Infrared（IR）の価格履歴
日次の始値・高値・安値・終値・出来高（UTC）。IRの出来高が最も多い取引所から取得。直近365日を表示。
月別リターン IR
| 年 | 1月 | 2月 | 3月 | 4月 | 5月 | 6月 | 7月 | 8月 | 9月 | 10月 | 11月 | 12月 | 通年 |
|---|
| 2026 | — | — | — | — | — | — | — | — | — | -28% | — | — | -28% |
|---|
各月の初日始値から最終日終値までの変化（UTC）。今月は本日まで（点線枠）。「通年」はデータのある月の複利。過去の実績は将来を保証しません。
全履歴をダウンロード（CSV、Excel で開けます）
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 時価総額 | 変動 |
|---|
| 2026/10/29 | $0.002880 | $0.005460 | $0.002280 |
$0.002470 | $96.39K | — | -14.24% |
| 2026/10/28 | $0.003010 | $0.003010 | $0.002780 |
$0.002880 | $1.96K | — | -4.32% |
| 2026/10/28 | $0.002974 | $0.003035 | $0.002876 |
$0.002974 | $1.94K | $609.67K | +0.00% |
| 2026/10/27 | $0.003000 | $0.003100 | $0.002950 |
$0.003010 | $1.43K | — | +0.33% |
| 2026/10/27 | $0.003028 | $0.003037 | $0.002971 |
$0.002983 | $325.94 | $611.52K | -1.49% |
| 2026/10/26 | $0.003060 | $0.003060 | $0.002970 |
$0.003000 | $870.80 | — | -1.96% |
| 2026/10/26 | $0.003110 | $0.003111 | $0.002920 |
$0.003028 | $674.84 | $620.74K | -2.64% |
| 2026/10/25 | $0.003110 | $0.003170 | $0.003030 |
$0.003060 | $1.14K | — | -1.61% |
| 2026/10/25 | $0.003258 | $0.003266 | $0.003016 |
$0.003110 | $3.74K | $637.55K | -4.54% |
| 2026/10/24 | $0.003342 | $0.003342 | $0.002999 |
$0.003243 | $1.64K | $664.82K | -2.96% |
| 2026/10/23 | $0.003363 | $0.003411 | $0.003167 |
$0.003344 | $4.34K | $685.52K | -0.56% |
| 2026/10/22 | $0.003282 | $0.003362 | $0.003271 |
$0.003353 | $407.77 | $687.37K | +2.16% |
| 2026/10/21 | $0.003256 | $0.003298 | $0.003217 |
$0.003273 | $997.18 | $670.97K | +0.52% |
| 2026/10/20 | $0.003170 | $0.003280 | $0.003160 |
$0.003250 | $1.40K | — | +2.52% |
| 2026/10/20 | $0.003332 | $0.004500 | $0.003180 |
$0.003255 | $1.51K | $667.28K | -2.31% |
| 2026/10/19 | $0.003340 | $0.003560 | $0.003120 |
$0.003170 | $4.26K | — | -5.09% |
| 2026/10/19 | $0.003322 | $0.003400 | $0.003302 |
$0.003342 | $458.59 | $685.11K | +0.60% |
| 2026/10/18 | $0.003450 | $0.003470 | $0.003140 |
$0.003340 | $5.06K | — | -3.19% |
| 2026/10/18 | $0.003624 | $0.004984 | $0.003256 |
$0.003319 | $1.37K | $680.40K | -8.42% |
| 2026/10/17 | $0.003650 | $0.003670 | $0.003450 |
$0.003450 | $2.51K | — | -5.48% |
| 2026/10/17 | $0.003780 | $0.003780 | $0.003596 |
$0.003626 | $1.69K | $743.33K | -4.07% |
| 2026/10/16 | $0.003780 | $0.003830 | $0.003640 |
$0.003650 | $6.08K | — | -3.44% |
| 2026/10/16 | $0.003690 | $0.003861 | $0.003690 |
$0.003789 | $3.60K | $776.75K | +2.68% |
| 2026/10/15 | $0.004040 | $0.004410 | $0.003670 |
$0.003780 | $6.78K | — | -6.44% |
| 2026/10/15 | $0.004159 | $0.004222 | $0.003627 |
$0.003627 | $4.71K | $743.54K | -12.79% |
| 2026/10/14 | $0.004740 | $0.004760 | $0.003980 |
$0.004040 | $10.41K | — | -14.77% |
| 2026/10/13 | $0.004490 | $0.005360 | $0.004460 |
$0.004740 | $24.17K | — | +5.57% |
| 2026/10/12 | $0.004250 | $0.004620 | $0.004180 |
$0.004490 | $8.88K | — | +5.65% |
| 2026/10/11 | $0.004140 | $0.004380 | $0.004090 |
$0.004250 | $5.98K | — | +2.66% |
| 2026/10/10 | $0.004040 | $0.004640 | $0.003690 |
$0.004140 | $10.14K | — | +2.48% |
| 2026/10/09 | $0.004040 | $0.004470 | $0.003930 |
$0.004040 | $2.03K | — | +0.00% |
| 2026/10/08 | $0.004340 | $0.004590 | $0.003810 |
$0.004040 | $3.99K | — | -6.91% |
| 2026/10/07 | $0.004430 | $0.004490 | $0.004290 |
$0.004340 | $2.48K | — | -2.03% |
| 2026/10/06 | $0.004810 | $0.004890 | $0.004400 |
$0.004430 | $4.25K | — | -7.90% |
| 2026/10/05 | $0.004820 | $0.004870 | $0.004730 |
