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 |
|---|---|---|---|---|---|
| 2026/08/21 | 1,227 | 1,236 | 1,178 | 1,219 | 3,971,800 |
| 2026/08/20 | 1,237 | 1,250 | 1,196 | 1,243 | 3,769,200 |
| 2026/08/19 | 1,255 | 1,286 | 1,203 | 1,226 | 5,954,100 |
| 2026/08/18 | 1,319 | 1,378 | 1,294 | 1,310 | 5,817,800 |
| 2026/08/17 | 1,331 | 1,380 | 1,296 | 1,317 | 3,828,000 |
| 2026/08/14 | 1,288 | 1,348 | 1,271 | 1,333 | 4,154,900 |
| 2026/08/13 | 1,286 | 1,315 | 1,272 | 1,284 | 3,571,800 |
| 2026/08/12 | 1,224 | 1,320 | 1,224 | 1,296 | 5,743,200 |
| 2026/08/10 | 1,295 | 1,314 | 1,221 | 1,229 | 4,178,400 |
| 2026/08/07 | 1,222 | 1,246 | 1,174 | 1,205 | 4,035,700 |
| 2026/08/06 | 1,152 | 1,202 | 1,149 | 1,176 | 2,878,200 |
| 2026/08/05 | 1,145 | 1,193 | 1,131 | 1,189 | 4,426,200 |
| 2026/08/04 | 1,070 | 1,144 | 1,066 | 1,135 | 4,766,000 |
| 2026/08/03 | 1,012 | 1,045 | 988 | 1,040 | 3,152,900 |
| 2026/07/31 | 985 | 1,022 | 953 | 1,012 | 4,113,800 |
| 2026/07/30 | 950 | 1,020 | 925 | 955 | 5,423,200 |
| 2026/07/29 | 1,011 | 1,021 | 897 | 906 | 6,630,400 |
| 2026/07/28 | 1,015 | 1,021 | 982 | 1,004 | 3,930,000 |
| 2026/07/27 | 1,022 | 1,037 | 1,002 | 1,025 | 2,763,200 |
| 2026/07/24 | 1,041 | 1,061 | 1,008 | 1,026 | 3,628,800 |
| 2026/07/23 | 1,020 | 1,092 | 1,020 | 1,041 | 5,270,600 |
| 2026/07/22 | 1,027 | 1,074 | 1,005 | 1,014 | 5,253,100 |
| 2026/07/21 | 981 | 1,005 | 951 | 995 | 3,586,600 |
| 2026/07/17 | 1,000 | 1,004 | 945 | 981 | 5,846,900 |
| 2026/07/16 | 1,097 | 1,106 | 1,015 | 1,022 | 5,419,300 |
| 2026/07/15 | 1,055 | 1,120 | 1,055 | 1,102 | 3,714,900 |
| 2026/07/14 | 1,078 | 1,094 | 1,046 | 1,064 | 4,171,400 |
| 2026/07/13 | 1,105 | 1,214 | 1,093 | 1,096 | 5,542,900 |
| 2026/07/10 | 1,108 | 1,128 | 1,078 | 1,095 | 3,637,800 |
| 2026/07/09 | 1,076 | 1,133 | 1,053 | 1,096 | 4,074,100 |
| 2026/07/08 | 1,112 | 1,127 | 1,067 | 1,073 | 4,537,000 |
| 2026/07/07 | 1,210 | 1,210 | 1,141 | 1,141 | 4,696,400 |
| 2026/07/06 | 1,236 | 1,262 | 1,208 | 1,231 | 5,374,000 |
| 2026/07/03 | 1,145 | 1,224 | 1,128 | 1,218 | 4,762,300 |
| 2026/07/02 | 1,135 | 1,166 | 1,102 | 1,124 | 4,048,000 |
| 2026/07/01 | 1,176 | 1,195 | 1,108 | 1,138 | 5,302,800 |
| 2026/06/30 | 1,179 | 1,225 | 1,151 | 1,176 | 5,852,300 |
| 2026/06/29 | 1,113 | 1,161 | 1,083 | 1,140 | 5,324,500 |
| 2026/06/26 | 1,150 | 1,197 | 1,084 | 1,095 | 6,237,500 |
