日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1996/12/30 2,380 2,400 2,350 2,380 320,000
1996/12/27 2,380 2,380 2,340 2,350 390,000
1996/12/26 2,380 2,380 2,330 2,370 1,245,000
1996/12/25 2,390 2,400 2,380 2,400 759,000
1996/12/24 2,380 2,380 2,350 2,360 612,000
1996/12/20 2,380 2,410 2,370 2,390 1,216,000
1996/12/19 2,360 2,400 2,340 2,340 778,000
1996/12/18 2,380 2,380 2,350 2,350 585,000
1996/12/17 2,350 2,390 2,340 2,370 421,000
1996/12/16 2,360 2,370 2,350 2,370 450,000
1996/12/13 2,320 2,360 2,310 2,360 1,998,000
1996/12/12 2,360 2,370 2,350 2,350 461,000
1996/12/11 2,360 2,370 2,340 2,360 482,000
1996/12/10 2,400 2,400 2,380 2,400 382,000
1996/12/09 2,370 2,400 2,360 2,370 393,000
1996/12/06 2,410 2,420 2,300 2,340 1,006,000
1996/12/05 2,310 2,400 2,310 2,390 766,000
1996/12/04 2,290 2,320 2,290 2,310 277,000
1996/12/03 2,300 2,310 2,290 2,290 498,000
1996/12/02 2,320 2,340 2,300 2,300 509,000
1996/11/29 2,330 2,340 2,320 2,320 434,000
1996/11/28 2,320 2,330 2,310 2,310 318,000
1996/11/27 2,320 2,340 2,310 2,320 586,000
1996/11/26 2,340 2,340 2,300 2,320 617,000
1996/11/25 2,370 2,380 2,340 2,340 308,000
1996/11/22 2,380 2,390 2,360 2,370 618,000
1996/11/21 2,390 2,410 2,390 2,400 766,000
1996/11/20 2,360 2,390 2,360 2,370 624,000
1996/11/19 2,390 2,410 2,380 2,400 236,000
1996/11/18 2,410 2,410 2,370 2,390 424,000
1996/11/15 2,420 2,430 2,410 2,410 420,000
1996/11/14 2,410 2,420 2,400 2,410 470,000
1996/11/13 2,410 2,420 2,400 2,420 413,000
1996/11/12 2,380 2,410 2,380 2,410 634,000
1996/11/11 2,370 2,400 2,370 2,380 1,043,000
1996/11/08 2,310 2,370 2,310 2,370 592,000
1996/11/07 2,370 2,370 2,300 2,310 393,000
1996/11/06 2,310 2,360 2,310 2,340 447,000
1996/11/05 2,330 2,330 2,280 2,300 111,000
1996/11/01 2,300 2,330 2,280 2,330 442,000
1996/10/31 2,350 2,350 2,310 2,310 295,000
1996/10/30 2,330 2,340 2,310 2,320 335,000
1996/10/29 2,320 2,350 2,310 2,340 366,000
1996/10/28 2,330 2,340 2,310 2,310 411,000
1996/10/25 2,360 2,360 2,330 2,330 391,000
1996/10/24 2,360 2,370 2,350 2,350 343,000
1996/10/23 2,360 2,370 2,340 2,370 353,000
1996/10/22 2,340 2,370 2,340 2,370 321,000
1996/10/21 2,380 2,380 2,360 2,360 231,000
1996/10/18 2,340 2,390 2,330 2,350 450,000
1996/10/17 2,310 2,330 2,310 2,330 160,000
1996/10/16 2,350 2,350 2,310 2,310 563,000
1996/10/15 2,340 2,350 2,320 2,350 365,000
1996/10/14 2,310 2,330 2,300 2,330 412,000
1996/10/11 2,300 2,320 2,280 2,320 471,000
1996/10/09 2,300 2,320 2,300 2,310 131,000
1996/10/08 2,320 2,330 2,310 2,310 193,000
1996/10/07 2,310 2,320 2,300 2,320 182,000
1996/10/04 2,320 2,330 2,300 2,310 277,000
1996/10/03 2,340 2,340 2,320 2,320 399,000
1996/10/02 2,350 2,350 2,330 2,330 350,000
