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
- 38.16（2026/10/22）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/10/21 | 41.75 | 42.69 | 40.58 | 40.90 | 10,299,549 | 40.90 |
| 2026/10/20 | 41.59 | 42.37 | 39.02 | 41.13 | 14,143,387 | 41.13 |
| 2026/10/19 | 42.33 | 43.77 | 41.70 | 41.87 | 13,518,092 | 41.87 |
| 2026/10/16 | 43.22 | 44.03 | 40.02 | 40.66 | 17,218,049 | 40.66 |
| 2026/10/15 | 40.79 | 44.94 | 39.87 | 44.46 | 23,272,050 | 44.46 |
| 2026/10/14 | 45.50 | 45.98 | 42.00 | 42.14 | 27,491,657 | 42.14 |
| 2026/10/13 | 48.37 | 48.82 | 46.23 | 47.07 | 23,161,747 | 47.07 |
| 2026/10/12 | 53.26 | 54.67 | 51.32 | 51.46 | 21,788,563 | 51.46 |
| 2026/10/9 | 54.46 | 55.85 | 47.57 | 50.97 | 54,317,065 | 50.97 |
| 2026/10/8 | 59.25 | 60.30 | 55.96 | 56.93 | 19,180,361 | 56.93 |
| 2026/10/7 | 61.66 | 61.66 | 58.88 | 60.65 | 10,788,640 | 60.65 |
| 2026/10/6 | 60.03 | 64.75 | 60.03 | 63.12 | 17,612,157 | 63.12 |
| 2026/10/5 | 58.69 | 59.26 | 57.30 | 58.44 | 8,123,733 | 58.44 |
| 2026/10/2 | 56.76 | 59.54 | 55.42 | 58.45 | 15,068,798 | 58.45 |
| 2026/10/1 | 59.32 | 60.09 | 56.92 | 57.04 | 12,488,685 | 57.04 |
| 2026/9/30 | 59.91 | 62.98 | 58.74 | 58.86 | 11,902,213 | 58.86 |
| 2026/9/29 | 65.10 | 65.47 | 58.58 | 59.40 | 16,287,653 | 59.40 |
| 2026/9/28 | 61.13 | 62.28 | 60.27 | 61.00 | 7,548,299 | 61.00 |
| 2026/9/25 | 61.98 | 63.22 | 61.02 | 61.81 | 6,451,228 | 61.81 |
| 2026/9/24 | 59.21 | 63.20 | 58.32 | 61.06 | 8,772,006 | 61.06 |
1〜20/250件
