Lịch sử giá SAPIEN
日次の始値・高値・安値・終値・出来高（UTC）。SAPIEN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 SAPIEN
| 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 | -23% | -14% | -24% | +38% | +4.2% | -25% | +14% | +1.5% | -8.7% | -32% | -8.3% | — | -64% |
|---|
| 2025 | — | — | — | — | — | — | — | — | +10% | +3.3% | -24% | +4.9% | -9% |
|---|
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 |
|---|
| 2026/11/07 | $0.04813 | $0.04838 | $0.04708 |
$0.04731 | $53.42K | $11.17M | -1.70% |
| 2026/11/06 | $0.04656 | $0.05002 | $0.04656 |
$0.04812 | $214.49K | $11.36M | +3.35% |
| 2026/11/05 | $0.05078 | $0.05141 | $0.04491 |
$0.04654 | $199.51K | $10.99M | -8.35% |
| 2026/11/04 | $0.05029 | $0.05239 | $0.04786 |
$0.05080 | $219.57K | $11.99M | +1.01% |
| 2026/11/03 | $0.04935 | $0.05071 | $0.04834 |
$0.05028 | $125.29K | $11.87M | +1.88% |
| 2026/11/02 | $0.05112 | $0.05148 | $0.04868 |
$0.04929 | $192.95K | $11.64M | -3.58% |
| 2026/11/01 | $0.05161 | $0.05226 | $0.05074 |
$0.05104 | $68.15K | $12.05M | -1.10% |
| 2026/10/31 | $0.05216 | $0.05303 | $0.05143 |
$0.05161 | $87.55K | $12.19M | -1.05% |
| 2026/10/30 | $0.05215 | $0.05233 | $0.05020 |
$0.05219 | $162.01K | $12.32M | +0.08% |
| 2026/10/29 | $0.05602 | $0.05674 | $0.05184 |
$0.05218 | $57.96K | $12.32M | -6.85% |
| 2026/10/28 | $0.05630 | $0.05660 | $0.05480 |
$0.05600 | $130.77K | $13.22M | -0.53% |
| 2026/10/27 | $0.05590 | $0.05660 | $0.05430 |
$0.05640 | $115.31K | $13.32M | +0.89% |
| 2026/10/26 | $0.05530 | $0.05620 | $0.05410 |
$0.05580 | $133.07K | $13.18M | +0.90% |
| 2026/10/25 | $0.05670 | $0.05695 | $0.05440 |
$0.05522 | $34.49K | $13.04M | -2.61% |
| 2026/10/24 | $0.05635 | $0.05790 | $0.05519 |
$0.05673 | $62.28K | $13.39M | +0.67% |
| 2026/10/23 | $0.05610 | $0.05830 | $0.05520 |
$0.05630 | $335.59K | $13.29M | +0.36% |
| 2026/10/22 | $0.05910 | $0.05940 | $0.05560 |
$0.05610 | $235.88K | $13.25M | -5.08% |
| 2026/10/21 | $0.05910 | $0.06090 | $0.05860 |
$0.05900 | $187.63K | $13.93M | -0.17% |
| 2026/10/20 | $0.05980 | $0.06020 | $0.05730 |
$0.05910 | $260.51K | $13.95M | -1.17% |
| 2026/10/19 | $0.05980 | $0.06120 | $0.05910 |
$0.05970 | $260.47K | $14.10M | -0.17% |
| 2026/10/18 | $0.06220 | $0.06260 | $0.05540 |
$0.05970 | $383.51K | $14.10M | -4.02% |
| 2026/10/17 | $0.06430 | $0.06480 | $0.06090 |
$0.06220 | $132.70K | $14.69M | -3.27% |
| 2026/10/16 | $0.06510 | $0.06550 | $0.06290 |
$0.06440 | $133.41K | $15.21M | -1.08% |
| 2026/10/15 | $0.06530 | $0.06570 | $0.06070 |
$0.06510 | $372.50K | $15.37M | -0.31% |
| 2026/10/14 | $0.06780 | $0.06830 | $0.06480 |
$0.06520 | $184.29K | $15.39M | -3.83% |
| 2026/10/13 | $0.06640 | $0.06983 | $0.06431 |
$0.06741 | $7.16K | $15.92M | +1.52% |
| 2026/10/12 | $0.07099 | $0.07221 | $0.06596 |
$0.06633 | $7.05K | $15.66M | -6.56% |
| 2026/10/11 | $0.07058 | $0.07136 | $0.06928 |
$0.07012 | $3.36K | $16.56M | -0.65% |
| 2026/10/10 | $0.07078 | $0.07158 | $0.06994 |
$0.07055 | $7.20K | $16.66M | -0.32% |
| 2026/10/09 | $0.06986 | $0.07125 | $0.06884 |
$0.07062 | $1.38K | $16.67M | +1.09% |
| 2026/10/08 | $0.07294 | $0.07306 | $0.06707 |
$0.07010 | $12.06K | $16.55M | -3.89% |
| 2026/10/07 | $0.07559 | $0.07581 | $0.07064 |
$0.07258 | $13.24K | $17.14M | -3.98% |
| 2026/10/06 | $0.07602 | $0.07703 | $0.07412 |
$0.07574 | $5.23K | $17.88M | -0.37% |
| 2026/10/05 | $0.07554 | $0.07652 | $0.07450 |
$0.07600 | $21.56K | $17.94M | +0.61% |
| 2026/10/04 | $0.07537 | $0.07716 | $0.07508 |
$0.07546 | $6.40K | $17.82M | +0.12% |
| 2026/10/03 | $0.07508 | $0.07608 | $0.07443 |
$0.07553 | $12.84K | $17.83M | +0.60% |
| 2026/10/02 | $0.07557 | $0.07729 | $0.07259 |
$0.07513 | $15.20K | $17.74M | -0.58% |
| 2026/10/01 | $0.07543 | $0.07708 | $0.07444 |
$0.07557 | $6.02K | — | +0.19% |
