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
1,560
円
(20:16)
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 | 129,819,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 19/04 | 1,707.0 | 1,713.5 | 1,476.0 | 1,509.0 | -149.5 | -9.0 | 98,401,000 |
| 19/03 | 1,726.5 | 1,769.5 | 1,624.5 | 1,658.5 | -60.0 | -3.5 | 120,904,400 |
| 19/02 | 1,610.0 | 1,750.5 | 1,602.0 | 1,718.5 | +109.0 | +6.8 | 140,348,500 |
| 19/01 | 1,381.0 | 1,626.0 | 1,356.0 | 1,609.5 | +208.0 | +14.8 | 121,857,000 |
| 18/12 | 1,773.0 | 1,793.0 | 1,368.0 | 1,401.5 | -343.0 | -19.7 | 128,407,300 |
| 18/11 | 1,758.0 | 1,759.5 | 1,637.0 | 1,744.5 | -2.5 | -0.1 | 128,308,100 |
| 18/10 | 1,984.0 | 2,026.5 | 1,698.5 | 1,747.0 | -235.0 | -11.9 | 154,740,000 |
| 18/09 | 1,882.0 | 2,056.0 | 1,807.0 | 1,982.0 | +100.0 | +5.3 | 152,813,300 |
| 18/08 | 1,835.5 | 1,931.0 | 1,809.0 | 1,882.0 | +64.5 | +3.6 | 135,117,800 |
| 18/07 | 1,689.0 | 1,858.5 | 1,685.5 | 1,817.5 | +128.5 | +7.6 | 140,655,700 |
| 18/06 | 1,697.5 | 1,786.0 | 1,658.0 | 1,689.0 | +24.5 | +1.5 | 188,124,300 |
| 18/05 | 1,602.0 | 1,697.5 | 1,594.0 | 1,664.5 | +59.0 | +3.7 | 143,914,200 |
| 18/04 | 1,610.0 | 1,637.0 | 1,544.0 | 1,605.5 | -8.5 | -0.5 | 126,858,600 |
| 18/03 | 1,549.0 | 1,623.5 | 1,510.5 | 1,614.0 | +33.5 | +2.1 | 187,212,000 |
| 18/02 | 1,449.5 | 1,603.0 | 1,411.0 | 1,580.5 | +140.5 | +9.8 | 190,063,400 |
| 18/01 | 1,450.0 | 1,478.5 | 1,379.5 | 1,440.0 | +3.0 | +0.2 | 129,475,600 |
| 17/12 | 1,425.0 | 1,461.5 | 1,404.0 | 1,437.0 | +11.0 | +0.8 | 133,622,200 |
| 17/11 | 1,485.5 | 1,540.0 | 1,404.5 | 1,426.0 | -82.5 | -5.5 | 154,246,500 |
| 17/10 | 1,443.0 | 1,570.0 | 1,433.5 | 1,508.5 | +77.0 | +5.4 | 157,150,600 |
| 17/09 | 1,394.0 | 1,474.5 | 1,366.5 | 1,431.5 | +48.0 | +3.5 | 147,109,800 |
| 17/08 | 1,401.0 | 1,416.0 | 1,366.5 | 1,383.5 | -24.5 | -1.7 | 150,688,800 |
| 17/07 | 1,376.0 | 1,410.5 | 1,331.5 | 1,408.0 | +33.5 | +2.4 | 130,156,000 |
| 17/06 | 1,408.0 | 1,420.5 | 1,337.5 | 1,374.5 | -24.0 | -1.7 | 189,327,800 |
| 17/05 | 1,460.0 | 1,464.5 | 1,392.0 | 1,398.5 | -69.5 | -4.7 | 194,990,200 |
▶︎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
