日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

アストロスケールホールディングス(186A)の株価時系列情報

アストロスケールホールディングス(186A)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2026/02/24 1,030 1,044 943 955 6,169,000
2026/02/20 1,003 1,027 996 1,019 3,182,100
2026/02/19 1,021 1,043 1,004 1,011 3,558,200
2026/02/18 1,037 1,083 1,015 1,035 5,186,500
2026/02/17 1,045 1,050 996 1,020 5,009,200
2026/02/16 1,013 1,062 1,009 1,056 3,438,400
2026/02/13 1,032 1,066 1,000 1,026 5,550,400
2026/02/12 1,100 1,108 1,038 1,045 5,056,400
2026/02/10 1,101 1,133 1,086 1,121 6,142,600
2026/02/09 1,194 1,194 1,091 1,100 10,174,900
2026/02/06 1,034 1,146 993 1,143 8,875,900
2026/02/05 1,081 1,140 1,030 1,039 10,147,500
2026/02/04 1,109 1,169 1,087 1,157 6,905,600
2026/02/03 1,099 1,118 1,028 1,112 6,028,400
2026/02/02 1,105 1,140 1,076 1,084 8,401,300
2026/01/30 1,060 1,117 1,051 1,084 7,602,600
2026/01/29 1,035 1,098 1,015 1,085 11,549,700
2026/01/28 1,006 1,030 971 1,007 5,456,200
2026/01/27 965 1,011 950 1,005 5,824,000
2026/01/26 933 979 923 956 5,387,400
2026/01/23 915 975 911 942 6,034,900
2026/01/22 951 966 910 921 4,986,700
2026/01/21 916 972 910 941 7,863,200
2026/01/20 1,002 1,016 940 976 11,581,400
2026/01/19 905 1,070 882 1,028 20,724,400
2026/01/16 903 963 894 929 14,002,200
2026/01/15 784 835 783 829 4,413,000
2026/01/14 810 820 783 794 5,693,500
2026/01/13 825 870 810 839 12,960,900
2026/01/09 797 812 756 769 13,758,700
2026/01/08 704 728 697 718 2,108,500
2026/01/07 739 744 695 703 3,139,500
2026/01/06 712 732 702 727 4,098,900
2026/01/05 674 707 670 691 3,627,800
2025/12/30 668 669 653 658 1,068,800
2025/12/29 665 685 652 664 1,428,300
2025/12/26 659 668 655 662 1,302,900
2025/12/25 677 677 652 659 1,863,900
2025/12/24 660 692 656 677 3,038,000
2025/12/23 638 669 636 650 2,384,600
2025/12/22 629 649 626 646 2,731,500
2025/12/19 590 623 585 615 2,041,600
2025/12/18 582 587 575 584 1,872,400
2025/12/17 606 609 580 592 3,343,000
2025/12/16 630 632 604 605 2,768,200
2025/12/15 616 638 612 636 2,827,600
2025/12/12 640 645 631 634 2,138,200
2025/12/11 656 658 640 644 1,689,300
2025/12/10 646 653 641 646 1,187,800
2025/12/09 658 661 643 647 1,379,100
2025/12/08 658 661 648 652 1,147,800
2025/12/05 653 661 648 655 1,312,200
2025/12/04 645 653 637 649 1,435,500
2025/12/03 653 660 645 646 1,666,700
2025/12/02 669 672 650 650 3,250,800
2025/12/01 700 706 668 668 2,201,800
2025/11/28 689 703 687 699 1,272,000
2025/11/27 694 707 688 688 1,699,600
2025/11/26 673 684 667 676 1,612,000
2025/11/25 689 689 661 669 2,050,900
2025/11/21 671 691 670 680 1,597,800
2025/11/20 678 700 672 694 2,476,300
2025/11/19 684 687 660 665 2,605,100
2025/11/18 698 703 674 678 3,281,400
2025/11/17 730 730 702 706 2,735,800
2025/11/14 729 737 726 732 1,964,900
2025/11/13 751 757 735 742 1,497,700
2025/11/12 743 757 733 757 1,685,700
2025/11/11 760 760 740 750 1,232,900
2025/11/10 752 764 742 750 2,069,400
2025/11/07 745 752 722 737 2,094,900
2025/11/06 743 766 741 746 2,936,700
2025/11/05 726 740 698 728 4,540,400
2025/11/04 756 765 740 750 2,419,400
2025/10/31 765 777 736 741 2,529,600
2025/10/30 723 767 720 765 4,088,700
2025/10/29 809 809 728 730 7,869,600
2025/10/28 831 838 795 800 5,454,100
2025/10/27 838 854 823 835 5,706,200
2025/10/24 811 832 794 805 7,088,600
2025/10/23 800 804 782 785 5,480,500
2025/10/22 830 845 820 830 6,588,200
2025/10/21 911 915 815 835 16,108,700
2025/10/20 890 926 861 916 13,629,400
2025/10/17 845 861 820 836 6,292,500
2025/10/16 900 920 855 883 13,803,200
2025/10/15 767 899 756 870 18,612,600
2025/10/14 808 813 738 752 10,215,200
2025/10/10 901 906 831 840 12,150,700
2025/10/09 851 958 846 911 22,069,600
2025/10/08 787 828 769 825 8,635,700
2025/10/07 770 823 738 817 17,321,900
2025/10/06 750 764 743 764 12,239,300
2025/10/03 670 673 656 664 3,376,300
2025/10/02 679 682 671 673 1,496,300
2025/10/01 674 690 669 673 3,104,700
