	56	53	56	2,119,200	56
2025-06-05	60	61	54	54	4,371,300	54
2025-06-04	64	65	61	62	1,822,200	62
2025-06-03	63	74	63	66	9,563,900	66
2025-06-02	64	65	62	63	1,426,100	63
2025-05-30	72	72	62	65	4,886,800	65
2025-05-29	62	68	60	67	6,352,400	67
2025-05-28	75	83	64	66	22,111,000	66
2025-05-27	46	72	45	65	35,839,600	65
2025-05-26	43	45	42	44	132,600	44
2025-05-23	43	44	42	43	260,900	43
2025-05-22	43	44	43	43	264,700	43
2025-05-21	44	45	43	44	301,000	44
2025-05-20	44	46	43	44	1,479,100	44
2025-05-19	43	45	43	44	317,300	44
2025-05-16	43	44	41	42	669,500	42
2025-05-15	43	44	42	42	441,900	42
2025-05-14	42	43	41	43	322,600	43
2025-05-13	41	42	41	42	545,700	42
2025-05-12	42	42	41	42	64,600	42
2025-05-09	42	42	41	41	85,100	41
2025-05-08	41	43	41	41	202,300	41
2025-05-07	41	43	41	42	193,800	42
2025-05-02	40	42	40	41	615,800	41
2025-05-01	41	41	40	40	329,300	40
2025-04-30	40	45	39	41	8,682,700	41
2025-04-28	39	43	39	40	4,384,900	40
2025-04-25	40	41	39	39	245,700	39
2025-04-24	42	43	40	40	794,700	40
2025-04-23	41	45	40	41	8,616,500	41
2025-04-22	40	47	39	41	14,227,100	41
2025-04-21	39	48	38	40	8,131,700	40
2025-04-18	38	39	38	39	475,800	39
2025-04-17	39	42	36	37	4,775,900	37
2025-04-16	40	46	37	39	3,665,000	39
2025-04-15	41	41	39	40	229,000	40
2025-04-14	41	41	40	41	149,800	41
2025-04-11	39	41	39	41	113,900	41
2025-04-10	39	40	39	40	140,200	40
2025-04-09	38	39	36	37	313,700	37
2025-04-08	38	40	38	39	200,300	39
2025-04-07	37	38	35	37	209,100	37
2025-04-04	41	41	38	39	714,200	39
2025-04-03	42	43	41	42	454,000	42
2025-04-02	44	44	43	43	78,600	43
2025-04-01	45	45	43	44	135,700	44
2025-03-31	43	50	43	45	1,439,100	45
2025-03-28	44	45	43	43	246,300	43
2025-03-27	47	47	45	45	370,900	45
2025-03-26	45	49	44	46	701,700	46
2025-03-25	44	52	44	45	4,960,000	45
2025-03-24	44	45	43	43	149,400	43
2025-03-21	44	45	43	43	89,400	43
2025-03-19	44	45	43	44	142,900	44
2025-03-18	43	45	43	44	141,200	44
2025-03-17	43	43	43	43	144,200	43
2025-03-14	43	44	42	43	181,600	43
2025-03-13	42	43	41	43	104,200	43
2025-03-12	43	43	41	42	110,000	42
2025-03-11	42	44	41	42	343,100	42
2025-03-10	42	44	42	43	158,100	43
2025-03-07	43	43	42	42	103,800	42
2025-03-06	41	43	41	43	152,500	43
2025-03-05	40	42	40	42	65,200	42
2025-03-04	41	42	40	41	68,200	41
2025-03-03	41	42	41	42	171,300	42
2025-02-28	43	43	40	41	303,900	41
2025-02-27	42	43	41	43	43,600	43
2025-02-26	43	43	41	42	98,600	42
2025-02-25	42	43	41	43	107,900	43
2025-02-21	43	44	42	42	105,600	42
2025-02-20	42	44	42	43	73,100	43
2025-02-19	42	42	41	42	103,800	42
2025-02-18	40	42	40	41	202,400	41
2025-02-17	40	41	40	40	149,900	40
2025-02-14	43	43	40	42	255,400	42
2025-02-13	42	43	41	43	64,400	43
2025-02-12	41	43	40	43	268,300	43
2025-02-10	41	41	41	41	51,400	41
2025-02-07	40	41	40	41	18,000	41
2025-02-06	41	41	40	40	11,700	40
2025-02-05	41	41	40	40	8,300	40
2025-02-04	41	41	40	41	12,000	41
2025-02-03	40	41	40	40	123,900	40
2025-01-31	40	41	40	40	57,400	40
2025-01-30	40	41	40	40	9,900	40
2025-01-29	41	41	40	40	9,900	40
2025-01-28	41	42	40	40	229,000	40
2025-01-27	41	41	40	41	45,300	41
2025-01-24	40	41	40	41	37,900	41
2025-01-23	41	41	40	40	181,600	40
2025-01-22	41	41	40	40	6,100	40
2025-01-21	41	41	41	41	5,900	41
2025-01-20	41	41	40	40	14,500	40
2025-01-17	41	41	40	40	6,400	40
2025-01-16	41	42	40	41	148,800	41
2025-01-15	41	42	40	41	47,000	41
2025-01-14	42	42	40	42	155,200	42
2025-01-10	42	42	41	41	11,000	41
2025-01-09	42	42	41	41	41,500	41
2025-01-08	42	42	41	41	95,200	41
2025-01-07	41	42	40	42	62,900	42
2025-01-06	41	42	41	41	230,400	41

分割・併合履歴： [2016-09-28]1株→0.5株

2025年12月
日	月	火	水	木	金	土
	1	2	3	4	5	6
7	8	9	10	11	12	13
14	15	16	17	18	19	20
21	22	23	24	25	26	27
28	29	30	31
« 11月28日