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) |
|---|---|---|---|---|---|---|---|
| 8/5 | 2,061.0 | 2,091.5 | 1,973.0 | 2,020.0 | -67.5 | -3.2 | 23,370,300 |
| 7/29 | 2,140.0 | 2,205.0 | 2,074.5 | 2,087.5 | -59.5 | -2.8 | 21,591,500 |
| 7/22 | 2,150.0 | 2,161.5 | 2,106.0 | 2,147.0 | -8.5 | -0.4 | 15,678,400 |
| 7/15 | 2,148.0 | 2,187.5 | 2,134.5 | 2,155.5 | +33.5 | +1.6 | 14,612,300 |
| 7/8 | 2,100.0 | 2,160.0 | 2,084.0 | 2,122.0 | +63.5 | +3.1 | 21,302,000 |
| 7/1 | 2,160.0 | 2,198.0 | 2,045.0 | 2,058.5 | -119.5 | -5.5 | 31,496,300 |
| 6/24 | 1,991.0 | 2,179.5 | 1,983.0 | 2,178.0 | +200.0 | +10.1 | 22,593,300 |
| 6/17 | 2,059.0 | 2,079.5 | 1,961.5 | 1,978.0 | -99.5 | -4.8 | 23,777,400 |
| 6/10 | 2,004.5 | 2,139.5 | 2,004.5 | 2,077.5 | +48.0 | +2.4 | 22,535,500 |
| 6/3 | 2,030.0 | 2,113.5 | 2,008.0 | 2,029.5 | +8.5 | +0.4 | 31,589,800 |
| 5/27 | 1,981.5 | 2,055.0 | 1,969.5 | 2,021.0 | +58.5 | +3.0 | 20,838,000 |
| 5/20 | 1,986.0 | 2,008.5 | 1,934.0 | 1,962.5 | +3.0 | +0.2 | 19,104,000 |
| 5/13 | 1,933.0 | 1,980.0 | 1,907.5 | 1,959.5 | +5.0 | +0.3 | 21,734,800 |
| 5/6 | 1,926.5 | 1,978.0 | 1,921.0 | 1,954.5 | -23.5 | -1.2 | 11,137,700 |
| 4/28 | 2,041.5 | 2,053.0 | 1,912.5 | 1,978.0 | -79.5 | -3.9 | 23,089,800 |
| 4/22 | 2,062.5 | 2,087.5 | 2,016.5 | 2,057.5 | -15.0 | -0.7 | 17,517,000 |
| 4/15 | 1,996.0 | 2,105.0 | 1,990.5 | 2,072.5 | +76.5 | +3.8 | 31,873,700 |
| 4/8 | 1,885.5 | 2,063.5 | 1,860.0 | 1,996.0 | +142.0 | +7.7 | 37,260,900 |
| 4/1 | 1,962.0 | 1,979.5 | 1,854.0 | 1,854.0 | -107.0 | -5.5 | 25,262,600 |
| 3/25 | 1,910.0 | 2,002.0 | 1,910.0 | 1,961.0 | +51.0 | +2.7 | 17,261,500 |
| 3/18 | 1,885.5 | 1,930.5 | 1,782.0 | 1,910.0 | +64.5 | +3.5 | 33,327,800 |
| 3/11 | 1,805.5 | 1,894.5 | 1,786.5 | 1,845.5 | +14.0 | +0.8 | 38,939,900 |
| 3/4 | 1,911.0 | 1,938.0 | 1,829.0 | 1,831.5 | -91.0 | -4.7 | 39,899,900 |
| 2/25 | 1,983.0 | 2,010.5 | 1,906.0 | 1,922.5 | -69.0 | -3.5 | 25,339,600 |
| 2/18 | 1,981.5 | 2,044.5 | 1,952.0 | 1,991.5 | -37.5 | -1.9 | 26,306,300 |
| 2/10 | 1,983.0 | 2,052.0 | 1,982.5 | 2,029.0 | +29.5 | +1.5 | 24,030,500 |
| 2/4 | 1,870.5 | 2,008.0 | 1,823.5 | 1,999.5 | +119.0 | +6.3 | 29,982,200 |
| 1/28 | 1,935.0 | 1,939.5 | 1,845.5 | 1,880.5 | -53.0 | -2.7 | 22,273,500 |
| 1/21 | 1,918.5 | 1,954.0 | 1,885.0 | 1,933.5 | +55.0 | +2.9 | 16,874,900 |
| 1/14 | 1,878.0 | 1,903.0 | 1,861.5 | 1,878.5 | +24.0 | +1.3 | 14,981,800 |
▶︎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