1996/10/01 2,350 2,360 2,340 2,350 187,000
1996/09/30 2,360 2,370 2,350 2,360 201,000
1996/09/27 2,360 2,370 2,350 2,360 330,000
1996/09/26 2,380 2,390 2,360 2,360 371,000
1996/09/25 2,350 2,370 2,350 2,370 176,000
1996/09/24 2,350 2,370 2,350 2,370 206,000
1996/09/20 2,350 2,350 2,340 2,350 390,000
1996/09/19 2,320 2,350 2,320 2,340 358,000
1996/09/18 2,350 2,350 2,330 2,340 396,000
1996/09/17 2,340 2,360 2,330 2,360 460,000
1996/09/13 2,290 2,330 2,290 2,320 1,688,000
1996/09/12 2,290 2,300 2,280 2,280 268,000
1996/09/11 2,290 2,300 2,280 2,290 419,000
1996/09/10 2,280 2,300 2,270 2,300 247,000
1996/09/09 2,260 2,270 2,240 2,260 171,000
1996/09/06 2,270 2,280 2,240 2,240 362,000
1996/09/05 2,260 2,290 2,260 2,270 248,000
1996/09/04 2,250 2,260 2,250 2,260 114,000
1996/09/03 2,250 2,260 2,230 2,250 331,000
1996/09/02 2,240 2,260 2,240 2,240 253,000
1996/08/30 2,250 2,250 2,240 2,240 550,000
1996/08/29 2,250 2,260 2,240 2,250 216,000
1996/08/28 2,250 2,270 2,240 2,240 250,000
1996/08/27 2,250 2,260 2,240 2,250 307,000
1996/08/26 2,240 2,260 2,240 2,240 560,000
1996/08/23 2,260 2,260 2,240 2,240 183,000
1996/08/22 2,240 2,260 2,230 2,250 467,000
1996/08/21 2,260 2,280 2,240 2,240 191,000
1996/08/20 2,250 2,250 2,240 2,240 211,000
1996/08/19 2,240 2,260 2,240 2,240 468,000
1996/08/16 2,250 2,260 2,230 2,230 208,000
1996/08/15 2,270 2,280 2,230 2,250 561,000
1996/08/14 2,260 2,270 2,250 2,270 259,000
1996/08/13 2,280 2,290 2,270 2,280 286,000
1996/08/12 2,260 2,280 2,250 2,280 203,000
1996/08/09 2,260 2,260 2,240 2,250 591,000
1996/08/08 2,270 2,270 2,250 2,270 262,000
1996/08/07 2,270 2,280 2,250 2,250 396,000
1996/08/06 2,310 2,310 2,280 2,280 302,000
1996/08/05 2,320 2,330 2,310 2,310 387,000
1996/08/02 2,330 2,340 2,320 2,320 485,000
1996/08/01 2,330 2,340 2,330 2,330 299,000
1996/07/31 2,330 2,340 2,320 2,340 282,000
1996/07/30 2,320 2,330 2,310 2,330 214,000
1996/07/29 2,340 2,350 2,320 2,320 498,000
1996/07/26 2,330 2,340 2,310 2,340 806,000
1996/07/25 2,290 2,300 2,270 2,290 411,000
1996/07/24 2,300 2,300 2,270 2,270 414,000
1996/07/23 2,300 2,310 2,290 2,310 506,000
1996/07/22 2,300 2,310 2,290 2,290 680,000
1996/07/19 2,300 2,320 2,290 2,310 350,000
1996/07/18 2,310 2,320 2,300 2,310 418,000
1996/07/17 2,320 2,330 2,290 2,300 400,000
1996/07/16 2,300 2,330 2,290 2,320 326,000
1996/07/15 2,290 2,320 2,280 2,320 403,000
1996/07/12 2,250 2,320 2,240 2,300 454,000
1996/07/11 2,260 2,290 2,260 2,290 334,000
1996/07/10 2,290 2,290 2,260 2,260 254,000
1996/07/09 2,270 2,290 2,270 2,290 268,000
1996/07/08 2,270 2,280 2,240 2,270 336,000
1996/07/05 2,300 2,310 2,280 2,290 612,000
1996/07/04 2,300 2,300 2,260 2,300 381,000
