Ｂｉｔｃｏｉｎ Ｊａｐａｎ
8105スタンダード/卸売業/Bitcoin Japan Corporation
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 194.0 | 211.0 | 189.0 | 206.0 | +13.0 | +6.74% | 1,853,200 |
| 2026-03-12 | 198.0 | 199.0 | 191.0 | 193.0 | -5.0 | -2.53% | 859,100 |
| 2026-03-11 | 193.0 | 202.0 | 192.0 | 198.0 | +7.0 | +3.66% | 1,404,000 |
| 2026-03-10 | 193.0 | 196.0 | 187.0 | 191.0 | 0.0 | 0.00% | 1,264,400 |
| 2026-03-09 | 186.0 | 191.0 | 179.0 | 191.0 | -5.0 | -2.55% | 2,418,600 |
| 2026-03-06 | 200.0 | 202.0 | 193.0 | 196.0 | -4.0 | -2.00% | 1,011,000 |
| 2026-03-05 | 194.0 | 204.0 | 194.0 | 200.0 | +16.0 | +8.70% | 1,916,900 |
| 2026-03-04 | 186.0 | 198.0 | 180.0 | 184.0 | -7.0 | -3.66% | 3,007,700 |
| 2026-03-03 | 215.0 | 216.0 | 190.0 | 191.0 | -21.0 | -9.91% | 3,393,200 |
| 2026-03-02 | 210.0 | 215.0 | 208.0 | 212.0 | -8.0 | -3.64% | 1,249,600 |
| 2026-02-27 | 219.0 | 223.0 | 217.0 | 220.0 | +2.0 | +0.92% | 1,564,300 |
| 2026-02-26 | 211.0 | 220.0 | 211.0 | 218.0 | +7.0 | +3.32% | 1,412,700 |
| 2026-02-25 | 212.0 | 221.0 | 210.0 | 211.0 | -2.0 | -0.94% | 1,483,800 |
| 2026-02-24 | 202.0 | 215.0 | 201.0 | 213.0 | +7.0 | +3.40% | 2,356,700 |
| 2026-02-20 | 216.0 | 218.0 | 201.0 | 206.0 | -13.0 | -5.94% | 3,406,400 |
| 2026-02-19 | 232.0 | 234.0 | 218.0 | 219.0 | -13.0 | -5.60% | 2,667,000 |
| 2026-02-18 | 244.0 | 247.0 | 228.0 | 232.0 | -14.0 | -5.69% | 4,155,000 |
| 2026-02-17 | 237.0 | 250.0 | 232.0 | 246.0 | +14.0 | +6.03% | 5,695,900 |
| 2026-02-16 | 232.0 | 239.0 | 226.0 | 232.0 | -5.0 | -2.11% | 2,734,900 |
| 2026-02-13 | 245.0 | 254.0 | 227.0 | 237.0 | -14.0 | -5.58% | 5,065,700 |
| 2026-02-12 | 228.0 | 255.0 | 207.0 | 251.0 | +19.0 | +8.19% | 11,190,200 |
| 2026-02-10 | 230.0 | 245.0 | 227.0 | 232.0 | +3.0 | +1.31% | 4,675,000 |
| 2026-02-09 | 240.0 | 245.0 | 229.0 | 229.0 | -10.0 | -4.18% | 5,016,800 |
| 2026-02-06 | 222.0 | 241.0 | 213.0 | 239.0 | +6.0 | +2.58% | 8,137,500 |
| 2026-02-05 | 200.0 | 243.0 | 198.0 | 233.0 | +32.0 | +15.92% | 12,475,500 |
| 2026-02-04 | 207.0 | 218.0 | 201.0 | 201.0 | -5.0 | -2.43% | 4,080,000 |
| 2026-02-03 | 199.0 | 208.0 | 195.0 | 206.0 | -3.0 | -1.44% | 4,952,400 |
| 2026-02-02 | 176.0 | 210.0 | 176.0 | 209.0 | +23.0 | +12.37% | 10,386,600 |
| 2026-01-30 | 199.0 | 215.0 | 185.0 | 186.0 | +7.0 | +3.91% | 23,098,900 |
