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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/28 | 780 | 802 | 773 | 778 | 4,588,400 |
| 2025/04/25 | 734 | 784 | 725 | 773 | 4,929,700 |
| 2025/04/24 | 697 | 727 | 695 | 723 | 3,190,700 |
| 2025/04/23 | 709 | 710 | 672 | 687 | 3,239,500 |
| 2025/04/22 | 740 | 754 | 682 | 692 | 5,973,200 |
| 2025/04/21 | 762 | 786 | 748 | 765 | 2,271,300 |
| 2025/04/18 | 773 | 785 | 761 | 770 | 2,426,000 |
| 2025/04/17 | 736 | 783 | 732 | 773 | 4,452,700 |
| 2025/04/16 | 723 | 739 | 703 | 731 | 2,874,200 |
| 2025/04/15 | 724 | 755 | 710 | 721 | 4,138,800 |
| 2025/04/14 | 730 | 752 | 710 | 715 | 3,657,100 |
| 2025/04/11 | 670 | 739 | 669 | 734 | 4,277,100 |
| 2025/04/10 | 694 | 694 | 647 | 691 | 4,654,500 |
| 2025/04/09 | 625 | 635 | 584 | 624 | 7,804,300 |
| 2025/04/08 | 563 | 615 | 560 | 598 | 3,109,700 |
| 2025/04/07 | 560 | 564 | 523 | 523 | 4,590,500 |
| 2025/04/04 | 640 | 645 | 593 | 623 | 4,270,700 |
| 2025/04/03 | 643 | 676 | 640 | 648 | 5,153,200 |
| 2025/04/02 | 693 | 699 | 657 | 683 | 3,942,500 |
| 2025/04/01 | 711 | 712 | 670 | 673 | 2,711,100 |
| 2025/03/31 | 712 | 733 | 700 | 714 | 2,454,700 |
| 2025/03/28 | 734 | 742 | 716 | 720 | 1,656,000 |
| 2025/03/27 | 746 | 752 | 726 | 730 | 1,845,000 |
| 2025/03/26 | 763 | 767 | 745 | 753 | 1,681,900 |
| 2025/03/25 | 795 | 797 | 756 | 760 | 3,201,700 |
| 2025/03/24 | 785 | 814 | 772 | 777 | 3,691,200 |
| 2025/03/21 | 796 | 810 | 776 | 776 | 2,424,600 |
| 2025/03/19 | 801 | 814 | 781 | 801 | 2,878,500 |
| 2025/03/18 | 841 | 846 | 797 | 802 | 4,813,500 |
| 2025/03/17 | 820 | 863 | 780 | 840 | 12,749,400 |
| 2025/03/14 | 806 | 823 | 770 | 821 | 6,377,100 |
| 2025/03/13 | 788 | 824 | 779 | 806 | 10,538,000 |
| 2025/03/12 | 705 | 789 | 688 | 789 | 10,137,700 |
| 2025/03/11 | 713 | 783 | 678 | 689 | 13,599,600 |
| 2025/03/10 | 740 | 746 | 718 | 735 | 2,128,900 |
| 2025/03/07 | 785 | 804 | 746 | 747 | 2,853,400 |
| 2025/03/06 | 793 | 801 | 761 | 798 | 2,959,900 |
| 2025/03/05 | 767 | 795 | 746 | 783 | 3,293,300 |
| 2025/03/04 | 766 | 799 | 738 | 778 | 5,093,600 |
| 2025/03/03 | 860 | 860 | 774 | 780 | 9,651,800 |
| 2025/02/28 | 843 | 869 | 763 | 832 | 21,102,800 |
| 2025/02/27 | 780 | 795 | 778 | 795 | 1,069,500 |
