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 |
|---|---|---|---|---|---|
| 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 |
| 2025/07/16 | 1,440 | 1,449 | 1,433 | 1,439 | 6,902,500 |
| 2025/07/15 | 1,450 | 1,463 | 1,440 | 1,442 | 7,869,800 |
| 2025/07/14 | 1,416 | 1,482 | 1,413 | 1,440 | 14,489,400 |
| 2025/07/11 | 1,402 | 1,419 | 1,398 | 1,407 | 7,687,400 |
| 2025/07/10 | 1,380 | 1,381 | 1,368 | 1,377 | 6,917,400 |
| 2025/07/09 | 1,383 | 1,389 | 1,371 | 1,386 | 6,574,100 |
| 2025/07/08 | 1,380 | 1,388 | 1,365 | 1,365 | 7,751,000 |
| 2025/07/07 | 1,407 | 1,408 | 1,382 | 1,382 | 4,730,900 |
| 2025/07/04 | 1,395 | 1,402 | 1,389 | 1,402 | 4,580,400 |
| 2025/07/03 | 1,390 | 1,397 | 1,373 | 1,392 | 5,643,100 |
| 2025/07/02 | 1,392 | 1,397 | 1,386 | 1,392 | 5,350,600 |
| 2025/07/01 | 1,410 | 1,414 | 1,389 | 1,391 | 4,970,800 |
| 2025/06/30 | 1,402 | 1,419 | 1,399 | 1,417 | 5,958,500 |
| 2025/06/27 | 1,391 | 1,404 | 1,384 | 1,402 | 6,485,600 |
| 2025/06/26 | 1,385 | 1,393 | 1,382 | 1,385 | 3,986,000 |
| 2025/06/25 | 1,399 | 1,400 | 1,377 | 1,383 | 4,677,900 |
| 2025/06/24 | 1,369 | 1,392 | 1,368 | 1,391 | 6,159,500 |
| 2025/06/23 | 1,352 | 1,359 | 1,344 | 1,359 | 4,050,800 |
| 2025/06/20 | 1,363 | 1,364 | 1,352 | 1,352 | 7,415,100 |
| 2025/06/19 | 1,375 | 1,377 | 1,353 | 1,356 | 7,217,300 |
| 2025/06/18 | 1,379 | 1,383 | 1,377 | 1,380 | 4,842,800 |
| 2025/06/17 | 1,382 | 1,387 | 1,376 | 1,383 | 4,472,000 |
| 2025/06/16 | 1,399 | 1,403 | 1,386 | 1,386 | 4,836,800 |
| 2025/06/13 | 1,409 | 1,409 | 1,389 | 1,389 | 8,614,600 |
| 2025/06/12 | 1,421 | 1,423 | 1,410 | 1,417 | 4,172,200 |
| 2025/06/11 | 1,421 | 1,432 | 1,416 | 1,419 | 4,119,000 |
| 2025/06/10 | 1,411 | 1,422 | 1,403 | 1,418 | 4,395,900 |
| 2025/06/09 | 1,416 | 1,416 | 1,403 | 1,403 | 2,867,300 |
| 2025/06/06 | 1,401 | 1,405 | 1,395 | 1,396 | 3,214,800 |
| 2025/06/05 | 1,406 | 1,409 | 1,384 | 1,396 | 4,880,800 |
| 2025/06/04 | 1,425 | 1,431 | 1,414 | 1,416 | 4,154,000 |
| 2025/06/03 | 1,420 | 1,434 | 1,413 | 1,428 | 3,938,100 |
| 2025/06/02 | 1,425 | 1,432 | 1,412 | 1,425 | 3,699,800 |
| 2025/05/30 | 1,400 | 1,431 | 1,395 | 1,429 | 8,479,800 |
| 2025/05/29 | 1,402 | 1,419 | 1,402 | 1,414 | 4,305,700 |