| 2026-01-29 | 185.0 | 185.0 | 175.0 | 179.0 | -5.0 | -2.72% | 1,953,700 |
| 2026-01-28 | 189.0 | 193.0 | 184.0 | 184.0 | -5.0 | -2.65% | 1,397,700 |
| 2026-01-27 | 187.0 | 201.0 | 187.0 | 189.0 | 0.0 | 0.00% | 2,411,800 |
| 2026-01-26 | 190.0 | 195.0 | 187.0 | 189.0 | -6.0 | -3.08% | 1,428,800 |
| 2026-01-23 | 186.0 | 199.0 | 184.0 | 195.0 | +10.0 | +5.41% | 2,809,200 |
| 2026-01-22 | 193.0 | 193.0 | 180.0 | 185.0 | -8.0 | -4.15% | 3,551,900 |
| 2026-01-21 | 200.0 | 202.0 | 189.0 | 193.0 | -16.0 | -7.66% | 3,963,200 |
| 2026-01-20 | 212.0 | 214.0 | 208.0 | 209.0 | -4.0 | -1.88% | 1,921,100 |
| 2026-01-19 | 216.0 | 216.0 | 210.0 | 213.0 | -5.0 | -2.29% | 1,577,200 |
| 2026-01-16 | 223.0 | 223.0 | 216.0 | 218.0 | -4.0 | -1.80% | 1,528,900 |
| 2026-01-15 | 216.0 | 226.0 | 214.0 | 222.0 | +9.0 | +4.23% | 4,252,000 |
| 2026-01-14 | 216.0 | 220.0 | 210.0 | 213.0 | +1.0 | +0.47% | 4,750,700 |
| 2026-01-13 | 228.0 | 233.0 | 212.0 | 212.0 | -11.0 | -4.93% | 5,076,600 |
| 2026-01-09 | 223.0 | 225.0 | 212.0 | 223.0 | 0.0 | 0.00% | 4,818,900 |
| 2026-01-08 | 237.0 | 238.0 | 222.0 | 223.0 | -17.0 | -7.08% | 9,045,400 |
| 2026-01-07 | 249.0 | 249.0 | 230.0 | 240.0 | -4.0 | -1.64% | 8,006,900 |
| 2026-01-06 | 245.0 | 283.0 | 241.0 | 244.0 | +7.0 | +2.95% | 27,992,300 |
| 2026-01-05 | 232.0 | 253.0 | 227.0 | 237.0 | +9.0 | +3.95% | 9,093,300 |
| 2025-12-30 | 228.0 | 279.0 | 227.0 | 228.0 | -1.0 | -0.44% | 9,628,700 |
| 2025-12-29 | 234.0 | 238.0 | 226.0 | 229.0 | -1.0 | -0.43% | 2,961,500 |
| 2025-12-26 | 231.0 | 235.0 | 224.0 | 230.0 | -3.0 | -1.29% | 3,149,300 |
| 2025-12-25 | 233.0 | 245.0 | 231.0 | 233.0 | 0.0 | 0.00% | 3,966,500 |
| 2025-12-24 | 235.0 | 240.0 | 226.0 | 233.0 | +3.0 | +1.30% | 2,845,100 |
| 2025-12-23 | 235.0 | 244.0 | 230.0 | 230.0 | -6.0 | -2.54% | 2,260,300 |
| 2025-12-22 | 254.0 | 254.0 | 226.0 | 236.0 | -2.0 | -0.84% | 2,864,400 |
| 2025-12-19 | 230.0 | 240.0 | 226.0 | 238.0 | +8.0 | +3.48% | 2,548,800 |
| 2025-12-18 | 227.0 | 234.0 | 223.0 | 230.0 | -5.0 | -2.13% | 1,870,700 |
| 2025-12-17 | 236.0 | 241.0 | 225.0 | 235.0 | 0.0 | 0.00% | 1,635,300 |
| 2025-12-16 | 246.0 | 254.0 | 230.0 | 235.0 | -19.0 | -7.48% | 2,368,600 |
| 2025-12-15 | 255.0 | 256.0 | 237.0 | 254.0 | -3.0 | -1.17% | 2,677,900 |
| 2025-12-12 | 263.0 | 268.0 | 250.0 | 257.0 | -1.0 | -0.39% | 1,573,100 |
