暗号資産
FISCO BTC Index
7/25 21:06:11
17,234,283
3636 東証プライム 情報・通信業
三菱総合研究所
時系列（現物）
株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024/9/4 | 4,165.0 | 4,165.0 | 4,080.0 | 4,085.0 | 66,900 | 4,085.0 |
| 2024/9/3 | 4,250.0 | 4,280.0 | 4,235.0 | 4,235.0 | 29,800 | 4,235.0 |
| 2024/9/2 | 4,275.0 | 4,275.0 | 4,200.0 | 4,230.0 | 31,700 | 4,230.0 |
| 2024/8/30 | 4,180.0 | 4,255.0 | 4,180.0 | 4,250.0 | 51,900 | 4,250.0 |
| 2024/8/29 | 4,185.0 | 4,205.0 | 4,160.0 | 4,180.0 | 48,300 | 4,180.0 |
| 2024/8/28 | 4,220.0 | 4,235.0 | 4,190.0 | 4,230.0 | 32,400 | 4,230.0 |
| 2024/8/27 | 4,220.0 | 4,275.0 | 4,220.0 | 4,225.0 | 28,300 | 4,225.0 |
| 2024/8/26 | 4,240.0 | 4,300.0 | 4,215.0 | 4,260.0 | 33,600 | 4,260.0 |
| 2024/8/23 | 4,280.0 | 4,280.0 | 4,225.0 | 4,240.0 | 18,000 | 4,240.0 |
| 2024/8/22 | 4,260.0 | 4,265.0 | 4,200.0 | 4,265.0 | 34,800 | 4,265.0 |
| 2024/8/21 | 4,320.0 | 4,320.0 | 4,195.0 | 4,220.0 | 31,100 | 4,220.0 |
| 2024/8/20 | 4,240.0 | 4,355.0 | 4,240.0 | 4,330.0 | 49,100 | 4,330.0 |
| 2024/8/19 | 4,250.0 | 4,305.0 | 4,205.0 | 4,205.0 | 21,700 | 4,205.0 |
| 2024/8/16 | 4,245.0 | 4,295.0 | 4,225.0 | 4,280.0 | 21,700 | 4,280.0 |
| 2024/8/15 | 4,200.0 | 4,225.0 | 4,130.0 | 4,200.0 | 33,600 | 4,200.0 |
| 2024/8/14 | 4,235.0 | 4,235.0 | 4,165.0 | 4,190.0 | 26,900 | 4,190.0 |
| 2024/8/13 | 4,115.0 | 4,235.0 | 4,110.0 | 4,235.0 | 21,000 | 4,235.0 |
| 2024/8/9 | 4,145.0 | 4,155.0 | 4,050.0 | 4,095.0 | 49,500 | 4,095.0 |
| 2024/8/8 | 4,040.0 | 4,110.0 | 4,000.0 | 4,035.0 | 45,600 | 4,035.0 |
| 2024/8/7 | 4,075.0 | 4,235.0 | 3,990.0 | 4,110.0 | 40,700 | 4,110.0 |