KabuInsight

アストロスケールホールディングス

186A
グロース/サービス業/Astroscale Holdings Inc.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,025.01,103.01,005.01,070.0+43.0+4.19%6,510,100
2026-03-121,015.01,032.0994.01,027.0+1.0+0.10%2,585,800
2026-03-111,009.01,048.0997.01,026.0+25.0+2.50%2,578,700
2026-03-10971.01,007.0963.01,001.0+54.0+5.70%2,594,200
2026-03-09947.0961.0896.0947.0-59.0-5.86%4,438,100
2026-03-06980.01,025.0979.01,006.0-4.0-0.40%3,237,400
2026-03-05987.01,029.0975.01,010.0+87.0+9.43%5,099,400
2026-03-04996.01,022.0909.0923.0-97.0-9.51%7,686,400
2026-03-031,080.01,120.01,018.01,020.0-49.0-4.58%5,741,800
2026-03-021,008.01,089.01,002.01,069.0+19.0+1.81%5,168,700
2026-02-271,031.01,062.0991.01,050.0+58.0+5.85%4,846,000
2026-02-26963.01,006.0952.0992.0+44.0+4.64%4,404,700
2026-02-25950.0975.0942.0948.0-7.0-0.73%3,484,500
2026-02-241,030.01,044.0943.0955.0-64.0-6.28%6,169,000
2026-02-201,003.01,027.0996.01,019.0+8.0+0.79%3,182,100
2026-02-191,021.01,043.01,004.01,011.0-24.0-2.32%3,558,200
2026-02-181,037.01,083.01,015.01,035.0+15.0+1.47%5,186,500
2026-02-171,045.01,050.0996.01,020.0-36.0-3.41%5,009,200
2026-02-161,013.01,062.01,009.01,056.0+30.0+2.92%3,438,400
2026-02-131,032.01,066.01,000.01,026.0-19.0-1.82%5,550,400
2026-02-121,100.01,108.01,038.01,045.0-76.0-6.78%5,056,400
2026-02-101,101.01,133.01,086.01,121.0+21.0+1.91%6,142,600
2026-02-091,194.01,194.01,091.01,100.0-43.0-3.76%10,174,900
2026-02-061,034.01,146.0993.01,143.0+104.0+10.01%8,875,900
2026-02-051,081.01,140.01,030.01,039.0-118.0-10.20%10,147,500
2026-02-041,109.01,169.01,087.01,157.0+45.0+4.05%6,905,600
2026-02-031,099.01,118.01,028.01,112.0+28.0+2.58%6,028,400
2026-02-021,105.01,140.01,076.01,084.00.00.00%8,401,300
2026-01-301,060.01,117.01,051.01,084.0-1.0-0.09%7,602,600
2026-01-291,035.01,098.01,015.01,085.0+78.0+7.75%11,549,700
2026-01-281,006.01,030.0971.01,007.0+2.0+0.20%5,456,200
2026-01-27965.01,011.0950.01,005.0+49.0+5.13%5,824,000
2026-01-26933.0979.0923.0956.0+14.0+1.49%5,387,400
2026-01-23915.0975.0911.0942.0+21.0+2.28%6,034,900
2026-01-22951.0966.0910.0921.0-20.0-2.13%4,986,700
2026-01-21916.0972.0910.0941.0-35.0-3.59%7,863,200
2026-01-201,002.01,016.0940.0976.0-52.0-5.06%11,581,400
2026-01-19905.01,070.0882.01,028.0+99.0+10.66%20,724,400
2026-01-16903.0963.0894.0929.0+100.0+12.06%14,002,200
2026-01-15784.0835.0783.0829.0+35.0+4.41%4,413,000
2026-01-14810.0820.0783.0794.0-45.0-5.36%5,693,500
2026-01-13825.0870.0810.0839.0+70.0+9.10%12,960,900
2026-01-09797.0812.0756.0769.0+51.0+7.10%13,758,700
2026-01-08704.0728.0697.0718.0+15.0+2.13%2,108,500
2026-01-07739.0744.0695.0703.0-24.0-3.30%3,139,500
2026-01-06712.0732.0702.0727.0+36.0+5.21%4,098,900
2026-01-05674.0707.0670.0691.0+33.0+5.02%3,627,800
2025-12-30668.0669.0653.0658.0-6.0-0.90%1,068,800
2025-12-29665.0685.0652.0664.0+2.0+0.30%1,428,300
2025-12-26659.0668.0655.0662.0+3.0+0.46%1,302,900
2025-12-25677.0677.0652.0659.0-18.0-2.66%1,863,900
2025-12-24660.0692.0656.0677.0+27.0+4.15%3,038,000
2025-12-23638.0669.0636.0650.0+4.0+0.62%2,384,600
2025-12-22629.0649.0626.0646.0+31.0+5.04%2,731,500
2025-12-19590.0623.0585.0615.0+31.0+5.31%2,041,600
2025-12-18582.0587.0575.0584.0-8.0-1.35%1,872,400
2025-12-17606.0609.0580.0592.0-13.0-2.15%3,343,000
