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 |
|---|---|---|---|---|---|
| 2024/10/04 | 1,720 | 1,730 | 1,715 | 1,728 | 3,360,400 |
| 2024/10/03 | 1,707 | 1,729 | 1,705 | 1,723 | 4,579,600 |
| 2024/10/02 | 1,667 | 1,680 | 1,659 | 1,680 | 4,378,600 |
| 2024/10/01 | 1,650 | 1,677 | 1,646 | 1,677 | 4,448,400 |
| 2024/09/30 | 1,650 | 1,653 | 1,621 | 1,647 | 8,602,100 |
| 2024/09/27 | 1,690 | 1,711 | 1,670 | 1,710 | 7,305,000 |
| 2024/09/26 | 1,729 | 1,733 | 1,704 | 1,719 | 9,414,000 |
| 2024/09/25 | 1,740 | 1,746 | 1,726 | 1,740 | 5,364,000 |
| 2024/09/24 | 1,750 | 1,759 | 1,724 | 1,724 | 5,755,300 |
| 2024/09/20 | 1,750 | 1,758 | 1,731 | 1,737 | 7,208,300 |
| 2024/09/19 | 1,743 | 1,762 | 1,717 | 1,732 | 5,966,700 |
| 2024/09/18 | 1,696 | 1,720 | 1,690 | 1,710 | 5,122,200 |
| 2024/09/17 | 1,718 | 1,721 | 1,644 | 1,689 | 13,870,600 |
| 2024/09/13 | 1,785 | 1,805 | 1,699 | 1,705 | 11,212,800 |
| 2024/09/12 | 1,789 | 1,815 | 1,786 | 1,790 | 4,828,500 |
| 2024/09/11 | 1,800 | 1,805 | 1,769 | 1,779 | 4,952,100 |
| 2024/09/10 | 1,820 | 1,825 | 1,789 | 1,791 | 6,105,700 |
| 2024/09/09 | 1,788 | 1,820 | 1,773 | 1,815 | 4,246,500 |
| 2024/09/06 | 1,795 | 1,814 | 1,795 | 1,801 | 4,454,300 |
| 2024/09/05 | 1,762 | 1,802 | 1,756 | 1,795 | 4,682,700 |
| 2024/09/04 | 1,773 | 1,799 | 1,769 | 1,799 | 5,693,000 |
| 2024/09/03 | 1,790 | 1,822 | 1,786 | 1,820 | 3,609,200 |
| 2024/09/02 | 1,820 | 1,820 | 1,783 | 1,792 | 3,628,200 |
| 2024/08/30 | 1,820 | 1,826 | 1,801 | 1,817 | 7,693,800 |
| 2024/08/29 | 1,819 | 1,835 | 1,815 | 1,828 | 5,467,400 |
| 2024/08/28 | 1,810 | 1,821 | 1,796 | 1,815 | 4,352,200 |
| 2024/08/27 | 1,794 | 1,817 | 1,790 | 1,816 | 4,172,900 |
| 2024/08/26 | 1,793 | 1,802 | 1,774 | 1,795 | 4,282,200 |
| 2024/08/23 | 1,816 | 1,828 | 1,807 | 1,828 | 6,488,600 |
| 2024/08/22 | 1,760 | 1,816 | 1,752 | 1,816 | 11,372,000 |
| 2024/08/21 | 1,730 | 1,760 | 1,727 | 1,750 | 8,680,300 |
| 2024/08/20 | 1,712 | 1,725 | 1,703 | 1,712 | 5,587,100 |
| 2024/08/19 | 1,716 | 1,716 | 1,678 | 1,684 | 5,475,600 |
| 2024/08/16 | 1,723 | 1,724 | 1,700 | 1,716 | 5,322,000 |
| 2024/08/15 | 1,674 | 1,701 | 1,669 | 1,696 | 4,777,000 |
| 2024/08/14 | 1,671 | 1,680 | 1,643 | 1,679 | 6,432,600 |
| 2024/08/13 | 1,624 | 1,650 | 1,623 | 1,650 | 7,812,200 |
