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
2026/05/22 2,279 2,291 2,250 2,270 5,027,300
2026/05/21 2,340 2,348 2,271 2,278 4,427,000
2026/05/20 2,314 2,333 2,267 2,295 5,886,800
2026/05/19 2,299 2,331 2,283 2,317 5,914,200
2026/05/18 2,300 2,321 2,275 2,300 4,721,000
2026/05/15 2,327 2,368 2,303 2,325 5,823,400
2026/05/14 2,397 2,397 2,340 2,368 4,542,000
2026/05/13 2,370 2,385 2,349 2,377 5,716,300
2026/05/12 2,321 2,342 2,305 2,328 4,542,000
2026/05/11 2,308 2,341 2,275 2,325 6,300,600
2026/05/08 2,352 2,352 2,283 2,300 10,566,000
2026/05/07 2,219 2,302 2,164 2,302 14,430,100
2026/05/01 2,199 2,216 2,173 2,207 6,920,400
2026/04/30 2,298 2,303 2,168 2,232 15,340,800
2026/04/28 2,386 2,403 2,264 2,306 10,866,600
2026/04/27 2,425 2,439 2,372 2,386 5,686,600
2026/04/24 2,490 2,502 2,453 2,468 3,910,000
2026/04/23 2,473 2,488 2,445 2,477 4,257,400
2026/04/22 2,522 2,553 2,491 2,501 3,995,500
2026/04/21 2,555 2,566 2,515 2,525 3,783,900
2026/04/20 2,578 2,586 2,561 2,570 2,875,400
2026/04/17 2,557 2,582 2,547 2,554 5,295,400
2026/04/16 2,602 2,614 2,585 2,585 4,023,300
2026/04/15 2,571 2,606 2,556 2,606 5,509,100
2026/04/14 2,580 2,582 2,518 2,521 4,525,300
2026/04/13 2,580 2,595 2,558 2,561 3,741,900
2026/04/10 2,615 2,632 2,574 2,607 5,556,500
2026/04/09 2,655 2,655 2,600 2,600 5,117,700
2026/04/08 2,708 2,717 2,622 2,624 6,263,300
2026/04/07 2,598 2,622 2,588 2,612 4,525,300
2026/04/06 2,580 2,618 2,576 2,608 3,411,200
2026/04/03 2,600 2,620 2,587 2,587 2,539,400
2026/03/27 2,550 2,622 2,540 2,610 8,457,200
2026/03/26 2,540 2,549 2,516 2,535 5,184,900
2026/03/25 2,547 2,553 2,520 2,539 5,882,800
2026/03/24 2,468 2,492 2,458 2,486 6,374,700
2026/03/23 2,350 2,383 2,326 2,361 6,344,700
2026/03/19 2,376 2,404 2,370 2,382 8,499,600
2026/03/18 2,400 2,448 2,396 2,447 5,936,100
2026/03/17 2,372 2,403 2,371 2,395 4,612,000
2026/03/16 2,343 2,364 2,325 2,348 3,624,600
2026/03/13 2,332 2,392 2,331 2,362 5,932,700
2026/03/12 2,421 2,450 2,359 2,373 6,135,300
2026/03/11 2,480 2,492 2,454 2,470 7,104,500
2026/03/10 2,420 2,438 2,393 2,418 5,662,300
2026/03/09 2,454 2,470 2,318 2,370 7,838,200
2026/03/06 2,335 2,405 2,327 2,404 5,148,400
2026/03/05 2,412 2,420 2,366 2,385 8,761,800
2026/03/04 2,328 2,345 2,303 2,332 9,559,500
2026/03/03 2,468 2,482 2,400 2,400 7,382,400
2026/03/02 2,502 2,522 2,473 2,485 7,135,200
2026/02/27 2,540 2,620 2,530 2,602 13,974,400
2026/02/26 2,493 2,541 2,489 2,527 7,203,100
2026/02/25 2,528 2,559 2,505 2,532 6,845,700
2026/02/24 2,489 2,511 2,451 2,509 5,608,100
2026/02/20 2,524 2,524 2,460 2,477 6,653,500
2026/02/19 2,469 2,536 2,451 2,536 6,064,800
2026/02/18 2,470 2,517 2,466 2,514 6,395,000
2026/02/17 2,430 2,439 2,406 2,425 2,740,300
2026/02/16 2,500 2,501 2,432 2,432 4,551,300
2026/02/13 2,496 2,511 2,475 2,511 9,739,100
2026/02/12 2,546 2,546 2,468 2,470 7,205,100
2026/02/10 2,509 2,552 2,499 2,532 7,392,300
2026/02/09 2,511 2,570 2,485 2,504 10,412,500
2026/02/06 2,407 2,454 2,395 2,441 10,517,100
2026/02/05 2,463 2,496 2,404 2,421 17,910,200
