アステラス製薬(4503)の株価時系列情報
アステラス製薬(4503)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/19 | 1,486 | 1,496 | 1,468 | 1,481 | 7,909,200 |
| 2024/04/18 | 1,467 | 1,477 | 1,463 | 1,466 | 6,445,400 |
| 2024/04/17 | 1,455 | 1,489 | 1,448 | 1,467 | 9,854,500 |
| 2024/04/16 | 1,447 | 1,462 | 1,426 | 1,452 | 17,781,200 |
| 2024/04/15 | 1,507 | 1,525 | 1,436 | 1,446 | 30,231,300 |
| 2024/04/12 | 1,577 | 1,585 | 1,569 | 1,571 | 7,614,200 |
| 2024/04/11 | 1,567 | 1,587 | 1,566 | 1,585 | 7,450,600 |
| 2024/04/10 | 1,596 | 1,599 | 1,573 | 1,574 | 6,462,800 |
| 2024/04/09 | 1,591 | 1,603 | 1,591 | 1,596 | 4,866,600 |
| 2024/04/08 | 1,610 | 1,611 | 1,591 | 1,597 | 5,212,600 |
| 2024/04/05 | 1,598 | 1,607 | 1,583 | 1,603 | 8,254,600 |
| 2024/04/04 | 1,629 | 1,631 | 1,603 | 1,604 | 7,907,800 |
| 2024/04/03 | 1,646 | 1,647 | 1,614 | 1,621 | 7,124,300 |
| 2024/04/02 | 1,638 | 1,653 | 1,635 | 1,649 | 6,014,900 |
| 2024/04/01 | 1,652 | 1,671 | 1,641 | 1,641 | 6,093,200 |
| 2024/03/29 | 1,639 | 1,663 | 1,636 | 1,644 | 8,612,400 |
| 2024/03/28 | 1,655 | 1,660 | 1,622 | 1,625 | 9,670,000 |
| 2024/03/27 | 1,685 | 1,697 | 1,677 | 1,693 | 12,397,500 |
| 2024/03/26 | 1,650 | 1,680 | 1,642 | 1,675 | 8,019,600 |
| 2024/03/25 | 1,676 | 1,676 | 1,654 | 1,654 | 7,191,500 |
| 2024/03/22 | 1,669 | 1,684 | 1,652 | 1,672 | 10,452,200 |
| 2024/03/21 | 1,661 | 1,679 | 1,653 | 1,677 | 10,254,800 |
| 2024/03/19 | 1,637 | 1,647 | 1,630 | 1,647 | 5,013,800 |
| 2024/03/18 | 1,626 | 1,642 | 1,622 | 1,636 | 6,715,400 |
| 2024/03/15 | 1,600 | 1,616 | 1,596 | 1,615 | 8,037,300 |
| 2024/03/14 | 1,584 | 1,601 | 1,579 | 1,593 | 5,628,000 |
| 2024/03/13 | 1,594 | 1,597 | 1,584 | 1,584 | 7,033,900 |
| 2024/03/12 | 1,611 | 1,611 | 1,573 | 1,595 | 6,782,500 |
| 2024/03/11 | 1,577 | 1,603 | 1,574 | 1,598 | 10,667,900 |
| 2024/03/08 | 1,568 | 1,582 | 1,551 | 1,576 | 18,824,400 |
| 2024/03/07 | 1,625 | 1,631 | 1,596 | 1,599 | 17,418,900 |
| 2024/03/06 | 1,636 | 1,650 | 1,626 | 1,637 | 9,089,400 |
| 2024/03/05 | 1,662 | 1,670 | 1,636 | 1,636 | 11,389,100 |
| 2024/03/04 | 1,686 | 1,687 | 1,663 | 1,682 | 8,117,400 |
| 2024/03/01 | 1,656 | 1,680 | 1,655 | 1,675 | 7,094,100 |
| 2024/02/29 | 1,659 | 1,666 | 1,639 | 1,652 | 8,823,500 |
| 2024/02/28 | 1,666 | 1,675 | 1,659 | 1,664 | 5,539,400 |
| 2024/02/27 | 1,640 | 1,660 | 1,637 | 1,659 | 10,490,900 |
| 2024/02/26 | 1,655 | 1,679 | 1,649 | 1,672 | 9,134,600 |
