！決算発表予定日 2025/02/04
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
1,516
円
(23:50)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,835.0 (24/08/29) | 1,426.0 (24/04/16) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 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) |
|---|---|---|---|---|---|---|---|
| 1/31 | 1,529.0 | 1,529.5 | 1,513.0 | 1,514.5 | -14.5 | -1.0 | 5,353,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/30 | 1,531.5 | 1,535.0 | 1,519.0 | 1,529.0 | -2.5 | -0.2 | 3,348,500 |
| 1/29 | 1,535.0 | 1,537.0 | 1,519.5 | 1,531.5 | -7.0 | -0.5 | 5,297,700 |
| 1/28 | 1,532.5 | 1,553.0 | 1,527.0 | 1,538.5 | +20.0 | +1.3 | 5,634,600 |
| 1/27 | 1,508.5 | 1,527.5 | 1,507.0 | 1,518.5 | +16.5 | +1.1 | 6,081,200 |
| 1/24 | 1,500.0 | 1,514.5 | 1,492.5 | 1,502.0 | +24.0 | +1.6 | 4,080,600 |
| 1/23 | 1,477.0 | 1,482.0 | 1,460.5 | 1,478.0 | -8.0 | -0.5 | 4,945,100 |
| 1/22 | 1,492.5 | 1,497.5 | 1,484.0 | 1,486.0 | -2.0 | -0.1 | 4,282,300 |
| 1/21 | 1,489.5 | 1,498.0 | 1,484.0 | 1,488.0 | +2.5 | +0.2 | 2,979,000 |
| 1/20 | 1,494.0 | 1,496.5 | 1,476.0 | 1,485.5 | -8.5 | -0.6 | 5,536,000 |
| 1/17 | 1,504.0 | 1,507.0 | 1,490.0 | 1,494.0 | -10.5 | -0.7 | 5,580,800 |
| 1/16 | 1,525.0 | 1,526.0 | 1,504.5 | 1,504.5 | -24.0 | -1.6 | 4,719,800 |
| 1/15 | 1,539.0 | 1,559.5 | 1,528.5 | 1,528.5 | +12.0 | +0.8 | 7,174,400 |
| 1/14 | 1,513.5 | 1,523.0 | 1,502.0 | 1,516.5 | +6.5 | +0.4 | 8,152,200 |
| 1/10 | 1,530.0 | 1,535.5 | 1,507.0 | 1,510.0 | -26.0 | -1.7 | 8,082,200 |
| 1/9 | 1,522.0 | 1,544.5 | 1,513.5 | 1,536.0 | +15.0 | +1.0 | 6,352,500 |
| 1/8 | 1,532.0 | 1,540.5 | 1,521.0 | 1,521.0 | -16.0 | -1.0 | 4,685,800 |
| 1/7 | 1,534.5 | 1,544.0 | 1,528.0 | 1,537.0 | +10.0 | +0.7 | 4,581,500 |
| 1/6 | 1,535.0 | 1,536.5 | 1,516.5 | 1,527.0 | -7.5 | -0.5 | 7,168,100 |
| 12/30 | 1,548.5 | 1,551.0 | 1,533.0 | 1,534.5 | -10.0 | -0.7 | 5,159,600 |
| 12/27 | 1,530.0 | 1,550.0 | 1,530.0 | 1,544.5 | +15.0 | +1.0 | 5,433,500 |
| 12/26 | 1,517.0 | 1,529.5 | 1,517.0 | 1,529.5 | +8.5 | +0.6 | 4,790,900 |
| 12/25 | 1,539.5 | 1,541.0 | 1,513.5 | 1,521.0 | -9.5 | -0.6 | 4,191,500 |
| 12/24 | 1,524.5 | 1,535.0 | 1,516.0 | 1,530.5 | +11.5 | +0.8 | 3,981,100 |
| 12/23 | 1,530.0 | 1,534.0 | 1,507.5 | 1,519.0 | -23.5 | -1.5 | 5,027,300 |
| 12/20 | 1,528.0 | 1,544.5 | 1,525.5 | 1,542.5 | +22.5 | +1.5 | 9,307,400 |
| 12/19 | 1,507.0 | 1,526.0 | 1,501.5 | 1,520.0 | +10.5 | +0.7 | 4,881,400 |
| 12/18 | 1,510.0 | 1,517.0 | 1,504.5 | 1,509.5 | -7.0 | -0.5 | 5,961,800 |
| 12/17 | 1,517.0 | 1,523.5 | 1,507.0 | 1,516.5 | -10.5 | -0.7 | 7,153,400 |
| 12/16 | 1,552.5 | 1,556.0 | 1,522.0 | 1,527.0 | -29.5 | -1.9 | 5,263,800 |
| 12/13 | 1,553.0 | 1,570.0 | 1,547.0 | 1,556.5 | -25.0 | -1.6 | 7,713,400 |
▶︎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