$0.004810 | $4.97K | — | -0.21% |
| 2026/10/04 | $0.004940 | $0.005010 | $0.004810 |
$0.004820 | $6.13K | — | -2.43% |
| 2026/10/03 | $0.005180 | $0.005450 | $0.004620 |
$0.004940 | $32.26K | — | -4.63% |
| 2026/10/02 | $0.005500 | $0.005690 | $0.005130 |
$0.005180 | $26.65K | — | -5.82% |
| 2026/10/01 | $0.005480 | $0.006340 | $0.004380 |
$0.005500 | $69.72K | — | +0.36% |
| 2026/09/30 | $0.005260 | $0.005490 | $0.004700 |
$0.005480 | $3.72K | — | +4.18% |
| 2026/09/29 | $0.005520 | $0.005540 | $0.004970 |
$0.005260 | $4.44K | — | -4.71% |
| 2026/09/28 | $0.005790 | $0.005820 | $0.005440 |
$0.005520 | $928.86 | — | -4.66% |
| 2026/09/27 | $0.006000 | $0.006040 | $0.005730 |
$0.005790 | $1.10K | — | -3.50% |
| 2026/09/26 | $0.006120 | $0.006260 | $0.005940 |
$0.006000 | $1.51K | — | -1.96% |
| 2026/09/25 | $0.006150 | $0.006400 | $0.006050 |
$0.006120 | $1.02K | — | -0.49% |
| 2026/09/24 | $0.006240 | $0.006600 | $0.006000 |
$0.006150 | $1.04K | — | -1.44% |
| 2026/09/23 | $0.006470 | $0.006470 | $0.006020 |
$0.006240 | $5.08K | — | -3.55% |
| 2026/09/22 | $0.006280 | $0.006590 | $0.006250 |
$0.006470 | $6.18K | — | +3.03% |
| 2026/09/21 | $0.006070 | $0.006360 | $0.006010 |
$0.006280 | $7.33K | — | +3.46% |
| 2026/09/20 | $0.005950 | $0.006100 | $0.005880 |
$0.006070 | $1.95K | — | +2.02% |
| 2026/09/19 | $0.006080 | $0.006130 | $0.005900 |
$0.005950 | $2.14K | — | -2.14% |
| 2026/09/18 | $0.005940 | $0.006120 | $0.005910 |
$0.006080 | $2.00K | — | +2.36% |
| 2026/09/17 | $0.006040 | $0.006210 | $0.005940 |
$0.005940 | $2.99K | — | -1.66% |
| 2026/09/16 | $0.006240 | $0.006390 | $0.005630 |
$0.006040 | $18.72K | — | -3.21% |
| 2026/09/15 | $0.006490 | $0.006600 | $0.005740 |
$0.006240 | $8.57K | — | -3.85% |
| 2026/09/14 | $0.006690 | $0.006760 | $0.006360 |
$0.006490 | $2.10K | — | -2.99% |
| 2026/09/13 | $0.006840 | $0.006850 | $0.006680 |
$0.006690 | $1.29K | — | -2.19% |
| 2026/09/12 | $0.006910 | $0.007010 | $0.006740 |
$0.006840 | $2.49K | — | -1.01% |
| 2026/09/11 | $0.007190 | $0.007220 | $0.006610 |
$0.006910 | $3.92K | — | -3.89% |
| 2026/09/10 | $0.007180 | $0.007260 | $0.007090 |
$0.007190 | $1.10K | — | +0.14% |
| 2026/09/09 | $0.007270 | $0.007290 | $0.007020 |
$0.007180 | $2.61K | — | -1.24% |
| 2026/09/08 | $0.007340 | $0.007490 | $0.007170 |
$0.007270 | $1.78K | — | -0.95% |
| 2026/09/07 | $0.007360 | $0.007470 | $0.007280 |
$0.007340 | $980.85 | — | -0.27% |
| 2026/09/06 | $0.007810 | $0.007830 | $0.007230 |
$0.007360 | $5.86K | — | -5.76% |
| 2026/09/05 | $0.007870 | $0.007920 | $0.007790 |
$0.007810 | $1.10K | — | -0.76% |
| 2026/09/04 | $0.007820 | $0.008040 | $0.007740 |
$0.007870 | $2.34K | — | +0.64% |
| 2026/09/03 | $0.007780 | $0.007980 | $0.007600 |
$0.007820 | $5.15K | — | +0.51% |
| 2026/09/02 | $0.007580 | $0.008020 | $0.007570 |
$0.007780 | $16.72K | — | +2.64% |
| 2026/09/01 | $0.007160 | $0.007750 | $0.006830 |
$0.007580 | $11.25K | — | +5.87% |
| 2026/08/31 | $0.006980 | $0.007270 | $0.006940 |
$0.007160 | $3.88K | — | +2.58% |
| 2026/08/30 | $0.007420 | $0.007440 | $0.006800 |
$0.006980 | $2.78K | — | -5.93% |
| 2026/08/29 | $0.007320 | $0.007510 | $0.007120 |
$0.007420 | $3.66K | — | +1.37% |
| 2026/08/28 | $0.007850 | $0.008600 | $0.007100 |
$0.007320 | $15.07K | — | -6.75% |
| 2026/08/27 | $0.008140 | $0.008190 | $0.007840 |
$0.007850 | $784.99 | — | -3.56% |
| 2026/08/26 | $0.008240 | $0.008440 | $0.007960 |
$0.008140 | $3.14K | — | -1.21% |
| 2026/08/25 | $0.008570 | $0.008760 | $0.008140 |
