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 [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 971 | 973 | 928 | 944 | 958,500 | 944 |
| 2024-11-20 | 1,005 | 1,014 | 968 | 970 | 742,000 | 970 |
| 2024-11-19 | 1,003 | 1,023 | 999 | 1,002 | 359,900 | 1,002 |
| 2024-11-18 | 996 | 1,023 | 986 | 1,011 | 337,300 | 1,011 |
| 2024-11-15 | 1,000 | 1,028 | 982 | 1,021 | 491,300 | 1,021 |
| 2024-11-14 | 1,003 | 1,006 | 978 | 990 | 543,500 | 990 |
| 2024-11-13 | 1,050 | 1,058 | 980 | 989 | 1,409,500 | 989 |
| 2024-11-12 | 1,115 | 1,135 | 1,046 | 1,056 | 1,045,100 | 1,056 |
| 2024-11-11 | 1,053 | 1,110 | 1,040 | 1,104 | 1,059,000 | 1,104 |
| 2024-11-08 | 1,054 | 1,077 | 1,034 | 1,039 | 707,900 | 1,039 |
| 2024-11-07 | 1,030 | 1,058 | 1,014 | 1,054 | 1,044,200 | 1,054 |
| 2024-11-06 | 1,060 | 1,070 | 1,012 | 1,016 | 1,070,600 | 1,016 |
| 2024-11-05 | 1,052 | 1,085 | 1,040 | 1,083 | 728,200 | 1,083 |
| 2024-11-01 | 999 | 1,109 | 993 | 1,085 | 1,954,300 | 1,085 |
| 2024-10-31 | 1,031 | 1,044 | 1,000 | 1,010 | 770,000 | 1,010 |
| 2024-10-30 | 1,034 | 1,066 | 1,013 | 1,022 | 1,368,300 | 1,022 |
| 2024-10-29 | 1,000 | 1,018 | 984 | 1,007 | 947,600 | 1,007 |
| 2024-10-28 | 971 | 1,016 | 961 | 991 | 685,300 | 991 |
| 2024-10-25 | 989 | 1,019 | 972 | 974 | 724,400 | 974 |
| 2024-10-24 | 994 | 1,013 | 970 | 998 | 862,900 | 998 |
| 2024-10-23 | 1,021 | 1,027 | 992 | 999 | 801,600 | 999 |
| 2024-10-22 | 1,046 | 1,054 | 1,002 | 1,023 | 991,200 | 1,023 |
| 2024-10-21 | 1,059 | 1,076 | 1,046 | 1,063 | 612,800 | 1,063 |
| 2024-10-18 | 1,131 | 1,135 | 1,050 | 1,066 | 1,474,300 | 1,066 |
| 2024-10-17 | 1,140 | 1,190 | 1,100 | 1,116 | 2,239,900 | 1,116 |
| 2024-10-16 | 1,116 | 1,165 | 1,112 | 1,122 | 1,261,300 | 1,122 |
| 2024-10-15 | 1,111 | 1,153 | 1,077 | 1,146 | 1,519,900 | 1,146 |
| 2024-10-11 | 1,107 | 1,136 | 1,101 | 1,112 | 1,152,500 | 1,112 |
| 2024-10-10 | 1,117 | 1,164 | 1,111 | 1,116 | 1,718,300 | 1,116 |
| 2024-10-09 | 1,200 | 1,206 | 1,135 | 1,147 | 2,257,200 | 1,147 |
| 2024-10-08 | 1,192 | 1,246 | 1,168 | 1,205 | 3,860,500 | 1,205 |
| 2024-10-07 | 1,199 | 1,267 | 1,184 | 1,190 | 4,115,200 | 1,190 |
| 2024-10-04 | 1,200 | 1,235 | 1,156 | 1,169 | 4,216,400 | 1,169 |
| 2024-10-03 | 1,175 | 1,266 | 1,118 | 1,208 | 6,450,300 | 1,208 |
| 2024-10-02 | 1,134 | 1,162 | 1,096 | 1,117 | 2,532,100 | 1,117 |
| 2024-10-01 | 1,106 | 1,206 | 1,088 | 1,164 | 5,283,800 | 1,164 |