| 2026/09/30 | $0.07395 | $0.07711 | $0.07361 |
$0.07527 | $98.74K | — | +1.78% |
| 2026/09/29 | $0.07517 | $0.07781 | $0.07245 |
$0.07387 | $334.41K | — | -1.73% |
| 2026/09/28 | $0.08026 | $0.08097 | $0.07363 |
$0.07511 | $193.15K | — | -6.42% |
| 2026/09/27 | $0.07964 | $0.08119 | $0.07893 |
$0.08024 | $7.30K | — | +0.75% |
| 2026/09/26 | $0.08004 | $0.08179 | $0.07845 |
$0.08009 | $21.02K | — | +0.06% |
| 2026/09/25 | $0.07902 | $0.08100 | $0.07785 |
$0.08004 | $12.07K | — | +1.29% |
| 2026/09/24 | $0.07457 | $0.08136 | $0.07452 |
$0.07879 | $12.44K | — | +5.66% |
| 2026/09/23 | $0.07995 | $0.08092 | $0.07475 |
$0.07485 | $13.07K | — | -6.38% |
| 2026/09/22 | $0.07799 | $0.08016 | $0.07735 |
$0.07957 | $7.81K | — | +2.03% |
| 2026/09/21 | $0.07619 | $0.07890 | $0.07536 |
$0.07804 | $8.14K | — | +2.43% |
| 2026/09/20 | $0.07684 | $0.07698 | $0.07464 |
$0.07602 | $2.85K | — | -1.07% |
| 2026/09/19 | $0.07498 | $0.07679 | $0.07390 |
$0.07679 | $5.20K | — | +2.41% |
| 2026/09/18 | $0.07339 | $0.07500 | $0.07339 |
$0.07462 | $7.07K | — | +1.68% |
| 2026/09/17 | $0.07102 | $0.07374 | $0.07000 |
$0.07321 | $2.17K | — | +3.08% |
| 2026/09/16 | $0.07206 | $0.07213 | $0.06881 |
$0.07076 | $7.97K | — | -1.80% |
| 2026/09/15 | $0.07432 | $0.07472 | $0.07089 |
$0.07149 | $4.41K | — | -3.81% |
| 2026/09/14 | $0.07321 | $0.07510 | $0.07321 |
$0.07380 | $5.99K | — | +0.81% |
| 2026/09/13 | $0.07422 | $0.07606 | $0.07300 |
$0.07318 | $3.02K | — | -1.40% |
| 2026/09/12 | $0.07479 | $0.07577 | $0.07346 |
$0.07359 | $1.15K | — | -1.60% |
| 2026/09/11 | $0.07159 | $0.07558 | $0.06942 |
$0.07367 | $14.81K | — | +2.91% |
| 2026/09/10 | $0.07745 | $0.07758 | $0.07127 |
$0.07159 | $14.20K | — | -7.57% |
| 2026/09/09 | $0.07994 | $0.08174 | $0.07612 |
$0.07719 | $11.74K | — | -3.44% |
| 2026/09/08 | $0.08125 | $0.08794 | $0.07790 |
$0.07972 | $57.71K | — | -1.88% |
| 2026/09/07 | $0.08222 | $0.08225 | $0.07997 |
$0.08111 | $3.71K | — | -1.35% |
| 2026/09/06 | $0.08192 | $0.08338 | $0.08041 |
$0.08220 | $4.54K | — | +0.34% |
| 2026/09/05 | $0.07907 | $0.08240 | $0.07904 |
$0.08207 | $4.99K | — | +3.79% |
| 2026/09/04 | $0.07975 | $0.07987 | $0.07703 |
$0.07860 | $2.97K | — | -1.44% |
| 2026/09/03 | $0.07761 | $0.08062 | $0.07704 |
$0.07914 | $7.46K | — | +1.97% |
| 2026/09/02 | $0.07970 | $0.08039 | $0.07618 |
$0.07764 | $17.03K | — | -2.58% |
| 2026/09/01 | $0.08248 | $0.08256 | $0.07735 |
$0.07970 | $31.35K | — | -3.37% |
| 2026/08/31 | $0.07762 | $0.08504 | $0.07760 |
$0.08217 | $28.34K | — | +5.86% |
| 2026/08/30 | $0.08083 | $0.08541 | $0.07672 |
$0.07771 | $36.07K | — | -3.86% |
| 2026/08/29 | $0.07932 | $0.08123 | $0.07896 |
$0.08071 | $1.72K | — | +1.75% |
| 2026/08/28 | $0.07950 | $0.08139 | $0.07741 |
$0.07874 | $12.85K | — | -0.96% |
| 2026/08/27 | $0.07933 | $0.08100 | $0.07912 |
$0.07942 | $1.90K | — | +0.11% |
| 2026/08/26 | $0.07689 | $0.08017 | $0.07610 |
$0.07989 | $8.99K | — | +3.90% |
| 2026/08/25 | $0.08001 | $0.08150 | $0.07539 |
$0.07630 | $30.08K | — | -4.64% |
| 2026/08/24 | $0.08291 | $0.08291 | $0.07921 |
$0.08013 | $18.26K | — | -3.35% |
| 2026/08/23 | $0.07910 | $0.08531 | $0.07566 |
$0.08298 | $26.72K | — | +4.91% |
| 2026/08/22 | $0.08504 | $0.08674 | $0.07591 |
$0.07917 | $51.20K | — | -6.90% |
| 2026/08/21 | $0.07950 | $0.08537 | $0.07674 |
$0.08504 | $23.92K | — | +6.97% |
| 2026/08/20 | $0.07687 | $0.07989 | $0.07641 |
$0.07964 | $4.12K | — | +3.60% |
| 2026/08/19 | $0.07412 | $0.07808 | $0.07412 |
$0.07671 | $5.45K | — | +3.49% |
| 2026/08/18 | $0.07635 | $0.07635 | $0.07422 |
$0.07469 | $1.29K | — | -2.17% |
| 2026/08/17 | $0.07674 | $0.07789 | $0.07594 |
$0.07728 | $2.45K | — | +0.70% |
| 2026/08/16 | $0.07736 | $0.07854 | $0.07672 |
$0.07695 | $3.47K | — | -0.53% |
| 2026/08/15 | $0.07676 | $0.07937 | $0.07623 |
