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
1995/12/29 2,260 2,260 2,220 2,220 333,000
1995/12/28 2,290 2,290 2,270 2,270 297,000
1995/12/27 2,290 2,290 2,260 2,280 338,000
1995/12/26 2,280 2,280 2,260 2,260 196,000
1995/12/25 2,300 2,300 2,270 2,280 203,000
1995/12/22 2,300 2,310 2,280 2,310 1,237,000
1995/12/21 2,240 2,270 2,240 2,260 416,000
1995/12/20 2,270 2,280 2,240 2,240 523,000
1995/12/19 2,250 2,270 2,240 2,270 220,000
1995/12/18 2,260 2,270 2,250 2,250 263,000
1995/12/15 2,250 2,250 2,220 2,230 311,000
1995/12/14 2,260 2,270 2,250 2,260 374,000
1995/12/13 2,260 2,260 2,250 2,250 220,000
1995/12/12 2,250 2,260 2,240 2,260 292,000
1995/12/11 2,240 2,250 2,220 2,240 257,000
1995/12/08 2,240 2,240 2,210 2,240 2,261,000
1995/12/07 2,220 2,220 2,200 2,220 583,000
1995/12/06 2,200 2,220 2,200 2,220 465,000
1995/12/05 2,200 2,210 2,190 2,210 381,000
1995/12/04 2,210 2,220 2,200 2,200 476,000
1995/12/01 2,200 2,230 2,190 2,200 606,000
1995/11/30 2,170 2,190 2,170 2,190 368,000
1995/11/29 2,160 2,170 2,140 2,160 547,000
1995/11/28 2,150 2,180 2,150 2,170 477,000
1995/11/27 2,150 2,170 2,140 2,140 590,000
1995/11/24 2,160 2,170 2,140 2,140 326,000
1995/11/22 2,200 2,200 2,150 2,160 578,000
1995/11/21 2,200 2,210 2,200 2,200 403,000
1995/11/20 2,220 2,240 2,210 2,210 276,000
1995/11/17 2,190 2,220 2,170 2,220 421,000
1995/11/16 2,160 2,190 2,160 2,170 431,000
1995/11/15 2,230 2,230 2,160 2,160 808,000
1995/11/14 2,250 2,260 2,230 2,230 360,000
1995/11/13 2,270 2,270 2,210 2,240 404,000
1995/11/10 2,300 2,300 2,270 2,290 452,000
1995/11/09 2,290 2,310 2,280 2,310 460,000
1995/11/08 2,270 2,300 2,270 2,290 334,000
1995/11/07 2,290 2,310 2,270 2,290 413,000
1995/11/06 2,280 2,300 2,270 2,290 487,000
1995/11/02 2,240 2,290 2,240 2,260 647,000
1995/11/01 2,270 2,270 2,230 2,230 441,000
1995/10/31 2,250 2,280 2,240 2,280 770,000
1995/10/30 2,230 2,240 2,220 2,240 371,000
1995/10/27 2,240 2,250 2,220 2,220 373,000
1995/10/26 2,260 2,260 2,240 2,260 599,000
1995/10/25 2,240 2,260 2,240 2,250 682,000
1995/10/24 2,220 2,250 2,220 2,240 1,052,000
1995/10/23 2,210 2,230 2,200 2,220 364,000
1995/10/20 2,190 2,210 2,190 2,200 309,000
1995/10/19 2,200 2,210 2,180 2,180 289,000
1995/10/18 2,200 2,210 2,180 2,200 501,000
1995/10/17 2,210 2,220 2,200 2,200 569,000
1995/10/16 2,210 2,220 2,210 2,210 319,000
1995/10/13 2,210 2,230 2,200 2,220 926,000
1995/10/12 2,200 2,230 2,200 2,210 611,000
1995/10/11 2,200 2,210 2,190 2,200 447,000
1995/10/09 2,190 2,200 2,170 2,200 267,000
1995/10/06 2,190 2,200 2,190 2,200 331,000
1995/10/05 2,210 2,210 2,180 2,190 456,000
1995/10/04 2,200 2,220 2,190 2,210 1,875,000
1995/10/03 2,170 2,200 2,170 2,190 1,412,000