| 2024/02/22 | 1,671 | 1,673 | 1,648 | 1,650 | 11,540,500 |
| 2024/02/21 | 1,689 | 1,691 | 1,676 | 1,677 | 5,663,400 |
| 2024/02/20 | 1,690 | 1,696 | 1,681 | 1,685 | 5,214,100 |
| 2024/02/19 | 1,679 | 1,690 | 1,670 | 1,683 | 5,396,400 |
| 2024/02/16 | 1,665 | 1,682 | 1,653 | 1,675 | 7,595,500 |
| 2024/02/15 | 1,670 | 1,670 | 1,639 | 1,653 | 5,805,600 |
| 2024/02/14 | 1,662 | 1,670 | 1,647 | 1,666 | 7,484,700 |
| 2024/02/13 | 1,623 | 1,655 | 1,618 | 1,655 | 10,742,300 |
| 2024/02/09 | 1,597 | 1,622 | 1,594 | 1,616 | 9,391,000 |
| 2024/02/08 | 1,610 | 1,620 | 1,591 | 1,610 | 15,869,200 |
| 2024/02/07 | 1,606 | 1,629 | 1,605 | 1,622 | 11,396,000 |
| 2024/02/06 | 1,662 | 1,700 | 1,623 | 1,623 | 24,370,600 |
| 2024/02/05 | 1,680 | 1,703 | 1,668 | 1,700 | 9,320,200 |
| 2024/02/02 | 1,700 | 1,703 | 1,680 | 1,680 | 7,148,500 |
| 2024/02/01 | 1,705 | 1,713 | 1,681 | 1,692 | 9,933,200 |
| 2024/01/31 | 1,711 | 1,730 | 1,706 | 1,725 | 6,895,500 |
| 2024/01/30 | 1,714 | 1,731 | 1,713 | 1,713 | 4,680,300 |
| 2024/01/29 | 1,698 | 1,722 | 1,698 | 1,713 | 6,089,500 |
| 2024/01/26 | 1,694 | 1,695 | 1,676 | 1,688 | 7,662,700 |
| 2024/01/25 | 1,700 | 1,708 | 1,683 | 1,701 | 8,092,400 |
| 2024/01/24 | 1,712 | 1,718 | 1,702 | 1,703 | 7,092,700 |
| 2024/01/23 | 1,715 | 1,734 | 1,714 | 1,725 | 6,749,400 |
| 2024/01/22 | 1,705 | 1,717 | 1,698 | 1,710 | 7,908,000 |
| 2024/01/19 | 1,711 | 1,733 | 1,708 | 1,710 | 7,385,400 |
| 2024/01/18 | 1,744 | 1,758 | 1,716 | 1,717 | 9,201,600 |
| 2024/01/17 | 1,790 | 1,802 | 1,742 | 1,742 | 10,787,100 |
| 2024/01/16 | 1,761 | 1,787 | 1,758 | 1,784 | 6,392,700 |
| 2024/01/15 | 1,756 | 1,763 | 1,749 | 1,758 | 4,896,900 |
| 2024/01/12 | 1,800 | 1,800 | 1,748 | 1,754 | 9,901,600 |
| 2024/01/11 | 1,782 | 1,785 | 1,756 | 1,764 | 9,077,200 |
| 2024/01/10 | 1,744 | 1,771 | 1,743 | 1,763 | 8,374,600 |
| 2024/01/09 | 1,726 | 1,756 | 1,722 | 1,739 | 8,674,400 |
| 2024/01/05 | 1,763 | 1,785 | 1,758 | 1,766 | 8,687,700 |
| 2024/01/04 | 1,717 | 1,749 | 1,702 | 1,749 | 8,582,600 |
| 2023/12/29 | 1,682 | 1,690 | 1,676 | 1,686 | 5,307,500 |
| 2023/12/28 | 1,679 | 1,690 | 1,671 | 1,685 | 4,803,700 |
| 2023/12/27 | 1,660 | 1,682 | 1,658 | 1,678 | 6,046,300 |
| 2023/12/26 | 1,675 | 1,679 | 1,660 | 1,668 | 3,990,600 |
| 2023/12/25 | 1,682 | 1,684 | 1,671 | 1,672 | 2,450,600 |
| 2023/12/22 | 1,666 | 1,678 | 1,664 | 1,670 | 5,015,000 |
