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) |
|---|---|---|---|---|---|---|---|
| 11/13 | 1,551.0 | 1,655.0 | 1,542.5 | 1,618.5 | +53.0 | +3.4 | 32,524,200 |
| 11/6 | 1,462.0 | 1,574.5 | 1,439.0 | 1,565.5 | +130.5 | +9.1 | 29,877,400 |
| 10/30 | 1,485.0 | 1,494.0 | 1,426.0 | 1,435.0 | -48.5 | -3.3 | 26,168,400 |
| 10/23 | 1,494.5 | 1,510.0 | 1,477.0 | 1,483.5 | -5.0 | -0.3 | 22,398,400 |
| 10/16 | 1,501.5 | 1,517.0 | 1,477.0 | 1,488.5 | -12.0 | -0.8 | 20,433,000 |
| 10/9 | 1,507.5 | 1,534.5 | 1,485.5 | 1,500.5 | -13.0 | -0.9 | 23,395,000 |
| 10/2 | 1,642.0 | 1,646.0 | 1,513.0 | 1,513.5 | -108.5 | -6.7 | 21,138,600 |
| 9/25 | 1,626.0 | 1,642.5 | 1,584.5 | 1,622.0 | -4.5 | -0.3 | 15,172,500 |
| 9/18 | 1,626.0 | 1,644.0 | 1,600.5 | 1,626.5 | +6.0 | +0.4 | 19,604,000 |
| 9/11 | 1,628.0 | 1,642.0 | 1,589.5 | 1,620.5 | -4.0 | -0.3 | 20,746,800 |
| 9/4 | 1,664.0 | 1,681.0 | 1,611.0 | 1,624.5 | -28.0 | -1.7 | 18,288,600 |
| 8/28 | 1,717.0 | 1,747.0 | 1,631.0 | 1,652.5 | -59.0 | -3.5 | 16,406,300 |
| 8/21 | 1,766.0 | 1,770.5 | 1,706.5 | 1,711.5 | -53.5 | -3.0 | 15,059,300 |
| 8/14 | 1,688.0 | 1,781.0 | 1,685.0 | 1,765.0 | +111.5 | +6.7 | 17,112,500 |
| 8/7 | 1,665.0 | 1,775.5 | 1,643.0 | 1,653.5 | +3.5 | +0.2 | 22,124,600 |
| 7/31 | 1,707.0 | 1,753.0 | 1,646.5 | 1,650.0 | -74.0 | -4.3 | 24,154,200 |
| 7/22 | 1,727.0 | 1,742.0 | 1,710.0 | 1,724.0 | -3.5 | -0.2 | 11,059,900 |
| 7/17 | 1,728.5 | 1,768.0 | 1,695.5 | 1,727.5 | +14.0 | +0.8 | 20,476,200 |
| 7/10 | 1,784.0 | 1,791.5 | 1,703.0 | 1,713.5 | -62.0 | -3.5 | 19,104,000 |
| 7/3 | 1,826.0 | 1,832.5 | 1,732.5 | 1,775.5 | -75.5 | -4.1 | 23,003,000 |
| 6/26 | 1,780.0 | 1,868.0 | 1,778.0 | 1,851.0 | +80.5 | +4.6 | 30,468,100 |
| 6/19 | 1,723.0 | 1,801.0 | 1,721.5 | 1,770.5 | +33.0 | +1.9 | 23,996,200 |
| 6/12 | 1,883.0 | 1,883.0 | 1,709.0 | 1,737.5 | -118.5 | -6.4 | 33,301,300 |
| 6/5 | 1,910.0 | 1,982.0 | 1,802.5 | 1,856.0 | -58.5 | -3.1 | 33,314,900 |
| 5/29 | 1,729.5 | 1,924.0 | 1,714.0 | 1,914.5 | +196.0 | +11.4 | 33,680,600 |
| 5/22 | 1,745.0 | 1,753.5 | 1,702.5 | 1,718.5 | -9.5 | -0.6 | 24,010,100 |
| 5/15 | 1,839.0 | 1,846.5 | 1,663.0 | 1,728.0 | -107.0 | -5.8 | 24,572,000 |
| 5/8 | 1,767.0 | 1,853.5 | 1,764.5 | 1,835.0 | +52.0 | +2.9 | 12,049,200 |
| 5/1 | 1,771.5 | 1,836.5 | 1,756.5 | 1,783.0 | +31.0 | +1.8 | 20,392,800 |
| 4/24 | 1,749.5 | 1,776.5 | 1,729.0 | 1,752.0 | -23.5 | -1.3 | 25,102,800 |
▶︎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