1996/07/03 2,350 2,350 2,250 2,300 1,051,000
1996/07/02 2,370 2,370 2,350 2,350 374,000
1996/07/01 2,370 2,380 2,360 2,370 770,000
1996/06/28 2,370 2,380 2,370 2,380 575,000
1996/06/27 2,370 2,380 2,350 2,370 397,000
1996/06/26 2,390 2,390 2,360 2,380 508,000
1996/06/25 2,390 2,400 2,390 2,390 537,000
1996/06/24 2,390 2,400 2,380 2,390 411,000
1996/06/21 2,390 2,400 2,370 2,390 623,000
1996/06/20 2,370 2,380 2,360 2,380 355,000
1996/06/19 2,360 2,380 2,360 2,370 431,000
1996/06/18 2,410 2,410 2,380 2,380 529,000
1996/06/17 2,390 2,420 2,390 2,400 477,000
1996/06/14 2,370 2,400 2,360 2,390 2,512,000
1996/06/13 2,320 2,370 2,320 2,340 1,053,000
1996/06/12 2,300 2,320 2,300 2,310 664,000
1996/06/11 2,220 2,270 2,220 2,260 771,000
1996/06/10 2,230 2,230 2,210 2,230 399,000
1996/06/07 2,250 2,250 2,210 2,230 935,000
1996/06/06 2,270 2,280 2,250 2,250 571,000
1996/06/05 2,280 2,280 2,250 2,280 547,000
1996/06/04 2,310 2,310 2,270 2,290 1,172,000
1996/06/03 2,340 2,340 2,320 2,320 702,000
1996/05/31 2,370 2,380 2,300 2,330 1,342,000
1996/05/30 2,400 2,410 2,380 2,390 810,000
1996/05/29 2,460 2,470 2,430 2,440 292,000
1996/05/28 2,460 2,460 2,440 2,460 310,000
1996/05/27 2,470 2,480 2,430 2,450 165,000
1996/05/24 2,470 2,480 2,450 2,460 205,000
1996/05/23 2,470 2,480 2,460 2,480 237,000
1996/05/22 2,490 2,500 2,450 2,480 239,000
1996/05/21 2,490 2,490 2,470 2,490 326,000
1996/05/20 2,490 2,510 2,480 2,480 377,000
1996/05/17 2,490 2,500 2,460 2,480 440,000
1996/05/16 2,490 2,500 2,480 2,500 488,000
1996/05/15 2,460 2,490 2,450 2,480 448,000
1996/05/14 2,460 2,460 2,430 2,430 103,000
1996/05/13 2,460 2,460 2,430 2,440 230,000
1996/05/10 2,450 2,460 2,440 2,460 280,000
1996/05/09 2,480 2,480 2,420 2,440 556,000
1996/05/08 2,450 2,480 2,450 2,480 282,000
1996/05/07 2,460 2,480 2,440 2,450 431,000
1996/05/02 2,430 2,470 2,430 2,440 427,000
1996/05/01 2,470 2,470 2,430 2,430 348,000
1996/04/30 2,460 2,500 2,460 2,480 364,000
1996/04/26 2,490 2,490 2,480 2,480 448,000
1996/04/25 2,480 2,500 2,470 2,480 648,000
1996/04/24 2,450 2,460 2,430 2,460 619,000
1996/04/23 2,440 2,440 2,410 2,420 406,000
1996/04/22 2,440 2,450 2,430 2,450 236,000
1996/04/19 2,400 2,440 2,390 2,440 418,000
1996/04/18 2,400 2,410 2,390 2,400 479,000
1996/04/17 2,440 2,460 2,420 2,420 366,000
1996/04/16 2,450 2,460 2,430 2,430 593,000
1996/04/15 2,440 2,460 2,440 2,450 311,000
1996/04/12 2,450 2,460 2,430 2,430 595,000
1996/04/11 2,430 2,450 2,430 2,430 263,000
1996/04/10 2,450 2,470 2,440 2,440 539,000
1996/04/09 2,460 2,470 2,450 2,450 402,000
1996/04/08 2,440 2,450 2,430 2,430 177,000
1996/04/05 2,430 2,460 2,430 2,450 763,000
1996/04/04 2,410 2,430 2,410 2,430 327,000