2025/09/30 696 702 667 668 3,402,900
2025/09/29 696 700 686 692 1,826,600
2025/09/26 687 698 675 689 3,523,200
2025/09/25 669 687 666 682 4,228,900
2025/09/24 671 672 657 662 3,234,600
2025/09/22 697 697 667 670 4,371,800
2025/09/19 674 700 665 695 6,523,600
2025/09/18 687 697 663 668 4,784,700
2025/09/17 704 706 680 688 2,942,700
2025/09/16 718 737 701 708 8,347,800
2025/09/12 694 701 682 688 2,566,600
2025/09/11 699 702 675 684 3,594,100
2025/09/10 690 699 681 699 2,002,200
2025/09/09 704 714 685 695 3,308,500
2025/09/08 710 719 690 695 6,729,000
2025/09/05 669 689 657 683 4,011,900
2025/09/04 678 678 665 667 2,318,100
2025/09/03 711 714 673 680 3,059,300
2025/09/02 698 724 696 703 3,792,700
2025/09/01 670 699 664 682 3,111,600
2025/08/29 668 675 664 670 1,008,900
2025/08/28 668 673 663 668 1,365,700
2025/08/27 679 679 663 670 1,736,800
2025/08/26 670 685 669 680 2,027,900
2025/08/25 671 673 666 672 1,063,800
2025/08/22 665 676 661 663 1,496,600
2025/08/21 673 674 663 664 1,828,300
2025/08/20 679 682 668 669 1,911,900
2025/08/19 704 705 677 682 2,727,100
2025/08/18 692 721 685 708 2,555,700
2025/08/15 690 700 681 688 1,896,200
2025/08/14 682 688 674 687 1,201,200
2025/08/13 680 691 673 674 1,605,900
2025/08/12 678 687 674 684 1,043,000
2025/08/08 680 685 674 676 1,150,200
2025/08/07 666 681 663 678 1,487,700
2025/08/06 668 676 663 671 1,497,000
2025/08/05 678 680 668 672 1,558,300
2025/08/04 670 680 665 676 2,797,200
2025/08/01 686 693 683 690 1,113,500
2025/07/31 693 699 687 691 1,615,100
2025/07/30 700 703 687 693 2,067,400
2025/07/29 721 730 687 691 4,855,100
2025/07/28 758 762 725 734 3,091,300
2025/07/25 731 762 722 758 3,995,700
2025/07/24 739 745 722 738 3,722,900
2025/07/23 705 755 704 749 10,695,600
2025/07/22 683 718 677 685 3,955,100
2025/07/18 665 689 661 673 3,499,600
2025/07/17 649 664 643 661 1,630,300
2025/07/16 658 661 649 649 2,002,900
2025/07/15 688 698 654 657 3,102,400
2025/07/14 696 715 679 679 4,348,100
2025/07/11 673 676 663 676 1,282,700
2025/07/10 661 673 651 673 1,257,800
2025/07/09 670 671 656 659 1,076,200
2025/07/08 641 673 641 669 2,352,100
2025/07/07 646 649 636 641 1,300,700
2025/07/04 666 667 644 647 2,580,400
2025/07/03 664 679 655 659 2,845,100
2025/07/02 665 691 648 658 8,701,200
2025/07/01 694 705 672 673 2,235,300
2025/06/30 699 709 693 699 1,411,300
2025/06/27 710 719 689 694 2,060,700
2025/06/26 667 714 667 696 4,053,700
2025/06/25 689 690 665 665 2,204,400
2025/06/24 702 704 680 680 2,171,900
2025/06/23 690 720 671 701 2,955,500
2025/06/20 687 710 673 695 3,896,700
2025/06/19 717 717 687 687 3,517,800
2025/06/18 746 755 721 722 3,513,300
2025/06/17 770 773 727 751 6,619,100
2025/06/16 724 777 718 744 11,744,700
2025/06/13 710 724 691 692 3,396,400
2025/06/12 712 733 705 713 2,897,900
2025/06/11 726 729 703 711 2,745,700
2025/06/10 694 735 688 718 7,559,900
2025/06/09 693 694 674 684 1,458,500
2025/06/06 685 698 668 683 4,315,600
2025/06/05 707 728 696 710 4,907,100
2025/06/04 709 724 697 697 3,234,300
2025/06/03 654 703 651 698 3,727,000
2025/06/02 673 684 650 653 2,636,200
2025/05/30 666 701 666 672 3,636,300
2025/05/29 701 701 668 670 2,922,100
2025/05/28 698 724 690 695 4,390,200
2025/05/27 681 696 668 692 2,925,600
2025/05/26 684 688 672 675 2,263,300
2025/05/23 671 680 661 679 3,101,700
2025/05/22 698 700 663 665 4,857,000
2025/05/21 719 723 698 707 3,090,200
2025/05/20 742 745 712 717 3,828,900
2025/05/19 730 739 713 722 3,714,700
2025/05/16 784 784 751 751 2,407,300
2025/05/15 740 784 740 784 2,155,900
2025/05/14 750 767 735 755 2,035,400
2025/05/13 767 774 738 739 2,119,300
2025/05/12 735 775 735 748 3,114,400
2025/05/09 718 752 701 724 4,534,300
2025/05/08 739 740 723 733 1,440,900
2025/05/07 777 783 738 738 2,866,700
2025/05/02 800 805 772 789 3,412,200
2025/05/01 768 829 765 820 3,994,700
2025/04/30 763 784 749 772 2,583,800

このページの先頭へ