| 2025/05/28 | 1,412 | 1,415 | 1,401 | 1,401 | 4,481,200 |
| 2025/05/27 | 1,397 | 1,409 | 1,393 | 1,405 | 3,161,000 |
| 2025/05/26 | 1,385 | 1,400 | 1,383 | 1,397 | 3,092,800 |
| 2025/05/23 | 1,409 | 1,420 | 1,393 | 1,393 | 5,207,200 |
| 2025/05/22 | 1,374 | 1,396 | 1,373 | 1,391 | 4,625,100 |
| 2025/05/21 | 1,380 | 1,384 | 1,374 | 1,380 | 3,893,900 |
| 2025/05/20 | 1,388 | 1,389 | 1,357 | 1,365 | 5,338,900 |
| 2025/05/19 | 1,381 | 1,390 | 1,375 | 1,375 | 4,948,600 |
| 2025/05/16 | 1,363 | 1,368 | 1,352 | 1,366 | 4,169,400 |
| 2025/05/15 | 1,333 | 1,350 | 1,329 | 1,341 | 5,150,700 |
| 2025/05/14 | 1,370 | 1,381 | 1,353 | 1,354 | 5,894,500 |
| 2025/05/13 | 1,402 | 1,406 | 1,368 | 1,372 | 8,960,300 |
| 2025/05/12 | 1,380 | 1,380 | 1,330 | 1,342 | 14,000,200 |
| 2025/05/09 | 1,400 | 1,403 | 1,385 | 1,396 | 8,774,800 |
| 2025/05/08 | 1,431 | 1,435 | 1,399 | 1,408 | 5,653,800 |
| 2025/05/07 | 1,459 | 1,460 | 1,414 | 1,432 | 9,074,700 |
| 2025/05/02 | 1,438 | 1,464 | 1,434 | 1,458 | 5,931,000 |
| 2025/05/01 | 1,436 | 1,440 | 1,421 | 1,439 | 5,161,200 |
| 2025/04/30 | 1,434 | 1,447 | 1,419 | 1,428 | 9,544,200 |
| 2025/04/28 | 1,452 | 1,462 | 1,428 | 1,435 | 9,907,900 |
| 2025/04/25 | 1,374 | 1,389 | 1,367 | 1,382 | 5,515,400 |
| 2025/04/24 | 1,368 | 1,375 | 1,356 | 1,361 | 5,031,700 |
| 2025/04/23 | 1,378 | 1,379 | 1,357 | 1,368 | 4,657,900 |
| 2025/04/22 | 1,333 | 1,350 | 1,324 | 1,350 | 3,721,000 |
| 2025/04/21 | 1,348 | 1,349 | 1,328 | 1,336 | 3,499,900 |
| 2025/04/18 | 1,348 | 1,353 | 1,329 | 1,353 | 3,358,000 |
| 2025/04/17 | 1,321 | 1,328 | 1,314 | 1,327 | 3,912,800 |
| 2025/04/16 | 1,330 | 1,335 | 1,315 | 1,323 | 4,777,600 |
| 2025/04/15 | 1,332 | 1,350 | 1,328 | 1,337 | 5,711,400 |
| 2025/04/14 | 1,290 | 1,323 | 1,290 | 1,313 | 5,497,800 |
| 2025/04/11 | 1,254 | 1,277 | 1,252 | 1,270 | 10,637,500 |
| 2025/04/10 | 1,350 | 1,361 | 1,321 | 1,334 | 10,732,500 |
| 2025/04/09 | 1,328 | 1,332 | 1,244 | 1,257 | 13,738,400 |
| 2025/04/08 | 1,330 | 1,344 | 1,315 | 1,341 | 9,629,900 |
| 2025/04/07 | 1,300 | 1,337 | 1,274 | 1,302 | 11,695,000 |
| 2025/04/04 | 1,372 | 1,408 | 1,372 | 1,390 | 10,137,500 |
| 2025/04/03 | 1,375 | 1,389 | 1,365 | 1,376 | 11,161,900 |