$0.07729 | $8.89K | — | +0.69% |
| 2026/08/14 | $0.07562 | $0.07805 | $0.07499 |
$0.07685 | $2.01K | — | +1.63% |
| 2026/08/13 | $0.07790 | $0.07856 | $0.07561 |
$0.07571 | $2.12K | — | -2.81% |
| 2026/08/12 | $0.08033 | $0.08315 | $0.07651 |
$0.07675 | $7.59K | — | -4.46% |
| 2026/08/11 | $0.08368 | $0.08400 | $0.07948 |
$0.07991 | $7.04K | — | -4.51% |
| 2026/08/10 | $0.08155 | $0.08645 | $0.08155 |
$0.08370 | $7.29K | — | +2.64% |
| 2026/08/09 | $0.08299 | $0.08470 | $0.08122 |
$0.08126 | $6.02K | — | -2.08% |
| 2026/08/08 | $0.08084 | $0.08286 | $0.08042 |
$0.08286 | $3.58K | — | +2.50% |
| 2026/08/07 | $0.08250 | $0.08395 | $0.07931 |
$0.08061 | $6.16K | — | -2.29% |
| 2026/08/06 | $0.08043 | $0.08389 | $0.07978 |
$0.08230 | $16.04K | — | +2.33% |
| 2026/08/05 | $0.07836 | $0.08252 | $0.07727 |
$0.08001 | $5.04K | — | +2.11% |
| 2026/08/04 | $0.07951 | $0.08043 | $0.07843 |
$0.07875 | $6.45K | — | -0.96% |
| 2026/08/03 | $0.08100 | $0.08100 | $0.07766 |
$0.07940 | $8.39K | — | -1.98% |
| 2026/08/02 | $0.08115 | $0.08319 | $0.07980 |
$0.08113 | $10.50K | — | -0.02% |
| 2026/08/01 | $0.08097 | $0.08284 | $0.07952 |
$0.08121 | $12.18K | — | +0.30% |
| 2026/07/31 | $0.07856 | $0.08263 | $0.07834 |
$0.08122 | $11.77K | — | +3.39% |
| 2026/07/30 | $0.07957 | $0.08049 | $0.07740 |
$0.07855 | $16.73K | — | -1.28% |
| 2026/07/29 | $0.08009 | $0.08209 | $0.07768 |
$0.07964 | $30.59K | — | -0.56% |
| 2026/07/28 | $0.08540 | $0.08540 | $0.07766 |
$0.08007 | $35.61K | — | -6.24% |
| 2026/07/27 | $0.08010 | $0.08883 | $0.07996 |
$0.08529 | $38.05K | — | +6.48% |
| 2026/07/26 | $0.07752 | $0.08002 | $0.07734 |
$0.08002 | $4.55K | — | +3.22% |
| 2026/07/25 | $0.07777 | $0.07953 | $0.07657 |
$0.07755 | $3.63K | — | -0.28% |
| 2026/07/24 | $0.07860 | $0.08235 | $0.07736 |
$0.07770 | $8.05K | — | -1.15% |
| 2026/07/23 | $0.08267 | $0.08446 | $0.07752 |
$0.07864 | $18.32K | — | -4.87% |
| 2026/07/22 | $0.07745 | $0.08734 | $0.07698 |
$0.08263 | $30.24K | — | +6.69% |
| 2026/07/21 | $0.08039 | $0.08039 | $0.07578 |
$0.07702 | $11.00K | — | -4.19% |
| 2026/07/20 | $0.07410 | $0.08328 | $0.07391 |
$0.08044 | $39.22K | — | +8.56% |
| 2026/07/19 | $0.07394 | $0.07658 | $0.07364 |
$0.07402 | $4.38K | — | +0.11% |
| 2026/07/18 | $0.07364 | $0.07408 | $0.07207 |
$0.07398 | $4.03K | — | +0.46% |
| 2026/07/17 | $0.07560 | $0.07800 | $0.07339 |
$0.07372 | $18.51K | — | -2.49% |
| 2026/07/16 | $0.07781 | $0.07782 | $0.07547 |
$0.07547 | $14.33K | — | -3.01% |
| 2026/07/15 | $0.07667 | $0.07892 | $0.07549 |
$0.07789 | $20.55K | — | +1.59% |
| 2026/07/14 | $0.08029 | $0.08029 | $0.07579 |
$0.07671 | $10.34K | — | -4.46% |
| 2026/07/13 | $0.08010 | $0.08099 | $0.07757 |
$0.08034 | $11.13K | — | +0.30% |
| 2026/07/12 | $0.07572 | $0.08143 | $0.07535 |
$0.08014 | $33.00K | — | +5.84% |
| 2026/07/11 | $0.07616 | $0.08028 | $0.07580 |
$0.07580 | $65.04K | — | -0.47% |
| 2026/07/10 | $0.07327 | $0.07731 | $0.07244 |
$0.07646 | $3.44K | — | +4.35% |
| 2026/07/09 | $0.07187 | $0.07442 | $0.07155 |
$0.07296 | $6.08K | — | +1.52% |
| 2026/07/08 | $0.07412 | $0.07419 | $0.07143 |
$0.07180 | $5.58K | — | -3.13% |
| 2026/07/07 | $0.07643 | $0.07668 | $0.07305 |
$0.07350 | $12.47K | — | -3.83% |
| 2026/07/06 | $0.07657 | $0.07729 | $0.07283 |
$0.07629 | $20.48K | — | -0.37% |
| 2026/07/05 | $0.07762 | $0.07969 | $0.07618 |
$0.07743 | $15.39K | — | -0.24% |
| 2026/07/04 | $0.07626 | $0.07995 | $0.07536 |
$0.07747 | $5.73K | — | +1.59% |
| 2026/07/03 | $0.07595 | $0.07724 | $0.07521 |
$0.07625 | $10.77K | — | +0.39% |
| 2026/07/02 | $0.07231 | $0.07762 | $0.07176 |
$0.07613 | $17.10K | — | +5.28% |
| 2026/07/01 | $0.07133 | $0.07376 | $0.07025 |
$0.07224 | $19.16K | — | +1.28% |
| 2026/06/30 | $0.07441 | $0.07448 | $0.07078 |
$0.07124 | $6.96K | — | -4.26% |