| 2024/08/09 | 1,675 | 1,686 | 1,620 | 1,631 | 11,915,400 |
| 2024/08/08 | 1,663 | 1,701 | 1,651 | 1,681 | 5,602,000 |
| 2024/08/07 | 1,600 | 1,714 | 1,600 | 1,694 | 10,922,400 |
| 2024/08/06 | 1,676 | 1,722 | 1,584 | 1,627 | 17,489,700 |
| 2024/08/05 | 1,685 | 1,722 | 1,621 | 1,637 | 15,812,000 |
| 2024/08/02 | 1,735 | 1,763 | 1,696 | 1,745 | 18,644,600 |
| 2024/08/01 | 1,737 | 1,737 | 1,698 | 1,714 | 7,111,300 |
| 2024/07/31 | 1,732 | 1,749 | 1,719 | 1,748 | 9,633,600 |
| 2024/07/30 | 1,720 | 1,730 | 1,711 | 1,730 | 7,916,900 |
| 2024/07/29 | 1,699 | 1,715 | 1,687 | 1,711 | 7,789,200 |
| 2024/07/26 | 1,678 | 1,698 | 1,666 | 1,689 | 6,282,900 |
| 2024/07/25 | 1,660 | 1,670 | 1,642 | 1,664 | 5,379,100 |
| 2024/07/24 | 1,650 | 1,672 | 1,645 | 1,660 | 4,592,100 |
| 2024/07/23 | 1,642 | 1,657 | 1,639 | 1,654 | 3,627,400 |
| 2024/07/22 | 1,644 | 1,648 | 1,621 | 1,637 | 3,501,400 |
| 2024/07/19 | 1,657 | 1,663 | 1,625 | 1,642 | 9,695,600 |
| 2024/07/18 | 1,687 | 1,704 | 1,678 | 1,697 | 6,558,100 |
| 2024/07/17 | 1,667 | 1,698 | 1,666 | 1,688 | 6,754,100 |
| 2024/07/16 | 1,656 | 1,660 | 1,644 | 1,655 | 4,617,800 |
| 2024/07/12 | 1,655 | 1,665 | 1,648 | 1,657 | 6,881,900 |
| 2024/07/11 | 1,645 | 1,665 | 1,643 | 1,662 | 7,450,300 |
| 2024/07/10 | 1,625 | 1,632 | 1,612 | 1,630 | 6,399,000 |
| 2024/07/09 | 1,612 | 1,635 | 1,607 | 1,630 | 5,509,000 |
| 2024/07/08 | 1,625 | 1,632 | 1,604 | 1,610 | 8,737,900 |
| 2024/07/05 | 1,615 | 1,623 | 1,605 | 1,617 | 6,136,600 |
| 2024/07/04 | 1,592 | 1,605 | 1,584 | 1,604 | 4,112,200 |
| 2024/07/03 | 1,585 | 1,595 | 1,583 | 1,590 | 4,632,300 |
| 2024/07/02 | 1,584 | 1,592 | 1,569 | 1,588 | 6,589,400 |
| 2024/07/01 | 1,591 | 1,593 | 1,567 | 1,589 | 6,761,000 |
| 2024/06/28 | 1,605 | 1,609 | 1,585 | 1,590 | 8,161,300 |
| 2024/06/27 | 1,578 | 1,614 | 1,566 | 1,599 | 13,702,400 |
| 2024/06/26 | 1,576 | 1,599 | 1,567 | 1,584 | 8,991,800 |
| 2024/06/25 | 1,565 | 1,588 | 1,558 | 1,579 | 5,825,900 |
| 2024/06/24 | 1,542 | 1,567 | 1,537 | 1,563 | 6,467,800 |
| 2024/06/21 | 1,495 | 1,538 | 1,494 | 1,530 | 9,711,900 |
| 2024/06/20 | 1,499 | 1,504 | 1,488 | 1,497 | 3,873,000 |
| 2024/06/19 | 1,501 | 1,509 | 1,494 | 1,503 | 4,073,500 |
| 2024/06/18 | 1,507 | 1,512 | 1,488 | 1,505 | 5,067,000 |
| 2024/06/17 | 1,507 | 1,513 | 1,496 | 1,510 | 4,709,900 |
