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) |
|---|---|---|---|---|---|---|---|
| 3/3 | 1,913.0 | 1,938.0 | 1,896.0 | 1,912.0 | +6.0 | +0.3 | 34,020,300 |
| 2/24 | 1,897.0 | 1,914.0 | 1,880.5 | 1,906.0 | -21.0 | -1.1 | 29,540,900 |
| 2/17 | 1,915.0 | 1,939.5 | 1,905.0 | 1,927.0 | +12.0 | +0.6 | 21,558,300 |
| 2/10 | 1,910.0 | 1,960.5 | 1,897.0 | 1,915.0 | +25.5 | +1.4 | 33,633,700 |
| 2/3 | 1,919.0 | 1,935.0 | 1,874.0 | 1,889.5 | -49.0 | -2.5 | 24,051,000 |
| 1/27 | 1,973.5 | 2,009.0 | 1,930.0 | 1,938.5 | -20.0 | -1.0 | 23,120,200 |
| 1/20 | 1,890.0 | 1,968.5 | 1,885.0 | 1,958.5 | +71.5 | +3.8 | 23,975,900 |
| 1/13 | 1,919.0 | 1,938.0 | 1,877.0 | 1,887.0 | -37.0 | -1.9 | 17,390,800 |
| 1/6 | 1,990.0 | 1,993.5 | 1,908.5 | 1,924.0 | -82.5 | -4.1 | 11,942,500 |
| 12/30 | 2,041.0 | 2,049.0 | 2,003.5 | 2,006.5 | -27.5 | -1.4 | 12,938,600 |
| 12/23 | 2,135.0 | 2,136.0 | 2,009.0 | 2,034.0 | -114.5 | -5.3 | 21,038,900 |
| 12/16 | 2,125.0 | 2,194.5 | 2,121.0 | 2,148.5 | +12.5 | +0.6 | 17,365,000 |
| 12/9 | 2,100.0 | 2,143.0 | 2,066.0 | 2,136.0 | +51.5 | +2.5 | 20,544,100 |
| 12/2 | 2,154.5 | 2,161.5 | 2,064.5 | 2,084.5 | -60.5 | -2.8 | 23,629,800 |
| 11/25 | 2,111.5 | 2,171.0 | 2,100.0 | 2,145.0 | +37.5 | +1.8 | 14,253,000 |
| 11/18 | 2,057.5 | 2,114.0 | 2,041.5 | 2,107.5 | +31.5 | +1.5 | 19,062,400 |
| 11/11 | 2,064.5 | 2,098.0 | 2,038.0 | 2,076.0 | +5.5 | +0.3 | 18,480,400 |
| 11/4 | 2,029.0 | 2,093.5 | 2,023.5 | 2,070.5 | +42.5 | +2.1 | 22,201,200 |
| 10/28 | 2,000.5 | 2,059.0 | 1,979.5 | 2,028.0 | +37.5 | +1.9 | 22,527,300 |
| 10/21 | 1,975.0 | 2,032.5 | 1,961.0 | 1,990.5 | -13.5 | -0.7 | 19,182,200 |
| 10/14 | 1,944.0 | 2,012.5 | 1,907.5 | 2,004.0 | +36.0 | +1.8 | 18,112,700 |
| 10/7 | 1,917.0 | 1,997.5 | 1,891.5 | 1,968.0 | +51.0 | +2.7 | 22,787,400 |
| 9/30 | 1,904.0 | 1,933.5 | 1,862.5 | 1,917.0 | +12.5 | +0.7 | 35,305,600 |
| 9/22 | 1,971.0 | 1,987.5 | 1,889.5 | 1,904.5 | -65.5 | -3.3 | 15,397,600 |
| 9/16 | 2,029.5 | 2,042.0 | 1,958.0 | 1,970.0 | -44.0 | -2.2 | 18,948,200 |
| 9/9 | 1,985.0 | 2,018.5 | 1,950.5 | 2,014.0 | +20.0 | +1.0 | 20,254,900 |
| 9/2 | 1,971.5 | 2,006.0 | 1,954.5 | 1,994.0 | -3.5 | -0.2 | 24,032,200 |
| 8/26 | 2,022.5 | 2,044.5 | 1,972.0 | 1,997.5 | -25.0 | -1.2 | 20,116,200 |
| 8/19 | 2,043.0 | 2,060.0 | 2,015.0 | 2,022.5 | -12.0 | -0.6 | 17,125,500 |
| 8/12 | 2,030.0 | 2,072.0 | 1,963.0 | 2,034.5 | +14.5 | +0.7 | 18,459,500 |
▶︎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