| 2026/06/29 | $0.07318 | $0.07482 | $0.07240 |
$0.07433 | $8.76K | — | +1.57% |
| 2026/06/28 | $0.07244 | $0.07624 | $0.07189 |
$0.07320 | $12.75K | — | +1.05% |
| 2026/06/27 | $0.07636 | $0.07698 | $0.07120 |
$0.07253 | $10.41K | — | -5.02% |
| 2026/06/26 | $0.08111 | $0.08216 | $0.07635 |
$0.07646 | $15.68K | — | -5.73% |
| 2026/06/25 | $0.07934 | $0.08364 | $0.07726 |
$0.08113 | $29.41K | — | +2.26% |
| 2026/06/24 | $0.08524 | $0.08546 | $0.07669 |
$0.07998 | $44.44K | — | -6.17% |
| 2026/06/23 | $0.08082 | $0.08984 | $0.08041 |
$0.08496 | $42.47K | — | +5.12% |
| 2026/06/22 | $0.08334 | $0.08535 | $0.08052 |
$0.08058 | $19.09K | — | -3.31% |
| 2026/06/21 | $0.08302 | $0.08563 | $0.08196 |
$0.08326 | $32.94K | — | +0.29% |
| 2026/06/20 | $0.07923 | $0.09022 | $0.07823 |
$0.08300 | $66.49K | — | +4.76% |
| 2026/06/19 | $0.07833 | $0.08081 | $0.07625 |
$0.08017 | $14.88K | — | +2.35% |
| 2026/06/18 | $0.08036 | $0.08235 | $0.07624 |
$0.07772 | $35.93K | — | -3.29% |
| 2026/06/17 | $0.08283 | $0.08684 | $0.07904 |
$0.07988 | $39.01K | — | -3.56% |
| 2026/06/16 | $0.08374 | $0.08420 | $0.08067 |
$0.08281 | $5.36K | — | -1.11% |
| 2026/06/15 | $0.08420 | $0.08828 | $0.08243 |
$0.08245 | $31.01K | — | -2.08% |
| 2026/06/14 | $0.08246 | $0.08947 | $0.08106 |
$0.08405 | $40.97K | — | +1.93% |
| 2026/06/13 | $0.08164 | $0.08471 | $0.08017 |
$0.08211 | $11.95K | — | +0.58% |
| 2026/06/12 | $0.08231 | $0.08524 | $0.08067 |
$0.08118 | $17.82K | — | -1.37% |
| 2026/06/11 | $0.07578 | $0.08480 | $0.07578 |
$0.08247 | $28.66K | — | +8.83% |
| 2026/06/10 | $0.08019 | $0.08122 | $0.07335 |
$0.07555 | $8.91K | — | -5.79% |
| 2026/06/09 | $0.07886 | $0.08209 | $0.07524 |
$0.08033 | $28.29K | — | +1.86% |
| 2026/06/08 | $0.07577 | $0.08263 | $0.07545 |
$0.07868 | $34.14K | — | +3.84% |
| 2026/06/07 | $0.07465 | $0.07741 | $0.07227 |
$0.07579 | $3.27K | — | +1.53% |
| 2026/06/06 | $0.07429 | $0.07577 | $0.06877 |
$0.07479 | $3.78K | — | +0.67% |
| 2026/06/05 | $0.08244 | $0.08310 | $0.07182 |
$0.07382 | $10.58K | — | -10.46% |
| 2026/06/04 | $0.09169 | $0.09177 | $0.08119 |
$0.08225 | $13.55K | — | -10.30% |
| 2026/06/03 | $0.08952 | $0.09539 | $0.08863 |
$0.09125 | $10.91K | — | +1.93% |
| 2026/06/02 | $0.09431 | $0.09541 | $0.08821 |
$0.08944 | $20.26K | — | -5.16% |
| 2026/06/01 | $0.09480 | $0.09683 | $0.09033 |
$0.09438 | $27.79K | — | -0.44% |
| 2026/05/31 | $0.09976 | $0.1022 | $0.09210 |
$0.09411 | $13.28K | — | -5.66% |
| 2026/05/30 | $0.09933 | $0.1014 | $0.09789 |
$0.1001 | $23.50K | — | +0.77% |
| 2026/05/29 | $0.09675 | $0.1087 | $0.09430 |
$0.09916 | $86.61K | — | +2.49% |
| 2026/05/28 | $0.1023 | $0.1027 | $0.09576 |
$0.09645 | $27.87K | — | -5.67% |
| 2026/05/27 | $0.1085 | $0.1093 | $0.1016 |
$0.1019 | $25.05K | — | -6.10% |
| 2026/05/26 | $0.1107 | $0.1124 | $0.1074 |
$0.1083 | $23.40K | — | -2.14% |
| 2026/05/25 | $0.1115 | $0.1190 | $0.1102 |
$0.1109 | $32.94K | — | -0.52% |
| 2026/05/24 | $0.1189 | $0.1237 | $0.1096 |
$0.1115 | $25.55K | — | -6.23% |
| 2026/05/23 | $0.1167 | $0.1224 | $0.1135 |
$0.1197 | $23.36K | — | +2.49% |
| 2026/05/22 | $0.1243 | $0.1355 | $0.1157 |
$0.1164 | $73.91K | — | -6.30% |
| 2026/05/21 | $0.1120 | $0.1254 | $0.1116 |
$0.1242 | $79.07K | — | +10.89% |
| 2026/05/20 | $0.1009 | $0.1179 | $0.1008 |
$0.1122 | $35.78K | — | +11.20% |
| 2026/05/19 | $0.1065 | $0.1113 | $0.1003 |
$0.1008 | $27.89K | — | -5.42% |
| 2026/05/18 | $0.1185 | $0.1198 | $0.1060 |
$0.1065 | $18.88K | — | -10.15% |
| 2026/05/17 | $0.1265 | $0.1276 | $0.1155 |
$0.1186 | $23.89K | — | -6.18% |
| 2026/05/16 | $0.1235 | $0.1335 | $0.1182 |
$0.1261 | $107.07K | — | +2.10% |
| 2026/05/15 | $0.1371 | $0.1376 | $0.1199 |
$0.1236 | $88.21K | — | -9.85% |
| 2026/05/14 | $0.1208 | $0.1429 | $0.1196 |
