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) |
|---|---|---|---|---|---|---|---|
| 1/7 | 1,909.5 | 1,913.5 | 1,832.0 | 1,854.5 | -16.0 | -0.9 | 13,681,100 |
| 12/30 | 1,828.0 | 1,891.0 | 1,815.5 | 1,870.5 | +37.5 | +2.1 | 9,692,000 |
| 12/24 | 1,836.5 | 1,849.0 | 1,818.5 | 1,833.0 | -0.5 | +0.0 | 12,697,500 |
| 12/17 | 1,791.5 | 1,850.0 | 1,768.5 | 1,833.5 | +56.5 | +3.2 | 17,855,300 |
| 12/10 | 1,779.0 | 1,826.5 | 1,739.0 | 1,777.0 | -5.0 | -0.3 | 22,382,100 |
| 12/3 | 1,873.5 | 1,879.5 | 1,747.0 | 1,782.0 | -110.5 | -5.8 | 31,812,900 |
| 11/26 | 1,922.5 | 1,961.0 | 1,876.0 | 1,892.5 | -30.5 | -1.6 | 14,486,200 |
| 11/19 | 1,986.5 | 2,014.5 | 1,923.0 | 1,923.0 | -61.5 | -3.1 | 13,990,900 |
| 11/12 | 1,986.5 | 2,019.5 | 1,952.5 | 1,984.5 | -8.0 | -0.4 | 18,369,600 |
| 11/5 | 1,969.5 | 1,992.5 | 1,905.0 | 1,992.5 | +75.5 | +3.9 | 16,906,800 |
| 10/29 | 1,950.0 | 1,978.5 | 1,902.5 | 1,917.0 | -40.5 | -2.1 | 16,693,100 |
| 10/22 | 1,995.0 | 1,996.0 | 1,936.0 | 1,957.5 | -44.5 | -2.2 | 14,425,600 |
| 10/15 | 1,953.0 | 2,004.5 | 1,933.5 | 2,002.0 | +59.0 | +3.0 | 18,259,000 |
| 10/8 | 1,844.5 | 1,966.5 | 1,801.0 | 1,943.0 | +112.0 | +6.1 | 24,810,100 |
| 10/1 | 1,904.5 | 1,912.0 | 1,816.0 | 1,831.0 | -71.5 | -3.8 | 25,233,500 |
| 9/24 | 1,889.5 | 1,909.0 | 1,854.5 | 1,902.5 | +13.5 | +0.7 | 13,546,700 |
| 9/17 | 1,910.0 | 1,918.0 | 1,858.5 | 1,889.0 | -13.0 | -0.7 | 24,820,200 |
| 9/10 | 1,895.0 | 1,939.0 | 1,892.0 | 1,902.0 | +7.5 | +0.4 | 25,111,100 |
| 9/3 | 1,849.5 | 1,910.5 | 1,823.0 | 1,894.5 | +55.5 | +3.0 | 22,524,900 |
| 8/27 | 1,859.5 | 1,899.5 | 1,824.5 | 1,839.0 | -6.0 | -0.3 | 17,464,400 |
| 8/20 | 1,780.0 | 1,862.0 | 1,736.0 | 1,845.0 | +56.5 | +3.2 | 21,835,400 |
| 8/13 | 1,793.5 | 1,836.5 | 1,778.0 | 1,788.5 | +3.5 | +0.2 | 15,139,100 |
| 8/6 | 1,756.0 | 1,845.0 | 1,750.0 | 1,785.0 | +46.0 | +2.7 | 23,119,300 |
| 7/30 | 1,942.5 | 1,945.0 | 1,739.0 | 1,739.0 | -173.0 | -9.1 | 20,554,800 |
| 7/21 | 1,903.5 | 1,947.0 | 1,887.0 | 1,912.0 | +7.0 | +0.4 | 9,223,700 |
| 7/16 | 1,950.0 | 1,954.5 | 1,890.5 | 1,905.0 | +34.0 | +1.8 | 20,385,100 |
| 7/9 | 1,942.0 | 1,952.0 | 1,835.0 | 1,871.0 | -53.0 | -2.8 | 21,406,700 |
| 7/2 | 2,017.5 | 2,025.0 | 1,904.5 | 1,924.0 | -85.5 | -4.3 | 21,690,600 |
| 6/25 | 1,910.0 | 2,018.5 | 1,883.0 | 2,009.5 | +66.5 | +3.4 | 23,523,300 |
| 6/18 | 1,910.5 | 1,971.0 | 1,904.0 | 1,943.0 | +14.5 | +0.8 | 20,662,200 |
▶︎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
