！決算発表予定日 2025/03/14
186A東証G貸借
業種 サービス業
アストロスケールホールディングス 株価時系列データ
PTS
737
円
(11:29)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,581 (24/06/05) | 513 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 1,581 (24/06/05) | 513 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/17 | 765 | 766 | 730 | 735 | -32 | -4.2 | 1,497,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/14 | 1,003 | 1,006 | 978 | 989 | +1 | +0.1 | 584,400 |
| 11/13 | 1,050 | 1,058 | 980 | 988 | -70 | -6.6 | 1,496,800 |
| 11/12 | 1,115 | 1,135 | 1,046 | 1,058 | -57 | -5.1 | 1,109,000 |
| 11/11 | 1,053 | 1,115 | 1,040 | 1,115 | +75 | +7.2 | 1,191,600 |
| 11/8 | 1,054 | 1,077 | 1,034 | 1,040 | -12 | -1.1 | 741,200 |
| 11/7 | 1,030 | 1,058 | 1,014 | 1,052 | +36 | +3.5 | 1,139,500 |
| 11/6 | 1,060 | 1,070 | 1,012 | 1,016 | -50 | -4.7 | 1,136,200 |
| 11/5 | 1,052 | 1,085 | 1,040 | 1,066 | -19 | -1.8 | 785,700 |
| 11/1 | 999 | 1,109 | 993 | 1,085 | +75 | +7.4 | 1,954,300 |
| 10/31 | 1,031 | 1,044 | 1,000 | 1,010 | -12 | -1.2 | 770,000 |
| 10/30 | 1,034 | 1,066 | 1,013 | 1,022 | +15 | +1.5 | 1,368,300 |
| 10/29 | 1,000 | 1,018 | 984 | 1,007 | +16 | +1.6 | 947,600 |
| 10/28 | 971 | 1,016 | 961 | 991 | +17 | +1.8 | 685,300 |
| 10/25 | 989 | 1,019 | 972 | 974 | -24 | -2.4 | 724,400 |
| 10/24 | 994 | 1,013 | 970 | 998 | -1 | -0.1 | 862,900 |
| 10/23 | 1,021 | 1,027 | 992 | 999 | -24 | -2.4 | 801,600 |
| 10/22 | 1,046 | 1,054 | 1,002 | 1,023 | -40 | -3.8 | 991,200 |
| 10/21 | 1,059 | 1,076 | 1,046 | 1,063 | -3 | -0.3 | 612,800 |
| 10/18 | 1,131 | 1,135 | 1,050 | 1,066 | -50 | -4.5 | 1,474,300 |
| 10/17 | 1,140 | 1,190 | 1,100 | 1,116 | -6 | -0.5 | 2,239,900 |
| 10/16 | 1,116 | 1,165 | 1,112 | 1,122 | -24 | -2.1 | 1,261,300 |
| 10/15 | 1,111 | 1,153 | 1,077 | 1,146 | +34 | +3.1 | 1,519,900 |
| 10/11 | 1,107 | 1,136 | 1,101 | 1,112 | -4 | -0.4 | 1,152,500 |
| 10/10 | 1,117 | 1,164 | 1,111 | 1,116 | -31 | -2.7 | 1,718,300 |
| 10/9 | 1,200 | 1,206 | 1,135 | 1,147 | -58 | -4.8 | 2,257,200 |
| 10/8 | 1,192 | 1,246 | 1,168 | 1,205 | +15 | +1.3 | 3,860,500 |
| 10/7 | 1,199 | 1,267 | 1,184 | 1,190 | +21 | +1.8 | 4,115,200 |
| 10/4 | 1,200 | 1,235 | 1,156 | 1,169 | -39 | -3.2 | 4,216,400 |
| 10/3 | 1,175 | 1,266 | 1,118 | 1,208 | +91 | +8.2 | 6,450,300 |
| 10/2 | 1,134 | 1,162 | 1,096 | 1,117 | -47 | -4.0 | 2,532,100 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