| 2025-12-11 | 288.0 | 288.0 | 258.0 | 258.0 | -29.0 | -10.10% | 2,844,900 |
| 2025-12-10 | 285.0 | 304.0 | 274.0 | 287.0 | +12.0 | +4.36% | 6,069,000 |
| 2025-12-09 | 284.0 | 314.0 | 274.0 | 275.0 | -8.0 | -2.83% | 4,290,300 |
| 2025-12-08 | 286.0 | 292.0 | 280.0 | 283.0 | -11.0 | -3.74% | 2,051,000 |
| 2025-12-05 | 305.0 | 317.0 | 291.0 | 294.0 | -11.0 | -3.61% | 2,711,300 |
| 2025-12-04 | 320.0 | 344.0 | 303.0 | 305.0 | -5.0 | -1.61% | 3,924,300 |
| 2025-12-03 | 340.0 | 350.0 | 310.0 | 310.0 | -45.0 | -12.68% | 6,217,200 |
| 2025-12-02 | 250.0 | 380.0 | 250.0 | 355.0 | +41.0 | +13.06% | 34,176,300 |
| 2025-12-01 | 314.0 | 314.0 | 314.0 | 314.0 | -80.0 | -20.30% | 350,100 |
| 2025-11-28 | 414.0 | 417.0 | 385.0 | 394.0 | -21.0 | -5.06% | 5,188,400 |
| 2025-11-27 | 436.0 | 439.0 | 407.0 | 415.0 | +2.0 | +0.48% | 5,303,300 |
| 2025-11-26 | 434.0 | 470.0 | 399.0 | 413.0 | -37.0 | -8.22% | 9,587,400 |
| 2025-11-25 | 570.0 | 618.0 | 450.0 | 450.0 | -100.0 | -18.18% | 15,582,300 |
| 2025-11-21 | 478.0 | 550.0 | 473.0 | 550.0 | +80.0 | +17.02% | 22,508,600 |
| 2025-11-20 | 408.0 | 470.0 | 385.0 | 470.0 | +80.0 | +20.51% | 12,176,300 |
| 2025-11-19 | 412.0 | 435.0 | 358.0 | 390.0 | -34.0 | -8.02% | 20,119,100 |
| 2025-11-18 | 466.0 | 502.0 | 424.0 | 424.0 | -100.0 | -19.08% | 12,083,400 |
| 2025-11-17 | 524.0 | 533.0 | 524.0 | 524.0 | -100.0 | -16.03% | 1,139,800 |
| 2025-11-14 | 714.0 | 767.0 | 624.0 | 624.0 | -150.0 | -19.38% | 8,466,500 |
| 2025-11-13 | 970.0 | 1,001.0 | 774.0 | 774.0 | -150.0 | -16.23% | 15,808,100 |
| 2025-11-12 | 849.0 | 924.0 | 837.0 | 924.0 | +150.0 | +19.38% | 4,647,100 |
| 2025-11-11 | 694.0 | 774.0 | 666.0 | 774.0 | +100.0 | +14.84% | 13,880,900 |
| 2025-11-10 | 639.0 | 695.0 | 631.0 | 674.0 | +44.0 | +6.98% | 3,636,200 |
| 2025-11-07 | 654.0 | 664.0 | 616.0 | 630.0 | -44.0 | -6.53% | 2,949,200 |
| 2025-11-06 | 632.0 | 680.0 | 612.0 | 674.0 | +52.0 | +8.36% | 3,164,100 |
| 2025-11-05 | 649.0 | 654.0 | 607.0 | 622.0 | -37.0 | -5.61% | 2,565,300 |
| 2025-11-04 | 699.0 | 707.0 | 657.0 | 659.0 | -1.0 | -0.15% | 3,215,900 |
| 2025-10-31 | 617.0 | 669.0 | 591.0 | 660.0 | +34.0 | +5.43% | 4,399,700 |
| 2025-10-30 | 597.0 | 631.0 | 575.0 | 626.0 | +29.0 | +4.86% | 3,197,700 |
| 2025-10-29 | 652.0 | 655.0 | 590.0 | 597.0 | -68.0 | -10.23% | 3,323,200 |