2026/02/04 2,227 2,260 2,216 2,248 6,660,400
2026/02/03 2,227 2,254 2,210 2,223 9,847,800
2026/02/02 2,244 2,249 2,151 2,151 9,302,900
2026/01/30 2,178 2,178 2,125 2,144 11,010,500
2026/01/29 2,102 2,149 2,081 2,128 8,756,200
2026/01/28 2,101 2,152 2,100 2,132 11,090,800
2026/01/27 2,207 2,210 2,177 2,200 6,890,800
2026/01/26 2,218 2,232 2,207 2,223 5,909,100
2026/01/23 2,250 2,272 2,235 2,262 7,216,400
2026/01/22 2,251 2,254 2,227 2,245 6,357,900
2026/01/21 2,219 2,228 2,192 2,213 6,614,600
2026/01/20 2,216 2,247 2,215 2,238 5,277,300
2026/01/19 2,220 2,245 2,208 2,230 5,171,000
2026/01/16 2,299 2,300 2,233 2,244 8,426,800
2026/01/15 2,318 2,336 2,287 2,302 7,484,600
2026/01/14 2,272 2,324 2,258 2,315 8,373,300
2026/01/13 2,248 2,294 2,246 2,258 9,563,400
2026/01/09 2,223 2,242 2,208 2,237 8,137,800
2026/01/08 2,200 2,223 2,194 2,213 7,071,400
2026/01/07 2,130 2,190 2,127 2,186 9,640,300
2026/01/06 2,113 2,130 2,078 2,126 7,905,100
2026/01/05 2,105 2,138 2,105 2,130 6,434,700
2025/12/30 2,103 2,109 2,088 2,093 3,795,700
2025/12/29 2,102 2,103 2,087 2,100 4,142,600
2025/12/26 2,100 2,109 2,091 2,099 2,803,700
2025/12/25 2,105 2,106 2,091 2,094 1,608,800
2025/12/24 2,108 2,112 2,086 2,093 3,867,500
2025/12/23 2,081 2,107 2,077 2,107 3,857,000
2025/12/22 2,110 2,110 2,081 2,084 4,424,600
2025/12/19 2,113 2,116 2,083 2,100 12,166,400
2025/12/18 2,130 2,144 2,111 2,117 6,063,200
2025/12/17 2,133 2,140 2,100 2,110 7,564,400
2025/12/16 2,130 2,134 2,110 2,126 7,087,600
2025/12/15 2,080 2,121 2,072 2,110 10,149,600
2025/12/12 2,060 2,065 2,037 2,055 8,555,600
2025/12/11 2,066 2,072 2,046 2,048 6,638,400
2025/12/10 2,050 2,099 2,049 2,074 9,857,600
2025/12/09 2,005 2,024 2,001 2,020 6,016,500
2025/12/08 2,044 2,044 1,997 2,007 7,482,300
2025/12/05 2,000 2,009 1,968 2,000 8,126,900
2025/12/04 1,977 2,000 1,973 2,000 6,925,500
2025/12/03 1,981 1,995 1,965 1,984 6,105,000
2025/12/02 1,972 1,993 1,958 1,993 8,654,000
2025/12/01 1,945 1,974 1,939 1,971 6,322,800
2025/11/28 1,958 1,969 1,940 1,969 6,056,000
2025/11/27 1,959 1,979 1,953 1,967 4,262,700
2025/11/26 1,969 1,994 1,944 1,983 8,647,200
2025/11/25 1,990 1,993 1,952 1,978 10,491,000
2025/11/21 1,961 1,979 1,945 1,965 17,204,700
2025/11/20 1,924 1,982 1,923 1,980 13,066,800
2025/11/19 1,912 1,923 1,896 1,914 10,306,000
2025/11/18 1,915 1,936 1,894 1,894 9,171,500
2025/11/17 1,890 1,912 1,883 1,896 7,921,300
2025/11/14 1,879 1,897 1,862 1,893 9,039,700
2025/11/13 1,859 1,886 1,851 1,875 8,606,200
2025/11/12 1,815 1,855 1,814 1,854 13,331,200
2025/11/11 1,770 1,794 1,762 1,791 7,382,500
2025/11/10 1,758 1,767 1,742 1,766 8,392,300
2025/11/07 1,757 1,764 1,726 1,753 11,128,100
2025/11/06 1,694 1,742 1,688 1,742 11,893,000
2025/11/05 1,732 1,752 1,663 1,698 15,391,900
2025/11/04 1,650 1,705 1,637 1,704 18,107,300
2025/10/31 1,635 1,645 1,596 1,614 18,049,800
2025/10/30 1,570 1,602 1,558 1,600 8,304,300
2025/10/29 1,600 1,611 1,569 1,576 5,747,800
2025/10/28 1,632 1,633 1,604 1,604 6,586,200
2025/10/27 1,635 1,639 1,626 1,636 5,693,500