$0.008240 | $2.64K | — | -3.85% |
| 2026/08/24 | $0.008420 | $0.008730 | $0.008280 |
$0.008570 | $7.28K | — | +1.78% |
| 2026/08/23 | $0.008560 | $0.008600 | $0.008310 |
$0.008420 | $2.05K | — | -1.64% |
| 2026/08/22 | $0.008920 | $0.008930 | $0.008500 |
$0.008560 | $1.67K | — | -4.04% |
| 2026/08/21 | $0.009070 | $0.009240 | $0.008850 |
$0.008920 | $2.51K | — | -1.65% |
| 2026/08/20 | $0.009850 | $0.009890 | $0.008970 |
$0.009070 | $5.85K | — | -7.92% |
| 2026/08/19 | $0.009820 | $0.01007 | $0.009430 |
$0.009850 | $13.61K | — | +0.31% |
| 2026/08/18 | $0.009370 | $0.01126 | $0.008650 |
$0.009820 | $31.48K | — | +4.80% |
| 2026/08/17 | $0.009560 | $0.009580 | $0.009200 |
$0.009370 | $2.89K | — | -1.99% |
| 2026/08/16 | $0.009830 | $0.009830 | $0.009490 |
$0.009560 | $1.21K | — | -2.75% |
| 2026/08/15 | $0.01027 | $0.01034 | $0.009680 |
$0.009830 | $4.16K | — | -4.28% |
| 2026/08/14 | $0.01024 | $0.01037 | $0.01020 |
$0.01027 | $1.40K | — | +0.29% |
| 2026/08/13 | $0.01058 | $0.01066 | $0.009000 |
$0.01024 | $3.16K | — | -3.21% |
| 2026/08/12 | $0.01121 | $0.01122 | $0.01055 |
$0.01058 | $2.70K | — | -5.62% |
| 2026/08/11 | $0.01130 | $0.01137 | $0.01115 |
$0.01121 | $1.10K | — | -0.80% |
| 2026/08/10 | $0.01144 | $0.01146 | $0.01126 |
$0.01130 | $1.36K | — | -1.22% |
| 2026/08/09 | $0.01166 | $0.01204 | $0.01134 |
$0.01144 | $3.95K | — | -1.89% |
| 2026/08/08 | $0.01074 | $0.01187 | $0.01074 |
$0.01166 | $19.77K | — | +8.57% |
| 2026/08/07 | $0.009940 | $0.01084 | $0.009820 |
$0.01074 | $8.61K | — | +8.05% |
| 2026/08/06 | $0.009880 | $0.01063 | $0.009750 |
$0.009940 | $12.70K | — | +0.61% |
| 2026/08/05 | $0.009480 | $0.009950 | $0.009410 |
$0.009880 | $3.46K | — | +4.22% |
| 2026/08/04 | $0.009300 | $0.009530 | $0.008830 |
$0.009480 | $9.07K | — | +1.94% |
| 2026/08/03 | $0.009450 | $0.009570 | $0.009160 |
$0.009300 | $3.34K | — | -1.59% |
| 2026/08/02 | $0.008600 | $0.009540 | $0.008480 |
$0.009450 | $17.07K | — | +9.88% |
| 2026/08/01 | $0.007730 | $0.01085 | $0.007460 |
$0.008600 | $26.07K | — | +11.25% |
| 2026/07/31 | $0.007610 | $0.007950 | $0.007500 |
$0.007730 | $2.61K | — | +1.58% |
| 2026/07/30 | $0.007750 | $0.008050 | $0.007500 |
$0.007610 | $6.11K | — | -1.81% |
| 2026/07/29 | $0.007650 | $0.007980 | $0.007440 |
$0.007750 | $3.44K | — | +1.31% |
| 2026/07/28 | $0.007880 | $0.007910 | $0.007430 |
$0.007650 | $6.54K | — | -2.92% |
| 2026/07/27 | $0.007760 | $0.007930 | $0.007380 |
$0.007880 | $9.65K | — | +1.55% |
| 2026/07/26 | $0.008830 | $0.01420 | $0.007380 |
$0.007760 | $75.41K | — | -12.12% |
| 2026/07/25 | $0.008380 | $0.009010 | $0.008150 |
$0.008830 | $18.96K | — | +5.37% |
| 2026/07/24 | $0.008220 | $0.008400 | $0.008110 |
$0.008380 | $4.33K | — | +1.95% |
| 2026/07/23 | $0.008620 | $0.008620 | $0.007930 |
$0.008220 | $6.66K | — | -4.64% |
| 2026/07/22 | $0.008690 | $0.008750 | $0.008460 |
$0.008620 | $3.95K | — | -0.81% |
| 2026/07/21 | $0.009260 | $0.009300 | $0.008630 |
$0.008690 | $9.76K | — | -6.16% |
| 2026/07/20 | $0.01037 | $0.01141 | $0.009170 |
$0.009260 | $43.27K | — | -10.70% |
| 2026/07/19 | $0.01124 | $0.01124 | $0.01037 |
$0.01037 | $14.79K | — | -7.74% |
| 2026/07/18 | $0.01158 | $0.01163 | $0.01117 |
$0.01124 | $4.69K | — | -2.94% |
| 2026/07/17 | $0.01194 | $0.01196 | $0.01154 |
$0.01158 | $2.34K | — | -3.02% |
| 2026/07/16 | $0.01293 | $0.01293 | $0.01146 |
$0.01194 | $4.72K | — | -7.66% |
| 2026/07/15 | $0.01353 | $0.01353 | $0.01289 |