| 2025/04/02 | 1,451 | 1,457 | 1,403 | 1,404 | 8,677,000 |
| 2025/04/01 | 1,461 | 1,473 | 1,455 | 1,461 | 5,137,800 |
| 2025/03/31 | 1,461 | 1,464 | 1,442 | 1,447 | 7,584,800 |
| 2025/03/28 | 1,468 | 1,483 | 1,467 | 1,478 | 7,099,200 |
| 2025/03/27 | 1,492 | 1,504 | 1,489 | 1,503 | 8,775,800 |
| 2025/03/26 | 1,510 | 1,513 | 1,491 | 1,496 | 6,444,400 |
| 2025/03/25 | 1,502 | 1,510 | 1,494 | 1,500 | 5,859,900 |
| 2025/03/24 | 1,506 | 1,513 | 1,502 | 1,502 | 5,173,300 |
| 2025/03/21 | 1,475 | 1,509 | 1,470 | 1,494 | 13,285,100 |
| 2025/03/19 | 1,485 | 1,501 | 1,485 | 1,494 | 6,940,500 |
| 2025/03/18 | 1,492 | 1,495 | 1,484 | 1,484 | 5,453,700 |
| 2025/03/17 | 1,474 | 1,486 | 1,467 | 1,480 | 3,775,200 |
| 2025/03/14 | 1,446 | 1,473 | 1,446 | 1,468 | 6,953,100 |
| 2025/03/13 | 1,453 | 1,463 | 1,450 | 1,459 | 4,370,200 |
| 2025/03/12 | 1,446 | 1,458 | 1,435 | 1,458 | 6,420,800 |
| 2025/03/11 | 1,455 | 1,464 | 1,444 | 1,446 | 8,560,400 |
| 2025/03/10 | 1,460 | 1,471 | 1,459 | 1,460 | 4,442,200 |
| 2025/03/07 | 1,459 | 1,468 | 1,453 | 1,457 | 7,105,700 |
| 2025/03/06 | 1,476 | 1,492 | 1,471 | 1,472 | 5,535,700 |
| 2025/03/05 | 1,458 | 1,485 | 1,454 | 1,470 | 6,518,800 |
| 2025/03/04 | 1,463 | 1,477 | 1,455 | 1,458 | 7,507,200 |
| 2025/03/03 | 1,471 | 1,475 | 1,455 | 1,461 | 4,600,600 |
| 2025/02/28 | 1,475 | 1,486 | 1,447 | 1,454 | 10,190,200 |
| 2025/02/27 | 1,487 | 1,500 | 1,477 | 1,479 | 4,382,200 |
| 2025/02/26 | 1,504 | 1,505 | 1,489 | 1,489 | 5,026,000 |
| 2025/02/25 | 1,466 | 1,498 | 1,466 | 1,495 | 5,199,200 |
| 2025/02/21 | 1,459 | 1,474 | 1,459 | 1,466 | 3,289,500 |
| 2025/02/20 | 1,455 | 1,468 | 1,444 | 1,454 | 5,126,100 |
| 2025/02/19 | 1,468 | 1,473 | 1,457 | 1,463 | 4,649,800 |
| 2025/02/18 | 1,476 | 1,487 | 1,473 | 1,476 | 3,024,700 |
| 2025/02/17 | 1,481 | 1,490 | 1,476 | 1,477 | 3,607,900 |
| 2025/02/14 | 1,503 | 1,518 | 1,477 | 1,489 | 9,077,600 |
| 2025/02/13 | 1,479 | 1,510 | 1,475 | 1,494 | 8,845,200 |
| 2025/02/12 | 1,448 | 1,512 | 1,419 | 1,449 | 20,083,500 |
| 2025/02/10 | 1,440 | 1,462 | 1,429 | 1,453 | 6,959,000 |
| 2025/02/07 | 1,427 | 1,444 | 1,423 | 1,434 | 4,386,300 |
| 2025/02/06 | 1,432 | 1,445 | 1,426 | 1,433 | 5,584,000 |