1995/10/02 2,150 2,180 2,150 2,170 795,000
1995/09/29 2,150 2,170 2,140 2,140 985,000
1995/09/28 2,150 2,180 2,150 2,150 1,744,000
1995/09/27 2,110 2,160 2,100 2,150 1,276,000
1995/09/26 2,080 2,110 2,070 2,110 514,000
1995/09/25 2,090 2,100 2,080 2,080 403,000
1995/09/22 2,070 2,100 2,070 2,080 675,000
1995/09/21 2,070 2,100 2,060 2,080 535,000
1995/09/20 2,100 2,100 2,080 2,090 512,000
1995/09/19 2,060 2,080 2,060 2,060 447,000
1995/09/18 2,100 2,100 2,070 2,070 453,000
1995/09/14 2,120 2,120 2,080 2,100 751,000
1995/09/13 2,120 2,130 2,100 2,100 593,000
1995/09/12 2,120 2,130 2,110 2,130 633,000
1995/09/11 2,110 2,120 2,100 2,120 837,000
1995/09/08 2,110 2,110 2,070 2,100 3,867,000
1995/09/07 2,050 2,060 2,030 2,050 539,000
1995/09/06 2,050 2,050 2,040 2,040 541,000
1995/09/05 2,040 2,050 2,010 2,040 812,000
1995/09/04 2,060 2,060 2,010 2,010 504,000
1995/09/01 2,040 2,060 2,040 2,060 258,000
1995/08/31 2,050 2,070 2,050 2,070 384,000
1995/08/30 2,050 2,080 2,040 2,050 917,000
1995/08/29 2,010 2,030 2,000 2,020 325,000
1995/08/28 2,020 2,020 1,990 2,010 503,000
1995/08/25 2,030 2,030 2,010 2,020 450,000
1995/08/24 2,000 2,040 1,990 2,030 1,152,000
1995/08/23 1,990 2,010 1,990 2,010 683,000
1995/08/22 1,980 1,990 1,970 1,990 620,000
1995/08/21 2,000 2,000 1,960 1,970 502,000
1995/08/18 2,020 2,030 2,000 2,000 600,000
1995/08/17 2,050 2,060 2,010 2,030 1,197,000
1995/08/16 2,060 2,070 2,040 2,060 1,050,000
1995/08/15 1,990 2,050 1,990 2,050 965,000
1995/08/14 1,990 2,000 1,990 1,990 413,000
1995/08/11 2,010 2,010 1,990 2,000 730,000
1995/08/10 2,000 2,000 1,980 2,000 192,000
1995/08/09 1,990 2,000 1,980 2,000 305,000
1995/08/08 2,000 2,000 1,980 2,000 287,000
1995/08/07 2,000 2,000 1,970 1,980 230,000
1995/08/04 2,000 2,010 1,980 2,000 289,000
1995/08/03 2,010 2,020 1,990 2,010 628,000
1995/08/02 1,970 2,000 1,960 1,990 817,000
1995/08/01 1,960 1,980 1,960 1,970 249,000
1995/07/31 1,980 1,990 1,960 1,960 282,000
1995/07/28 1,970 1,980 1,960 1,960 365,000
1995/07/27 1,970 1,990 1,960 1,970 462,000
1995/07/26 1,970 1,990 1,960 1,980 570,000
1995/07/25 1,970 1,970 1,950 1,950 253,000
1995/07/24 1,980 1,980 1,960 1,960 161,000
1995/07/21 1,990 1,990 1,960 1,980 271,000
1995/07/20 1,950 1,990 1,940 1,990 436,000
1995/07/19 1,940 1,950 1,930 1,950 457,000
1995/07/18 1,950 1,970 1,940 1,940 1,141,000
1995/07/17 1,940 1,950 1,920 1,930 450,000
1995/07/14 1,970 1,980 1,920 1,930 675,000
1995/07/13 1,980 1,980 1,940 1,950 517,000
1995/07/12 1,980 1,990 1,960 1,970 761,000
1995/07/11 1,960 1,980 1,940 1,980 752,000
1995/07/10 1,990 2,000 1,940 1,940 923,000
1995/07/07 1,970 2,010 1,950 1,980 1,188,000
1995/07/06 1,920 1,950 1,920 1,950 414,000
1995/07/05 1,930 1,940 1,920 1,940 236,000