$0.01293 | $4.72K | — | -4.43% |
| 2026/07/14 | $0.01401 | $0.01402 | $0.01320 |
$0.01353 | $30.26K | — | -3.43% |
| 2026/07/13 | $0.01401 | $0.01406 | $0.01385 |
$0.01401 | $3.45K | — | +0.00% |
| 2026/07/12 | $0.01406 | $0.01406 | $0.01400 |
$0.01401 | $4.15K | — | -0.36% |
| 2026/07/11 | $0.01405 | $0.01408 | $0.01404 |
$0.01406 | $5.09K | — | +0.07% |
| 2026/07/10 | $0.01431 | $0.01444 | $0.01402 |
$0.01405 | $7.01K | — | -1.82% |
| 2026/07/09 | $0.01429 | $0.01444 | $0.01412 |
$0.01431 | $7.26K | — | +0.14% |
| 2026/07/08 | $0.01440 | $0.01444 | $0.01429 |
$0.01429 | $4.41K | — | -0.76% |
| 2026/07/07 | $0.01450 | $0.01454 | $0.01422 |
$0.01440 | $19.68K | — | -0.69% |
| 2026/07/06 | $0.01451 | $0.02469 | $0.01353 |
$0.01450 | $272.71K | — | -0.07% |
| 2026/07/05 | $0.01448 | $0.01515 | $0.01438 |
$0.01451 | $4.26K | — | +0.21% |
| 2026/07/04 | $0.01467 | $0.01470 | $0.01410 |
$0.01448 | $1.54K | — | -1.30% |
| 2026/07/03 | $0.01422 | $0.01579 | $0.01415 |
$0.01467 | $2.61K | — | +3.16% |
| 2026/07/02 | $0.01443 | $0.01598 | $0.01404 |
$0.01422 | $11.52K | — | -1.46% |
| 2026/07/01 | $0.01409 | $0.01544 | $0.01395 |
$0.01443 | $10.23K | — | +2.41% |
| 2026/06/30 | $0.01410 | $0.01427 | $0.01367 |
$0.01409 | $2.42K | — | -0.07% |
| 2026/06/29 | $0.01416 | $0.01464 | $0.01409 |
$0.01410 | $1.50K | — | -0.42% |
| 2026/06/28 | $0.01417 | $0.01452 | $0.01404 |
$0.01416 | $2.50K | — | -0.07% |
| 2026/06/27 | $0.01438 | $0.01457 | $0.01409 |
$0.01417 | $3.46K | — | -1.46% |
| 2026/06/26 | $0.01474 | $0.01491 | $0.01435 |
$0.01438 | $1.79K | — | -2.44% |
| 2026/06/25 | $0.01395 | $0.01538 | $0.01369 |
$0.01474 | $8.67K | — | +5.66% |
| 2026/06/24 | $0.01391 | $0.01509 | $0.01363 |
$0.01395 | $7.35K | — | +0.29% |
| 2026/06/23 | $0.01427 | $0.01548 | $0.01384 |
$0.01391 | $11.71K | — | -2.52% |
| 2026/06/22 | $0.01512 | $0.01512 | $0.01414 |
$0.01427 | $5.11K | — | -5.62% |
| 2026/06/21 | $0.01460 | $0.01587 | $0.01449 |
$0.01512 | $15.40K | — | +3.56% |
| 2026/06/20 | $0.01512 | $0.01554 | $0.01450 |
$0.01460 | $9.84K | — | -3.44% |
| 2026/06/19 | $0.01567 | $0.01586 | $0.01507 |
$0.01512 | $14.21K | — | -3.51% |
| 2026/06/18 | $0.01674 | $0.01690 | $0.01527 |
$0.01567 | $27.34K | — | -6.39% |
| 2026/06/17 | $0.01706 | $0.01835 | $0.01587 |
$0.01674 | $119.37K | — | -1.88% |
| 2026/06/16 | $0.01730 | $0.01881 | $0.01678 |
$0.01706 | $111.36K | — | -1.39% |
| 2026/06/15 | $0.01766 | $0.01911 | $0.01711 |
$0.01730 | $130.46K | — | -2.04% |
| 2026/06/14 | $0.01722 | $0.01895 | $0.01695 |
$0.01766 | $101.11K | — | +2.56% |
| 2026/06/13 | $0.01783 | $0.01803 | $0.01679 |
$0.01722 | $33.62K | — | -3.42% |
| 2026/06/12 | $0.01776 | $0.02119 | $0.01701 |
$0.01783 | $152.90K | — | +0.39% |
| 2026/06/11 | $0.01770 | $0.01982 | $0.01683 |
$0.01776 | $171.01K | — | +0.34% |
| 2026/06/10 | $0.01756 | $0.01974 | $0.01743 |
$0.01770 | $119.19K | — | +0.80% |
| 2026/06/09 | $0.01676 | $0.01850 | $0.01631 |
$0.01756 | $71.70K | — | +4.77% |
| 2026/06/08 | $0.01789 | $0.02061 | $0.01637 |
$0.01676 | $95.49K | — | -6.32% |
| 2026/06/07 | $0.01731 | $0.01824 | $0.01714 |
$0.01789 | $36.25K | — | +3.35% |
| 2026/06/06 | $0.01685 | $0.01800 | $0.01627 |
$0.01731 | $57.67K | — | +2.73% |
| 2026/06/05 | $0.01632 | $0.01999 | $0.01593 |
$0.01685 | $328.10K | — | +3.25% |
| 2026/06/04 | $0.01603 | $0.01892 | $0.01560 |
$0.01632 | $455.35K | — | +1.81% |
| 2026/06/03 | $0.01779 | $0.02415 | $0.01378 |
$0.01603 | $343.84K | — | -9.89% |
