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
1991/12/30 2,860 2,890 2,840 2,870 299,000
1991/12/27 2,850 2,860 2,820 2,840 92,000
1991/12/26 2,850 2,870 2,830 2,840 272,000
1991/12/25 2,840 2,850 2,810 2,840 390,000
1991/12/24 2,820 2,860 2,760 2,820 516,000
1991/12/20 2,830 2,840 2,750 2,820 530,000
1991/12/19 2,830 2,850 2,820 2,830 626,000
1991/12/18 2,820 2,840 2,800 2,830 415,000
1991/12/17 2,830 2,850 2,810 2,820 547,000
1991/12/16 2,790 2,790 2,730 2,790 217,000
1991/12/13 2,790 2,790 2,700 2,770 2,219,000
1991/12/12 2,670 2,720 2,650 2,670 583,000
1991/12/11 2,620 2,630 2,570 2,630 690,000
1991/12/10 2,680 2,700 2,660 2,660 237,000
1991/12/09 2,730 2,730 2,690 2,710 142,000
1991/12/06 2,790 2,790 2,680 2,730 635,000
1991/12/05 2,810 2,810 2,750 2,790 310,000
1991/12/04 2,800 2,830 2,780 2,820 193,000
1991/12/03 2,760 2,820 2,720 2,800 574,000
1991/12/02 2,780 2,790 2,750 2,760 301,000
1991/11/29 2,810 2,820 2,780 2,800 141,000
1991/11/28 2,780 2,820 2,760 2,820 467,000
1991/11/27 2,810 2,810 2,780 2,780 227,000
1991/11/26 2,780 2,810 2,770 2,770 284,000
1991/11/25 2,810 2,810 2,770 2,770 184,000
1991/11/22 2,800 2,830 2,780 2,820 383,000
1991/11/21 2,800 2,830 2,770 2,800 206,000
1991/11/20 2,770 2,800 2,730 2,770 390,000
1991/11/19 2,860 2,870 2,760 2,770 431,000
1991/11/18 2,830 2,850 2,810 2,840 331,000
1991/11/15 2,880 2,890 2,860 2,890 419,000
1991/11/14 2,890 2,900 2,850 2,890 236,000
1991/11/13 2,900 2,900 2,870 2,890 342,000
1991/11/12 2,880 2,910 2,860 2,890 405,000
1991/11/11 2,890 2,890 2,870 2,880 295,000
1991/11/08 2,880 2,910 2,860 2,890 475,000
1991/11/07 2,930 2,930 2,860 2,860 349,000
1991/11/06 2,930 2,950 2,920 2,930 591,000
1991/11/05 2,930 2,930 2,900 2,930 308,000
1991/11/01 2,940 2,950 2,930 2,930 257,000
1991/10/31 2,950 2,970 2,930 2,960 309,000
1991/10/30 2,990 3,000 2,950 2,980 471,000
1991/10/29 2,970 2,980 2,970 2,970 595,000
1991/10/28 2,960 2,970 2,940 2,950 271,000
1991/10/25 2,990 2,990 2,960 2,970 394,000
1991/10/24 3,000 3,000 2,960 2,990 440,000
1991/10/23 2,950 3,000 2,950 2,990 374,000
1991/10/22 2,970 2,980 2,950 2,980 261,000
1991/10/21 2,980 3,000 2,970 2,970 357,000
1991/10/18 2,990 2,990 2,960 2,970 628,000
1991/10/17 2,990 3,000 2,960 2,960 534,000
1991/10/16 3,000 3,030 2,950 2,990 942,000
1991/10/15 2,930 2,940 2,870 2,920 468,000
1991/10/14 2,930 2,950 2,880 2,920 286,000
1991/10/11 2,940 2,960 2,920 2,920 597,000
1991/10/09 2,950 2,980 2,930 2,980 793,000
1991/10/08 2,920 2,970 2,920 2,950 494,000
1991/10/07 2,940 2,960 2,920 2,940 425,000
1991/10/04 2,990 2,990 2,920 2,960 650,000
1991/10/03 3,000 3,010 2,950 2,980 1,466,000
1991/10/02 2,900 2,970 2,900 2,970 2,120,000
