ビットベンチャーズの株価時系列・推移
- 52週高値
- 15.00（2026/1/5）
- 52週安値
- 0.99（2025/12/31）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/7/24 | 11.60 | 11.60 | 10.47 | 10.47 | 136,250 | 10.47 |
| 2026/7/23 | 10.46 | 11.09 | 10.46 | 10.68 | 5,708 | 10.68 |
| 2026/7/22 | 10.94 | 10.94 | 10.88 | 10.88 | 865 | 10.88 |
| 2026/7/21 | 10.68 | 12.85 | 10.06 | 10.67 | 43,551 | 10.67 |
| 2026/7/17 | 11.36 | 11.36 | 10.84 | 10.84 | 1,826 | 10.84 |
| 2026/7/16 | 11.00 | 11.11 | 10.67 | 11.11 | 3,084 | 11.11 |
| 2026/7/15 | 11.32 | 11.32 | 11.20 | 11.20 | 1,703 | 11.20 |
| 2026/7/14 | 11.88 | 13.03 | 10.10 | 11.32 | 20,154 | 11.32 |
| 2026/7/13 | 9.07 | 13.31 | 9.07 | 11.71 | 40,312 | 11.71 |
| 2026/7/10 | 10.30 | 12.86 | 10.07 | 10.07 | 28,206 | 10.07 |
| 2026/7/9 | 10.10 | 10.37 | 9.60 | 9.60 | 6,103 | 9.60 |
| 2026/7/8 | 9.01 | 11.40 | 9.01 | 10.10 | 26,246 | 10.10 |
| 2026/7/7 | 8.60 | 8.69 | 8.51 | 8.51 | 2,305 | 8.51 |
| 2026/7/6 | 8.51 | 9.00 | 8.51 | 9.00 | 10,147 | 9.00 |
| 2026/7/2 | 10.17 | 11.31 | 8.06 | 8.54 | 19,022 | 8.54 |
| 2026/7/1 | 10.50 | 10.70 | 10.17 | 10.17 | 2,154 | 10.17 |
| 2026/6/30 | 10.70 | 11.45 | 10.08 | 10.50 | 19,961 | 10.50 |
| 2026/6/29 | 10.20 | 10.30 | 8.94 | 10.30 | 12,763 | 10.30 |
| 2026/6/26 | 10.40 | 12.38 | 9.50 | 9.50 | 9,913 | 9.50 |
| 2026/6/25 | 9.49 | 9.70 | 8.84 | 8.84 | 1,136 | 8.84 |
1〜20/134件
