ビットファームズの株価時系列・推移
- 52週高値
- 6.60（2025/10/15）
- 52週安値
- 1.68（2026/2/5）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/4/2 | 1.88 | 1.99 | 1.84 | 1.98 | 37,311,063 | 1.98 |
| 2026/4/1 | 1.99 | 2.03 | 1.93 | 1.98 | 42,560,803 | 1.98 |
| 2026/3/31 | 1.86 | 1.98 | 1.86 | 1.95 | 50,013,404 | 1.95 |
| 2026/3/30 | 2.00 | 2.00 | 1.80 | 1.84 | 38,902,275 | 1.84 |
| 2026/3/27 | 2.00 | 2.01 | 1.88 | 1.95 | 30,762,024 | 1.95 |
| 2026/3/26 | 2.16 | 2.25 | 2.03 | 2.05 | 36,713,328 | 2.05 |
| 2026/3/25 | 2.27 | 2.35 | 2.19 | 2.21 | 41,456,637 | 2.21 |
| 2026/3/24 | 2.30 | 2.34 | 2.16 | 2.21 | 26,071,545 | 2.21 |
| 2026/3/23 | 2.22 | 2.37 | 2.22 | 2.31 | 27,813,385 | 2.31 |
| 2026/3/20 | 2.35 | 2.41 | 2.15 | 2.17 | 46,038,824 | 2.17 |
| 2026/3/19 | 2.24 | 2.40 | 2.17 | 2.39 | 37,668,565 | 2.39 |
| 2026/3/18 | 2.33 | 2.41 | 2.27 | 2.32 | 27,128,746 | 2.32 |
| 2026/3/17 | 2.23 | 2.41 | 2.23 | 2.37 | 33,983,052 | 2.37 |
| 2026/3/16 | 2.36 | 2.39 | 2.18 | 2.26 | 32,982,831 | 2.26 |
| 2026/3/13 | 2.28 | 2.36 | 2.18 | 2.24 | 30,916,993 | 2.24 |
| 2026/3/12 | 2.19 | 2.26 | 2.14 | 2.22 | 25,645,888 | 2.22 |
| 2026/3/11 | 2.19 | 2.34 | 2.19 | 2.24 | 37,598,254 | 2.24 |
| 2026/3/10 | 2.13 | 2.27 | 2.12 | 2.16 | 26,580,053 | 2.16 |
| 2026/3/9 | 2.03 | 2.12 | 1.97 | 2.11 | 30,562,041 | 2.11 |
| 2026/3/6 | 2.12 | 2.14 | 2.00 | 2.04 | 29,174,840 | 2.04 |
1〜20/120件