$0.1369 | $215.44K | — | +13.29% |
| 2026/05/13 | $0.1214 | $0.1282 | $0.1138 |
$0.1208 | $134.93K | — | -0.44% |
| 2026/05/12 | $0.1165 | $0.1409 | $0.1159 |
$0.1216 | $642.89K | — | +4.38% |
| 2026/05/11 | $0.1073 | $0.1233 | $0.1062 |
$0.1166 | $144.08K | — | +8.58% |
| 2026/05/10 | $0.1062 | $0.1099 | $0.1048 |
$0.1073 | $31.98K | — | +0.96% |
| 2026/05/09 | $0.1044 | $0.1097 | $0.1044 |
$0.1065 | $44.37K | — | +1.94% |
| 2026/05/08 | $0.1063 | $0.1063 | $0.1016 |
$0.1044 | $43.32K | — | -1.71% |
| 2026/05/07 | $0.1011 | $0.1129 | $0.09937 |
$0.1065 | $164.94K | — | +5.37% |
| 2026/05/06 | $0.09915 | $0.1041 | $0.09731 |
$0.1011 | $60.61K | — | +1.93% |
| 2026/05/05 | $0.09692 | $0.1017 | $0.09692 |
$0.09922 | $58.28K | — | +2.37% |
| 2026/05/04 | $0.09170 | $0.1006 | $0.09146 |
$0.09651 | $94.16K | — | +5.25% |
| 2026/05/03 | $0.09399 | $0.09399 | $0.09004 |
$0.09198 | $37.43K | — | -2.14% |
| 2026/05/02 | $0.09667 | $0.1053 | $0.09316 |
$0.09370 | $131.73K | — | -3.07% |
| 2026/05/01 | $0.09034 | $0.09741 | $0.08873 |
$0.09676 | $81.85K | — | +7.11% |
| 2026/04/30 | $0.08909 | $0.09246 | $0.08801 |
$0.09018 | $47.29K | — | +1.22% |
| 2026/04/29 | $0.08913 | $0.09455 | $0.08757 |
$0.08909 | $91.83K | — | -0.04% |
| 2026/04/28 | $0.09109 | $0.09369 | $0.08857 |
$0.08909 | $33.02K | — | -2.20% |
| 2026/04/27 | $0.09554 | $0.09778 | $0.08954 |
$0.09105 | $43.18K | — | -4.70% |
| 2026/04/26 | $0.09466 | $0.09841 | $0.09383 |
$0.09532 | $50.05K | — | +0.70% |
| 2026/04/25 | $0.09199 | $0.1185 | $0.09190 |
$0.09415 | $459.08K | — | +2.35% |
| 2026/04/24 | $0.08917 | $0.09658 | $0.08814 |
$0.09190 | $59.44K | — | +3.06% |
| 2026/04/23 | $0.08897 | $0.09349 | $0.08698 |
$0.08934 | $64.28K | — | +0.42% |
| 2026/04/22 | $0.08838 | $0.09672 | $0.08679 |
$0.08912 | $86.13K | — | +0.84% |
| 2026/04/21 | $0.09323 | $0.09358 | $0.08562 |
$0.08849 | $43.82K | — | -5.08% |
| 2026/04/20 | $0.09117 | $0.09561 | $0.08571 |
$0.09360 | $87.65K | — | +2.67% |
| 2026/04/19 | $0.08217 | $0.1002 | $0.08174 |
$0.09114 | $151.87K | — | +10.92% |
| 2026/04/18 | $0.09963 | $0.1004 | $0.08226 |
$0.08226 | $82.98K | — | -17.43% |
| 2026/04/17 | $0.07948 | $0.1336 | $0.07903 |
$0.09987 | $898.54K | — | +25.65% |
| 2026/04/16 | $0.07367 | $0.07971 | $0.07317 |
$0.07938 | $29.59K | — | +7.75% |
| 2026/04/15 | $0.07642 | $0.07664 | $0.07262 |
$0.07334 | $15.15K | — | -4.03% |
| 2026/04/14 | $0.07440 | $0.07990 | $0.07305 |
$0.07618 | $19.09K | — | +2.39% |
| 2026/04/13 | $0.07009 | $0.07610 | $0.06950 |
$0.07423 | $40.78K | — | +5.91% |
| 2026/04/12 | $0.07414 | $0.07440 | $0.06928 |
$0.06960 | $11.49K | — | -6.12% |
| 2026/04/11 | $0.07599 | $0.07741 | $0.07317 |
$0.07427 | $27.62K | — | -2.26% |
| 2026/04/10 | $0.07361 | $0.07649 | $0.07208 |
$0.07597 | $45.84K | — | +3.21% |
| 2026/04/09 | $0.06982 | $0.08467 | $0.06887 |
$0.07367 | $138.98K | — | +5.51% |
| 2026/04/08 | $0.06971 | $0.07070 | $0.06794 |
$0.06984 | $18.80K | — | +0.19% |
| 2026/04/07 | $0.06664 | $0.06977 | $0.06543 |
$0.06977 | $12.37K | — | +4.70% |
| 2026/04/06 | $0.06694 | $0.06975 | $0.06601 |
$0.06630 | $14.52K | — | -0.96% |
| 2026/04/05 | $0.06786 | $0.06857 | $0.06571 |
$0.06641 | $17.44K | — | -2.14% |
| 2026/04/04 | $0.06875 | $0.07150 | $0.06704 |
$0.06803 | $25.25K | — | -1.05% |
| 2026/04/03 | $0.07046 | $0.07845 | $0.06839 |
$0.06864 | $113.48K | — | -2.58% |
| 2026/04/02 | $0.06598 | $0.07192 | $0.06369 |
$0.07082 | $42.26K | — | +7.34% |
| 2026/04/01 | $0.06549 | $0.06622 | $0.06391 |
$0.06592 | $15.86K | — | +0.66% |
| 2026/03/31 | $0.06432 | $0.06940 | $0.06429 |
$0.06579 | $46.38K | — | +2.29% |
| 2026/03/30 | $0.06334 | $0.06769 | $0.06317 |
$0.06456 | $17.96K | — | +1.93% |
| 2026/03/29 | $0.06652 | $0.06702 | $0.06235 |
$0.06362 | $10.69K | — | -4.36% |
