4503東証P貸借
業種 医薬品
アステラス製薬 株価時系列データ
PTS
1,749
円
(23:56)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,168.0 (23/09/27) | 1,426.0 (24/04/16) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,835.0 (24/08/29) | 1,426.0 (24/04/16) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/20 | 1,749.5 | 1,758.0 | 1,731.0 | 1,737.0 | +5.0 | +0.3 | 7,208,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/19 | 1,743.0 | 1,761.5 | 1,716.5 | 1,732.0 | +22.5 | +1.3 | 5,966,700 |
| 9/18 | 1,696.0 | 1,719.5 | 1,689.5 | 1,709.5 | +20.5 | +1.2 | 5,122,200 |
| 9/17 | 1,718.0 | 1,721.0 | 1,643.5 | 1,689.0 | -16.0 | -0.9 | 13,870,600 |
| 9/13 | 1,784.5 | 1,805.0 | 1,698.5 | 1,705.0 | -84.5 | -4.7 | 11,212,800 |
| 9/12 | 1,788.5 | 1,814.5 | 1,785.5 | 1,789.5 | +10.5 | +0.6 | 4,828,500 |
| 9/11 | 1,799.5 | 1,805.0 | 1,768.5 | 1,779.0 | -12.0 | -0.7 | 4,952,100 |
| 9/10 | 1,820.0 | 1,824.5 | 1,788.5 | 1,791.0 | -24.0 | -1.3 | 6,105,700 |
| 9/9 | 1,788.0 | 1,820.0 | 1,772.5 | 1,815.0 | +14.0 | +0.8 | 4,246,500 |
| 9/6 | 1,795.0 | 1,813.5 | 1,795.0 | 1,801.0 | +6.5 | +0.4 | 4,454,300 |
| 9/5 | 1,762.0 | 1,802.0 | 1,756.0 | 1,794.5 | -4.0 | -0.2 | 4,682,700 |
| 9/4 | 1,772.5 | 1,798.5 | 1,768.5 | 1,798.5 | -21.5 | -1.2 | 5,693,000 |
| 9/3 | 1,790.0 | 1,821.5 | 1,786.0 | 1,820.0 | +28.0 | +1.6 | 3,609,200 |
| 9/2 | 1,820.0 | 1,820.0 | 1,783.0 | 1,792.0 | -25.0 | -1.4 | 3,628,200 |
| 8/30 | 1,819.5 | 1,826.0 | 1,800.5 | 1,817.0 | -11.0 | -0.6 | 7,693,800 |
| 8/29 | 1,819.0 | 1,835.0 | 1,814.5 | 1,828.0 | +13.5 | +0.7 | 5,467,400 |
| 8/28 | 1,810.0 | 1,821.0 | 1,796.0 | 1,814.5 | -1.5 | -0.1 | 4,352,200 |
| 8/27 | 1,794.0 | 1,816.5 | 1,789.5 | 1,816.0 | +21.5 | +1.2 | 4,172,900 |
| 8/26 | 1,793.0 | 1,802.0 | 1,773.5 | 1,794.5 | -33.0 | -1.8 | 4,282,200 |
| 8/23 | 1,816.0 | 1,827.5 | 1,807.0 | 1,827.5 | +11.5 | +0.6 | 6,488,600 |
| 8/22 | 1,759.5 | 1,816.0 | 1,752.0 | 1,816.0 | +66.0 | +3.8 | 11,372,000 |
| 8/21 | 1,730.0 | 1,759.5 | 1,726.5 | 1,750.0 | +38.0 | +2.2 | 8,680,300 |
| 8/20 | 1,711.5 | 1,725.0 | 1,703.0 | 1,712.0 | +28.5 | +1.7 | 5,587,100 |
| 8/19 | 1,716.0 | 1,716.0 | 1,678.0 | 1,683.5 | -32.0 | -1.9 | 5,475,600 |
| 8/16 | 1,723.0 | 1,724.0 | 1,700.0 | 1,715.5 | +20.0 | +1.2 | 5,322,000 |
| 8/15 | 1,674.0 | 1,701.0 | 1,668.5 | 1,695.5 | +17.0 | +1.0 | 4,777,000 |
| 8/14 | 1,670.5 | 1,679.5 | 1,642.5 | 1,678.5 | +28.5 | +1.7 | 6,432,600 |
| 8/13 | 1,623.5 | 1,650.0 | 1,623.0 | 1,650.0 | +19.5 | +1.2 | 7,812,200 |
| 8/9 | 1,675.0 | 1,685.5 | 1,620.0 | 1,630.5 | -50.0 | -3.0 | 11,915,400 |
| 8/8 | 1,663.0 | 1,701.0 | 1,650.5 | 1,680.5 | -13.0 | -0.8 | 5,602,000 |
| 8/7 | 1,600.0 | 1,713.5 | 1,600.0 | 1,693.5 | +66.5 | +4.1 | 10,922,400 |
▶︎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
