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 | 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) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,497.5 | 1,509.0 | 1,446.0 | 1,506.0 | +25.5 | +1.7 | 47,452,800 |
| 4/19 | 1,506.5 | 1,524.5 | 1,426.0 | 1,480.5 | -90.5 | -5.8 | 72,221,600 |
| 4/12 | 1,610.0 | 1,610.5 | 1,565.5 | 1,571.0 | -31.5 | -2.0 | 31,606,800 |
| 4/5 | 1,652.0 | 1,671.0 | 1,582.5 | 1,602.5 | -41.0 | -2.5 | 35,394,800 |
| 3/29 | 1,676.0 | 1,696.5 | 1,622.0 | 1,643.5 | -28.5 | -1.7 | 45,891,000 |
| 3/22 | 1,626.0 | 1,684.0 | 1,622.0 | 1,672.0 | +57.0 | +3.5 | 32,436,200 |
| 3/15 | 1,577.0 | 1,615.5 | 1,573.0 | 1,615.0 | +39.5 | +2.5 | 38,149,600 |
| 3/8 | 1,686.0 | 1,687.0 | 1,551.0 | 1,575.5 | -99.0 | -5.9 | 64,839,200 |
| 3/1 | 1,655.0 | 1,679.5 | 1,637.0 | 1,674.5 | +25.0 | +1.5 | 41,082,500 |
| 2/22 | 1,678.5 | 1,695.5 | 1,647.5 | 1,649.5 | -25.5 | -1.5 | 27,814,400 |
| 2/16 | 1,623.0 | 1,682.0 | 1,618.0 | 1,675.0 | +59.5 | +3.7 | 31,628,100 |
| 2/9 | 1,680.0 | 1,703.0 | 1,591.0 | 1,615.5 | -64.5 | -3.8 | 70,347,000 |
| 2/2 | 1,698.0 | 1,730.5 | 1,680.0 | 1,680.0 | -8.0 | -0.5 | 34,747,000 |
| 1/26 | 1,705.0 | 1,734.0 | 1,676.0 | 1,688.0 | -22.0 | -1.3 | 37,505,200 |
| 1/19 | 1,755.5 | 1,801.5 | 1,707.5 | 1,710.0 | -44.0 | -2.5 | 38,663,700 |
| 1/12 | 1,726.0 | 1,800.0 | 1,721.5 | 1,754.0 | -12.0 | -0.7 | 36,027,800 |
| 1/5 | 1,716.5 | 1,784.5 | 1,701.5 | 1,766.0 | +80.0 | +4.7 | 17,270,300 |
| 12/29 | 1,682.0 | 1,690.0 | 1,658.0 | 1,686.0 | +16.0 | +1.0 | 22,598,700 |
| 12/22 | 1,610.0 | 1,695.5 | 1,600.5 | 1,670.0 | +56.0 | +3.5 | 32,633,200 |
| 12/15 | 1,722.5 | 1,749.0 | 1,608.0 | 1,614.0 | -131.0 | -7.5 | 49,766,700 |
| 12/8 | 1,800.0 | 1,813.5 | 1,745.0 | 1,745.0 | -61.5 | -3.4 | 33,655,900 |
| 12/1 | 1,830.0 | 1,839.5 | 1,772.5 | 1,806.5 | -10.5 | -0.6 | 40,949,700 |
| 11/24 | 1,786.0 | 1,832.5 | 1,782.0 | 1,817.0 | +36.5 | +2.1 | 26,724,800 |
| 11/17 | 1,788.0 | 1,790.0 | 1,748.0 | 1,780.5 | -9.5 | -0.5 | 42,563,100 |
| 11/10 | 1,856.5 | 1,873.0 | 1,764.5 | 1,790.0 | -61.0 | -3.3 | 64,025,500 |
| 11/2 | 1,898.5 | 1,955.0 | 1,815.0 | 1,851.0 | -77.5 | -4.0 | 56,221,300 |
| 10/27 | 1,891.5 | 1,978.0 | 1,890.5 | 1,928.5 | +46.5 | +2.5 | 36,759,300 |
| 10/20 | 1,970.0 | 1,971.5 | 1,865.0 | 1,882.0 | -93.0 | -4.7 | 35,937,100 |
| 10/13 | 2,035.0 | 2,067.0 | 1,973.0 | 1,975.0 | -55.0 | -2.7 | 28,213,600 |
| 10/6 | 2,084.0 | 2,112.5 | 1,993.0 | 2,030.0 | -44.0 | -2.1 | 31,215,500 |
▶︎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