| 2026/03/28 | $0.06663 | $0.06918 | $0.06565 |
$0.06692 | $10.55K | — | +0.44% |
| 2026/03/27 | $0.06960 | $0.07258 | $0.06699 |
$0.06699 | $11.02K | — | -3.75% |
| 2026/03/26 | $0.07441 | $0.07499 | $0.06795 |
$0.06941 | $34.82K | — | -6.72% |
| 2026/03/25 | $0.07828 | $0.07895 | $0.07388 |
$0.07421 | $39.84K | — | -5.20% |
| 2026/03/24 | $0.07454 | $0.08073 | $0.07328 |
$0.07816 | $62.21K | — | +4.86% |
| 2026/03/23 | $0.07188 | $0.07548 | $0.07129 |
$0.07451 | $9.22K | — | +3.66% |
| 2026/03/22 | $0.07354 | $0.07454 | $0.07121 |
$0.07240 | $14.79K | — | -1.55% |
| 2026/03/21 | $0.07265 | $0.07806 | $0.07246 |
$0.07412 | $32.77K | — | +2.02% |
| 2026/03/20 | $0.07102 | $0.07483 | $0.07094 |
$0.07266 | $21.02K | — | +2.31% |
| 2026/03/19 | $0.07450 | $0.07551 | $0.06997 |
$0.07078 | $9.82K | — | -4.99% |
| 2026/03/18 | $0.07864 | $0.07981 | $0.07396 |
$0.07455 | $19.73K | — | -5.20% |
| 2026/03/17 | $0.08025 | $0.08334 | $0.07846 |
$0.07852 | $50.50K | — | -2.16% |
| 2026/03/16 | $0.07715 | $0.08145 | $0.07701 |
$0.08078 | $32.84K | — | +4.71% |
| 2026/03/15 | $0.07592 | $0.07995 | $0.07586 |
$0.07693 | $22.00K | — | +1.33% |
| 2026/03/14 | $0.07663 | $0.07746 | $0.07505 |
$0.07583 | $16.42K | — | -1.04% |
| 2026/03/13 | $0.07816 | $0.07896 | $0.07593 |
$0.07656 | $32.35K | — | -2.05% |
| 2026/03/12 | $0.07716 | $0.07908 | $0.07548 |
$0.07811 | $34.01K | — | +1.23% |
| 2026/03/11 | $0.07295 | $0.07808 | $0.07278 |
$0.07707 | $54.72K | — | +5.65% |
| 2026/03/10 | $0.07406 | $0.07576 | $0.07273 |
$0.07302 | $38.88K | — | -1.40% |
| 2026/03/09 | $0.07562 | $0.07766 | $0.07338 |
$0.07389 | $37.19K | — | -2.29% |
| 2026/03/08 | $0.07384 | $0.07776 | $0.07185 |
$0.07490 | $55.61K | — | +1.44% |
| 2026/03/07 | $0.07636 | $0.07660 | $0.07213 |
$0.07393 | $38.88K | — | -3.18% |
| 2026/03/06 | $0.07896 | $0.07982 | $0.07413 |
$0.07637 | $83.99K | — | -3.28% |
| 2026/03/05 | $0.08370 | $0.08461 | $0.07749 |
$0.07916 | $58.62K | — | -5.42% |
| 2026/03/04 | $0.08132 | $0.09003 | $0.07906 |
$0.08353 | $141.11K | — | +2.72% |
| 2026/03/03 | $0.08470 | $0.08476 | $0.07998 |
$0.08142 | $64.98K | — | -3.87% |
| 2026/03/02 | $0.08002 | $0.08715 | $0.07923 |
$0.08473 | $136.64K | — | +5.89% |
| 2026/03/01 | $0.08670 | $0.08829 | $0.07944 |
$0.07997 | $76.30K | — | -7.76% |
| 2026/02/28 | $0.09225 | $0.09356 | $0.08289 |
$0.08701 | $100.07K | — | -5.68% |
| 2026/02/27 | $0.08941 | $0.09636 | $0.08754 |
$0.09251 | $198.23K | — | +3.47% |
| 2026/02/26 | $0.09232 | $0.09822 | $0.08737 |
$0.08916 | $139.14K | — | -3.42% |
| 2026/02/25 | $0.08747 | $0.09879 | $0.08648 |
$0.09221 | $131.41K | — | +5.42% |
| 2026/02/24 | $0.09442 | $0.09633 | $0.08549 |
$0.08715 | $89.93K | — | -7.70% |
| 2026/02/23 | $0.09494 | $0.09893 | $0.08975 |
$0.09468 | $130.54K | — | -0.27% |
| 2026/02/22 | $0.09354 | $0.1069 | $0.08925 |
$0.09504 | $480.42K | — | +1.60% |
| 2026/02/21 | $0.08933 | $0.09776 | $0.08572 |
$0.09377 | $277.79K | — | +4.97% |
| 2026/02/20 | $0.08239 | $0.09983 | $0.08084 |
$0.08926 | $250.55K | — | +8.34% |
| 2026/02/19 | $0.08387 | $0.08462 | $0.08001 |
$0.08225 | $26.61K | — | -1.93% |
| 2026/02/18 | $0.08987 | $0.09013 | $0.08343 |
$0.08382 | $39.27K | — | -6.73% |
| 2026/02/17 | $0.08808 | $0.09074 | $0.08604 |
$0.08983 | $73.17K | — | +1.99% |
| 2026/02/16 | $0.08485 | $0.09568 | $0.08382 |
$0.08847 | $149.74K | — | +4.27% |
| 2026/02/15 | $0.09128 | $0.09546 | $0.08371 |
$0.08489 | $56.96K | — | -7.00% |
| 2026/02/14 | $0.09115 | $0.09477 | $0.09000 |
$0.09126 | $83.88K | — | +0.12% |
| 2026/02/13 | $0.08484 | $0.09466 | $0.08484 |
$0.09118 | $202.09K | — | +7.47% |
| 2026/02/12 | $0.08215 | $0.08866 | $0.08071 |
$0.08494 | $130.95K | — | +3.40% |
| 2026/02/11 | $0.08121 | $0.08464 | $0.07709 |
$0.08215 | $74.12K | — | +1.16% |