| 2025/02/26 | 734 | 734 | 671 | 695 | 2,813,800 |
| 2025/02/25 | 690 | 721 | 686 | 705 | 1,185,900 |
| 2025/02/21 | 697 | 724 | 696 | 719 | 1,096,200 |
| 2025/02/20 | 706 | 720 | 698 | 708 | 1,162,600 |
| 2025/02/19 | 726 | 750 | 688 | 706 | 2,700,400 |
| 2025/02/18 | 735 | 752 | 723 | 735 | 1,437,100 |
| 2025/02/17 | 765 | 766 | 719 | 729 | 2,510,300 |
| 2025/02/14 | 784 | 787 | 739 | 767 | 3,114,100 |
| 2025/02/13 | 761 | 796 | 756 | 776 | 9,817,000 |
| 2025/02/12 | 686 | 746 | 686 | 746 | 4,503,800 |
| 2025/02/10 | 644 | 678 | 611 | 646 | 5,144,300 |
| 2025/02/07 | 679 | 718 | 643 | 694 | 14,822,100 |
| 2025/02/06 | 570 | 669 | 568 | 669 | 7,205,200 |
| 2025/02/05 | 581 | 590 | 567 | 569 | 1,562,400 |
| 2025/02/04 | 597 | 604 | 581 | 581 | 1,566,600 |
| 2025/02/03 | 596 | 614 | 571 | 603 | 1,805,600 |
| 2025/01/31 | 601 | 622 | 589 | 606 | 1,281,800 |
| 2025/01/30 | 585 | 616 | 578 | 605 | 1,518,800 |
| 2025/01/29 | 599 | 620 | 585 | 590 | 2,072,300 |
| 2025/01/28 | 600 | 607 | 573 | 585 | 3,000,500 |
| 2025/01/27 | 656 | 673 | 606 | 608 | 3,049,400 |
| 2025/01/24 | 655 | 674 | 630 | 640 | 3,092,400 |
| 2025/01/23 | 680 | 699 | 643 | 655 | 3,858,300 |
| 2025/01/22 | 655 | 692 | 630 | 674 | 8,707,500 |
| 2025/01/21 | 653 | 670 | 613 | 635 | 8,338,000 |
| 2025/01/20 | 620 | 623 | 594 | 603 | 6,591,400 |
| 2025/01/17 | 594 | 600 | 594 | 594 | 4,223,900 |
| 2025/01/16 | 715 | 728 | 692 | 694 | 830,800 |
| 2025/01/15 | 719 | 728 | 704 | 708 | 942,000 |
| 2025/01/14 | 771 | 781 | 731 | 731 | 999,400 |
| 2025/01/10 | 750 | 773 | 742 | 756 | 755,900 |
| 2025/01/09 | 800 | 800 | 752 | 770 | 1,204,300 |
| 2025/01/08 | 784 | 825 | 768 | 812 | 1,114,300 |
| 2025/01/07 | 793 | 800 | 777 | 789 | 681,300 |
| 2025/01/06 | 802 | 835 | 792 | 793 | 831,800 |
| 2024/12/30 | 801 | 815 | 790 | 791 | 605,800 |
| 2024/12/27 | 809 | 816 | 795 | 795 | 538,500 |
| 2024/12/26 | 822 | 852 | 809 | 809 | 729,200 |
| 2024/12/25 | 806 | 825 | 798 | 823 | 794,700 |
| 2024/12/24 | 805 | 827 | 784 | 805 | 1,011,800 |
| 2024/12/23 | 847 | 857 | 795 | 800 | 924,800 |
| 2024/12/20 | 792 | 861 | 790 | 840 | 2,224,100 |
| 2024/12/19 | 800 | 813 | 759 | 787 | 1,796,800 |
| 2024/12/18 | 768 | 793 | 761 | 783 | 1,352,700 |
| 2024/12/17 | 770 | 804 | 758 | 768 | 1,458,400 |
