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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 6/11 | 1,901.5 | 1,949.0 | 1,879.0 | 1,928.5 | +40.5 | +2.2 | 23,540,800 |
| 6/4 | 1,785.0 | 1,897.0 | 1,773.0 | 1,888.0 | +127.5 | +7.2 | 30,572,300 |
| 5/28 | 1,672.5 | 1,771.0 | 1,650.0 | 1,760.5 | +69.5 | +4.1 | 43,769,900 |
| 5/21 | 1,693.5 | 1,703.0 | 1,652.0 | 1,691.0 | +17.0 | +1.0 | 25,397,600 |
| 5/14 | 1,695.5 | 1,741.0 | 1,648.0 | 1,674.0 | -11.0 | -0.7 | 26,999,400 |
| 5/7 | 1,672.0 | 1,701.5 | 1,665.5 | 1,685.0 | +44.5 | +2.7 | 13,253,200 |
| 4/30 | 1,665.5 | 1,673.0 | 1,590.0 | 1,640.5 | -31.5 | -1.9 | 26,331,300 |
| 4/23 | 1,656.5 | 1,677.5 | 1,623.0 | 1,672.0 | +24.0 | +1.5 | 21,458,200 |
| 4/16 | 1,640.0 | 1,672.0 | 1,631.0 | 1,648.0 | +11.5 | +0.7 | 16,264,500 |
| 4/9 | 1,724.0 | 1,740.5 | 1,620.0 | 1,636.5 | -77.0 | -4.5 | 20,017,300 |
| 4/2 | 1,735.0 | 1,752.5 | 1,691.5 | 1,713.5 | -4.5 | -0.3 | 20,102,600 |
| 3/26 | 1,786.0 | 1,804.5 | 1,686.0 | 1,718.0 | -86.5 | -4.8 | 26,172,800 |
| 3/19 | 1,813.0 | 1,838.5 | 1,755.0 | 1,804.5 | -8.5 | -0.5 | 29,028,400 |
| 3/12 | 1,758.5 | 1,877.0 | 1,755.0 | 1,813.0 | +79.0 | +4.6 | 34,671,200 |
| 3/5 | 1,703.5 | 1,750.0 | 1,684.0 | 1,734.0 | +60.0 | +3.6 | 19,425,900 |
| 2/26 | 1,809.5 | 1,812.0 | 1,671.5 | 1,674.0 | -126.0 | -7.0 | 19,904,500 |
| 2/19 | 1,771.5 | 1,827.0 | 1,760.5 | 1,800.0 | +22.5 | +1.3 | 21,174,500 |
| 2/12 | 1,802.0 | 1,849.5 | 1,764.0 | 1,777.5 | -27.5 | -1.5 | 23,868,300 |
| 2/5 | 1,715.0 | 1,807.5 | 1,681.0 | 1,805.0 | +112.5 | +6.7 | 25,597,600 |
| 1/29 | 1,706.5 | 1,763.5 | 1,678.0 | 1,692.5 | +7.5 | +0.5 | 27,941,000 |
| 1/22 | 1,667.5 | 1,725.0 | 1,648.0 | 1,685.0 | +23.0 | +1.4 | 18,814,300 |
| 1/15 | 1,630.0 | 1,672.0 | 1,606.5 | 1,662.0 | +39.5 | +2.4 | 20,528,700 |
| 1/8 | 1,609.0 | 1,622.5 | 1,565.5 | 1,622.5 | +28.5 | +1.8 | 26,752,900 |
| 12/30 | 1,545.0 | 1,613.0 | 1,537.0 | 1,594.0 | +55.5 | +3.6 | 11,576,200 |
| 12/25 | 1,553.5 | 1,558.0 | 1,523.5 | 1,538.5 | -1.0 | -0.1 | 15,844,600 |
| 12/18 | 1,525.5 | 1,541.5 | 1,495.0 | 1,539.5 | +14.0 | +0.9 | 26,812,100 |
| 12/11 | 1,520.0 | 1,525.5 | 1,470.0 | 1,525.5 | +31.0 | +2.1 | 35,579,900 |
| 12/4 | 1,568.0 | 1,589.0 | 1,483.5 | 1,494.5 | -85.5 | -5.4 | 50,873,900 |
| 11/27 | 1,625.5 | 1,648.5 | 1,571.5 | 1,580.0 | -5.5 | -0.4 | 22,644,900 |
| 11/20 | 1,630.5 | 1,692.0 | 1,578.5 | 1,585.5 | -33.0 | -2.0 | 27,341,700 |
▶︎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