1991/10/01 2,830 2,910 2,830 2,880 1,156,000
1991/09/30 2,850 2,850 2,830 2,850 370,000
1991/09/27 2,840 2,860 2,830 2,850 965,000
1991/09/26 2,820 2,850 2,790 2,850 602,000
1991/09/25 2,780 2,800 2,760 2,780 440,000
1991/09/24 2,790 2,790 2,730 2,730 537,000
1991/09/20 2,840 2,850 2,780 2,790 2,503,000
1991/09/19 2,780 2,860 2,780 2,840 958,000
1991/09/18 2,810 2,810 2,770 2,780 1,155,000
1991/09/17 2,720 2,810 2,710 2,810 1,552,000
1991/09/13 2,600 2,680 2,600 2,680 2,950,000
1991/09/12 2,620 2,640 2,600 2,600 446,000
1991/09/11 2,590 2,620 2,570 2,610 309,000
1991/09/10 2,610 2,610 2,560 2,600 468,000
1991/09/09 2,610 2,650 2,610 2,610 494,000
1991/09/06 2,600 2,620 2,580 2,580 459,000
1991/09/05 2,610 2,620 2,570 2,600 406,000
1991/09/04 2,580 2,620 2,580 2,600 375,000
1991/09/03 2,600 2,630 2,590 2,600 221,000
1991/09/02 2,580 2,610 2,570 2,590 328,000
1991/08/30 2,600 2,620 2,590 2,620 390,000
1991/08/29 2,600 2,610 2,570 2,590 261,000
1991/08/28 2,580 2,590 2,560 2,570 1,256,000
1991/08/27 2,570 2,600 2,550 2,560 213,000
1991/08/26 2,650 2,650 2,580 2,580 222,000
1991/08/23 2,620 2,640 2,620 2,620 206,000
1991/08/22 2,620 2,670 2,590 2,640 531,000
1991/08/21 2,550 2,590 2,550 2,570 503,000
1991/08/20 2,550 2,590 2,520 2,540 639,000
1991/08/19 2,650 2,650 2,510 2,530 392,000
1991/08/16 2,670 2,700 2,620 2,650 234,000
1991/08/15 2,710 2,730 2,680 2,700 181,000
1991/08/14 2,710 2,750 2,700 2,750 280,000
1991/08/13 2,670 2,730 2,660 2,700 185,000
1991/08/12 2,700 2,700 2,680 2,680 234,000
1991/08/09 2,740 2,740 2,700 2,720 383,000
1991/08/08 2,770 2,770 2,700 2,700 270,000
1991/08/07 2,800 2,800 2,750 2,770 422,000
1991/08/06 2,790 2,800 2,760 2,780 155,000
1991/08/05 2,790 2,800 2,780 2,800 316,000
1991/08/02 2,770 2,780 2,760 2,780 228,000
1991/08/01 2,800 2,800 2,770 2,800 373,000
1991/07/31 2,820 2,830 2,790 2,820 482,000
1991/07/30 2,790 2,830 2,780 2,820 808,000
1991/07/29 2,790 2,810 2,750 2,770 534,000
1991/07/26 2,750 2,810 2,740 2,800 857,000
1991/07/25 2,750 2,780 2,750 2,760 425,000
1991/07/24 2,740 2,760 2,720 2,740 513,000
1991/07/23 2,690 2,750 2,680 2,740 634,000
1991/07/22 2,700 2,720 2,700 2,720 663,000
1991/07/19 2,700 2,700 2,660 2,670 276,000
1991/07/18 2,690 2,700 2,650 2,670 388,000
1991/07/17 2,710 2,720 2,650 2,650 450,000
1991/07/16 2,740 2,760 2,740 2,750 409,000
1991/07/15 2,770 2,780 2,740 2,760 484,000
1991/07/12 2,770 2,770 2,720 2,740 423,000
1991/07/11 2,740 2,810 2,730 2,770 1,969,000
1991/07/10 2,640 2,740 2,590 2,730 921,000
1991/07/09 2,570 2,650 2,550 2,650 490,000
1991/07/08 2,650 2,650 2,550 2,550 546,000
1991/07/05 2,680 2,680 2,610 2,610 385,000
1991/07/04 2,620 2,670 2,600 2,650 427,000