| 2024/12/16 | 714 | 804 | 692 | 774 | 2,329,400 |
| 2024/12/13 | 855 | 855 | 796 | 819 | 1,560,400 |
| 2024/12/12 | 845 | 846 | 807 | 830 | 1,155,500 |
| 2024/12/11 | 841 | 845 | 794 | 828 | 1,184,300 |
| 2024/12/10 | 805 | 888 | 799 | 824 | 3,552,100 |
| 2024/12/09 | 754 | 800 | 750 | 794 | 1,140,000 |
| 2024/12/06 | 735 | 771 | 728 | 753 | 1,061,000 |
| 2024/12/05 | 749 | 762 | 741 | 744 | 1,031,900 |
| 2024/12/04 | 781 | 781 | 748 | 764 | 1,608,700 |
| 2024/12/03 | 805 | 812 | 790 | 796 | 997,600 |
| 2024/12/02 | 845 | 845 | 787 | 803 | 1,975,500 |
| 2024/11/29 | 841 | 878 | 837 | 872 | 895,200 |
| 2024/11/28 | 854 | 881 | 839 | 852 | 869,100 |
| 2024/11/27 | 897 | 900 | 858 | 863 | 934,100 |
| 2024/11/26 | 950 | 957 | 896 | 899 | 870,900 |
| 2024/11/25 | 933 | 952 | 925 | 941 | 1,538,700 |
| 2024/11/22 | 953 | 962 | 922 | 928 | 672,400 |
| 2024/11/21 | 971 | 973 | 928 | 944 | 958,500 |
| 2024/11/20 | 1,005 | 1,014 | 968 | 969 | 804,700 |
| 2024/11/19 | 1,003 | 1,023 | 998 | 998 | 424,900 |
| 2024/11/18 | 996 | 1,023 | 986 | 1,011 | 364,100 |
| 2024/11/15 | 1,000 | 1,028 | 982 | 1,013 | 522,400 |
| 2024/11/14 | 1,003 | 1,006 | 978 | 989 | 584,400 |
| 2024/11/13 | 1,050 | 1,058 | 980 | 988 | 1,496,800 |
| 2024/11/12 | 1,115 | 1,135 | 1,046 | 1,058 | 1,109,000 |
| 2024/11/11 | 1,053 | 1,115 | 1,040 | 1,115 | 1,191,600 |
| 2024/11/08 | 1,054 | 1,077 | 1,034 | 1,040 | 741,200 |
| 2024/11/07 | 1,030 | 1,058 | 1,014 | 1,052 | 1,139,500 |
| 2024/11/06 | 1,060 | 1,070 | 1,012 | 1,016 | 1,136,200 |
| 2024/11/05 | 1,052 | 1,085 | 1,040 | 1,066 | 785,700 |
| 2024/11/01 | 999 | 1,109 | 993 | 1,085 | 1,954,300 |
| 2024/10/31 | 1,031 | 1,044 | 1,000 | 1,010 | 770,000 |
| 2024/10/30 | 1,034 | 1,066 | 1,013 | 1,022 | 1,368,300 |
| 2024/10/29 | 1,000 | 1,018 | 984 | 1,007 | 947,600 |
| 2024/10/28 | 971 | 1,016 | 961 | 991 | 685,300 |
| 2024/10/25 | 989 | 1,019 | 972 | 974 | 724,400 |
| 2024/10/24 | 994 | 1,013 | 970 | 998 | 862,900 |
| 2024/10/23 | 1,021 | 1,027 | 992 | 999 | 801,600 |
| 2024/10/22 | 1,046 | 1,054 | 1,002 | 1,023 | 991,200 |
| 2024/10/21 | 1,059 | 1,076 | 1,046 | 1,063 | 612,800 |
| 2024/10/18 | 1,131 | 1,135 | 1,050 | 1,066 | 1,474,300 |
| 2024/10/17 | 1,140 | 1,190 | 1,100 | 1,116 | 2,239,900 |
| 2024/10/16 | 1,116 | 1,165 | 1,112 | 1,122 | 1,261,300 |
