Coinshares PLCの株価時系列・推移
- 52週高値
- 7.84（2026/4/14）
- 52週安値
- 3.51（2026/6/23）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/8/28 | 5.96 | 6.02 | 5.66 | 5.98 | 527,727 | 5.98 |
| 2026/8/27 | 5.85 | 6.11 | 5.71 | 6.00 | 284,800 | 6.00 |
| 2026/8/26 | 5.93 | 6.06 | 5.75 | 5.83 | 182,361 | 5.83 |
| 2026/8/25 | 5.97 | 6.29 | 5.85 | 5.98 | 316,032 | 5.98 |
| 2026/8/24 | 5.75 | 6.03 | 5.61 | 5.98 | 348,016 | 5.98 |
| 2026/8/21 | 5.51 | 5.88 | 5.51 | 5.82 | 415,309 | 5.82 |
| 2026/8/20 | 5.52 | 5.75 | 5.04 | 5.40 | 299,318 | 5.40 |
| 2026/8/19 | 5.04 | 5.48 | 5.04 | 5.43 | 160,528 | 5.43 |
| 2026/8/18 | 5.32 | 5.32 | 5.05 | 5.05 | 69,201 | 5.05 |
| 2026/8/17 | 5.20 | 5.34 | 5.20 | 5.32 | 77,405 | 5.32 |
| 2026/8/14 | 5.06 | 5.23 | 4.98 | 5.22 | 79,129 | 5.22 |
| 2026/8/13 | 5.14 | 5.14 | 4.98 | 5.01 | 68,522 | 5.01 |
| 2026/8/12 | 4.97 | 5.21 | 4.78 | 5.11 | 69,401 | 5.11 |
| 2026/8/11 | 4.98 | 5.10 | 4.75 | 4.88 | 84,012 | 4.88 |
| 2026/8/10 | 4.79 | 5.12 | 4.71 | 5.03 | 96,780 | 5.03 |
| 2026/8/7 | 4.85 | 4.93 | 4.75 | 4.86 | 62,517 | 4.86 |
| 2026/8/6 | 4.90 | 5.00 | 4.72 | 4.88 | 143,262 | 4.88 |
| 2026/8/5 | 5.27 | 5.27 | 4.71 | 4.90 | 186,526 | 4.90 |
| 2026/8/4 | 5.29 | 5.46 | 5.06 | 5.43 | 504,410 | 5.43 |
| 2026/8/3 | 4.78 | 5.30 | 4.64 | 5.24 | 548,546 | 5.24 |
1〜20/102件
