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) |
|---|---|---|---|---|---|---|---|
| 9/29 | 2,142.0 | 2,168.0 | 2,066.5 | 2,074.0 | -22.0 | -1.1 | 35,991,800 |
| 9/22 | 2,212.0 | 2,222.0 | 2,093.0 | 2,096.0 | -129.0 | -5.8 | 25,975,000 |
| 9/15 | 2,215.5 | 2,238.0 | 2,175.0 | 2,225.0 | +10.5 | +0.5 | 27,259,400 |
| 9/8 | 2,205.0 | 2,241.0 | 2,194.0 | 2,214.5 | +14.5 | +0.7 | 27,337,700 |
| 9/1 | 2,200.0 | 2,224.0 | 2,176.0 | 2,200.0 | +20.0 | +0.9 | 29,419,400 |
| 8/25 | 2,237.5 | 2,268.5 | 2,180.0 | 2,180.0 | -51.0 | -2.3 | 28,188,400 |
| 8/18 | 2,259.0 | 2,270.0 | 2,199.5 | 2,231.0 | -16.5 | -0.7 | 32,736,900 |
| 8/10 | 2,107.5 | 2,247.5 | 2,086.5 | 2,247.5 | +256.5 | +12.9 | 43,155,000 |
| 8/4 | 2,102.0 | 2,135.0 | 1,976.5 | 1,991.0 | -89.0 | -4.3 | 38,555,000 |
| 7/28 | 2,098.0 | 2,116.0 | 2,045.0 | 2,080.0 | +2.5 | +0.1 | 26,203,100 |
| 7/21 | 2,011.0 | 2,092.5 | 2,004.0 | 2,077.5 | +72.5 | +3.6 | 22,879,800 |
| 7/14 | 2,060.0 | 2,071.0 | 1,983.0 | 2,005.0 | -56.0 | -2.7 | 29,857,500 |
| 7/7 | 2,158.5 | 2,161.5 | 2,028.0 | 2,061.0 | -88.0 | -4.1 | 29,203,900 |
| 6/30 | 2,182.5 | 2,206.0 | 2,131.0 | 2,149.0 | -46.0 | -2.1 | 27,551,100 |
| 6/23 | 2,295.0 | 2,305.0 | 2,173.0 | 2,195.0 | -97.0 | -4.2 | 27,333,800 |
| 6/16 | 2,275.0 | 2,299.5 | 2,244.0 | 2,292.0 | +32.5 | +1.4 | 24,538,400 |
| 6/9 | 2,273.0 | 2,312.5 | 2,223.0 | 2,259.5 | +30.5 | +1.4 | 27,307,800 |
| 6/2 | 2,321.0 | 2,340.0 | 2,204.5 | 2,229.0 | -90.5 | -3.9 | 36,562,200 |
| 5/26 | 2,280.0 | 2,360.5 | 2,274.0 | 2,319.5 | +51.5 | +2.3 | 26,700,800 |
| 5/19 | 2,148.0 | 2,271.5 | 2,128.5 | 2,268.0 | +139.0 | +6.5 | 28,385,000 |
| 5/12 | 2,087.0 | 2,152.0 | 2,057.5 | 2,129.0 | +49.0 | +2.4 | 26,961,200 |
| 5/2 | 2,030.0 | 2,118.0 | 2,030.0 | 2,080.0 | +32.0 | +1.6 | 13,488,900 |
| 4/28 | 2,011.0 | 2,052.5 | 1,972.0 | 2,048.0 | +51.5 | +2.6 | 24,278,700 |
| 4/21 | 1,980.0 | 2,019.0 | 1,975.0 | 1,996.5 | +48.5 | +2.5 | 21,240,700 |
| 4/14 | 1,911.0 | 1,950.0 | 1,903.0 | 1,948.0 | +48.5 | +2.6 | 22,708,600 |
| 4/7 | 1,885.0 | 1,928.5 | 1,877.0 | 1,899.5 | +16.5 | +0.9 | 23,525,800 |
| 3/31 | 1,850.0 | 1,908.5 | 1,847.5 | 1,883.0 | +38.0 | +2.1 | 25,708,300 |
| 3/24 | 1,851.0 | 1,871.5 | 1,826.0 | 1,845.0 | -5.5 | -0.3 | 20,863,600 |
| 3/17 | 1,891.0 | 1,899.5 | 1,823.5 | 1,850.5 | -54.5 | -2.9 | 39,378,500 |
| 3/10 | 1,920.0 | 1,940.5 | 1,903.0 | 1,905.0 | -7.0 | -0.4 | 31,883,000 |
▶︎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
