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
2026/08/21 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

このページの先頭へ