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
1,554
円
(19:56)
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 |
|---|---|
| 2,312.5 (23/06/07) | 1,426.0 (24/04/16) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,801.5 (24/01/17) | 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) |
|---|---|---|---|---|---|---|---|
| 6/3 | 1,562.5 | 1,570.0 | 1,545.0 | 1,557.5 | +9.0 | +0.6 | 5,259,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 1,536.5 | 1,554.0 | 1,531.0 | 1,548.5 | +28.5 | +1.9 | 19,855,300 |
| 5/30 | 1,524.5 | 1,528.0 | 1,501.0 | 1,520.0 | -15.5 | -1.0 | 7,142,200 |
| 5/29 | 1,555.0 | 1,558.0 | 1,525.5 | 1,535.5 | -27.0 | -1.7 | 6,325,100 |
| 5/28 | 1,564.0 | 1,570.0 | 1,551.5 | 1,562.5 | -7.0 | -0.5 | 4,676,000 |
| 5/27 | 1,565.5 | 1,585.0 | 1,556.0 | 1,569.5 | +4.0 | +0.3 | 6,702,600 |
| 5/24 | 1,546.0 | 1,572.0 | 1,542.5 | 1,565.5 | +4.5 | +0.3 | 6,817,200 |
| 5/23 | 1,530.0 | 1,571.0 | 1,525.5 | 1,561.0 | +39.0 | +2.6 | 10,295,300 |
| 5/22 | 1,508.0 | 1,533.0 | 1,503.5 | 1,522.0 | +20.0 | +1.3 | 5,685,700 |
| 5/21 | 1,503.0 | 1,509.5 | 1,496.5 | 1,502.0 | -9.5 | -0.6 | 3,960,000 |
| 5/20 | 1,493.0 | 1,529.0 | 1,492.0 | 1,511.5 | +24.5 | +1.7 | 5,813,700 |
| 5/17 | 1,509.0 | 1,510.5 | 1,481.0 | 1,487.0 | -26.5 | -1.8 | 8,169,500 |
| 5/16 | 1,525.0 | 1,529.5 | 1,510.0 | 1,513.5 | -11.5 | -0.8 | 4,790,700 |
| 5/15 | 1,525.0 | 1,537.5 | 1,521.0 | 1,525.0 | +4.0 | +0.3 | 4,901,000 |
| 5/14 | 1,518.0 | 1,536.0 | 1,514.0 | 1,521.0 | +10.5 | +0.7 | 6,123,400 |
| 5/13 | 1,519.0 | 1,523.0 | 1,501.0 | 1,510.5 | -17.0 | -1.1 | 4,597,000 |
| 5/10 | 1,537.0 | 1,549.5 | 1,519.0 | 1,527.5 | -13.5 | -0.9 | 6,638,000 |
| 5/9 | 1,540.0 | 1,545.0 | 1,518.0 | 1,541.0 | -3.5 | -0.2 | 5,938,700 |
| 5/8 | 1,555.5 | 1,567.5 | 1,544.5 | 1,544.5 | -18.0 | -1.2 | 7,330,800 |
| 5/7 | 1,560.5 | 1,573.5 | 1,543.0 | 1,562.5 | +4.5 | +0.3 | 7,722,200 |
| 5/2 | 1,525.0 | 1,566.5 | 1,517.0 | 1,558.0 | +33.0 | +2.2 | 8,944,300 |
| 5/1 | 1,513.5 | 1,536.0 | 1,510.0 | 1,525.0 | +11.0 | +0.7 | 6,920,400 |
| 4/30 | 1,514.0 | 1,522.5 | 1,498.0 | 1,514.0 | +8.0 | +0.5 | 10,248,700 |
| 4/26 | 1,482.0 | 1,506.0 | 1,446.0 | 1,506.0 | +51.0 | +3.5 | 13,564,300 |
| 4/25 | 1,470.5 | 1,484.5 | 1,453.0 | 1,455.0 | -14.0 | -1.0 | 8,318,300 |
| 4/24 | 1,464.0 | 1,485.0 | 1,463.0 | 1,469.0 | -22.5 | -1.5 | 10,715,000 |
| 4/23 | 1,477.5 | 1,506.0 | 1,477.5 | 1,491.5 | +15.5 | +1.1 | 6,786,600 |
| 4/22 | 1,497.5 | 1,509.0 | 1,474.5 | 1,476.0 | -4.5 | -0.3 | 8,068,600 |
| 4/19 | 1,486.0 | 1,495.5 | 1,467.5 | 1,480.5 | +15.0 | +1.0 | 7,909,200 |
| 4/18 | 1,466.5 | 1,477.0 | 1,463.0 | 1,465.5 | -1.0 | -0.1 | 6,445,400 |
| 4/17 | 1,454.5 | 1,489.0 | 1,448.0 | 1,466.5 | +15.0 | +1.0 | 9,854,500 |
▶︎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