| 2024-09-30 | 1,150 | 1,185 | 1,068 | 1,080 | 5,578,200 | 1,080 |
| 2024-09-27 | 1,185 | 1,368 | 1,170 | 1,326 | 13,377,100 | 1,326 |
| 2024-09-26 | 1,111 | 1,160 | 1,090 | 1,134 | 3,617,900 | 1,134 |
| 2024-09-25 | 1,122 | 1,180 | 1,085 | 1,092 | 2,864,600 | 1,092 |
| 2024-09-24 | 1,060 | 1,141 | 1,049 | 1,120 | 5,496,300 | 1,120 |
| 2024-09-20 | 1,040 | 1,060 | 1,014 | 1,032 | 1,666,700 | 1,032 |
| 2024-09-19 | 974 | 1,072 | 971 | 1,041 | 3,678,600 | 1,041 |
| 2024-09-18 | 1,002 | 1,039 | 946 | 965 | 2,203,400 | 965 |
| 2024-09-17 | 950 | 1,003 | 940 | 982 | 2,187,000 | 982 |
| 2024-09-13 | 965 | 983 | 925 | 955 | 1,982,400 | 955 |
| 2024-09-12 | 947 | 1,017 | 941 | 986 | 3,712,700 | 986 |
| 2024-09-11 | 946 | 949 | 872 | 889 | 1,720,000 | 889 |
| 2024-09-10 | 966 | 993 | 940 | 946 | 1,755,600 | 946 |
| 2024-09-09 | 901 | 989 | 884 | 973 | 2,197,400 | 973 |
| 2024-09-06 | 951 | 968 | 887 | 931 | 2,324,400 | 931 |
| 2024-09-05 | 985 | 1,020 | 953 | 954 | 2,507,200 | 954 |
| 2024-09-04 | 1,033 | 1,059 | 997 | 1,001 | 2,775,500 | 1,001 |
| 2024-09-03 | 1,090 | 1,100 | 1,026 | 1,093 | 3,499,500 | 1,093 |
| 2024-09-02 | 1,041 | 1,096 | 1,030 | 1,072 | 3,712,500 | 1,072 |
| 2024-08-30 | 1,046 | 1,049 | 1,000 | 1,034 | 3,038,200 | 1,034 |
| 2024-08-29 | 973 | 1,074 | 971 | 1,060 | 3,928,900 | 1,060 |
| 2024-08-28 | 1,103 | 1,103 | 984 | 985 | 4,780,200 | 985 |
| 2024-08-27 | 1,000 | 1,119 | 982 | 1,106 | 8,118,600 | 1,106 |
| 2024-08-26 | 955 | 1,004 | 948 | 995 | 1,864,300 | 995 |
| 2024-08-23 | 945 | 1,005 | 911 | 964 | 2,097,500 | 964 |
| 2024-08-22 | 968 | 1,010 | 942 | 965 | 2,382,100 | 965 |
| 2024-08-21 | 1,000 | 1,023 | 972 | 980 | 2,294,600 | 980 |
| 2024-08-20 | 988 | 1,044 | 952 | 1,030 | 7,809,800 | 1,030 |
| 2024-08-19 | 843 | 934 | 840 | 934 | 6,581,200 | 934 |
| 2024-08-16 | 820 | 855 | 771 | 784 | 1,936,600 | 784 |
| 2024-08-15 | 800 | 829 | 769 | 791 | 2,569,800 | 791 |
| 2024-08-14 | 726 | 789 | 720 | 789 | 1,306,300 | 789 |
| 2024-08-13 | 683 | 705 | 659 | 689 | 755,800 | 689 |
| 2024-08-09 | 677 | 682 | 630 | 670 | 969,900 | 670 |
| 2024-08-08 | 589 | 668 | 586 | 652 | 1,482,900 | 652 |
| 2024-08-07 | 550 | 610 | 549 | 589 | 1,324,200 | 589 |
| 2024-08-06 | 533 | 591 | 529 | 566 | 1,781,500 | 566 |
| 2024-08-05 | 513 | 543 | 513 | 513 | 1,899,000 | 513 |
| 2024-08-02 | 636 | 644 | 607 | 613 | 1,474,100 | 613 |
| 2024-08-01 | 710 | 720 | 654 | 674 | 1,481,500 | 674 |