| 2026/02/10 | $0.08239 | $0.08603 | $0.08081 |
$0.08136 | $28.88K | — | -1.25% |
| 2026/02/09 | $0.08173 | $0.08282 | $0.07740 |
$0.08238 | $7.46K | — | +0.80% |
| 2026/02/08 | $0.08346 | $0.08463 | $0.08039 |
$0.08180 | $11.18K | — | -1.99% |
| 2026/02/07 | $0.08755 | $0.08800 | $0.08098 |
$0.08331 | $25.01K | — | -4.84% |
| 2026/02/06 | $0.07678 | $0.08944 | $0.06879 |
$0.08777 | $81.95K | — | +14.31% |
| 2026/02/05 | $0.09746 | $0.09891 | $0.07604 |
$0.07619 | $67.98K | — | -21.82% |
| 2026/02/04 | $0.09954 | $0.1015 | $0.09518 |
$0.09732 | $26.52K | — | -2.23% |
| 2026/02/03 | $0.1024 | $0.1045 | $0.09659 |
$0.09922 | $37.08K | — | -3.11% |
| 2026/02/02 | $0.09692 | $0.1044 | $0.09633 |
$0.1036 | $47.35K | — | +6.93% |
| 2026/02/01 | $0.1011 | $0.1048 | $0.09546 |
$0.09652 | $48.40K | — | -4.50% |
| 2026/01/31 | $0.1137 | $0.1138 | $0.08943 |
$0.1011 | $152.06K | — | -11.13% |
| 2026/01/30 | $0.1109 | $0.1162 | $0.1068 |
$0.1137 | $93.43K | — | +2.51% |
| 2026/01/29 | $0.1201 | $0.1232 | $0.1100 |
$0.1104 | $84.33K | — | -8.04% |
| 2026/01/28 | $0.1215 | $0.1248 | $0.1193 |
$0.1203 | $23.89K | — | -0.98% |
| 2026/01/27 | $0.1207 | $0.1225 | $0.1187 |
$0.1221 | $34.84K | — | +1.18% |
| 2026/01/26 | $0.1174 | $0.1223 | $0.1174 |
$0.1207 | $49.11K | — | +2.79% |
| 2026/01/25 | $0.1236 | $0.1266 | $0.1125 |
$0.1164 | $64.06K | — | -5.84% |
| 2026/01/24 | $0.1263 | $0.1286 | $0.1194 |
$0.1239 | $70.09K | — | -1.86% |
| 2026/01/23 | $0.1219 | $0.1333 | $0.1215 |
$0.1260 | $94.91K | — | +3.33% |
| 2026/01/22 | $0.1242 | $0.1261 | $0.1200 |
$0.1217 | $39.38K | — | -1.99% |
| 2026/01/21 | $0.1245 | $0.1291 | $0.1214 |
$0.1242 | $90.18K | — | -0.27% |
| 2026/01/20 | $0.1282 | $0.1304 | $0.1222 |
$0.1241 | $72.64K | — | -3.16% |
| 2026/01/19 | $0.1330 | $0.1330 | $0.1060 |
$0.1283 | $99.71K | — | -3.53% |
| 2026/01/18 | $0.1356 | $0.1397 | $0.1326 |
$0.1331 | $16.09K | — | -1.83% |
| 2026/01/17 | $0.1385 | $0.1401 | $0.1352 |
$0.1354 | $11.98K | — | -2.25% |
| 2026/01/16 | $0.1357 | $0.1401 | $0.1336 |
$0.1391 | $31.99K | — | +2.51% |
| 2026/01/15 | $0.1415 | $0.1446 | $0.1320 |
$0.1358 | $90.15K | — | -4.03% |
| 2026/01/14 | $0.1475 | $0.1508 | $0.1416 |
$0.1421 | $92.80K | — | -3.63% |
| 2026/01/13 | $0.1385 | $0.1485 | $0.1380 |
$0.1475 | $91.52K | — | +6.45% |
| 2026/01/12 | $0.1399 | $0.1494 | $0.1332 |
$0.1390 | $172.31K | — | -0.69% |
| 2026/01/11 | $0.1404 | $0.1475 | $0.1379 |
$0.1394 | $105.38K | — | -0.75% |
| 2026/01/10 | $0.1418 | $0.1422 | $0.1372 |
$0.1405 | $34.89K | — | -0.97% |
| 2026/01/09 | $0.1390 | $0.1453 | $0.1372 |
$0.1419 | $93.95K | — | +2.12% |
| 2026/01/08 | $0.1446 | $0.1470 | $0.1358 |
$0.1395 | $78.87K | — | -3.58% |
| 2026/01/07 | $0.1589 | $0.1590 | $0.1439 |
$0.1453 | $79.88K | — | -8.58% |
| 2026/01/06 | $0.1571 | $0.1671 | $0.1527 |
$0.1587 | $202.98K | — | +1.07% |
| 2026/01/05 | $0.1627 | $0.1652 | $0.1526 |
$0.1569 | $199.87K | — | -3.54% |
| 2026/01/04 | $0.1715 | $0.1847 | $0.1618 |
$0.1623 | $325.54K | — | -5.38% |
| 2026/01/03 | $0.1529 | $0.1884 | $0.1514 |
$0.1717 | $1.41M | — | +12.28% |
| 2026/01/02 | $0.1365 | $0.1694 | $0.1349 |
$0.1528 | $846.55K | — | +11.95% |
| 2026/01/01 | $0.1314 | $0.1468 | $0.1297 |
$0.1365 | $255.16K | — | +3.94% |
| 2025/12/31 | $0.1236 | $0.1616 | $0.1234 |
$0.1318 | $1.39M | — | +6.58% |
| 2025/12/30 | $0.1256 | $0.1267 | $0.1202 |
$0.1234 | $126.62K | — | -1.82% |
| 2025/12/29 | $0.1228 | $0.1288 | $0.1209 |
$0.1252 | $188.01K | — | +1.95% |
| 2025/12/28 | $0.1234 | $0.1301 | $0.1216 |
$0.1233 | $256.72K | — | -0.14% |
| 2025/12/27 | $0.1231 | $0.1252 | $0.1213 |
$0.1231 | $90.81K | — | -0.02% |
| 2025/12/26 | $0.1183 | $0.1270 | $0.1178 |
$0.1230 | $233.55K | — | +4.00% |
| 2025/12/25 | $0.1254 | $0.1323 | $0.1169 |
