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
1,527.9
円
(13:00)
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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 1,513.5 | 1,573.5 | 1,481.0 | 1,527.5 | +13.5 | +0.9 | 84,541,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/10 | 1,838.0 | 2,004.5 | 1,801.0 | 1,917.0 | +74.5 | +4.0 | 78,254,100 |
| 21/09 | 1,879.0 | 1,939.0 | 1,825.5 | 1,842.5 | -14.5 | -0.8 | 99,681,500 |
| 21/08 | 1,756.0 | 1,899.5 | 1,736.0 | 1,857.0 | +118.0 | +6.8 | 85,046,800 |
| 21/07 | 1,933.0 | 1,954.5 | 1,739.0 | 1,739.0 | -195.5 | -10.1 | 80,204,100 |
| 21/06 | 1,798.0 | 2,025.0 | 1,782.5 | 1,934.5 | +137.0 | +7.6 | 102,564,800 |
| 21/05 | 1,672.0 | 1,847.5 | 1,648.0 | 1,797.5 | +157.0 | +9.6 | 118,210,700 |
| 21/04 | 1,719.5 | 1,740.5 | 1,590.0 | 1,640.5 | -61.5 | -3.6 | 89,780,200 |
| 21/03 | 1,703.5 | 1,877.0 | 1,684.0 | 1,702.0 | +28.0 | +1.7 | 123,692,000 |
| 21/02 | 1,715.0 | 1,849.5 | 1,671.5 | 1,674.0 | -18.5 | -1.1 | 90,544,900 |
| 21/01 | 1,609.0 | 1,763.5 | 1,565.5 | 1,692.5 | +98.5 | +6.2 | 94,036,900 |
| 20/12 | 1,513.5 | 1,613.0 | 1,470.0 | 1,594.0 | +110.5 | +7.5 | 121,924,600 |
| 20/11 | 1,462.0 | 1,692.0 | 1,439.0 | 1,483.5 | +48.5 | +3.4 | 131,150,300 |
| 20/10 | 1,570.0 | 1,570.0 | 1,426.0 | 1,435.0 | -132.0 | -8.4 | 98,890,700 |
| 20/09 | 1,679.0 | 1,681.0 | 1,562.5 | 1,567.0 | -97.5 | -5.9 | 84,059,400 |
| 20/08 | 1,665.0 | 1,781.0 | 1,631.0 | 1,664.5 | +14.5 | +0.9 | 75,097,900 |
| 20/07 | 1,827.0 | 1,827.0 | 1,646.5 | 1,650.0 | -149.5 | -8.3 | 87,666,200 |
| 20/06 | 1,910.0 | 1,982.0 | 1,709.0 | 1,799.5 | -115.0 | -6.0 | 131,211,600 |
| 20/05 | 1,804.0 | 1,924.0 | 1,663.0 | 1,914.5 | +128.0 | +7.2 | 99,874,900 |
| 20/04 | 1,613.0 | 1,836.5 | 1,584.0 | 1,786.5 | +115.5 | +6.9 | 115,523,400 |
| 20/03 | 1,674.0 | 1,746.5 | 1,406.0 | 1,671.0 | -28.0 | -1.7 | 222,749,600 |
| 20/02 | 1,938.0 | 1,987.0 | 1,684.0 | 1,699.0 | -251.5 | -12.9 | 99,676,900 |
| 20/01 | 1,851.5 | 1,975.0 | 1,812.5 | 1,950.5 | +80.5 | +4.3 | 90,140,100 |
| 19/12 | 1,879.0 | 1,917.0 | 1,813.0 | 1,870.0 | +2.5 | +0.1 | 104,257,600 |
| 19/11 | 1,836.0 | 1,906.0 | 1,778.5 | 1,867.5 | +9.0 | +0.5 | 133,964,700 |
| 19/10 | 1,549.0 | 1,894.0 | 1,471.0 | 1,858.5 | +320.0 | +20.8 | 130,836,500 |
| 19/09 | 1,480.0 | 1,572.5 | 1,476.0 | 1,538.5 | +66.5 | +4.5 | 126,112,700 |
| 19/08 | 1,540.0 | 1,542.0 | 1,375.0 | 1,472.0 | -81.5 | -5.3 | 108,495,800 |
| 19/07 | 1,553.5 | 1,609.0 | 1,502.0 | 1,553.5 | +18.5 | +1.2 | 94,825,800 |
| 19/06 | 1,448.0 | 1,551.0 | 1,442.5 | 1,535.0 | +72.5 | +5.0 | 121,603,500 |
| 19/05 | 1,475.5 | 1,542.0 | 1,404.5 | 1,462.5 | -46.5 | -3.1 | 135,710,200 |
▶︎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