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) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 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 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/31 | 1,565.5 | 1,585.0 | 1,501.0 | 1,548.5 | -17.0 | -1.1 | 44,701,200 |
5/24 | 1,493.0 | 1,572.0 | 1,492.0 | 1,565.5 | +78.5 | +5.3 | 32,571,900 |
5/17 | 1,519.0 | 1,537.5 | 1,481.0 | 1,487.0 | -40.5 | -2.7 | 28,581,600 |
5/10 | 1,560.5 | 1,573.5 | 1,518.0 | 1,527.5 | -30.5 | -2.0 | 27,629,700 |
5/2 | 1,514.0 | 1,566.5 | 1,498.0 | 1,558.0 | +52.0 | +3.5 | 26,113,400 |
4/26 | 1,497.5 | 1,509.0 | 1,446.0 | 1,506.0 | +25.5 | +1.7 | 47,452,800 |
4/19 | 1,506.5 | 1,524.5 | 1,426.0 | 1,480.5 | -90.5 | -5.8 | 72,221,600 |
4/12 | 1,610.0 | 1,610.5 | 1,565.5 | 1,571.0 | -31.5 | -2.0 | 31,606,800 |
4/5 | 1,652.0 | 1,671.0 | 1,582.5 | 1,602.5 | -41.0 | -2.5 | 35,394,800 |
3/29 | 1,676.0 | 1,696.5 | 1,622.0 | 1,643.5 | -28.5 | -1.7 | 45,891,000 |
3/22 | 1,626.0 | 1,684.0 | 1,622.0 | 1,672.0 | +57.0 | +3.5 | 32,436,200 |
3/15 | 1,577.0 | 1,615.5 | 1,573.0 | 1,615.0 | +39.5 | +2.5 | 38,149,600 |
3/8 | 1,686.0 | 1,687.0 | 1,551.0 | 1,575.5 | -99.0 | -5.9 | 64,839,200 |
3/1 | 1,655.0 | 1,679.5 | 1,637.0 | 1,674.5 | +25.0 | +1.5 | 41,082,500 |
2/22 | 1,678.5 | 1,695.5 | 1,647.5 | 1,649.5 | -25.5 | -1.5 | 27,814,400 |
2/16 | 1,623.0 | 1,682.0 | 1,618.0 | 1,675.0 | +59.5 | +3.7 | 31,628,100 |
2/9 | 1,680.0 | 1,703.0 | 1,591.0 | 1,615.5 | -64.5 | -3.8 | 70,347,000 |
2/2 | 1,698.0 | 1,730.5 | 1,680.0 | 1,680.0 | -8.0 | -0.5 | 34,747,000 |
1/26 | 1,705.0 | 1,734.0 | 1,676.0 | 1,688.0 | -22.0 | -1.3 | 37,505,200 |
1/19 | 1,755.5 | 1,801.5 | 1,707.5 | 1,710.0 | -44.0 | -2.5 | 38,663,700 |
1/12 | 1,726.0 | 1,800.0 | 1,721.5 | 1,754.0 | -12.0 | -0.7 | 36,027,800 |
1/5 | 1,716.5 | 1,784.5 | 1,701.5 | 1,766.0 | +80.0 | +4.7 | 17,270,300 |
12/29 | 1,682.0 | 1,690.0 | 1,658.0 | 1,686.0 | +16.0 | +1.0 | 22,598,700 |
12/22 | 1,610.0 | 1,695.5 | 1,600.5 | 1,670.0 | +56.0 | +3.5 | 32,633,200 |
12/15 | 1,722.5 | 1,749.0 | 1,608.0 | 1,614.0 | -131.0 | -7.5 | 49,766,700 |
12/8 | 1,800.0 | 1,813.5 | 1,745.0 | 1,745.0 | -61.5 | -3.4 | 33,655,900 |
12/1 | 1,830.0 | 1,839.5 | 1,772.5 | 1,806.5 | -10.5 | -0.6 | 40,949,700 |
11/24 | 1,786.0 | 1,832.5 | 1,782.0 | 1,817.0 | +36.5 | +2.1 | 26,724,800 |
11/17 | 1,788.0 | 1,790.0 | 1,748.0 | 1,780.5 | -9.5 | -0.5 | 42,563,100 |
11/10 | 1,856.5 | 1,873.0 | 1,764.5 | 1,790.0 | -61.0 | -3.3 | 64,025,500 |
▶︎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