| 2026/06/02 | $0.01905 | $0.01925 | $0.01761 |
$0.01779 | $28.60K | — | -6.61% |
| 2026/06/01 | $0.01836 | $0.02070 | $0.01833 |
$0.01905 | $65.50K | — | +3.76% |
| 2026/05/31 | $0.02014 | $0.02021 | $0.01831 |
$0.01836 | $13.94K | — | -8.84% |
| 2026/05/30 | $0.02015 | $0.02069 | $0.01983 |
$0.02014 | $19.29K | — | -0.05% |
| 2026/05/29 | $0.01902 | $0.02064 | $0.01885 |
$0.02015 | $41.04K | — | +5.94% |
| 2026/05/28 | $0.01878 | $0.01992 | $0.01860 |
$0.01902 | $35.97K | — | +1.28% |
| 2026/05/27 | $0.01877 | $0.01954 | $0.01855 |
$0.01878 | $43.34K | — | +0.05% |
| 2026/05/26 | $0.01803 | $0.01921 | $0.01798 |
$0.01877 | $29.82K | — | +4.10% |
| 2026/05/25 | $0.01864 | $0.01906 | $0.01768 |
$0.01803 | $31.85K | — | -3.27% |
| 2026/05/24 | $0.01783 | $0.01921 | $0.01760 |
$0.01864 | $24.10K | — | +4.54% |
| 2026/05/23 | $0.01752 | $0.01826 | $0.01752 |
$0.01783 | $5.26K | — | +1.77% |
| 2026/05/22 | $0.01830 | $0.01855 | $0.01733 |
$0.01752 | $13.64K | — | -4.26% |
| 2026/05/21 | $0.01787 | $0.01856 | $0.01777 |
$0.01830 | $8.34K | — | +2.41% |
| 2026/05/20 | $0.01791 | $0.01822 | $0.01770 |
$0.01787 | $7.04K | — | -0.22% |
| 2026/05/19 | $0.01792 | $0.01840 | $0.01747 |
$0.01791 | $32.57K | — | -0.06% |
| 2026/05/18 | $0.01809 | $0.01958 | $0.01749 |
$0.01792 | $469.50K | — | -0.94% |
| 2026/05/17 | $0.01846 | $0.02088 | $0.01789 |
$0.01809 | $340.47K | — | -2.00% |
| 2026/05/16 | $0.01901 | $0.01919 | $0.01836 |
$0.01846 | $12.05K | — | -2.89% |
| 2026/05/15 | $0.01833 | $0.01954 | $0.01821 |
$0.01901 | $14.65K | — | +3.71% |
| 2026/05/14 | $0.01888 | $0.02004 | $0.01800 |
$0.01833 | $275.05K | — | -2.91% |
| 2026/05/13 | $0.01979 | $0.02022 | $0.01861 |
$0.01888 | $80.02K | — | -4.60% |
| 2026/05/12 | $0.02021 | $0.02213 | $0.01963 |
$0.01979 | $350.75K | — | -2.08% |
| 2026/05/11 | $0.02070 | $0.02396 | $0.01927 |
$0.02021 | $408.60K | — | -2.37% |
| 2026/05/10 | $0.02062 | $0.02745 | $0.01881 |
$0.02070 | $526.78K | — | +0.39% |
| 2026/05/09 | $0.01860 | $0.02300 | $0.01777 |
$0.02062 | $523.09K | — | +10.86% |
| 2026/05/08 | $0.01814 | $0.01888 | $0.01756 |
$0.01860 | $33.08K | — | +2.54% |
| 2026/05/07 | $0.01812 | $0.01870 | $0.01747 |
$0.01814 | $43.39K | — | +0.11% |
| 2026/05/06 | $0.01845 | $0.03477 | $0.01595 |
$0.01812 | $415.69K | — | -1.79% |
| 2026/05/05 | $0.01850 | $0.02172 | $0.01796 |
$0.01845 | $916.02K | — | -0.27% |
| 2026/05/04 | $0.01789 | $0.02228 | $0.01784 |
$0.01850 | $725.20K | — | +3.41% |
| 2026/05/03 | $0.01776 | $0.01941 | $0.01721 |
$0.01789 | $133.82K | — | +0.73% |
| 2026/05/02 | $0.01789 | $0.01922 | $0.01732 |
$0.01776 | $93.63K | — | -0.73% |
| 2026/05/01 | $0.01916 | $0.01922 | $0.01766 |
$0.01789 | $17.07K | — | -6.63% |
| 2026/04/30 | $0.01962 | $0.01962 | $0.01833 |
$0.01916 | $40.52K | — | -2.34% |
| 2026/04/29 | $0.01955 | $0.02094 | $0.01942 |
$0.01962 | $74.21K | — | +0.36% |
| 2026/04/28 | $0.03576 | $0.03731 | $0.01713 |
$0.01955 | $1.55M | — | -45.33% |
| 2026/04/27 | $0.02845 | $0.05037 | $0.02507 |
$0.03576 | $1.32M | — | +25.69% |
| 2026/04/26 | $0.02902 | $0.03443 | $0.02775 |
$0.02845 | $413.03K | — | -1.96% |
| 2026/04/25 | $0.02833 | $0.02947 | $0.02788 |
$0.02902 | $80.92K | — | +2.44% |
| 2026/04/24 | $0.03293 | $0.03301 | $0.02763 |
$0.02833 | $514.43K | — | -13.97% |
| 2026/04/23 | $0.04196 | $0.04357 | $0.03265 |
$0.03293 | $1.36M | — | -21.52% |
| 2026/04/22 | $0.05475 | $0.06251 | $0.04056 |
$0.04196 | $999.10K | — | -23.36% |
