ASTスペースモバイルの株価時系列・推移
- 52週高値
- 133.86（2026/5/28）
- 52週安値
- 36.08（2025/9/9）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/7/31 | 60.65 | 61.20 | 56.24 | 58.98 | 9,758,435 | 58.98 |
| 2026/7/30 | 55.05 | 58.51 | 54.40 | 58.44 | 12,852,682 | 58.44 |
| 2026/7/29 | 57.36 | 59.37 | 52.80 | 53.03 | 12,875,346 | 53.03 |
| 2026/7/28 | 56.29 | 57.99 | 53.36 | 56.55 | 13,110,681 | 56.55 |
| 2026/7/27 | 56.43 | 59.50 | 56.15 | 58.29 | 8,327,651 | 58.29 |
| 2026/7/24 | 59.45 | 59.46 | 55.73 | 56.20 | 11,099,669 | 56.20 |
| 2026/7/23 | 59.97 | 62.83 | 57.66 | 59.18 | 11,963,320 | 59.18 |
| 2026/7/22 | 62.75 | 63.92 | 61.23 | 61.95 | 10,936,460 | 61.95 |
| 2026/7/21 | 58.88 | 64.63 | 58.80 | 63.34 | 21,478,750 | 63.34 |
| 2026/7/20 | 58.11 | 59.46 | 56.12 | 57.42 | 15,854,763 | 57.42 |
| 2026/7/17 | 54.85 | 61.67 | 54.40 | 57.80 | 30,377,042 | 57.80 |
| 2026/7/16 | 59.20 | 61.50 | 53.33 | 55.01 | 53,050,102 | 55.01 |
| 2026/7/15 | 68.86 | 70.38 | 64.59 | 66.31 | 15,617,391 | 66.31 |
| 2026/7/14 | 69.78 | 72.17 | 68.64 | 68.82 | 9,555,509 | 68.82 |
| 2026/7/13 | 72.00 | 72.54 | 66.73 | 67.58 | 13,047,739 | 67.58 |
| 2026/7/10 | 74.08 | 74.08 | 71.30 | 73.32 | 7,403,608 | 73.32 |
| 2026/7/9 | 75.34 | 75.53 | 71.77 | 73.88 | 10,675,619 | 73.88 |
| 2026/7/8 | 73.76 | 77.97 | 73.20 | 74.95 | 9,520,342 | 74.95 |
| 2026/7/7 | 79.08 | 80.09 | 74.10 | 74.21 | 13,093,048 | 74.21 |
| 2026/7/6 | 86.29 | 88.25 | 80.11 | 80.64 | 12,128,646 | 80.64 |
1〜20/250件
