- 2025年
- 2024年
186A (株)アストロスケールホールディングス の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-02 | 693 | 699 | 657 | 683 | 3,942,500 | 683 |
| 2025-04-01 | 711 | 712 | 670 | 673 | 2,711,100 | 673 |
| 2025-03-31 | 712 | 733 | 700 | 714 | 2,454,700 | 714 |
| 2025-03-28 | 734 | 742 | 716 | 720 | 1,656,000 | 720 |
| 2025-03-27 | 746 | 752 | 726 | 730 | 1,845,000 | 730 |
| 2025-03-26 | 763 | 767 | 745 | 753 | 1,681,900 | 753 |
| 2025-03-25 | 795 | 797 | 756 | 760 | 3,201,700 | 760 |
| 2025-03-24 | 785 | 814 | 772 | 777 | 3,691,200 | 777 |
| 2025-03-21 | 796 | 810 | 776 | 776 | 2,424,600 | 776 |
| 2025-03-19 | 801 | 814 | 781 | 801 | 2,878,500 | 801 |
| 2025-03-18 | 841 | 846 | 797 | 802 | 4,813,500 | 802 |
| 2025-03-17 | 820 | 863 | 780 | 840 | 12,749,400 | 840 |
| 2025-03-14 | 806 | 823 | 770 | 821 | 6,377,100 | 821 |
| 2025-03-13 | 788 | 824 | 779 | 806 | 10,538,000 | 806 |
| 2025-03-12 | 705 | 789 | 688 | 789 | 10,137,700 | 789 |
| 2025-03-11 | 713 | 783 | 678 | 689 | 13,599,600 | 689 |
| 2025-03-10 | 740 | 746 | 718 | 735 | 2,128,900 | 735 |
| 2025-03-07 | 785 | 804 | 746 | 747 | 2,853,400 | 747 |
| 2025-03-06 | 793 | 801 | 761 | 798 | 2,959,900 | 798 |
| 2025-03-05 | 767 | 795 | 746 | 783 | 3,293,300 | 783 |
| 2025-03-04 | 766 | 799 | 738 | 778 | 5,093,600 | 778 |
| 2025-03-03 | 860 | 860 | 774 | 780 | 9,651,800 | 780 |
| 2025-02-28 | 843 | 869 | 763 | 832 | 21,102,800 | 832 |
| 2025-02-27 | 780 | 795 | 778 | 795 | 1,069,500 | 795 |
| 2025-02-26 | 734 | 734 | 671 | 695 | 2,813,800 | 695 |
| 2025-02-25 | 690 | 721 | 686 | 705 | 1,185,900 | 705 |
| 2025-02-21 | 697 | 724 | 696 | 719 | 1,096,200 | 719 |
| 2025-02-20 | 706 | 720 | 698 | 708 | 1,162,600 | 708 |
| 2025-02-19 | 726 | 750 | 688 | 706 | 2,700,400 | 706 |
| 2025-02-18 | 735 | 752 | 723 | 735 | 1,437,100 | 735 |
| 2025-02-17 | 765 | 766 | 719 | 729 | 2,510,300 | 729 |
| 2025-02-14 | 784 | 787 | 739 | 767 | 3,114,100 | 767 |
| 2025-02-13 | 761 | 796 | 756 | 776 | 9,817,000 | 776 |
| 2025-02-12 | 686 | 746 | 686 | 746 | 4,503,800 | 746 |
| 2025-02-10 | 644 | 678 | 611 | 646 | 5,144,300 | 646 |
| 2025-02-07 | 679 | 718 | 643 | 694 | 14,822,100 | 694 |
| 2025-02-06 | 570 | 669 | 568 | 669 | 7,205,200 | 669 |
| 2025-02-05 | 581 | 590 | 567 | 569 | 1,562,400 | 569 |
| 2025-02-04 | 597 | 604 | 581 | 581 | 1,566,600 | 581 |
| 2025-02-03 | 596 | 614 | 571 | 603 | 1,805,600 | 603 |
| 2025-01-31 | 601 | 622 | 589 | 606 | 1,281,800 | 606 |
| 2025-01-30 | 585 | 616 | 578 | 605 | 1,518,800 | 605 |
| 2025-01-29 | 599 | 620 | 585 | 590 | 2,072,300 | 590 |
| 2025-01-28 | 600 | 607 | 573 | 585 | 3,000,500 | 585 |
| 2025-01-27 | 656 | 673 | 606 | 608 | 3,049,400 | 608 |
| 2025-01-24 | 655 | 674 | 630 | 640 | 3,092,400 | 640 |
| 2025-01-23 | 680 | 699 | 643 | 655 | 3,858,300 | 655 |
| 2025-01-22 | 655 | 692 | 630 | 674 | 8,707,500 | 674 |
| 2025-01-21 | 653 | 670 | 613 | 635 | 8,338,000 | 635 |
| 2025-01-20 | 620 | 623 | 594 | 603 | 6,591,400 | 603 |
| 2025-01-17 | 594 | 600 | 594 | 594 | 4,223,900 | 594 |
| 2025-01-16 | 715 | 728 | 692 | 694 | 830,800 | 694 |
| 2025-01-15 | 719 | 728 | 704 | 708 | 942,000 | 708 |
| 2025-01-14 | 771 | 781 | 731 | 731 | 999,400 | 731 |
| 2025-01-10 | 750 | 773 | 742 | 756 | 755,900 | 756 |
| 2025-01-09 | 800 | 800 | 752 | 770 | 1,204,300 | 770 |
| 2025-01-08 | 784 | 825 | 768 | 812 | 1,114,300 | 812 |
| 2025-01-07 | 793 | 800 | 777 | 789 | 681,300 | 789 |
| 2025-01-06 | 802 | 835 | 792 | 793 | 831,800 | 793 |
分割・併合履歴 ： なし