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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/29 | 1,598.0 | 1,601.5 | 1,549.0 | 1,561.5 | -0.5 | +0.0 | 31,244,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,656.0 | 1,660.0 | 1,544.0 | 1,562.0 | -108.5 | -6.5 | 33,718,100 |
| 11/15 | 1,715.5 | 1,746.5 | 1,663.5 | 1,670.5 | -45.0 | -2.6 | 29,944,800 |
| 11/8 | 1,700.0 | 1,774.5 | 1,699.5 | 1,715.5 | -66.0 | -3.7 | 24,543,700 |
| 11/1 | 1,696.5 | 1,810.5 | 1,692.5 | 1,781.5 | +45.0 | +2.6 | 38,815,600 |
| 10/25 | 1,762.0 | 1,788.0 | 1,728.0 | 1,736.5 | -25.5 | -1.5 | 17,935,200 |
| 10/18 | 1,747.5 | 1,772.0 | 1,695.0 | 1,762.0 | +11.5 | +0.7 | 16,970,800 |
| 10/11 | 1,747.0 | 1,771.0 | 1,717.5 | 1,750.5 | +22.5 | +1.3 | 22,343,500 |
| 10/4 | 1,650.0 | 1,729.5 | 1,621.0 | 1,728.0 | +18.5 | +1.1 | 25,369,100 |
| 9/27 | 1,750.0 | 1,758.5 | 1,670.0 | 1,709.5 | -27.5 | -1.6 | 27,838,300 |
| 9/20 | 1,718.0 | 1,761.5 | 1,643.5 | 1,737.0 | +32.0 | +1.9 | 32,167,800 |
| 9/13 | 1,788.0 | 1,824.5 | 1,698.5 | 1,705.0 | -96.0 | -5.3 | 31,345,600 |
| 9/6 | 1,820.0 | 1,821.5 | 1,756.0 | 1,801.0 | -16.0 | -0.9 | 22,067,400 |
| 8/30 | 1,793.0 | 1,835.0 | 1,773.5 | 1,817.0 | -10.5 | -0.6 | 25,968,500 |
| 8/23 | 1,716.0 | 1,827.5 | 1,678.0 | 1,827.5 | +112.0 | +6.5 | 37,603,600 |
| 8/16 | 1,623.5 | 1,724.0 | 1,623.0 | 1,715.5 | +85.0 | +5.2 | 24,343,800 |
| 8/9 | 1,684.5 | 1,722.0 | 1,584.0 | 1,630.5 | -114.5 | -6.6 | 61,741,500 |
| 8/2 | 1,698.5 | 1,762.5 | 1,687.0 | 1,745.0 | +56.0 | +3.3 | 51,095,600 |
| 7/26 | 1,644.0 | 1,697.5 | 1,620.5 | 1,689.0 | +47.0 | +2.9 | 23,382,900 |
| 7/19 | 1,656.0 | 1,704.0 | 1,625.0 | 1,642.0 | -15.0 | -0.9 | 27,625,600 |
| 7/12 | 1,625.0 | 1,665.0 | 1,603.5 | 1,657.0 | +40.5 | +2.5 | 34,978,100 |
| 7/5 | 1,590.5 | 1,623.0 | 1,567.0 | 1,616.5 | +26.5 | +1.7 | 28,231,500 |
| 6/28 | 1,542.0 | 1,614.0 | 1,536.5 | 1,590.0 | +60.5 | +4.0 | 43,149,200 |
| 6/21 | 1,506.5 | 1,538.0 | 1,488.0 | 1,529.5 | +27.5 | +1.8 | 27,435,300 |
| 6/14 | 1,595.5 | 1,597.0 | 1,482.0 | 1,502.0 | -88.0 | -5.5 | 34,374,000 |
| 6/7 | 1,562.5 | 1,602.5 | 1,543.0 | 1,590.0 | +41.5 | +2.7 | 30,879,600 |
| 5/31 | 1,565.5 | 1,585.0 | 1,501.0 | 1,548.5 | -17.0 | -1.1 | 44,701,200 |
| 5/24 | 1,493.0 | 1,572.0 | 1,492.0 | 1,565.5 | +78.5 | +5.3 | 32,571,900 |
| 5/17 | 1,519.0 | 1,537.5 | 1,481.0 | 1,487.0 | -40.5 | -2.7 | 28,581,600 |
| 5/10 | 1,560.5 | 1,573.5 | 1,518.0 | 1,527.5 | -30.5 | -2.0 | 27,629,700 |
| 5/2 | 1,514.0 | 1,566.5 | 1,498.0 | 1,558.0 | +52.0 | +3.5 | 26,113,400 |
▶︎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