| 2024/06/14 | 1,483 | 1,510 | 1,482 | 1,502 | 11,925,300 |
| 2024/06/13 | 1,556 | 1,556 | 1,503 | 1,507 | 8,194,700 |
| 2024/06/12 | 1,563 | 1,569 | 1,549 | 1,567 | 4,191,000 |
| 2024/06/11 | 1,590 | 1,597 | 1,574 | 1,579 | 5,214,100 |
| 2024/06/10 | 1,596 | 1,597 | 1,568 | 1,577 | 4,848,900 |
| 2024/06/07 | 1,583 | 1,601 | 1,579 | 1,590 | 5,106,700 |
| 2024/06/06 | 1,595 | 1,603 | 1,583 | 1,587 | 6,315,400 |
| 2024/06/05 | 1,566 | 1,600 | 1,566 | 1,595 | 7,577,200 |
| 2024/06/04 | 1,550 | 1,580 | 1,543 | 1,577 | 6,620,700 |
| 2024/06/03 | 1,563 | 1,570 | 1,545 | 1,558 | 5,259,600 |
| 2024/05/31 | 1,537 | 1,554 | 1,531 | 1,549 | 19,855,300 |
| 2024/05/30 | 1,525 | 1,528 | 1,501 | 1,520 | 7,142,200 |
| 2024/05/29 | 1,555 | 1,558 | 1,526 | 1,536 | 6,325,100 |
| 2024/05/28 | 1,564 | 1,570 | 1,552 | 1,563 | 4,676,000 |
| 2024/05/27 | 1,566 | 1,585 | 1,556 | 1,570 | 6,702,600 |
| 2024/05/24 | 1,546 | 1,572 | 1,543 | 1,566 | 6,817,200 |
| 2024/05/23 | 1,530 | 1,571 | 1,526 | 1,561 | 10,295,300 |
| 2024/05/22 | 1,508 | 1,533 | 1,504 | 1,522 | 5,685,700 |
| 2024/05/21 | 1,503 | 1,510 | 1,497 | 1,502 | 3,960,000 |
| 2024/05/20 | 1,493 | 1,529 | 1,492 | 1,512 | 5,813,700 |
| 2024/05/17 | 1,509 | 1,511 | 1,481 | 1,487 | 8,169,500 |
| 2024/05/16 | 1,525 | 1,530 | 1,510 | 1,514 | 4,790,700 |
| 2024/05/15 | 1,525 | 1,538 | 1,521 | 1,525 | 4,901,000 |
| 2024/05/14 | 1,518 | 1,536 | 1,514 | 1,521 | 6,123,400 |
| 2024/05/13 | 1,519 | 1,523 | 1,501 | 1,511 | 4,597,000 |
| 2024/05/10 | 1,537 | 1,550 | 1,519 | 1,528 | 6,638,000 |
| 2024/05/09 | 1,540 | 1,545 | 1,518 | 1,541 | 5,938,700 |
| 2024/05/08 | 1,556 | 1,568 | 1,545 | 1,545 | 7,330,800 |
| 2024/05/07 | 1,561 | 1,574 | 1,543 | 1,563 | 7,722,200 |
| 2024/05/02 | 1,525 | 1,567 | 1,517 | 1,558 | 8,944,300 |
| 2024/05/01 | 1,514 | 1,536 | 1,510 | 1,525 | 6,920,400 |
| 2024/04/30 | 1,514 | 1,523 | 1,498 | 1,514 | 10,248,700 |
| 2024/04/26 | 1,482 | 1,506 | 1,446 | 1,506 | 13,564,300 |
| 2024/04/25 | 1,471 | 1,485 | 1,453 | 1,455 | 8,318,300 |
| 2024/04/24 | 1,464 | 1,485 | 1,463 | 1,469 | 10,715,000 |
| 2024/04/23 | 1,478 | 1,506 | 1,478 | 1,492 | 6,786,600 |
| 2024/04/22 | 1,498 | 1,509 | 1,475 | 1,476 | 8,068,600 |
| 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 |