1995/07/04 1,930 1,930 1,910 1,930 362,000
1995/07/03 1,910 1,930 1,900 1,930 365,000
1995/06/30 1,890 1,920 1,890 1,910 430,000
1995/06/29 1,920 1,930 1,890 1,890 446,000
1995/06/28 1,900 1,920 1,890 1,910 325,000
1995/06/27 1,920 1,930 1,890 1,910 473,000
1995/06/26 1,920 1,930 1,910 1,930 295,000
1995/06/23 1,900 1,920 1,890 1,920 344,000
1995/06/22 1,900 1,910 1,890 1,890 506,000
1995/06/21 1,900 1,910 1,890 1,910 489,000
1995/06/20 1,910 1,910 1,900 1,910 523,000
1995/06/19 1,910 1,910 1,890 1,890 327,000
1995/06/16 1,920 1,920 1,900 1,900 598,000
1995/06/15 1,900 1,910 1,890 1,900 522,000
1995/06/14 1,900 1,910 1,890 1,890 361,000
1995/06/13 1,900 1,900 1,880 1,900 404,000
1995/06/12 1,900 1,910 1,890 1,900 552,000
1995/06/09 1,860 1,900 1,860 1,890 1,867,000
1995/06/08 1,920 1,930 1,900 1,920 647,000
1995/06/07 1,900 1,920 1,900 1,920 586,000
1995/06/06 1,900 1,910 1,890 1,910 375,000
1995/06/05 1,910 1,910 1,900 1,910 475,000
1995/06/02 1,900 1,910 1,900 1,910 267,000
1995/06/01 1,910 1,910 1,890 1,900 295,000
1995/05/31 1,900 1,910 1,880 1,890 431,000
1995/05/30 1,890 1,920 1,890 1,910 397,000
1995/05/29 1,870 1,890 1,870 1,890 387,000
1995/05/26 1,860 1,900 1,860 1,890 369,000
1995/05/25 1,850 1,860 1,840 1,850 480,000
1995/05/24 1,850 1,850 1,840 1,840 281,000
1995/05/23 1,840 1,850 1,830 1,850 295,000
1995/05/22 1,850 1,850 1,830 1,840 294,000
1995/05/19 1,840 1,860 1,830 1,840 1,102,000
1995/05/18 1,890 1,890 1,860 1,870 731,000
1995/05/17 1,880 1,900 1,870 1,890 316,000
1995/05/16 1,880 1,880 1,860 1,870 387,000
1995/05/15 1,870 1,880 1,860 1,880 567,000
1995/05/12 1,880 1,890 1,860 1,860 1,180,000
1995/05/11 1,910 1,920 1,890 1,890 678,000
1995/05/10 1,930 1,940 1,910 1,910 413,000
1995/05/09 1,940 1,950 1,930 1,940 225,000
1995/05/08 1,920 1,940 1,910 1,940 377,000
1995/05/02 1,910 1,920 1,900 1,920 261,000
1995/05/01 1,900 1,910 1,890 1,900 120,000
1995/04/28 1,910 1,910 1,890 1,890 311,000
1995/04/27 1,940 1,940 1,910 1,910 408,000
1995/04/26 1,920 1,930 1,910 1,920 200,000
1995/04/25 1,900 1,930 1,900 1,920 596,000
1995/04/24 1,930 1,930 1,900 1,900 373,000
1995/04/21 1,930 1,940 1,920 1,930 577,000
1995/04/20 1,900 1,920 1,900 1,920 350,000
1995/04/19 1,880 1,910 1,880 1,890 517,000
1995/04/18 1,900 1,910 1,880 1,900 260,000
1995/04/17 1,880 1,900 1,880 1,900 363,000
1995/04/14 1,900 1,910 1,880 1,880 556,000
1995/04/13 1,910 1,920 1,890 1,890 457,000
1995/04/12 1,900 1,910 1,900 1,910 206,000
1995/04/11 1,910 1,920 1,900 1,900 363,000
1995/04/10 1,870 1,910 1,860 1,900 643,000
1995/04/07 1,880 1,910 1,870 1,870 383,000
1995/04/06 1,890 1,910 1,880 1,880 453,000
1995/04/05 1,880 1,900 1,870 1,890 401,000
1995/04/04 1,880 1,890 1,860 1,870 678,000