| 2024-07-31 | 744 | 806 | 720 | 727 | 4,246,200 | 727 |
| 2024-07-30 | 681 | 750 | 662 | 716 | 3,016,600 | 716 |
| 2024-07-29 | 646 | 688 | 646 | 688 | 1,101,100 | 688 |
| 2024-07-26 | 663 | 675 | 648 | 659 | 1,290,700 | 659 |
| 2024-07-25 | 670 | 681 | 655 | 666 | 1,656,000 | 666 |
| 2024-07-24 | 718 | 734 | 693 | 693 | 1,148,500 | 693 |
| 2024-07-23 | 707 | 737 | 705 | 710 | 943,300 | 710 |
| 2024-07-22 | 788 | 793 | 708 | 710 | 1,983,200 | 710 |
| 2024-07-19 | 863 | 863 | 777 | 777 | 2,660,300 | 777 |
| 2024-07-18 | 780 | 825 | 780 | 790 | 1,414,400 | 790 |
| 2024-07-17 | 778 | 802 | 774 | 781 | 970,100 | 781 |
| 2024-07-16 | 797 | 798 | 766 | 781 | 1,092,300 | 781 |
| 2024-07-12 | 778 | 808 | 768 | 798 | 1,493,600 | 798 |
| 2024-07-11 | 820 | 824 | 780 | 793 | 1,948,100 | 793 |
| 2024-07-10 | 850 | 870 | 805 | 831 | 2,262,600 | 831 |
| 2024-07-09 | 835 | 845 | 805 | 818 | 1,842,600 | 818 |
| 2024-07-08 | 900 | 902 | 835 | 835 | 2,682,300 | 835 |
| 2024-07-05 | 892 | 913 | 887 | 894 | 1,187,500 | 894 |
| 2024-07-04 | 910 | 932 | 895 | 895 | 1,409,200 | 895 |
| 2024-07-03 | 935 | 938 | 884 | 908 | 2,569,800 | 908 |
| 2024-07-02 | 936 | 973 | 925 | 935 | 1,540,500 | 935 |
| 2024-07-01 | 974 | 998 | 940 | 954 | 1,635,200 | 954 |
| 2024-06-28 | 999 | 1,046 | 958 | 986 | 3,689,500 | 986 |
| 2024-06-27 | 1,021 | 1,039 | 983 | 999 | 2,082,700 | 999 |
| 2024-06-26 | 980 | 1,049 | 950 | 1,021 | 6,467,200 | 1,021 |
| 2024-06-25 | 902 | 957 | 902 | 957 | 2,324,700 | 957 |
| 2024-06-24 | 887 | 926 | 872 | 900 | 2,493,100 | 900 |
| 2024-06-21 | 970 | 973 | 890 | 896 | 5,219,600 | 896 |
| 2024-06-20 | 1,004 | 1,017 | 968 | 979 | 3,103,800 | 979 |
| 2024-06-19 | 1,060 | 1,118 | 1,004 | 1,004 | 5,600,700 | 1,004 |
| 2024-06-18 | 1,017 | 1,048 | 1,000 | 1,040 | 2,734,700 | 1,040 |
| 2024-06-17 | 1,020 | 1,112 | 1,012 | 1,028 | 6,786,800 | 1,028 |
| 2024-06-14 | 1,131 | 1,132 | 1,007 | 1,037 | 6,180,100 | 1,037 |
| 2024-06-13 | 1,135 | 1,143 | 1,057 | 1,101 | 4,044,700 | 1,101 |
| 2024-06-12 | 1,188 | 1,240 | 1,100 | 1,120 | 10,174,700 | 1,120 |
| 2024-06-11 | 1,259 | 1,287 | 1,167 | 1,201 | 18,227,600 | 1,201 |
| 2024-06-10 | 1,030 | 1,250 | 1,027 | 1,246 | 28,126,600 | 1,246 |
| 2024-06-07 | 1,145 | 1,146 | 976 | 1,009 | 23,080,000 | 1,009 |
| 2024-06-06 | 1,400 | 1,445 | 1,088 | 1,101 | 34,777,900 | 1,101 |
| 2024-06-05 | 1,281 | 1,581 | 1,280 | 1,375 | 42,052,600 | 1,375 |
分割・併合履歴 ： なし
