！決算発表予定日 2024/04/25
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
1,469.9
円
取引時間外
(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 |
|---|---|
| 2,360.5 (23/05/25) | 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) |
|---|---|---|---|---|---|---|---|
| 4/18 | 1,466.5 | 1,477.0 | 1,463.0 | 1,465.5 | -1.0 | -0.1 | 6,445,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/17 | 1,454.5 | 1,489.0 | 1,448.0 | 1,466.5 | +15.0 | +1.0 | 9,854,500 |
| 4/16 | 1,446.5 | 1,461.5 | 1,426.0 | 1,451.5 | +5.5 | +0.4 | 17,781,200 |
| 4/15 | 1,506.5 | 1,524.5 | 1,436.0 | 1,446.0 | -125.0 | -8.0 | 30,231,300 |
| 4/12 | 1,576.5 | 1,585.0 | 1,569.0 | 1,571.0 | -13.5 | -0.9 | 7,614,200 |
| 4/11 | 1,567.0 | 1,587.0 | 1,565.5 | 1,584.5 | +10.5 | +0.7 | 7,450,600 |
| 4/10 | 1,596.0 | 1,598.5 | 1,573.0 | 1,574.0 | -22.0 | -1.4 | 6,462,800 |
| 4/9 | 1,590.5 | 1,602.5 | 1,590.5 | 1,596.0 | -0.5 | +0.0 | 4,866,600 |
| 4/8 | 1,610.0 | 1,610.5 | 1,590.5 | 1,596.5 | -6.0 | -0.4 | 5,212,600 |
| 4/5 | 1,598.0 | 1,607.0 | 1,582.5 | 1,602.5 | -1.0 | -0.1 | 8,254,600 |
| 4/4 | 1,628.5 | 1,631.0 | 1,603.0 | 1,603.5 | -17.5 | -1.1 | 7,907,800 |
| 4/3 | 1,646.0 | 1,647.0 | 1,613.5 | 1,621.0 | -27.5 | -1.7 | 7,124,300 |
| 4/2 | 1,638.0 | 1,652.5 | 1,634.5 | 1,648.5 | +7.5 | +0.5 | 6,014,900 |
| 4/1 | 1,652.0 | 1,671.0 | 1,640.5 | 1,641.0 | -2.5 | -0.2 | 6,093,200 |
| 3/29 | 1,638.5 | 1,663.0 | 1,635.5 | 1,643.5 | +18.5 | +1.1 | 8,612,400 |
| 3/28 | 1,655.0 | 1,659.5 | 1,622.0 | 1,625.0 | -67.5 | -4.0 | 9,670,000 |
| 3/27 | 1,685.0 | 1,696.5 | 1,677.0 | 1,692.5 | +18.0 | +1.1 | 12,397,500 |
| 3/26 | 1,650.0 | 1,679.5 | 1,642.0 | 1,674.5 | +21.0 | +1.3 | 8,019,600 |
| 3/25 | 1,676.0 | 1,676.0 | 1,653.5 | 1,653.5 | -18.5 | -1.1 | 7,191,500 |
| 3/22 | 1,669.0 | 1,684.0 | 1,651.5 | 1,672.0 | -5.0 | -0.3 | 10,452,200 |
| 3/21 | 1,661.0 | 1,679.0 | 1,653.0 | 1,677.0 | +30.5 | +1.9 | 10,254,800 |
| 3/19 | 1,636.5 | 1,646.5 | 1,630.0 | 1,646.5 | +10.5 | +0.6 | 5,013,800 |
| 3/18 | 1,626.0 | 1,642.0 | 1,622.0 | 1,636.0 | +21.0 | +1.3 | 6,715,400 |
| 3/15 | 1,600.0 | 1,615.5 | 1,596.0 | 1,615.0 | +22.0 | +1.4 | 8,037,300 |
| 3/14 | 1,584.0 | 1,600.5 | 1,578.5 | 1,593.0 | +9.5 | +0.6 | 5,628,000 |
| 3/13 | 1,594.0 | 1,597.0 | 1,583.5 | 1,583.5 | -11.0 | -0.7 | 7,033,900 |
| 3/12 | 1,610.5 | 1,610.5 | 1,573.0 | 1,594.5 | -3.5 | -0.2 | 6,782,500 |
| 3/11 | 1,577.0 | 1,603.0 | 1,573.5 | 1,598.0 | +22.5 | +1.4 | 10,667,900 |
| 3/8 | 1,567.5 | 1,581.5 | 1,551.0 | 1,575.5 | -23.5 | -1.5 | 18,824,400 |
| 3/7 | 1,624.5 | 1,630.5 | 1,596.0 | 1,599.0 | -37.5 | -2.3 | 17,418,900 |
| 3/6 | 1,636.0 | 1,650.0 | 1,626.0 | 1,636.5 | +0.5 | +0.0 | 9,089,400 |
▶︎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