| 2025/02/05 | 1,471 | 1,473 | 1,415 | 1,428 | 12,620,400 |
| 2025/02/04 | 1,482 | 1,504 | 1,479 | 1,485 | 5,221,900 |
| 2025/02/03 | 1,500 | 1,504 | 1,471 | 1,472 | 7,698,800 |
| 2025/01/31 | 1,529 | 1,530 | 1,513 | 1,515 | 5,353,700 |
| 2025/01/30 | 1,532 | 1,535 | 1,519 | 1,529 | 3,348,500 |
| 2025/01/29 | 1,535 | 1,537 | 1,520 | 1,532 | 5,297,700 |
| 2025/01/28 | 1,533 | 1,553 | 1,527 | 1,539 | 5,634,600 |
| 2025/01/27 | 1,509 | 1,528 | 1,507 | 1,519 | 6,081,200 |
| 2025/01/24 | 1,500 | 1,515 | 1,493 | 1,502 | 4,080,600 |
| 2025/01/23 | 1,477 | 1,482 | 1,461 | 1,478 | 4,945,100 |
| 2025/01/22 | 1,493 | 1,498 | 1,484 | 1,486 | 4,282,300 |
| 2025/01/21 | 1,490 | 1,498 | 1,484 | 1,488 | 2,979,000 |
| 2025/01/20 | 1,494 | 1,497 | 1,476 | 1,486 | 5,536,000 |
| 2025/01/17 | 1,504 | 1,507 | 1,490 | 1,494 | 5,580,800 |
| 2025/01/16 | 1,525 | 1,526 | 1,505 | 1,505 | 4,719,800 |
| 2025/01/15 | 1,539 | 1,560 | 1,529 | 1,529 | 7,174,400 |
| 2025/01/14 | 1,514 | 1,523 | 1,502 | 1,517 | 8,152,200 |
| 2025/01/10 | 1,530 | 1,536 | 1,507 | 1,510 | 8,082,200 |
| 2025/01/09 | 1,522 | 1,545 | 1,514 | 1,536 | 6,352,500 |
| 2025/01/08 | 1,532 | 1,541 | 1,521 | 1,521 | 4,685,800 |
| 2025/01/07 | 1,535 | 1,544 | 1,528 | 1,537 | 4,581,500 |
| 2025/01/06 | 1,535 | 1,537 | 1,517 | 1,527 | 7,168,100 |
| 2024/12/30 | 1,549 | 1,551 | 1,533 | 1,535 | 5,159,600 |
| 2024/12/27 | 1,530 | 1,550 | 1,530 | 1,545 | 5,433,500 |
| 2024/12/26 | 1,517 | 1,530 | 1,517 | 1,530 | 4,790,900 |
| 2024/12/25 | 1,540 | 1,541 | 1,514 | 1,521 | 4,191,500 |
| 2024/12/24 | 1,525 | 1,535 | 1,516 | 1,531 | 3,981,100 |
| 2024/12/23 | 1,530 | 1,534 | 1,508 | 1,519 | 5,027,300 |
| 2024/12/20 | 1,528 | 1,545 | 1,526 | 1,543 | 9,307,400 |
| 2024/12/19 | 1,507 | 1,526 | 1,502 | 1,520 | 4,881,400 |
| 2024/12/18 | 1,510 | 1,517 | 1,505 | 1,510 | 5,961,800 |
| 2024/12/17 | 1,517 | 1,524 | 1,507 | 1,517 | 7,153,400 |
| 2024/12/16 | 1,553 | 1,556 | 1,522 | 1,527 | 5,263,800 |
| 2024/12/13 | 1,553 | 1,570 | 1,547 | 1,557 | 7,713,400 |
| 2024/12/12 | 1,576 | 1,589 | 1,574 | 1,582 | 4,357,900 |
| 2024/12/11 | 1,578 | 1,593 | 1,571 | 1,575 | 4,426,400 |
| 2024/12/10 | 1,599 | 1,600 | 1,575 | 1,581 | 3,738,500 |
| 2024/12/09 | 1,581 | 1,593 | 1,576 | 1,583 | 3,362,900 |