| 2023/12/21 | 1,663 | 1,670 | 1,651 | 1,654 | 4,806,900 |
| 2023/12/20 | 1,684 | 1,696 | 1,672 | 1,672 | 6,669,500 |
| 2023/12/19 | 1,640 | 1,671 | 1,635 | 1,670 | 8,025,700 |
| 2023/12/18 | 1,610 | 1,641 | 1,601 | 1,633 | 8,116,100 |
| 2023/12/15 | 1,639 | 1,654 | 1,608 | 1,614 | 13,883,300 |
| 2023/12/14 | 1,675 | 1,685 | 1,641 | 1,660 | 11,143,100 |
| 2023/12/13 | 1,701 | 1,707 | 1,682 | 1,688 | 8,906,000 |
| 2023/12/12 | 1,740 | 1,749 | 1,701 | 1,702 | 8,542,100 |
| 2023/12/11 | 1,723 | 1,742 | 1,722 | 1,730 | 7,292,200 |
| 2023/12/08 | 1,777 | 1,778 | 1,745 | 1,745 | 10,899,300 |
| 2023/12/07 | 1,805 | 1,806 | 1,783 | 1,787 | 6,486,200 |
| 2023/12/06 | 1,793 | 1,814 | 1,790 | 1,810 | 5,238,500 |
| 2023/12/05 | 1,798 | 1,798 | 1,781 | 1,791 | 5,357,400 |
| 2023/12/04 | 1,800 | 1,801 | 1,777 | 1,794 | 5,674,500 |
| 2023/12/01 | 1,810 | 1,814 | 1,796 | 1,807 | 4,955,600 |
| 2023/11/30 | 1,788 | 1,802 | 1,778 | 1,798 | 15,673,200 |
| 2023/11/29 | 1,782 | 1,800 | 1,773 | 1,788 | 6,367,400 |
| 2023/11/28 | 1,824 | 1,827 | 1,797 | 1,803 | 7,634,200 |
| 2023/11/27 | 1,830 | 1,840 | 1,825 | 1,825 | 6,319,300 |
| 2023/11/24 | 1,830 | 1,833 | 1,817 | 1,817 | 5,596,200 |
| 2023/11/22 | 1,804 | 1,825 | 1,801 | 1,809 | 4,873,500 |
| 2023/11/21 | 1,827 | 1,828 | 1,802 | 1,808 | 7,131,900 |
| 2023/11/20 | 1,786 | 1,819 | 1,782 | 1,809 | 9,123,200 |
| 2023/11/17 | 1,761 | 1,781 | 1,757 | 1,781 | 7,125,600 |
| 2023/11/16 | 1,774 | 1,782 | 1,752 | 1,752 | 8,328,000 |
| 2023/11/15 | 1,756 | 1,775 | 1,748 | 1,771 | 9,769,400 |
| 2023/11/14 | 1,769 | 1,772 | 1,752 | 1,756 | 6,830,000 |
| 2023/11/13 | 1,788 | 1,790 | 1,753 | 1,761 | 10,510,100 |
| 2023/11/10 | 1,778 | 1,795 | 1,772 | 1,790 | 9,036,800 |
| 2023/11/09 | 1,801 | 1,817 | 1,784 | 1,808 | 8,461,200 |
| 2023/11/08 | 1,793 | 1,793 | 1,765 | 1,791 | 11,890,700 |
| 2023/11/07 | 1,806 | 1,819 | 1,780 | 1,783 | 13,352,100 |
| 2023/11/06 | 1,857 | 1,873 | 1,783 | 1,785 | 21,284,700 |
| 2023/11/02 | 1,824 | 1,864 | 1,815 | 1,851 | 19,664,200 |
| 2023/11/01 | 1,955 | 1,955 | 1,924 | 1,944 | 8,759,000 |
| 2023/10/31 | 1,905 | 1,921 | 1,892 | 1,900 | 8,989,500 |
| 2023/10/30 | 1,899 | 1,901 | 1,882 | 1,894 | 18,808,600 |
| 2023/10/27 | 1,916 | 1,933 | 1,912 | 1,929 | 5,524,400 |
| 2023/10/26 | 1,925 | 1,934 | 1,912 | 1,924 | 6,638,200 |
| 2023/10/25 | 1,965 | 1,978 | 1,955 | 1,955 | 7,289,600 |