| 2026/04/21 | $0.05258 | $0.05824 | $0.05130 |
$0.05475 | $296.69K | — | +4.13% |
| 2026/04/20 | $0.04830 | $0.05594 | $0.04812 |
$0.05258 | $369.86K | — | +8.86% |
| 2026/04/19 | $0.05058 | $0.05320 | $0.04746 |
$0.04830 | $529.94K | — | -4.51% |
| 2026/04/18 | $0.05612 | $0.05862 | $0.04654 |
$0.05058 | $495.13K | — | -9.87% |
| 2026/04/17 | $0.05441 | $0.05735 | $0.05119 |
$0.05612 | $620.56K | — | +3.14% |
| 2026/04/16 | $0.04369 | $0.06022 | $0.04366 |
$0.05441 | $910.13K | — | +24.54% |
| 2026/04/15 | $0.04646 | $0.04801 | $0.04369 |
$0.04369 | $483.25K | — | -5.96% |
| 2026/04/14 | $0.04336 | $0.05705 | $0.04145 |
$0.04646 | $594.19K | — | +7.15% |
| 2026/04/13 | $0.04452 | $0.04500 | $0.03914 |
$0.04336 | $125.48K | — | -2.61% |
| 2026/04/12 | $0.04894 | $0.05146 | $0.04035 |
$0.04452 | $184.61K | — | -9.03% |
| 2026/04/11 | $0.03952 | $0.05705 | $0.03868 |
$0.04894 | $262.86K | — | +23.84% |
| 2026/04/10 | $0.04016 | $0.04312 | $0.03857 |
$0.03952 | $36.06K | — | -1.59% |
| 2026/04/09 | $0.03700 | $0.04393 | $0.03612 |
$0.04016 | $40.30K | — | +8.54% |
| 2026/04/08 | $0.03662 | $0.04400 | $0.03520 |
$0.03700 | $23.09K | — | +1.04% |
| 2026/04/07 | $0.03581 | $0.03844 | $0.03581 |
$0.03662 | $4.88K | — | +2.26% |
| 2026/04/06 | $0.03718 | $0.03759 | $0.03481 |
$0.03581 | $9.72K | — | -3.68% |
| 2026/04/05 | $0.03688 | $0.03738 | $0.03642 |
$0.03718 | $31.94K | — | +0.81% |
| 2026/04/04 | $0.03739 | $0.03769 | $0.03644 |
$0.03688 | $71.30K | — | -1.36% |
| 2026/04/03 | $0.03748 | $0.03840 | $0.03714 |
$0.03739 | $50.88K | — | -0.24% |
| 2026/04/02 | $0.03536 | $0.03936 | $0.03536 |
$0.03748 | $38.51K | — | +6.00% |
| 2026/04/01 | $0.03403 | $0.03738 | $0.03276 |
$0.03536 | $12.47K | — | +3.91% |
| 2026/03/31 | $0.03944 | $0.03947 | $0.03330 |
$0.03403 | $74.22K | — | -13.72% |
| 2026/03/30 | $0.04435 | $0.04483 | $0.03944 |
$0.03944 | $7.07K | — | -11.07% |
| 2026/03/29 | $0.04266 | $0.04435 | $0.04140 |
$0.04435 | $57.44K | — | +3.96% |
| 2026/03/27 | $0.04272 | $0.04355 | $0.04175 |
$0.04331 | $6.02K | — | +1.38% |
| 2026/03/26 | $0.04421 | $0.04812 | $0.04196 |
$0.04272 | $17.54K | — | -3.37% |
| 2026/03/25 | $0.04394 | $0.04812 | $0.04240 |
$0.04421 | $23.65K | — | +0.61% |
| 2026/03/24 | $0.04594 | $0.05015 | $0.04385 |
$0.04394 | $10.54K | — | -4.35% |
| 2026/03/23 | $0.04382 | $0.05022 | $0.04230 |
$0.04594 | $66.47K | — | +4.84% |
| 2026/03/22 | $0.04367 | $0.04869 | $0.04246 |
$0.04382 | $52.70K | — | +0.34% |
| 2026/03/21 | $0.04197 | $0.04535 | $0.04062 |
$0.04367 | $27.68K | — | +4.05% |
| 2026/03/20 | $0.04337 | $0.04337 | $0.04089 |
$0.04197 | $19.23K | — | -3.23% |
| 2026/03/19 | $0.04366 | $0.04400 | $0.04248 |
$0.04337 | $16.91K | — | -0.66% |
| 2026/03/18 | $0.04398 | $0.04491 | $0.04251 |
$0.04366 | $22.49K | — | -0.73% |
| 2026/03/17 | $0.04913 | $0.05014 | $0.04128 |
$0.04398 | $96.29K | — | -10.48% |
| 2026/03/16 | $0.04832 | $0.05463 | $0.04440 |
$0.04913 | $182.84K | — | +1.68% |
| 2026/03/15 | $0.04228 | $0.05188 | $0.03497 |
$0.04832 | $132.79K | — | +14.29% |
| 2026/03/14 | $0.04188 | $0.05170 | $0.04179 |
$0.04228 | $24.87K | — | +0.96% |
| 2026/03/13 | $0.04369 | $0.04554 | $0.04057 |
$0.04188 | $21.10K | — | -4.14% |
| 2026/03/12 | $0.04207 | $0.04478 | $0.04176 |
$0.04369 | $27.35K | — | +3.85% |
| 2026/03/11 | $0.04330 | $0.04974 | $0.04093 |
$0.04207 | $9.38K | — | -2.84% |
| 2026/03/10 | $0.04855 | $0.04938 | $0.04163 |
$0.04330 | $9.69K | — | -10.81% |