| 2024/12/06 | 1,591 | 1,596 | 1,576 | 1,581 | 3,658,200 |
| 2024/12/05 | 1,604 | 1,608 | 1,588 | 1,593 | 3,855,800 |
| 2024/12/04 | 1,607 | 1,609 | 1,595 | 1,606 | 4,088,400 |
| 2024/12/03 | 1,600 | 1,625 | 1,595 | 1,620 | 6,375,200 |
| 2024/12/02 | 1,570 | 1,589 | 1,564 | 1,584 | 4,225,100 |
| 2024/11/29 | 1,560 | 1,570 | 1,549 | 1,562 | 5,503,400 |
| 2024/11/28 | 1,563 | 1,574 | 1,555 | 1,572 | 3,743,400 |
| 2024/11/27 | 1,572 | 1,579 | 1,562 | 1,567 | 3,421,600 |
| 2024/11/26 | 1,568 | 1,572 | 1,553 | 1,572 | 4,036,300 |
| 2024/11/25 | 1,598 | 1,602 | 1,570 | 1,572 | 14,539,600 |
| 2024/11/22 | 1,575 | 1,578 | 1,559 | 1,562 | 5,561,900 |
| 2024/11/21 | 1,585 | 1,599 | 1,570 | 1,572 | 5,667,600 |
| 2024/11/20 | 1,574 | 1,581 | 1,562 | 1,573 | 4,935,500 |
| 2024/11/19 | 1,578 | 1,585 | 1,544 | 1,561 | 10,715,900 |
| 2024/11/18 | 1,656 | 1,660 | 1,612 | 1,615 | 6,837,200 |
| 2024/11/15 | 1,673 | 1,692 | 1,669 | 1,671 | 7,002,400 |
| 2024/11/14 | 1,685 | 1,687 | 1,668 | 1,668 | 4,814,200 |
| 2024/11/13 | 1,705 | 1,707 | 1,664 | 1,670 | 8,468,300 |
| 2024/11/12 | 1,739 | 1,747 | 1,702 | 1,710 | 5,805,800 |
| 2024/11/11 | 1,716 | 1,731 | 1,711 | 1,730 | 3,854,100 |
| 2024/11/08 | 1,752 | 1,753 | 1,713 | 1,716 | 4,949,800 |
| 2024/11/07 | 1,735 | 1,745 | 1,713 | 1,735 | 6,292,000 |
| 2024/11/06 | 1,735 | 1,775 | 1,732 | 1,743 | 5,983,900 |
| 2024/11/05 | 1,700 | 1,748 | 1,700 | 1,729 | 7,318,000 |
| 2024/11/01 | 1,770 | 1,797 | 1,762 | 1,782 | 4,864,900 |
| 2024/10/31 | 1,809 | 1,811 | 1,764 | 1,796 | 10,152,700 |
| 2024/10/30 | 1,790 | 1,803 | 1,780 | 1,789 | 11,665,600 |
| 2024/10/29 | 1,748 | 1,792 | 1,741 | 1,791 | 6,313,800 |
| 2024/10/28 | 1,697 | 1,749 | 1,693 | 1,736 | 5,818,600 |
| 2024/10/25 | 1,758 | 1,760 | 1,728 | 1,737 | 2,757,500 |
| 2024/10/24 | 1,763 | 1,774 | 1,758 | 1,761 | 4,069,200 |
| 2024/10/23 | 1,768 | 1,783 | 1,759 | 1,762 | 3,248,600 |
| 2024/10/22 | 1,786 | 1,786 | 1,760 | 1,778 | 3,554,900 |
| 2024/10/21 | 1,762 | 1,788 | 1,755 | 1,785 | 4,305,000 |
| 2024/10/18 | 1,750 | 1,772 | 1,745 | 1,762 | 3,711,700 |
| 2024/10/17 | 1,724 | 1,741 | 1,717 | 1,733 | 4,528,300 |
| 2024/10/16 | 1,710 | 1,732 | 1,695 | 1,711 | 3,780,500 |