| 2023/10/24 | 1,947 | 1,967 | 1,920 | 1,957 | 8,797,300 |
| 2023/10/23 | 1,892 | 1,950 | 1,891 | 1,934 | 8,509,800 |
| 2023/10/20 | 1,876 | 1,903 | 1,865 | 1,882 | 6,496,400 |
| 2023/10/19 | 1,901 | 1,905 | 1,884 | 1,889 | 6,232,400 |
| 2023/10/18 | 1,928 | 1,934 | 1,909 | 1,925 | 6,904,200 |
| 2023/10/17 | 1,923 | 1,937 | 1,914 | 1,926 | 6,568,600 |
| 2023/10/16 | 1,970 | 1,972 | 1,900 | 1,906 | 9,735,500 |
| 2023/10/13 | 1,995 | 2,001 | 1,973 | 1,975 | 11,164,900 |
| 2023/10/12 | 2,041 | 2,058 | 2,037 | 2,041 | 5,482,600 |
| 2023/10/11 | 2,061 | 2,067 | 2,027 | 2,040 | 5,569,300 |
| 2023/10/10 | 2,035 | 2,065 | 2,035 | 2,060 | 5,996,800 |
| 2023/10/06 | 2,045 | 2,050 | 2,030 | 2,030 | 5,423,900 |
| 2023/10/05 | 2,010 | 2,033 | 1,993 | 2,027 | 6,768,300 |
| 2023/10/04 | 1,998 | 2,026 | 1,998 | 2,018 | 7,711,200 |
| 2023/10/03 | 2,069 | 2,074 | 2,024 | 2,030 | 6,224,700 |
| 2023/10/02 | 2,084 | 2,113 | 2,071 | 2,074 | 5,087,400 |
| 2023/09/29 | 2,079 | 2,097 | 2,067 | 2,074 | 9,490,100 |
| 2023/09/28 | 2,124 | 2,127 | 2,079 | 2,090 | 7,300,900 |
| 2023/09/27 | 2,142 | 2,168 | 2,130 | 2,166 | 8,016,400 |
| 2023/09/26 | 2,140 | 2,151 | 2,124 | 2,138 | 5,774,400 |
| 2023/09/25 | 2,142 | 2,160 | 2,130 | 2,157 | 5,410,000 |
| 2023/09/22 | 2,110 | 2,124 | 2,093 | 2,096 | 6,811,400 |
| 2023/09/21 | 2,171 | 2,175 | 2,138 | 2,139 | 4,781,500 |
| 2023/09/20 | 2,209 | 2,209 | 2,171 | 2,177 | 5,981,600 |
| 2023/09/19 | 2,212 | 2,222 | 2,189 | 2,198 | 8,400,500 |
| 2023/09/15 | 2,217 | 2,238 | 2,211 | 2,225 | 8,769,100 |
| 2023/09/14 | 2,186 | 2,210 | 2,181 | 2,203 | 5,737,500 |
| 2023/09/13 | 2,199 | 2,202 | 2,185 | 2,188 | 4,885,000 |
| 2023/09/12 | 2,179 | 2,202 | 2,175 | 2,190 | 3,695,700 |
| 2023/09/11 | 2,216 | 2,219 | 2,183 | 2,185 | 4,172,100 |
| 2023/09/08 | 2,212 | 2,233 | 2,200 | 2,215 | 7,658,800 |
| 2023/09/07 | 2,220 | 2,230 | 2,207 | 2,208 | 6,570,700 |
| 2023/09/06 | 2,220 | 2,241 | 2,216 | 2,223 | 4,961,300 |
| 2023/09/05 | 2,213 | 2,218 | 2,199 | 2,216 | 4,588,700 |
| 2023/09/04 | 2,205 | 2,219 | 2,194 | 2,219 | 3,558,200 |
| 2023/09/01 | 2,194 | 2,215 | 2,190 | 2,200 | 4,748,800 |
| 2023/08/31 | 2,178 | 2,224 | 2,176 | 2,215 | 10,767,100 |
| 2023/08/30 | 2,213 | 2,224 | 2,201 | 2,206 | 4,581,100 |
| 2023/08/29 | 2,199 | 2,212 | 2,195 | 2,197 | 3,922,000 |
| 2023/08/28 | 2,200 | 2,210 | 2,194 | 2,204 | 5,400,400 |
| 2023/08/25 | 2,195 | 2,212 | 2,180 | 2,180 | 6,586,500 |