| 2026/03/09 | $0.05198 | $0.05657 | $0.04650 |
$0.04855 | $28.19K | — | -6.60% |
| 2026/03/08 | $0.05182 | $0.06882 | $0.05046 |
$0.05198 | $8.26K | — | +0.31% |
| 2026/03/07 | $0.05540 | $0.05671 | $0.05144 |
$0.05182 | $60.56K | — | -6.46% |
| 2026/03/06 | $0.05622 | $0.05707 | $0.05429 |
$0.05540 | $16.38K | — | -1.46% |
| 2026/03/05 | $0.06127 | $0.06393 | $0.05556 |
$0.05622 | $11.02K | — | -8.24% |
| 2026/03/04 | $0.06251 | $0.06257 | $0.05946 |
$0.06127 | $6.70K | — | -1.98% |
| 2026/03/03 | $0.06190 | $0.06312 | $0.06001 |
$0.06251 | $4.02K | — | +0.99% |
| 2026/03/02 | $0.06780 | $0.06843 | $0.06094 |
$0.06190 | $5.02K | — | -8.70% |
| 2026/03/01 | $0.07085 | $0.07139 | $0.06477 |
$0.06780 | $10.91K | — | -4.30% |
| 2026/02/28 | $0.07225 | $0.07471 | $0.06903 |
$0.07085 | $9.02K | — | -1.94% |
| 2026/02/27 | $0.07168 | $0.07492 | $0.06471 |
$0.07225 | $15.86K | — | +0.80% |
| 2026/02/26 | $0.07034 | $0.07394 | $0.06756 |
$0.07168 | $14.46K | — | +1.91% |
| 2026/02/25 | $0.07430 | $0.07430 | $0.06926 |
$0.07034 | $34.06K | — | -5.33% |
| 2026/02/24 | $0.07363 | $0.07849 | $0.07223 |
$0.07430 | $15.74K | — | +0.91% |
| 2026/02/23 | $0.08558 | $0.08685 | $0.07097 |
$0.07363 | $18.55K | — | -13.96% |
| 2026/02/22 | $0.09309 | $0.09425 | $0.08482 |
$0.08558 | $29.95K | — | -8.07% |
| 2026/02/21 | $0.08831 | $0.09554 | $0.08793 |
$0.09309 | $27.69K | — | +5.41% |
| 2026/02/20 | $0.08673 | $0.09666 | $0.08496 |
$0.08831 | $83.36K | — | +1.82% |
| 2026/02/19 | $0.09567 | $0.09844 | $0.08044 |
$0.08673 | $230.38K | — | -9.34% |
| 2026/02/18 | $0.08686 | $0.09692 | $0.08346 |
$0.09567 | $233.63K | — | +10.14% |
| 2026/02/17 | $0.07843 | $0.08699 | $0.07332 |
$0.08686 | $74.96K | — | +10.75% |
| 2026/02/16 | $0.08095 | $0.08374 | $0.07438 |
$0.07843 | $62.02K | — | -3.11% |
| 2026/02/15 | $0.07671 | $0.08332 | $0.07248 |
$0.08095 | $90.44K | — | +5.53% |
| 2026/02/14 | $0.06690 | $0.07873 | $0.06586 |
$0.07671 | $75.98K | — | +14.66% |
| 2026/02/13 | $0.06575 | $0.06722 | $0.06348 |
$0.06690 | $62.59K | — | +1.75% |
| 2026/02/12 | $0.06403 | $0.06675 | $0.06074 |
$0.06575 | $81.41K | — | +2.69% |
| 2026/02/11 | $0.06561 | $0.07751 | $0.06353 |
$0.06403 | $187.36K | — | -2.41% |
| 2026/02/10 | $0.06565 | $0.06667 | $0.06321 |
$0.06561 | $66.76K | — | -0.06% |
| 2026/02/09 | $0.06161 | $0.06911 | $0.06073 |
$0.06565 | $103.78K | — | +6.56% |
| 2026/02/08 | $0.06040 | $0.06206 | $0.05879 |
$0.06161 | $105.02K | — | +2.00% |
| 2026/02/07 | $0.06195 | $0.06285 | $0.05963 |
$0.06040 | $27.72K | — | -2.50% |
| 2026/02/06 | $0.05968 | $0.06233 | $0.05941 |
$0.06195 | $77.45K | — | +3.80% |
| 2026/02/05 | $0.05964 | $0.06065 | $0.05057 |
$0.05968 | $162.16K | — | +0.07% |
| 2026/02/04 | $0.06253 | $0.06301 | $0.05885 |
$0.05964 | $52.45K | — | -4.62% |
| 2026/02/03 | $0.06347 | $0.06524 | $0.06147 |
$0.06253 | $64.67K | — | -1.48% |
| 2026/02/02 | $0.06454 | $0.06559 | $0.06168 |
$0.06347 | $46.88K | — | -1.66% |
| 2026/02/01 | $0.06096 | $0.06568 | $0.05988 |
$0.06454 | $233.19K | — | +5.87% |
| 2026/01/31 | $0.05986 | $0.06898 | $0.05515 |
$0.06096 | $214.10K | — | +1.84% |
| 2026/01/30 | $0.06043 | $0.06353 | $0.05805 |
$0.05986 | $114.52K | — | -0.94% |
| 2026/01/29 | $0.05972 | $0.06164 | $0.05725 |
$0.06043 | $370.20K | — | +1.19% |
| 2026/01/28 | $0.06090 | $0.06239 | $0.05764 |
$0.05972 | $86.00K | — | -1.94% |
| 2026/01/27 | $0.06110 | $0.06288 | $0.05826 |
$0.06090 | $161.63K | — | -0.33% |
| 2026/01/26 | $0.05619 | $0.06284 | $0.05517 |