| 2026/06/25 | 1,173 | 1,192 | 1,104 | 1,162 | 6,824,700 |
| 2026/06/24 | 1,180 | 1,223 | 1,151 | 1,156 | 5,065,700 |
| 2026/06/23 | 1,290 | 1,290 | 1,150 | 1,150 | 8,499,600 |
| 2026/06/22 | 1,205 | 1,358 | 1,201 | 1,320 | 9,996,100 |
| 2026/06/19 | 1,285 | 1,285 | 1,158 | 1,198 | 12,934,700 |
| 2026/06/18 | 1,356 | 1,409 | 1,304 | 1,331 | 8,716,800 |
| 2026/06/17 | 1,450 | 1,454 | 1,304 | 1,348 | 13,573,100 |
| 2026/06/16 | 1,465 | 1,478 | 1,328 | 1,375 | 20,516,900 |
| 2026/06/15 | 1,676 | 1,676 | 1,505 | 1,505 | 7,225,700 |
| 2026/06/12 | 1,956 | 1,975 | 1,836 | 1,905 | 12,034,200 |
| 2026/06/11 | 1,710 | 1,819 | 1,690 | 1,810 | 8,562,000 |
| 2026/06/10 | 1,806 | 1,837 | 1,718 | 1,749 | 11,702,800 |
| 2026/06/09 | 2,110 | 2,130 | 1,819 | 1,846 | 15,033,400 |
| 2026/06/08 | 1,922 | 2,150 | 1,910 | 2,089 | 14,903,700 |
| 2026/06/05 | 2,085 | 2,220 | 2,020 | 2,090 | 18,113,200 |
| 2026/06/04 | 1,955 | 1,997 | 1,788 | 1,955 | 15,820,200 |
| 2026/06/03 | 2,195 | 2,245 | 2,002 | 2,065 | 16,856,200 |
| 2026/06/02 | 2,101 | 2,200 | 2,015 | 2,145 | 19,546,400 |
| 2026/06/01 | 2,668 | 2,750 | 2,252 | 2,349 | 21,885,900 |
| 2026/05/29 | 2,868 | 2,958 | 2,614 | 2,739 | 26,320,900 |
| 2026/05/28 | 2,644 | 2,993 | 2,633 | 2,868 | 37,132,000 |
| 2026/05/27 | 3,000 | 3,015 | 2,616 | 2,694 | 30,912,200 |
| 2026/05/26 | 2,720 | 2,825 | 2,416 | 2,800 | 29,076,700 |
| 2026/05/25 | 2,639 | 2,852 | 2,612 | 2,696 | 32,097,300 |
| 2026/05/22 | 1,992 | 2,352 | 1,988 | 2,352 | 13,576,500 |
| 2026/05/21 | 2,050 | 2,079 | 1,832 | 1,952 | 14,630,200 |
| 2026/05/20 | 2,065 | 2,148 | 1,863 | 1,920 | 23,922,500 |
| 2026/05/19 | 1,932 | 2,170 | 1,914 | 2,115 | 18,431,300 |
| 2026/05/18 | 2,100 | 2,100 | 1,865 | 1,892 | 12,315,100 |
| 2026/05/15 | 1,900 | 2,048 | 1,873 | 1,932 | 16,135,100 |
| 2026/05/14 | 1,864 | 1,899 | 1,770 | 1,860 | 10,892,700 |
| 2026/05/13 | 1,737 | 1,854 | 1,696 | 1,824 | 9,776,600 |
| 2026/05/12 | 1,796 | 1,866 | 1,703 | 1,838 | 14,351,300 |
| 2026/05/11 | 1,730 | 1,810 | 1,651 | 1,779 | 12,917,900 |
| 2026/05/08 | 1,413 | 1,570 | 1,388 | 1,570 | 10,202,200 |
| 2026/05/07 | 1,373 | 1,437 | 1,328 | 1,413 | 6,010,300 |
| 2026/05/01 | 1,263 | 1,347 | 1,237 | 1,310 | 4,738,600 |
| 2026/04/30 | 1,282 | 1,311 | 1,251 | 1,286 | 4,196,300 |
| 2026/04/28 | 1,221 | 1,320 | 1,220 | 1,312 | 5,328,400 |