1991/07/03 2,690 2,690 2,630 2,640 297,000
1991/07/02 2,660 2,720 2,650 2,720 594,000
1991/07/01 2,670 2,670 2,630 2,640 458,000
1991/06/28 2,650 2,650 2,600 2,610 503,000
1991/06/27 2,610 2,650 2,610 2,650 493,000
1991/06/26 2,630 2,670 2,630 2,650 308,000
1991/06/25 2,620 2,630 2,600 2,630 448,000
1991/06/24 2,640 2,640 2,620 2,630 365,000
1991/06/21 2,640 2,670 2,630 2,640 352,000
1991/06/20 2,650 2,670 2,630 2,650 496,000
1991/06/19 2,680 2,680 2,620 2,650 417,000
1991/06/18 2,670 2,740 2,660 2,720 342,000
1991/06/17 2,670 2,680 2,650 2,670 186,000
1991/06/14 2,700 2,700 2,640 2,670 2,231,000
1991/06/13 2,610 2,680 2,610 2,680 605,000
1991/06/12 2,660 2,670 2,620 2,620 399,000
1991/06/11 2,640 2,670 2,630 2,650 356,000
1991/06/10 2,650 2,660 2,630 2,660 182,000
1991/06/07 2,680 2,700 2,650 2,680 278,000
1991/06/06 2,670 2,680 2,650 2,680 404,000
1991/06/05 2,700 2,700 2,660 2,660 285,000
1991/06/04 2,700 2,710 2,690 2,690 434,000
1991/06/03 2,730 2,730 2,690 2,730 244,000
1991/05/31 2,700 2,730 2,700 2,720 372,000
1991/05/30 2,750 2,750 2,680 2,700 471,000
1991/05/29 2,670 2,740 2,650 2,740 393,000
1991/05/28 2,610 2,680 2,610 2,660 431,000
1991/05/27 2,620 2,640 2,610 2,610 331,000
1991/05/24 2,670 2,670 2,640 2,660 311,000
1991/05/23 2,680 2,700 2,650 2,650 541,000
1991/05/22 2,680 2,700 2,670 2,670 352,000
1991/05/21 2,680 2,690 2,660 2,680 571,000
1991/05/20 2,720 2,740 2,680 2,710 214,000
1991/05/17 2,670 2,740 2,670 2,740 612,000
1991/05/16 2,700 2,710 2,650 2,660 642,000
1991/05/15 2,740 2,740 2,700 2,710 465,000
1991/05/14 2,740 2,750 2,700 2,750 508,000
1991/05/13 2,750 2,780 2,730 2,730 463,000
1991/05/10 2,840 2,840 2,780 2,790 331,000
1991/05/09 2,860 2,860 2,800 2,840 390,000
1991/05/08 2,860 2,880 2,840 2,860 589,000
1991/05/07 2,890 2,900 2,880 2,880 239,000
1991/05/02 2,940 2,940 2,920 2,930 587,000
1991/05/01 3,000 3,030 2,960 2,980 287,000
1991/04/30 2,960 3,000 2,920 3,000 274,000
1991/04/26 2,970 3,000 2,940 2,940 915,000
1991/04/25 2,960 2,960 2,930 2,950 454,000
1991/04/24 2,990 3,000 2,940 2,940 258,000
1991/04/23 2,910 2,960 2,900 2,950 498,000
1991/04/22 2,970 2,970 2,940 2,940 304,000
1991/04/19 3,030 3,040 3,000 3,000 212,000
1991/04/18 3,070 3,070 3,020 3,020 228,000
1991/04/17 3,040 3,060 3,020 3,030 462,000
1991/04/16 3,070 3,070 2,990 3,020 463,000
1991/04/15 3,050 3,070 3,020 3,020 564,000
1991/04/12 3,060 3,100 3,030 3,070 559,000
1991/04/11 3,090 3,090 3,060 3,080 418,000
1991/04/10 3,040 3,080 3,040 3,070 649,000
1991/04/09 3,120 3,140 3,080 3,090 866,000
1991/04/08 3,150 3,170 3,120 3,170 813,000
1991/04/05 3,130 3,160 3,120 3,120 1,375,000
1991/04/04 3,050 3,130 3,050 3,100 1,103,000