| 2023/08/24 | 2,219 | 2,227 | 2,197 | 2,212 | 5,938,900 |
| 2023/08/23 | 2,235 | 2,240 | 2,214 | 2,235 | 5,822,000 |
| 2023/08/22 | 2,261 | 2,262 | 2,227 | 2,239 | 4,833,200 |
| 2023/08/21 | 2,238 | 2,269 | 2,236 | 2,258 | 5,007,800 |
| 2023/08/18 | 2,232 | 2,244 | 2,215 | 2,231 | 6,535,200 |
| 2023/08/17 | 2,225 | 2,250 | 2,221 | 2,248 | 7,485,700 |
| 2023/08/16 | 2,221 | 2,247 | 2,211 | 2,232 | 6,795,900 |
| 2023/08/15 | 2,223 | 2,226 | 2,200 | 2,214 | 5,150,300 |
| 2023/08/14 | 2,259 | 2,270 | 2,223 | 2,224 | 6,769,800 |
| 2023/08/10 | 2,180 | 2,248 | 2,180 | 2,248 | 9,428,000 |
| 2023/08/09 | 2,181 | 2,190 | 2,153 | 2,178 | 6,516,300 |
| 2023/08/08 | 2,145 | 2,175 | 2,133 | 2,160 | 9,712,100 |
| 2023/08/07 | 2,108 | 2,194 | 2,087 | 2,191 | 17,498,600 |
| 2023/08/04 | 1,991 | 1,998 | 1,977 | 1,991 | 5,381,000 |
| 2023/08/03 | 2,060 | 2,061 | 2,010 | 2,011 | 7,088,300 |
| 2023/08/02 | 2,081 | 2,083 | 2,035 | 2,057 | 10,430,400 |
| 2023/08/01 | 2,095 | 2,135 | 2,088 | 2,131 | 7,896,200 |
| 2023/07/31 | 2,102 | 2,127 | 2,079 | 2,081 | 7,759,100 |
| 2023/07/28 | 2,088 | 2,093 | 2,045 | 2,080 | 7,850,700 |
| 2023/07/27 | 2,096 | 2,109 | 2,076 | 2,108 | 5,833,400 |
| 2023/07/26 | 2,093 | 2,103 | 2,090 | 2,094 | 3,542,100 |
| 2023/07/25 | 2,112 | 2,116 | 2,069 | 2,080 | 4,687,100 |
| 2023/07/24 | 2,098 | 2,108 | 2,084 | 2,103 | 4,289,800 |
| 2023/07/21 | 2,070 | 2,093 | 2,063 | 2,078 | 5,051,600 |
| 2023/07/20 | 2,069 | 2,082 | 2,052 | 2,071 | 6,572,000 |
| 2023/07/19 | 2,038 | 2,059 | 2,025 | 2,058 | 5,295,100 |
| 2023/07/18 | 2,011 | 2,029 | 2,004 | 2,015 | 5,961,100 |
| 2023/07/14 | 1,983 | 2,029 | 1,983 | 2,005 | 6,373,400 |
| 2023/07/13 | 2,007 | 2,025 | 1,999 | 2,009 | 4,349,000 |
| 2023/07/12 | 2,040 | 2,042 | 2,002 | 2,022 | 5,957,400 |
| 2023/07/11 | 2,053 | 2,061 | 2,041 | 2,050 | 5,615,400 |
| 2023/07/10 | 2,060 | 2,071 | 2,020 | 2,038 | 7,562,300 |
| 2023/07/07 | 2,060 | 2,078 | 2,028 | 2,061 | 7,733,500 |
| 2023/07/06 | 2,092 | 2,093 | 2,042 | 2,052 | 5,945,600 |
| 2023/07/05 | 2,090 | 2,099 | 2,082 | 2,084 | 4,655,800 |
| 2023/07/04 | 2,129 | 2,139 | 2,078 | 2,084 | 6,426,100 |
| 2023/07/03 | 2,159 | 2,162 | 2,140 | 2,145 | 4,442,900 |
| 2023/06/30 | 2,151 | 2,157 | 2,131 | 2,149 | 6,723,200 |
| 2023/06/29 | 2,198 | 2,206 | 2,147 | 2,156 | 6,260,900 |
| 2023/06/28 | 2,165 | 2,199 | 2,162 | 2,193 | 5,208,900 |