Bitzero Holdings Incの株価時系列・推移
- 52週高値
- 9.91（2026/6/24）
- 52週安値
- 3.93（2026/10/2）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/10/2 | 4.15 | 4.17 | 3.93 | 4.00 | 406,089 | 4.00 |
| 2026/10/1 | 4.17 | 4.22 | 4.05 | 4.19 | 218,816 | 4.19 |
| 2026/9/30 | 4.17 | 4.20 | 4.02 | 4.16 | 131,389 | 4.16 |
| 2026/9/29 | 4.05 | 4.25 | 4.04 | 4.20 | 184,572 | 4.20 |
| 2026/9/28 | 4.04 | 4.27 | 3.98 | 4.12 | 335,616 | 4.12 |
| 2026/9/25 | 4.28 | 4.35 | 3.98 | 4.09 | 354,768 | 4.09 |
| 2026/9/24 | 4.54 | 4.59 | 4.18 | 4.31 | 523,654 | 4.31 |
| 2026/9/23 | 4.89 | 4.89 | 4.54 | 4.58 | 191,849 | 4.58 |
| 2026/9/22 | 5.08 | 5.23 | 4.73 | 4.74 | 380,222 | 4.74 |
| 2026/9/21 | 4.73 | 5.10 | 4.65 | 5.00 | 971,167 | 5.00 |
| 2026/9/18 | 4.08 | 4.36 | 3.99 | 4.31 | 421,072 | 4.31 |
| 2026/9/17 | 4.11 | 4.30 | 4.05 | 4.14 | 205,701 | 4.14 |
| 2026/9/16 | 4.05 | 4.13 | 4.00 | 4.09 | 261,409 | 4.09 |
| 2026/9/15 | 4.16 | 4.16 | 3.99 | 4.05 | 365,839 | 4.05 |
| 2026/9/14 | 4.14 | 4.34 | 4.13 | 4.17 | 241,278 | 4.17 |
| 2026/9/11 | 4.39 | 4.43 | 4.11 | 4.29 | 420,096 | 4.29 |
| 2026/9/10 | 4.53 | 4.61 | 4.25 | 4.49 | 330,189 | 4.49 |
| 2026/9/9 | 4.51 | 4.61 | 4.44 | 4.57 | 330,158 | 4.57 |
| 2026/9/8 | 4.84 | 4.94 | 4.55 | 4.62 | 326,800 | 4.62 |
| 2026/9/4 | 4.65 | 5.03 | 4.55 | 4.95 | 233,934 | 4.95 |
1〜20/80件