1991/04/03 2,990 3,090 2,980 3,070 1,012,000
1991/04/02 2,920 2,970 2,910 2,940 712,000
1991/04/01 2,910 2,990 2,910 2,920 329,000
1991/03/29 2,980 3,000 2,940 2,950 384,000
1991/03/28 2,950 3,000 2,950 2,980 424,000
1991/03/27 3,030 3,040 2,970 2,990 321,000
1991/03/26 3,030 3,030 2,960 2,990 667,000
1991/03/26 1 -> 1.10 分割
1991/03/25 3,280 3,330 3,280 3,290 1,014,000
1991/03/22 3,300 3,350 3,290 3,320 730,000
1991/03/20 3,300 3,340 3,290 3,300 733,000
1991/03/19 3,300 3,370 3,300 3,350 628,000
1991/03/18 3,380 3,380 3,330 3,330 660,000
1991/03/15 3,330 3,360 3,300 3,330 706,000
1991/03/14 3,350 3,350 3,280 3,320 601,000
1991/03/13 3,360 3,380 3,280 3,300 868,000
1991/03/12 3,430 3,470 3,380 3,400 2,090,000
1991/03/11 3,370 3,450 3,360 3,450 2,536,000
1991/03/08 3,370 3,370 3,320 3,350 1,949,000
1991/03/07 3,350 3,350 3,290 3,320 961,000
1991/03/06 3,300 3,390 3,260 3,370 2,534,000
1991/03/05 3,200 3,250 3,180 3,250 1,464,000
1991/03/04 3,180 3,200 3,160 3,170 368,000
1991/03/01 3,240 3,240 3,160 3,190 704,000
1991/02/28 3,200 3,290 3,190 3,250 2,333,000
1991/02/27 3,170 3,190 3,150 3,170 430,000
1991/02/26 3,260 3,270 3,190 3,200 1,210,000
1991/02/25 3,210 3,280 3,200 3,240 1,413,000
1991/02/22 3,240 3,300 3,160 3,170 1,414,000
1991/02/21 3,240 3,320 3,220 3,250 3,676,000
1991/02/20 3,130 3,250 3,050 3,240 1,762,000
1991/02/19 3,090 3,130 3,020 3,130 1,522,000
1991/02/18 3,100 3,120 3,060 3,120 1,921,000
1991/02/15 3,000 3,040 2,970 3,000 1,167,000
1991/02/14 2,960 3,060 2,960 3,020 3,281,000
1991/02/13 2,900 2,960 2,890 2,950 1,558,000
1991/02/12 2,850 2,910 2,840 2,910 1,436,000
1991/02/08 2,810 2,820 2,780 2,810 897,000
1991/02/07 2,790 2,820 2,760 2,770 324,000
1991/02/06 2,810 2,840 2,750 2,760 848,000
1991/02/05 2,750 2,780 2,720 2,780 669,000
1991/02/04 2,690 2,710 2,680 2,710 431,000
1991/02/01 2,680 2,700 2,670 2,690 332,000
1991/01/31 2,730 2,740 2,700 2,700 535,000
1991/01/30 2,740 2,740 2,710 2,710 458,000
1991/01/29 2,760 2,760 2,730 2,740 239,000
1991/01/28 2,740 2,770 2,720 2,760 360,000
1991/01/25 2,770 2,780 2,710 2,710 586,000
1991/01/24 2,740 2,760 2,720 2,760 528,000
1991/01/23 2,710 2,730 2,700 2,710 336,000
1991/01/22 2,760 2,770 2,730 2,730 325,000
1991/01/21 2,750 2,780 2,740 2,740 251,000
1991/01/18 2,820 2,830 2,750 2,800 1,336,000
1991/01/17 2,660 2,780 2,650 2,750 551,000
1991/01/16 2,630 2,700 2,610 2,700 445,000
1991/01/14 2,690 2,700 2,670 2,670 284,000
1991/01/11 2,700 2,720 2,680 2,720 397,000
1991/01/10 2,660 2,720 2,650 2,670 374,000
1991/01/09 2,680 2,720 2,670 2,670 353,000
1991/01/08 2,720 2,720 2,660 2,700 475,000
1991/01/07 2,700 2,760 2,700 2,730 201,000
1991/01/04 2,690 2,750 2,690 2,730 242,000

このページの先頭へ