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
ー
円
(ー)
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) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,835.0 (24/08/29) | 1,426.0 (24/04/16) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 1,769.5 | 1,796.5 | 1,544.0 | 1,561.5 | -234.0 | -13.0 | 124,315,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/10 | 1,650.0 | 1,810.5 | 1,645.5 | 1,795.5 | +148.5 | +9.0 | 107,967,200 |
| 24/09 | 1,820.0 | 1,824.5 | 1,621.0 | 1,647.0 | -170.0 | -9.4 | 122,021,200 |
| 24/08 | 1,736.5 | 1,835.0 | 1,584.0 | 1,817.0 | +69.5 | +4.0 | 175,413,300 |
| 24/07 | 1,590.5 | 1,749.0 | 1,567.0 | 1,747.5 | +157.5 | +9.9 | 139,557,800 |
| 24/06 | 1,562.5 | 1,614.0 | 1,482.0 | 1,590.0 | +41.5 | +2.7 | 135,838,100 |
| 24/05 | 1,513.5 | 1,585.0 | 1,481.0 | 1,548.5 | +34.5 | +2.3 | 149,349,100 |
| 24/04 | 1,652.0 | 1,671.0 | 1,426.0 | 1,514.0 | -129.5 | -7.9 | 196,924,700 |
| 24/03 | 1,656.0 | 1,696.5 | 1,551.0 | 1,643.5 | -8.0 | -0.5 | 188,410,100 |
| 24/02 | 1,705.0 | 1,712.5 | 1,591.0 | 1,651.5 | -73.5 | -4.3 | 180,859,600 |
| 24/01 | 1,716.5 | 1,801.5 | 1,676.0 | 1,725.0 | +39.0 | +2.3 | 147,132,300 |
| 23/12 | 1,810.0 | 1,814.0 | 1,600.5 | 1,686.0 | -111.5 | -6.2 | 143,610,100 |
| 23/11 | 1,955.0 | 1,955.0 | 1,748.0 | 1,797.5 | -102.5 | -5.4 | 197,730,700 |
| 23/10 | 2,084.0 | 2,112.5 | 1,865.0 | 1,900.0 | -174.0 | -8.4 | 159,923,600 |
| 23/09 | 2,193.5 | 2,241.0 | 2,066.5 | 2,074.0 | -140.5 | -6.3 | 121,312,700 |
| 23/08 | 2,095.0 | 2,270.0 | 1,976.5 | 2,214.5 | +134.0 | +6.4 | 159,546,800 |
| 23/07 | 2,158.5 | 2,161.5 | 1,983.0 | 2,080.5 | -68.5 | -3.2 | 115,903,400 |
| 23/06 | 2,220.0 | 2,312.5 | 2,131.0 | 2,149.0 | -58.5 | -2.7 | 117,405,800 |
| 23/05 | 2,030.0 | 2,360.5 | 2,030.0 | 2,207.5 | +159.5 | +7.8 | 121,423,400 |
| 23/04 | 1,885.0 | 2,052.5 | 1,877.0 | 2,048.0 | +165.0 | +8.8 | 91,753,800 |
| 23/03 | 1,912.5 | 1,940.5 | 1,823.5 | 1,883.0 | -36.0 | -1.9 | 139,863,700 |
| 23/02 | 1,918.5 | 1,960.5 | 1,874.0 | 1,919.0 | +6.5 | +0.3 | 111,145,000 |
| 23/01 | 1,990.0 | 2,009.0 | 1,877.0 | 1,912.5 | -94.0 | -4.7 | 86,058,300 |
| 22/12 | 2,126.0 | 2,194.5 | 2,003.5 | 2,006.5 | -121.5 | -5.7 | 80,236,500 |
| 22/11 | 2,070.0 | 2,171.0 | 2,038.0 | 2,128.0 | +81.5 | +4.0 | 83,709,600 |
| 22/10 | 1,917.0 | 2,059.0 | 1,891.5 | 2,046.5 | +129.5 | +6.8 | 88,176,900 |
| 22/09 | 1,969.5 | 2,042.0 | 1,862.5 | 1,917.0 | -67.5 | -3.4 | 99,913,000 |
| 22/08 | 2,061.0 | 2,091.5 | 1,954.5 | 1,984.5 | -103.0 | -4.9 | 93,097,000 |
| 22/07 | 2,090.5 | 2,205.0 | 2,045.0 | 2,087.5 | -27.5 | -1.3 | 79,333,200 |
| 22/06 | 2,101.5 | 2,198.0 | 1,961.5 | 2,115.0 | +52.5 | +2.6 | 107,768,800 |
| 22/05 | 1,926.5 | 2,092.0 | 1,907.5 | 2,062.5 | +84.5 | +4.3 | 90,889,000 |
▶︎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