2025/10/24 1,634 1,638 1,624 1,624 4,339,700
2025/10/23 1,630 1,636 1,619 1,635 4,978,500
2025/10/22 1,620 1,634 1,618 1,623 8,099,400
2025/10/21 1,634 1,638 1,622 1,622 4,425,700
2025/10/20 1,640 1,642 1,624 1,627 4,930,900
2025/10/17 1,600 1,620 1,598 1,607 5,311,300
2025/10/16 1,602 1,613 1,587 1,613 7,097,100
2025/10/15 1,600 1,608 1,580 1,586 7,584,400
2025/10/14 1,581 1,604 1,573 1,586 9,220,000
2025/10/10 1,648 1,650 1,617 1,621 7,060,700
2025/10/09 1,638 1,663 1,634 1,663 6,587,200
2025/10/08 1,671 1,678 1,640 1,649 6,267,100
2025/10/07 1,658 1,666 1,651 1,662 5,682,600
2025/10/06 1,660 1,675 1,652 1,660 8,602,800
2025/10/03 1,633 1,641 1,615 1,625 6,446,300
2025/10/02 1,650 1,650 1,622 1,646 7,829,600
2025/10/01 1,619 1,621 1,601 1,610 6,696,800
2025/09/30 1,591 1,607 1,586 1,601 9,034,800
2025/09/29 1,620 1,621 1,591 1,601 8,538,300
2025/09/26 1,642 1,658 1,636 1,644 13,772,900
2025/09/25 1,679 1,679 1,661 1,662 6,681,600
2025/09/24 1,684 1,689 1,668 1,670 6,100,300
2025/09/22 1,668 1,682 1,666 1,672 5,568,100
2025/09/19 1,674 1,684 1,658 1,658 8,466,700
2025/09/18 1,660 1,661 1,647 1,650 5,227,100
2025/09/17 1,680 1,684 1,648 1,655 6,049,400
2025/09/16 1,687 1,700 1,680 1,683 5,390,300
2025/09/12 1,700 1,700 1,684 1,691 6,408,700
2025/09/11 1,668 1,688 1,663 1,688 4,119,900
2025/09/10 1,694 1,695 1,677 1,678 5,761,300
2025/09/09 1,720 1,725 1,695 1,695 4,712,300
2025/09/08 1,713 1,726 1,701 1,724 7,443,800
2025/09/05 1,681 1,704 1,670 1,701 5,754,400
2025/09/04 1,673 1,690 1,670 1,679 5,600,900
2025/09/03 1,670 1,672 1,651 1,664 5,354,800
2025/09/02 1,645 1,667 1,644 1,659 3,846,800
2025/09/01 1,640 1,648 1,630 1,644 3,876,100
2025/08/29 1,625 1,634 1,614 1,620 6,304,400
2025/08/28 1,624 1,630 1,613 1,620 4,925,800
2025/08/27 1,628 1,634 1,613 1,616 5,581,800
2025/08/26 1,673 1,674 1,629 1,629 12,924,000
2025/08/25 1,693 1,693 1,675 1,675 3,775,900
2025/08/22 1,683 1,694 1,678 1,693 3,638,300
2025/08/21 1,698 1,698 1,675 1,678 5,530,100
2025/08/20 1,708 1,715 1,687 1,697 6,257,200
2025/08/19 1,693 1,705 1,679 1,704 7,193,800
2025/08/18 1,671 1,695 1,671 1,685 5,641,000
2025/08/15 1,670 1,671 1,651 1,671 5,321,800
2025/08/14 1,668 1,675 1,648 1,652 5,516,300
2025/08/13 1,650 1,672 1,650 1,662 7,439,000
2025/08/12 1,625 1,653 1,622 1,649 8,291,800
2025/08/08 1,610 1,621 1,594 1,616 7,588,800
2025/08/07 1,589 1,615 1,587 1,605 6,450,200
2025/08/06 1,575 1,600 1,566 1,594 6,041,100
2025/08/05 1,561 1,583 1,552 1,581 5,907,200
2025/08/04 1,563 1,567 1,549 1,557 6,088,900
2025/08/01 1,578 1,585 1,560 1,577 8,153,500
2025/07/31 1,567 1,603 1,556 1,579 25,176,100
2025/07/30 1,505 1,508 1,484 1,488 7,374,700
2025/07/29 1,481 1,501 1,475 1,499 6,428,600
2025/07/28 1,479 1,494 1,478 1,490 6,465,500
2025/07/25 1,490 1,496 1,475 1,478 6,179,600
2025/07/24 1,490 1,511 1,483 1,490 11,175,200
2025/07/23 1,439 1,492 1,432 1,488 13,993,000
2025/07/22 1,435 1,438 1,423 1,423 7,885,600
2025/07/18 1,457 1,462 1,444 1,449 4,456,500
2025/07/17 1,438 1,452 1,437 1,452 4,391,000

このページの先頭へ