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
1,561.5
円
(22:30)
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) |
|---|---|---|---|---|---|---|---|
| 17/04 | 1,477.5 | 1,569.5 | 1,455.0 | 1,468.0 | +2.0 | +0.1 | 146,570,400 |
| 17/03 | 1,518.0 | 1,562.5 | 1,466.0 | 1,466.0 | -46.0 | -3.0 | 164,135,300 |
| 17/02 | 1,484.5 | 1,554.0 | 1,457.5 | 1,512.0 | -1.5 | -0.1 | 158,661,200 |
| 17/01 | 1,647.5 | 1,688.0 | 1,511.5 | 1,513.5 | -110.0 | -6.8 | 140,236,100 |
| 16/12 | 1,581.5 | 1,653.0 | 1,507.0 | 1,623.5 | +44.0 | +2.8 | 153,954,800 |
| 16/11 | 1,547.0 | 1,617.0 | 1,454.5 | 1,579.5 | +20.0 | +1.3 | 198,588,500 |
| 16/10 | 1,576.0 | 1,598.0 | 1,513.0 | 1,559.5 | -14.0 | -0.9 | 127,384,100 |
| 16/09 | 1,585.5 | 1,649.0 | 1,548.0 | 1,573.5 | -7.0 | -0.4 | 130,009,800 |
| 16/08 | 1,725.0 | 1,779.0 | 1,519.5 | 1,580.5 | -141.0 | -8.2 | 161,570,300 |
| 16/07 | 1,600.0 | 1,742.0 | 1,555.5 | 1,721.5 | +121.5 | +7.6 | 184,470,100 |
| 16/06 | 1,499.0 | 1,638.5 | 1,463.5 | 1,600.0 | +83.0 | +5.5 | 202,159,100 |
| 16/05 | 1,421.5 | 1,520.5 | 1,415.0 | 1,517.0 | +20.0 | +1.3 | 124,878,700 |
| 16/04 | 1,480.5 | 1,582.5 | 1,358.0 | 1,497.0 | +0.5 | +0.0 | 153,562,700 |
| 16/03 | 1,580.0 | 1,663.5 | 1,482.5 | 1,496.5 | -127.5 | -7.9 | 184,609,200 |
| 16/02 | 1,716.0 | 1,749.5 | 1,476.0 | 1,624.0 | -26.0 | -1.6 | 199,230,500 |
| 16/01 | 1,718.0 | 1,734.0 | 1,499.5 | 1,650.0 | -81.5 | -4.7 | 155,128,700 |
| 15/12 | 1,715.0 | 1,797.5 | 1,631.5 | 1,731.5 | -2.0 | -0.1 | 142,795,300 |
| 15/11 | 1,748.0 | 1,804.0 | 1,708.0 | 1,733.5 | -31.5 | -1.8 | 151,797,800 |
| 15/10 | 1,559.0 | 1,780.0 | 1,520.5 | 1,765.0 | +220.0 | +14.2 | 156,293,200 |
| 15/09 | 1,783.5 | 1,790.5 | 1,514.5 | 1,545.0 | -255.0 | -14.2 | 159,718,800 |
| 15/08 | 1,919.0 | 2,009.0 | 1,664.5 | 1,800.0 | -67.0 | -3.6 | 176,533,300 |
| 15/07 | 1,745.5 | 1,979.0 | 1,705.0 | 1,867.0 | +121.5 | +7.0 | 152,987,500 |
| 15/06 | 1,788.5 | 1,845.0 | 1,734.5 | 1,745.5 | -66.5 | -3.7 | 156,619,200 |
| 15/05 | 1,860.0 | 1,894.5 | 1,715.0 | 1,812.0 | -57.5 | -3.1 | 153,360,000 |
| 15/04 | 1,944.0 | 2,000.0 | 1,859.5 | 1,869.5 | -98.0 | -5.0 | 131,523,000 |
| 15/03 | 1,933.5 | 2,047.0 | 1,930.5 | 1,967.5 | +66.5 | +3.5 | 193,232,700 |
| 15/02 | 1,821.5 | 1,933.0 | 1,784.0 | 1,901.0 | +71.5 | +3.9 | 136,918,600 |
| 15/01 | 1,673.5 | 1,862.5 | 1,658.0 | 1,829.5 | +143.0 | +8.5 | 141,778,500 |
| 14/12 | 1,698.0 | 1,747.5 | 1,635.5 | 1,686.5 | -20.5 | -1.2 | 150,917,300 |
| 14/11 | 1,800.0 | 1,842.0 | 1,691.5 | 1,707.0 | +8.0 | +0.5 | 171,097,600 |
▶︎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