2025-12-16630.0632.0604.0605.0-31.0-4.87%2,768,200
2025-12-15616.0638.0612.0636.0+2.0+0.32%2,827,600
2025-12-12640.0645.0631.0634.0-10.0-1.55%2,138,200
2025-12-11656.0658.0640.0644.0-2.0-0.31%1,689,300
2025-12-10646.0653.0641.0646.0-1.0-0.15%1,187,800
2025-12-09658.0661.0643.0647.0-5.0-0.77%1,379,100
2025-12-08658.0661.0648.0652.0-3.0-0.46%1,147,800
2025-12-05653.0661.0648.0655.0+6.0+0.92%1,312,200
2025-12-04645.0653.0637.0649.0+3.0+0.46%1,435,500
2025-12-03653.0660.0645.0646.0-4.0-0.62%1,666,700
2025-12-02669.0672.0650.0650.0-18.0-2.69%3,250,800
2025-12-01700.0706.0668.0668.0-31.0-4.43%2,201,800
2025-11-28689.0703.0687.0699.0+11.0+1.60%1,272,000
2025-11-27694.0707.0688.0688.0+12.0+1.78%1,699,600
2025-11-26673.0684.0667.0676.0+7.0+1.05%1,612,000
2025-11-25689.0689.0661.0669.0-11.0-1.62%2,050,900
2025-11-21671.0691.0670.0680.0-14.0-2.02%1,597,800
2025-11-20678.0700.0672.0694.0+29.0+4.36%2,476,300
2025-11-19684.0687.0660.0665.0-13.0-1.92%2,605,100
2025-11-18698.0703.0674.0678.0-28.0-3.97%3,281,400
2025-11-17730.0730.0702.0706.0-26.0-3.55%2,735,800
2025-11-14729.0737.0726.0732.0-10.0-1.35%1,964,900
2025-11-13751.0757.0735.0742.0-15.0-1.98%1,497,700
2025-11-12743.0757.0733.0757.0+7.0+0.93%1,685,700
2025-11-11760.0760.0740.0750.00.00.00%1,232,900
2025-11-10752.0764.0742.0750.0+13.0+1.76%2,069,400
2025-11-07745.0752.0722.0737.0-9.0-1.21%2,094,900
2025-11-06743.0766.0741.0746.0+18.0+2.47%2,936,700
2025-11-05726.0740.0698.0728.0-22.0-2.93%4,540,400
2025-11-04756.0765.0740.0750.0+9.0+1.21%2,419,400
2025-10-31765.0777.0736.0741.0-24.0-3.14%2,529,600
2025-10-30723.0767.0720.0765.0+35.0+4.79%4,088,700
2025-10-29809.0809.0728.0730.0-70.0-8.75%7,869,600
2025-10-28831.0838.0795.0800.0-35.0-4.19%5,454,100
2025-10-27838.0854.0823.0835.0+30.0+3.73%5,706,200
2025-10-24811.0832.0794.0805.0+20.0+2.55%7,088,600
2025-10-23800.0804.0782.0785.0-45.0-5.42%5,480,500
2025-10-22830.0845.0820.0830.0-5.0-0.60%6,588,200
2025-10-21911.0915.0815.0835.0-81.0-8.84%16,108,700
2025-10-20890.0926.0861.0916.0+80.0+9.57%13,629,400
2025-10-17845.0861.0820.0836.0-47.0-5.32%6,292,500
2025-10-16900.0920.0855.0883.0+13.0+1.49%13,803,200
2025-10-15767.0899.0756.0870.0+118.0+15.69%18,612,600
2025-10-14808.0813.0738.0752.0-88.0-10.48%10,215,200
2025-10-10901.0906.0831.0840.0-71.0-7.79%12,150,700
2025-10-09851.0958.0846.0911.0+86.0+10.42%22,069,600
2025-10-08787.0828.0769.0825.0+8.0+0.98%8,635,700
2025-10-07770.0823.0738.0817.0+53.0+6.94%17,321,900
2025-10-06750.0764.0743.0764.0+100.0+15.06%12,239,300
2025-10-03670.0673.0656.0664.0-9.0-1.34%3,376,300
2025-10-02679.0682.0671.0673.00.00.00%1,496,300
2025-10-01674.0690.0669.0673.0+5.0+0.75%3,104,700
2025-09-30696.0702.0667.0668.0-24.0-3.47%3,402,900
2025-09-29696.0700.0686.0692.0+3.0+0.44%1,826,600
2025-09-26687.0698.0675.0689.0+7.0+1.03%3,523,200
2025-09-25669.0687.0666.0682.0+20.0+3.02%4,228,900
2025-09-24671.0672.0657.0662.0-8.0-1.19%3,234,600
2025-09-22697.0697.0667.0670.0-25.0-3.60%4,371,800
2025-09-19674.0700.0665.0695.0+27.0+4.04%6,523,600
2025-09-18687.0697.0663.0668.0-20.0-2.91%4,784,700
2025-09-17704.0706.0680.0688.0-20.0-2.82%2,942,700
2025-09-16718.0737.0701.0708.0+20.0+2.91%8,347,800
2025-09-12694.0701.0682.0688.0——2,566,600

直近120営業日分を表示