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) |
|---|---|---|---|---|---|---|---|
| 4/17 | 1,702.0 | 1,782.5 | 1,699.5 | 1,775.5 | +47.0 | +2.7 | 26,298,900 |
| 4/10 | 1,652.0 | 1,729.0 | 1,615.0 | 1,728.5 | +116.5 | +7.2 | 28,617,900 |
| 4/3 | 1,702.0 | 1,735.0 | 1,584.0 | 1,612.0 | -112.5 | -6.5 | 40,409,400 |
| 3/27 | 1,461.5 | 1,724.5 | 1,449.0 | 1,724.5 | +233.0 | +15.6 | 53,439,100 |
| 3/19 | 1,539.0 | 1,573.0 | 1,406.0 | 1,491.5 | -87.5 | -5.5 | 52,155,400 |
| 3/13 | 1,595.0 | 1,653.0 | 1,447.5 | 1,579.0 | -73.0 | -4.4 | 61,006,400 |
| 3/6 | 1,674.0 | 1,746.5 | 1,646.0 | 1,652.0 | -47.0 | -2.8 | 36,413,300 |
| 2/28 | 1,810.0 | 1,845.0 | 1,684.0 | 1,699.0 | -216.5 | -11.3 | 30,847,100 |
| 2/21 | 1,880.0 | 1,944.5 | 1,862.0 | 1,915.5 | +9.0 | +0.5 | 17,799,900 |
| 2/14 | 1,975.5 | 1,984.0 | 1,885.5 | 1,906.5 | -78.0 | -3.9 | 17,462,500 |
| 2/7 | 1,938.0 | 1,987.0 | 1,807.5 | 1,984.5 | +34.0 | +1.7 | 33,567,400 |
| 1/31 | 1,873.5 | 1,975.0 | 1,865.5 | 1,950.5 | +34.0 | +1.8 | 27,305,400 |
| 1/24 | 1,886.0 | 1,934.0 | 1,877.5 | 1,916.5 | +5.0 | +0.3 | 20,762,200 |
| 1/17 | 1,901.0 | 1,915.5 | 1,887.5 | 1,911.5 | +31.5 | +1.7 | 16,446,600 |
| 1/10 | 1,851.5 | 1,880.5 | 1,812.5 | 1,880.0 | +10.0 | +0.5 | 25,625,900 |
| 12/30 | 1,876.5 | 1,893.0 | 1,868.0 | 1,870.0 | -4.5 | -0.2 | 3,253,500 |
| 12/27 | 1,865.5 | 1,889.0 | 1,856.5 | 1,874.5 | +17.0 | +0.9 | 13,507,400 |
| 12/20 | 1,870.0 | 1,917.0 | 1,838.0 | 1,857.5 | -31.0 | -1.6 | 32,480,800 |
| 12/13 | 1,880.0 | 1,907.0 | 1,846.5 | 1,888.5 | +8.0 | +0.4 | 27,379,400 |
| 12/6 | 1,879.0 | 1,909.0 | 1,813.0 | 1,880.5 | +13.0 | +0.7 | 27,636,500 |
| 11/29 | 1,853.5 | 1,906.0 | 1,829.0 | 1,867.5 | +28.0 | +1.5 | 33,987,300 |
| 11/22 | 1,814.0 | 1,872.5 | 1,806.0 | 1,839.5 | +34.0 | +1.9 | 27,905,200 |
| 11/15 | 1,821.5 | 1,831.0 | 1,778.5 | 1,805.5 | -13.5 | -0.7 | 28,403,000 |
| 11/8 | 1,830.0 | 1,840.0 | 1,802.0 | 1,819.0 | -21.5 | -1.2 | 34,903,300 |
| 11/1 | 1,765.0 | 1,894.0 | 1,754.5 | 1,840.5 | +73.5 | +4.2 | 32,837,600 |
| 10/25 | 1,714.5 | 1,779.0 | 1,692.5 | 1,767.0 | +51.5 | +3.0 | 24,648,100 |
| 10/18 | 1,608.0 | 1,732.0 | 1,603.0 | 1,715.5 | +129.5 | +8.2 | 31,839,400 |
| 10/11 | 1,497.0 | 1,588.0 | 1,492.5 | 1,586.0 | +89.5 | +6.0 | 29,141,300 |
| 10/4 | 1,531.5 | 1,570.5 | 1,471.0 | 1,496.5 | -41.0 | -2.7 | 29,181,000 |
| 9/27 | 1,544.0 | 1,572.5 | 1,522.5 | 1,537.5 | +7.5 | +0.5 | 26,309,500 |
▶︎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