$0.1182 | $438.98K | — | -5.77% |
| 2025/12/24 | $0.1158 | $0.1327 | $0.1118 |
$0.1258 | $253.77K | — | +8.62% |
| 2025/12/23 | $0.1201 | $0.1236 | $0.1131 |
$0.1159 | $187.20K | — | -3.47% |
| 2025/12/22 | $0.1220 | $0.1255 | $0.1164 |
$0.1204 | $183.62K | — | -1.30% |
| 2025/12/21 | $0.1257 | $0.1308 | $0.1210 |
$0.1220 | $111.16K | — | -2.98% |
| 2025/12/20 | $0.1280 | $0.1333 | $0.1252 |
$0.1256 | $103.10K | — | -1.85% |
| 2025/12/19 | $0.1264 | $0.1340 | $0.1245 |
$0.1280 | $93.57K | — | +1.27% |
| 2025/12/18 | $0.1267 | $0.1337 | $0.1196 |
$0.1270 | $181.59K | — | +0.26% |
| 2025/12/17 | $0.1387 | $0.1425 | $0.1270 |
$0.1270 | $73.74K | — | -8.39% |
| 2025/12/16 | $0.1369 | $0.1419 | $0.1313 |
$0.1382 | $68.99K | — | +1.01% |
| 2025/12/15 | $0.1459 | $0.1535 | $0.1367 |
$0.1369 | $97.51K | — | -6.22% |
| 2025/12/14 | $0.1462 | $0.1559 | $0.1420 |
$0.1456 | $115.48K | — | -0.39% |
| 2025/12/13 | $0.1441 | $0.1469 | $0.1399 |
$0.1460 | $104.90K | — | +1.37% |
| 2025/12/12 | $0.1579 | $0.1591 | $0.1440 |
$0.1440 | $146.22K | — | -8.80% |
| 2025/12/11 | $0.1413 | $0.1734 | $0.1364 |
$0.1573 | $1.03M | — | +11.33% |
| 2025/12/10 | $0.1526 | $0.1563 | $0.1387 |
$0.1410 | $89.92K | — | -7.58% |
| 2025/12/09 | $0.1574 | $0.1684 | $0.1508 |
$0.1526 | $155.47K | — | -3.01% |
| 2025/12/08 | $0.1572 | $0.1696 | $0.1540 |
$0.1579 | $141.47K | — | +0.46% |
| 2025/12/07 | $0.1696 | $0.1734 | $0.1511 |
$0.1579 | $239.14K | — | -6.89% |
| 2025/12/06 | $0.1671 | $0.1727 | $0.1511 |
$0.1706 | $635.33K | — | +2.09% |
| 2025/12/05 | $0.1490 | $0.2069 | $0.1431 |
$0.1677 | $3.30M | — | +12.54% |
| 2025/12/04 | $0.1973 | $0.1975 | $0.1459 |
$0.1492 | $1.61M | — | -24.41% |
| 2025/12/03 | $0.1152 | $0.2059 | $0.1141 |
$0.1971 | $2.22M | — | +71.18% |
| 2025/12/02 | $0.1149 | $0.1208 | $0.1135 |
$0.1149 | $40.25K | — | -0.03% |
| 2025/12/01 | $0.1256 | $0.1256 | $0.1083 |
$0.1144 | $71.84K | — | -8.92% |
| 2025/11/30 | $0.1307 | $0.1331 | $0.1234 |
$0.1249 | $48.78K | — | -4.45% |
| 2025/11/29 | $0.1292 | $0.1357 | $0.1245 |
$0.1304 | $48.51K | — | +0.96% |
| 2025/11/28 | $0.1310 | $0.1372 | $0.1276 |
$0.1288 | $72.91K | — | -1.69% |
| 2025/11/27 | $0.1325 | $0.1434 | $0.1268 |
$0.1309 | $182.69K | — | -1.21% |
| 2025/11/26 | $0.1304 | $0.1344 | $0.1229 |
$0.1324 | $69.93K | — | +1.53% |
| 2025/11/25 | $0.1346 | $0.1448 | $0.1255 |
$0.1302 | $132.33K | — | -3.25% |
| 2025/11/24 | $0.1236 | $0.1521 | $0.1232 |
$0.1350 | $494.19K | — | +9.21% |
| 2025/11/23 | $0.1244 | $0.1331 | $0.1209 |
$0.1242 | $159.82K | — | -0.15% |
| 2025/11/22 | $0.1369 | $0.1449 | $0.1225 |
$0.1242 | $203.29K | — | -9.25% |
| 2025/11/21 | $0.1324 | $0.1847 | $0.1275 |
$0.1372 | $1.39M | — | +3.60% |
| 2025/11/20 | $0.1463 | $0.1477 | $0.1267 |
$0.1323 | $468.60K | — | -9.55% |
| 2025/11/19 | $0.1537 | $0.1543 | $0.1391 |
$0.1458 | $254.64K | — | -5.13% |
| 2025/11/18 | $0.1505 | $0.1603 | $0.1452 |
$0.1544 | $1.12M | — | +2.62% |
| 2025/11/17 | $0.1647 | $0.1660 | $0.1497 |
$0.1506 | $532.93K | — | -8.56% |
| 2025/11/16 | $0.1706 | $0.1768 | $0.1559 |
$0.1650 | $597.82K | — | -3.25% |
| 2025/11/15 | $0.1724 | $0.1831 | $0.1642 |
$0.1699 | $396.36K | — | -1.42% |
| 2025/11/14 | $0.1774 | $0.1943 | $0.1640 |
$0.1721 | $737.42K | — | -3.01% |
| 2025/11/13 | $0.2000 | $0.2053 | $0.1714 |
$0.1779 | $817.71K | — | -11.08% |
| 2025/11/12 | $0.2094 | $0.2305 | $0.1977 |
$0.1987 | $1.00M | — | -5.11% |
| 2025/11/11 | $0.2462 | $0.2548 | $0.2083 |
$0.2098 | $918.35K | — | -14.79% |
| 2025/11/10 | $0.2692 | $0.2753 | $0.2414 |
$0.2460 | $2.59M | — | -8.60% |
| 2025/11/09 | $0.2242 | $0.3564 | $0.2041 |
$0.2690 | $5.98M | — | +20.03% |
| 2025/11/08 | $0.2731 | $0.2767 | $0.2120 |
$0.2242 | $2.70M | — | -17.90% |
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