1996/04/03 2,410 2,420 2,390 2,410 529,000
1996/04/02 2,400 2,410 2,390 2,400 452,000
1996/04/01 2,390 2,400 2,380 2,390 496,000
1996/03/29 2,350 2,390 2,350 2,380 405,000
1996/03/28 2,380 2,380 2,350 2,350 677,000
1996/03/27 2,380 2,390 2,370 2,390 578,000
1996/03/26 2,350 2,390 2,340 2,380 579,000
1996/03/25 2,330 2,340 2,320 2,340 312,000
1996/03/22 2,320 2,330 2,310 2,330 558,000
1996/03/21 2,320 2,330 2,300 2,310 457,000
1996/03/19 2,320 2,330 2,300 2,300 414,000
1996/03/18 2,300 2,310 2,290 2,310 194,000
1996/03/15 2,300 2,320 2,290 2,300 594,000
1996/03/14 2,320 2,330 2,300 2,310 244,000
1996/03/13 2,330 2,330 2,310 2,320 293,000
1996/03/12 2,330 2,330 2,320 2,320 207,000
1996/03/11 2,330 2,340 2,310 2,320 333,000
1996/03/08 2,320 2,350 2,320 2,350 3,850,000
1996/03/07 2,340 2,370 2,340 2,360 330,000
1996/03/06 2,340 2,360 2,330 2,350 294,000
1996/03/05 2,350 2,360 2,340 2,340 231,000
1996/03/04 2,370 2,370 2,350 2,350 170,000
1996/03/01 2,340 2,370 2,330 2,360 341,000
1996/02/29 2,350 2,360 2,340 2,350 340,000
1996/02/28 2,360 2,370 2,350 2,350 307,000
1996/02/27 2,380 2,380 2,360 2,360 530,000
1996/02/26 2,370 2,390 2,360 2,380 472,000
1996/02/23 2,360 2,370 2,360 2,360 376,000
1996/02/22 2,340 2,350 2,330 2,340 492,000
1996/02/21 2,330 2,330 2,310 2,310 457,000
1996/02/20 2,330 2,340 2,320 2,330 459,000
1996/02/19 2,360 2,360 2,340 2,350 224,000
1996/02/16 2,370 2,370 2,350 2,360 274,000
1996/02/15 2,370 2,380 2,370 2,380 245,000
1996/02/14 2,390 2,390 2,370 2,390 342,000
1996/02/13 2,390 2,410 2,390 2,400 534,000
1996/02/09 2,380 2,380 2,360 2,380 757,000
1996/02/08 2,360 2,380 2,340 2,380 391,000
1996/02/07 2,350 2,360 2,340 2,360 466,000
1996/02/06 2,380 2,380 2,370 2,370 469,000
1996/02/05 2,390 2,390 2,380 2,380 525,000
1996/02/02 2,370 2,410 2,370 2,400 796,000
1996/02/01 2,340 2,380 2,330 2,380 435,000
1996/01/31 2,320 2,350 2,310 2,340 545,000
1996/01/30 2,290 2,320 2,280 2,320 279,000
1996/01/29 2,300 2,300 2,270 2,280 212,000
1996/01/26 2,260 2,300 2,260 2,280 487,000
1996/01/25 2,280 2,290 2,260 2,280 417,000
1996/01/24 2,290 2,300 2,270 2,280 601,000
1996/01/23 2,280 2,300 2,280 2,280 590,000
1996/01/22 2,310 2,320 2,280 2,280 362,000
1996/01/19 2,310 2,310 2,290 2,300 336,000
1996/01/18 2,280 2,310 2,280 2,310 588,000
1996/01/17 2,310 2,310 2,280 2,280 741,000
1996/01/16 2,310 2,320 2,270 2,300 689,000
1996/01/12 2,360 2,360 2,310 2,320 711,000
1996/01/11 2,330 2,350 2,330 2,350 275,000
1996/01/10 2,330 2,350 2,320 2,350 468,000
1996/01/09 2,330 2,340 2,330 2,340 503,000
1996/01/08 2,310 2,330 2,310 2,310 376,000
1996/01/05 2,280 2,330 2,270 2,330 1,137,000
1996/01/04 2,260 2,270 2,230 2,270 467,000

このページの先頭へ