$0.06110 | $180.33K | — | +8.74% |
| 2026/01/25 | $0.05926 | $0.05957 | $0.05226 |
$0.05619 | $559.29K | — | -5.18% |
| 2026/01/24 | $0.06057 | $0.06558 | $0.05814 |
$0.05926 | $234.92K | — | -2.16% |
| 2026/01/23 | $0.05928 | $0.06105 | $0.05745 |
$0.06057 | $79.33K | — | +2.18% |
| 2026/01/22 | $0.06206 | $0.06536 | $0.05855 |
$0.05928 | $83.72K | — | -4.48% |
| 2026/01/21 | $0.06650 | $0.06657 | $0.06166 |
$0.06206 | $36.92K | — | -6.68% |
| 2026/01/20 | $0.06768 | $0.06943 | $0.06315 |
$0.06650 | $103.74K | — | -1.74% |
| 2026/01/19 | $0.06835 | $0.07420 | $0.06716 |
$0.06768 | $75.60K | — | -0.98% |
| 2026/01/18 | $0.08020 | $0.08265 | $0.05663 |
$0.06835 | $383.48K | — | -14.78% |
| 2026/01/17 | $0.07581 | $0.08708 | $0.07445 |
$0.08020 | $165.33K | — | +5.79% |
| 2026/01/16 | $0.07504 | $0.07660 | $0.07426 |
$0.07581 | $103.67K | — | +1.03% |
| 2026/01/15 | $0.07750 | $0.07828 | $0.07344 |
$0.07504 | $107.20K | — | -3.17% |
| 2026/01/14 | $0.08421 | $0.08707 | $0.07663 |
$0.07750 | $408.89K | — | -7.97% |
| 2026/01/13 | $0.08293 | $0.09027 | $0.07962 |
$0.08421 | $493.14K | — | +1.54% |
| 2026/01/12 | $0.08435 | $0.09250 | $0.07898 |
$0.08293 | $683.59K | — | -1.68% |
| 2026/01/11 | $0.07595 | $0.08684 | $0.07580 |
$0.08435 | $717.24K | — | +11.06% |
| 2026/01/10 | $0.07931 | $0.08045 | $0.07000 |
$0.07595 | $89.03K | — | -4.24% |
| 2026/01/09 | $0.08025 | $0.08402 | $0.07709 |
$0.07931 | $196.69K | — | -1.17% |
| 2026/01/08 | $0.07681 | $0.08231 | $0.07192 |
$0.08025 | $226.46K | — | +4.48% |
| 2026/01/07 | $0.07810 | $0.08785 | $0.07226 |
$0.07681 | $834.37K | — | -1.65% |
| 2026/01/06 | $0.07011 | $0.07976 | $0.06727 |
$0.07810 | $446.47K | — | +11.40% |
| 2026/01/05 | $0.06817 | $0.07324 | $0.06669 |
$0.07011 | $363.21K | — | +2.85% |
| 2026/01/04 | $0.06779 | $0.07009 | $0.06550 |
$0.06817 | $1.33M | — | +0.56% |
| 2026/01/03 | $0.07161 | $0.07724 | $0.06484 |
$0.06779 | $948.01K | — | -5.33% |
| 2026/01/02 | $0.06670 | $0.07500 | $0.06546 |
$0.07161 | $385.85K | — | +7.36% |
| 2026/01/01 | $0.06731 | $0.07267 | $0.06367 |
$0.06670 | $533.29K | — | -0.91% |
| 2025/12/31 | $0.08035 | $0.08346 | $0.06610 |
$0.06731 | $801.96K | — | -16.23% |
| 2025/12/30 | $0.09620 | $0.09635 | $0.07784 |
$0.08035 | $675.02K | — | -16.48% |
| 2025/12/29 | $0.09555 | $0.1046 | $0.09474 |
$0.09620 | $491.75K | — | +0.68% |
| 2025/12/28 | $0.1271 | $0.1300 | $0.09330 |
$0.09555 | $759.47K | — | -24.81% |
| 2025/12/27 | $0.1259 | $0.1300 | $0.1238 |
$0.1271 | $502.39K | — | +0.95% |
| 2025/12/26 | $0.1436 | $0.1449 | $0.1221 |
$0.1259 | $574.86K | — | -12.31% |
| 2025/12/25 | $0.1642 | $0.1650 | $0.1281 |
$0.1436 | $957.81K | — | -12.57% |
| 2025/12/24 | $0.1371 | $0.1681 | $0.1352 |
$0.1642 | $1.68M | — | +19.72% |
| 2025/12/23 | $0.1380 | $0.1463 | $0.1219 |
$0.1371 | $1.06M | — | -0.61% |
| 2025/12/22 | $0.1708 | $0.1764 | $0.1322 |
$0.1380 | $1.47M | — | -19.21% |
| 2025/12/21 | $0.2060 | $0.2380 | $0.1662 |
$0.1708 | $2.55M | — | -17.10% |
| 2025/12/20 | $0.2578 | $0.3160 | $0.2005 |
$0.2060 | $3.02M | — | -20.08% |
| 2025/12/19 | $0.2682 | $0.2797 | $0.2570 |
$0.2578 | $99.68M | — | -3.88% |
| 2025/12/18 | $0.2575 | $0.2812 | $0.2421 |
$0.2682 | $11.88M | — | +4.13% |
| 2025/12/17 | $0.2220 | $0.2700 | $0.1714 |
$0.2575 | $15.56M | — | +16.01% |
| 2025/12/16 | $0.01500 | $0.3499 | $0.01500 |
$0.2220 | $3.00M | — | +1380.00% |
時価総額 = 終値 × その日の流通量。2026/10/02から記録しているため、それ以前は空欄です。
スマホでスキャンしてアプリを入手