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
1,564
円
(23:58)
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 | 36,747,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/20 | 1,530.0 | 1,562.0 | 1,506.0 | 1,530.0 | -27.0 | -1.7 | 28,016,800 |
| 9/13 | 1,515.0 | 1,564.5 | 1,514.5 | 1,557.0 | +47.0 | +3.1 | 32,556,100 |
| 9/6 | 1,480.0 | 1,531.0 | 1,476.0 | 1,510.0 | +38.0 | +2.6 | 31,185,300 |
| 8/30 | 1,405.0 | 1,475.0 | 1,403.5 | 1,472.0 | +23.0 | +1.6 | 28,794,600 |
| 8/23 | 1,446.0 | 1,465.0 | 1,425.0 | 1,449.0 | +18.0 | +1.3 | 19,492,200 |
| 8/16 | 1,464.0 | 1,468.5 | 1,405.0 | 1,431.0 | -49.0 | -3.3 | 20,588,700 |
| 8/9 | 1,435.0 | 1,493.5 | 1,375.0 | 1,480.0 | +26.0 | +1.8 | 28,019,400 |
| 8/2 | 1,527.0 | 1,564.0 | 1,451.0 | 1,454.0 | -75.0 | -4.9 | 28,563,500 |
| 7/26 | 1,547.0 | 1,566.5 | 1,502.0 | 1,529.0 | -33.5 | -2.1 | 16,567,200 |
| 7/19 | 1,539.5 | 1,562.5 | 1,513.0 | 1,562.5 | +12.0 | +0.8 | 18,210,500 |
| 7/12 | 1,577.0 | 1,590.0 | 1,539.0 | 1,550.5 | -34.5 | -2.2 | 21,262,000 |
| 7/5 | 1,553.5 | 1,609.0 | 1,551.0 | 1,585.0 | +50.0 | +3.3 | 21,823,500 |
| 6/28 | 1,460.5 | 1,551.0 | 1,442.5 | 1,535.0 | +76.0 | +5.2 | 33,892,000 |
| 6/21 | 1,465.0 | 1,518.0 | 1,451.5 | 1,459.0 | -19.5 | -1.3 | 30,198,300 |
| 6/14 | 1,493.0 | 1,517.0 | 1,458.0 | 1,478.5 | -10.5 | -0.7 | 29,860,900 |
| 6/7 | 1,448.0 | 1,517.0 | 1,445.5 | 1,489.0 | +26.5 | +1.8 | 27,652,300 |
| 5/31 | 1,516.5 | 1,542.0 | 1,457.0 | 1,462.5 | -60.5 | -4.0 | 44,164,300 |
| 5/24 | 1,494.0 | 1,524.5 | 1,470.5 | 1,523.0 | +16.5 | +1.1 | 28,462,800 |
| 5/17 | 1,444.5 | 1,531.5 | 1,414.0 | 1,506.5 | +62.0 | +4.3 | 30,830,900 |
| 5/10 | 1,475.5 | 1,486.0 | 1,404.5 | 1,444.5 | -64.5 | -4.3 | 32,252,200 |
| 4/26 | 1,505.0 | 1,555.5 | 1,476.0 | 1,509.0 | -2.5 | -0.2 | 26,730,500 |
| 4/19 | 1,585.0 | 1,601.5 | 1,503.0 | 1,511.5 | -58.5 | -3.7 | 23,285,700 |
| 4/12 | 1,657.0 | 1,660.5 | 1,566.5 | 1,570.0 | -80.5 | -4.9 | 23,342,700 |
| 4/5 | 1,707.0 | 1,713.5 | 1,606.0 | 1,650.5 | -8.0 | -0.5 | 25,042,100 |
| 3/29 | 1,644.5 | 1,712.0 | 1,624.5 | 1,658.5 | -36.5 | -2.2 | 33,661,300 |
| 3/22 | 1,748.0 | 1,766.0 | 1,668.0 | 1,695.0 | -43.0 | -2.5 | 22,119,400 |
| 3/15 | 1,696.0 | 1,748.5 | 1,692.0 | 1,738.0 | +40.0 | +2.4 | 26,699,900 |
| 3/8 | 1,767.5 | 1,769.5 | 1,695.0 | 1,698.0 | -44.5 | -2.6 | 32,891,900 |
| 3/1 | 1,703.0 | 1,748.5 | 1,682.5 | 1,742.5 | ー | ー | 34,053,300 |
▶︎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