| 2024/10/15 | 1,111 | 1,153 | 1,077 | 1,146 | 1,519,900 |
| 2024/10/11 | 1,107 | 1,136 | 1,101 | 1,112 | 1,152,500 |
| 2024/10/10 | 1,117 | 1,164 | 1,111 | 1,116 | 1,718,300 |
| 2024/10/09 | 1,200 | 1,206 | 1,135 | 1,147 | 2,257,200 |
| 2024/10/08 | 1,192 | 1,246 | 1,168 | 1,205 | 3,860,500 |
| 2024/10/07 | 1,199 | 1,267 | 1,184 | 1,190 | 4,115,200 |
| 2024/10/04 | 1,200 | 1,235 | 1,156 | 1,169 | 4,216,400 |
| 2024/10/03 | 1,175 | 1,266 | 1,118 | 1,208 | 6,450,300 |
| 2024/10/02 | 1,134 | 1,162 | 1,096 | 1,117 | 2,532,100 |
| 2024/10/01 | 1,106 | 1,206 | 1,088 | 1,164 | 5,283,800 |
| 2024/09/30 | 1,150 | 1,185 | 1,068 | 1,080 | 5,578,200 |
| 2024/09/27 | 1,185 | 1,368 | 1,170 | 1,326 | 13,377,100 |
| 2024/09/26 | 1,111 | 1,160 | 1,090 | 1,134 | 3,617,900 |
| 2024/09/25 | 1,122 | 1,180 | 1,085 | 1,092 | 2,864,600 |
| 2024/09/24 | 1,060 | 1,141 | 1,049 | 1,120 | 5,496,300 |
| 2024/09/20 | 1,040 | 1,060 | 1,014 | 1,032 | 1,666,700 |
| 2024/09/19 | 974 | 1,072 | 971 | 1,041 | 3,678,600 |
| 2024/09/18 | 1,002 | 1,039 | 946 | 965 | 2,203,400 |
| 2024/09/17 | 950 | 1,003 | 940 | 982 | 2,187,000 |
| 2024/09/13 | 965 | 983 | 925 | 955 | 1,982,400 |
| 2024/09/12 | 947 | 1,017 | 941 | 986 | 3,712,700 |
| 2024/09/11 | 946 | 949 | 872 | 889 | 1,720,000 |
| 2024/09/10 | 966 | 993 | 940 | 946 | 1,755,600 |
| 2024/09/09 | 901 | 989 | 884 | 973 | 2,197,400 |
| 2024/09/06 | 951 | 968 | 887 | 931 | 2,324,400 |
| 2024/09/05 | 985 | 1,020 | 953 | 954 | 2,507,200 |
| 2024/09/04 | 1,033 | 1,059 | 997 | 1,001 | 2,775,500 |
| 2024/09/03 | 1,090 | 1,100 | 1,026 | 1,093 | 3,499,500 |
| 2024/09/02 | 1,041 | 1,096 | 1,030 | 1,072 | 3,712,500 |
| 2024/08/30 | 1,046 | 1,049 | 1,000 | 1,034 | 3,038,200 |
| 2024/08/29 | 973 | 1,074 | 971 | 1,060 | 3,928,900 |
| 2024/08/28 | 1,103 | 1,103 | 984 | 985 | 4,780,200 |
| 2024/08/27 | 1,000 | 1,119 | 982 | 1,106 | 8,118,600 |
| 2024/08/26 | 955 | 1,004 | 948 | 995 | 1,864,300 |
| 2024/08/23 | 945 | 1,005 | 911 | 964 | 2,097,500 |
| 2024/08/22 | 968 | 1,010 | 942 | 965 | 2,382,100 |
| 2024/08/21 | 1,000 | 1,023 | 972 | 980 | 2,294,600 |
| 2024/08/20 | 988 | 1,044 | 952 | 1,030 | 7,809,800 |
| 2024/08/19 | 843 | 934 | 840 | 934 | 6,581,200 |
| 2024/08/16 | 820 | 855 | 771 | 784 | 1,936,600 |