| 2025-10-28 | 668.0 | 687.0 | 662.0 | 665.0 | -15.0 | -2.21% | 2,242,300 |
| 2025-10-27 | 700.0 | 755.0 | 667.0 | 680.0 | -19.0 | -2.72% | 7,576,900 |
| 2025-10-24 | 640.0 | 708.0 | 632.0 | 699.0 | +79.0 | +12.74% | 14,557,700 |
| 2025-10-23 | 654.0 | 737.0 | 618.0 | 620.0 | -24.0 | -3.73% | 18,338,400 |
| 2025-10-22 | 554.0 | 644.0 | 540.0 | 644.0 | +100.0 | +18.38% | 14,379,700 |
| 2025-10-21 | 467.0 | 544.0 | 467.0 | 544.0 | +80.0 | +17.24% | 2,921,200 |
| 2025-10-20 | 429.0 | 480.0 | 414.0 | 464.0 | +42.0 | +9.95% | 3,456,800 |
| 2025-10-17 | 405.0 | 424.0 | 395.0 | 422.0 | +9.0 | +2.18% | 2,732,900 |
| 2025-10-16 | 437.0 | 437.0 | 413.0 | 413.0 | -29.0 | -6.56% | 1,829,100 |
| 2025-10-15 | 477.0 | 482.0 | 433.0 | 442.0 | -27.0 | -5.76% | 2,276,300 |
| 2025-10-14 | 517.0 | 533.0 | 461.0 | 469.0 | -33.0 | -6.57% | 2,799,400 |
| 2025-10-10 | 510.0 | 533.0 | 496.0 | 502.0 | -10.0 | -1.95% | 2,060,900 |
| 2025-10-09 | 501.0 | 524.0 | 492.0 | 512.0 | +4.0 | +0.79% | 2,788,700 |
| 2025-10-08 | 530.0 | 545.0 | 508.0 | 508.0 | -31.0 | -5.75% | 2,677,900 |
| 2025-10-07 | 571.0 | 578.0 | 510.0 | 539.0 | -48.0 | -8.18% | 5,203,600 |
| 2025-10-06 | 632.0 | 633.0 | 587.0 | 587.0 | -39.0 | -6.23% | 2,068,800 |
| 2025-10-03 | 612.0 | 636.0 | 609.0 | 626.0 | +7.0 | +1.13% | 2,221,500 |
| 2025-10-02 | 640.0 | 657.0 | 605.0 | 619.0 | +4.0 | +0.65% | 3,607,700 |
| 2025-10-01 | 680.0 | 689.0 | 612.0 | 615.0 | -82.0 | -11.76% | 3,879,600 |
| 2025-09-30 | 726.0 | 736.0 | 697.0 | 697.0 | -23.0 | -3.19% | 3,637,600 |
| 2025-09-29 | 707.0 | 737.0 | 674.0 | 720.0 | +62.0 | +9.42% | 10,579,000 |
| 2025-09-26 | 612.0 | 670.0 | 602.0 | 658.0 | +16.0 | +2.49% | 4,985,700 |
| 2025-09-25 | 670.0 | 767.0 | 637.0 | 642.0 | -31.0 | -4.61% | 21,651,500 |
| 2025-09-24 | 673.0 | 673.0 | 673.0 | 673.0 | +100.0 | +17.45% | 1,031,400 |
| 2025-09-22 | 665.0 | 668.0 | 566.0 | 573.0 | -82.0 | -12.52% | 5,394,600 |
| 2025-09-19 | 695.0 | 710.0 | 640.0 | 655.0 | -26.0 | -3.82% | 3,981,600 |
| 2025-09-18 | 764.0 | 788.0 | 678.0 | 681.0 | -53.0 | -7.22% | 10,276,300 |
| 2025-09-17 | 665.0 | 762.0 | 656.0 | 734.0 | +70.0 | +10.54% | 18,538,800 |
| 2025-09-16 | 623.0 | 696.0 | 612.0 | 664.0 | +31.0 | +4.90% | 9,035,800 |
| 2025-09-12 | 720.0 | 735.0 | 628.0 | 633.0 | — | — | 8,575,100 |
直近120営業日分を表示