1995/04/03 1,900 1,900 1,860 1,870 1,008,000
1995/03/31 1,940 1,950 1,900 1,900 932,000
1995/03/30 1,910 1,920 1,900 1,910 515,000
1995/03/29 1,920 1,920 1,900 1,900 441,000
1995/03/28 1,930 1,940 1,900 1,930 475,000
1995/03/27 1,910 1,920 1,880 1,890 876,000
1995/03/24 1,920 1,930 1,900 1,910 577,000
1995/03/23 1,930 1,950 1,920 1,940 1,097,000
1995/03/22 1,980 1,990 1,940 1,940 628,000
1995/03/20 1,960 1,990 1,950 1,970 653,000
1995/03/17 1,980 2,000 1,980 2,000 1,512,000
1995/03/16 1,960 1,970 1,940 1,970 326,000
1995/03/15 1,950 1,980 1,940 1,970 727,000
1995/03/14 1,950 1,950 1,930 1,940 620,000
1995/03/13 1,920 1,960 1,920 1,960 589,000
1995/03/10 1,950 1,960 1,900 1,910 1,878,000
1995/03/09 1,950 1,970 1,940 1,960 471,000
1995/03/08 1,930 1,950 1,930 1,930 569,000
1995/03/07 1,930 1,970 1,930 1,960 540,000
1995/03/06 1,900 1,930 1,890 1,930 275,000
1995/03/03 1,890 1,930 1,880 1,910 451,000
1995/03/02 1,930 1,930 1,900 1,920 587,000
1995/03/01 1,890 1,890 1,850 1,870 1,011,000
1995/02/28 1,890 1,900 1,870 1,890 949,000
1995/02/27 1,890 1,910 1,880 1,880 609,000
1995/02/24 1,970 1,980 1,930 1,940 542,000
1995/02/23 2,000 2,000 1,970 1,980 907,000
1995/02/22 2,010 2,020 1,990 2,000 685,000
1995/02/21 2,000 2,020 1,990 1,990 746,000
1995/02/20 2,010 2,020 1,990 2,010 848,000
1995/02/17 2,010 2,040 2,000 2,000 1,163,000
1995/02/16 2,040 2,060 2,030 2,040 1,430,000
1995/02/15 2,020 2,050 2,010 2,030 1,263,000
1995/02/14 2,000 2,010 1,990 2,010 370,000
1995/02/13 1,980 2,020 1,980 2,020 364,000
1995/02/10 1,980 1,990 1,970 1,990 546,000
1995/02/09 1,980 1,990 1,970 1,970 333,000
1995/02/08 2,000 2,010 1,980 1,990 356,000
1995/02/07 2,000 2,010 1,980 1,980 152,000
1995/02/06 1,990 2,000 1,990 2,000 292,000
1995/02/03 1,990 2,000 1,970 1,980 427,000
1995/02/02 1,990 2,000 1,970 1,990 480,000
1995/02/01 2,030 2,040 2,000 2,010 425,000
1995/01/31 2,050 2,050 2,000 2,030 570,000
1995/01/30 2,020 2,080 2,020 2,050 1,403,000
1995/01/27 1,980 2,020 1,980 2,020 600,000
1995/01/26 1,980 2,000 1,980 1,980 480,000
1995/01/25 2,000 2,000 1,980 1,980 360,000
1995/01/24 1,980 2,000 1,970 1,980 800,000
1995/01/23 2,000 2,010 1,960 1,970 786,000
1995/01/20 2,030 2,040 2,000 2,010 846,000
1995/01/19 2,050 2,060 2,030 2,040 768,000
1995/01/18 2,040 2,070 2,040 2,060 590,000
1995/01/17 2,060 2,060 2,030 2,050 424,000
1995/01/13 2,060 2,060 2,040 2,060 920,000
1995/01/12 2,060 2,070 2,040 2,060 366,000
1995/01/11 2,060 2,070 2,050 2,060 398,000
1995/01/10 2,060 2,070 2,050 2,060 413,000
1995/01/09 2,060 2,070 2,050 2,050 356,000
1995/01/06 2,060 2,070 2,050 2,060 565,000
1995/01/05 2,070 2,070 2,050 2,070 436,000
1995/01/04 2,070 2,070 2,060 2,070 136,000

このページの先頭へ