| 2026/04/27 | 1,317 | 1,334 | 1,219 | 1,240 | 5,469,400 |
| 2026/04/24 | 1,400 | 1,405 | 1,285 | 1,323 | 6,888,600 |
| 2026/04/23 | 1,454 | 1,459 | 1,360 | 1,409 | 6,121,700 |
| 2026/04/22 | 1,458 | 1,484 | 1,431 | 1,450 | 6,547,800 |
| 2026/04/21 | 1,489 | 1,500 | 1,449 | 1,452 | 9,052,500 |
| 2026/04/20 | 1,366 | 1,493 | 1,353 | 1,454 | 12,110,300 |
| 2026/04/17 | 1,410 | 1,422 | 1,327 | 1,345 | 6,477,600 |
| 2026/04/16 | 1,365 | 1,409 | 1,354 | 1,384 | 7,380,400 |
| 2026/04/15 | 1,403 | 1,435 | 1,335 | 1,367 | 10,235,400 |
| 2026/04/14 | 1,363 | 1,420 | 1,292 | 1,389 | 14,518,100 |
| 2026/04/13 | 1,301 | 1,352 | 1,276 | 1,332 | 10,149,600 |
| 2026/04/10 | 1,250 | 1,373 | 1,232 | 1,342 | 23,205,100 |
| 2026/04/09 | 1,180 | 1,257 | 1,154 | 1,239 | 11,091,700 |
| 2026/04/08 | 1,118 | 1,193 | 1,111 | 1,185 | 8,480,300 |
| 2026/04/07 | 1,081 | 1,117 | 1,072 | 1,088 | 6,173,800 |
| 2026/04/06 | 1,041 | 1,103 | 1,035 | 1,077 | 8,913,600 |
| 2026/04/03 | 1,071 | 1,075 | 1,007 | 1,030 | 7,989,900 |
| 2026/03/27 | 985 | 1,000 | 960 | 989 | 3,212,300 |
| 2026/03/26 | 1,043 | 1,045 | 985 | 992 | 4,045,100 |
| 2026/03/25 | 1,011 | 1,046 | 981 | 1,038 | 5,957,600 |
| 2026/03/24 | 1,030 | 1,033 | 943 | 1,003 | 5,780,600 |
| 2026/03/23 | 1,038 | 1,049 | 981 | 985 | 6,683,900 |
| 2026/03/19 | 1,192 | 1,199 | 1,096 | 1,104 | 8,161,400 |
| 2026/03/18 | 1,165 | 1,250 | 1,141 | 1,232 | 10,135,700 |
| 2026/03/17 | 1,112 | 1,216 | 1,101 | 1,117 | 10,813,700 |
| 2026/03/16 | 1,083 | 1,124 | 1,056 | 1,112 | 8,469,300 |
| 2026/03/13 | 1,025 | 1,103 | 1,005 | 1,070 | 6,510,100 |
| 2026/03/12 | 1,015 | 1,032 | 994 | 1,027 | 2,585,800 |
| 2026/03/11 | 1,009 | 1,048 | 997 | 1,026 | 2,578,700 |
| 2026/03/10 | 971 | 1,007 | 963 | 1,001 | 2,594,200 |
| 2026/03/09 | 947 | 961 | 896 | 947 | 4,438,100 |
| 2026/03/06 | 980 | 1,025 | 979 | 1,006 | 3,237,400 |
| 2026/03/05 | 987 | 1,029 | 975 | 1,010 | 5,099,400 |
| 2026/03/04 | 996 | 1,022 | 909 | 923 | 7,686,400 |
| 2026/03/03 | 1,080 | 1,120 | 1,018 | 1,020 | 5,741,800 |
| 2026/03/02 | 1,008 | 1,089 | 1,002 | 1,069 | 5,168,700 |
| 2026/02/27 | 1,031 | 1,062 | 991 | 1,050 | 4,846,000 |
| 2026/02/26 | 963 | 1,006 | 952 | 992 | 4,404,700 |
| 2026/02/25 | 950 | 975 | 942 | 948 | 3,484,500 |
| 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 |