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
2011/12/30 3,110 3,130 3,105 3,130 1,066,100
2011/12/29 3,095 3,125 3,075 3,105 1,161,200
2011/12/28 3,080 3,110 3,075 3,085 1,333,800
2011/12/27 3,100 3,100 3,070 3,070 737,100
2011/12/26 3,120 3,130 3,090 3,100 850,400
2011/12/22 3,075 3,110 3,070 3,085 1,684,100
2011/12/21 3,045 3,100 3,040 3,095 1,938,300
2011/12/20 3,030 3,040 3,020 3,025 487,000
2011/12/19 3,055 3,060 3,015 3,025 1,352,100
2011/12/16 3,065 3,090 3,045 3,070 2,398,700
2011/12/15 3,045 3,060 3,030 3,040 1,318,400
2011/12/14 3,050 3,050 3,020 3,035 1,219,700
2011/12/13 3,020 3,065 3,010 3,045 1,398,300
2011/12/12 3,060 3,080 3,045 3,050 1,326,900
2011/12/09 3,040 3,080 3,035 3,050 4,736,000
2011/12/08 3,050 3,075 3,040 3,050 1,327,900
2011/12/07 3,010 3,060 2,991 3,060 2,084,800
2011/12/06 3,005 3,030 2,982 3,005 1,336,400
2011/12/05 2,990 3,015 2,977 3,005 1,324,300
2011/12/02 2,941 2,976 2,930 2,976 1,903,200
2011/12/01 2,994 3,015 2,910 2,926 3,371,600
2011/11/30 2,904 2,938 2,892 2,938 1,664,900
2011/11/29 2,917 2,926 2,878 2,919 1,917,000
2011/11/28 2,924 2,933 2,865 2,867 1,907,500
2011/11/25 2,921 2,943 2,892 2,900 1,979,400
2011/11/24 2,934 2,955 2,914 2,917 2,212,500
2011/11/22 3,000 3,025 2,954 2,968 2,378,500
2011/11/21 2,987 3,015 2,982 3,010 1,404,000
2011/11/18 2,991 3,030 2,990 2,990 2,248,600
2011/11/17 3,005 3,040 3,000 3,005 1,955,000
2011/11/16 3,050 3,055 3,005 3,005 1,044,900
2011/11/15 3,035 3,050 3,025 3,040 1,887,600
2011/11/14 3,030 3,065 3,020 3,055 2,098,600
2011/11/11 3,030 3,035 2,986 2,997 2,203,500
2011/11/10 2,988 3,030 2,988 3,010 2,814,700
2011/11/09 2,996 3,005 2,973 2,989 2,007,300
2011/11/08 2,970 2,999 2,970 2,990 1,895,000
2011/11/07 2,989 3,015 2,976 3,005 1,823,200
2011/11/04 3,060 3,075 2,982 3,005 4,893,600
2011/11/02 2,838 2,894 2,813 2,849 2,290,100
2011/11/01 2,887 2,905 2,855 2,858 2,640,900
2011/10/31 2,886 2,933 2,867 2,887 2,198,600
2011/10/28 2,870 2,903 2,855 2,903 2,491,500
2011/10/27 2,854 2,854 2,824 2,840 1,055,000
2011/10/26 2,810 2,838 2,798 2,819 1,090,800
2011/10/25 2,884 2,888 2,824 2,825 2,086,500
2011/10/24 2,908 2,923 2,878 2,884 1,108,400
2011/10/21 2,897 2,905 2,874 2,888 838,000
2011/10/20 2,895 2,916 2,876 2,896 1,358,300
2011/10/19 2,880 2,935 2,870 2,935 1,765,200
2011/10/18 2,886 2,888 2,855 2,855 1,320,900
2011/10/17 2,895 2,905 2,871 2,901 1,051,500
2011/10/14 2,875 2,879 2,857 2,865 2,085,500
2011/10/13 2,943 2,943 2,891 2,900 1,380,100
2011/10/12 2,919 2,937 2,879 2,925 1,455,500
2011/10/11 2,914 2,916 2,870 2,903 1,770,600
2011/10/07 2,893 2,905 2,871 2,875 1,386,000
2011/10/06 2,903 2,919 2,873 2,886 2,411,100
2011/10/05 2,942 2,946 2,892 2,900 2,408,600
2011/10/04 2,951 2,975 2,916 2,946 3,087,800
2011/10/03 2,911 2,964 2,911 2,952 2,306,500
2011/09/30 2,917 2,962 2,911 2,941 1,828,100
2011/09/29 2,899 2,925 2,884 2,916 1,392,700
2011/09/28 2,888 2,925 2,883 2,915 2,138,300
2011/09/27 2,907 2,930 2,892 2,930 2,170,300
2011/09/26 2,909 2,923 2,858 2,879 2,576,300
2011/09/22 2,851 2,885 2,851 2,883 2,260,200
2011/09/21 2,886 2,908 2,873 2,874 1,776,700
2011/09/20 2,900 2,918 2,885 2,891 1,294,200
2011/09/16 2,943 2,943 2,907 2,927 1,751,800
2011/09/15 2,923 2,930 2,898 2,922 1,854,500
2011/09/14 2,880 2,906 2,858 2,890 2,301,100
2011/09/13 2,863 2,895 2,845 2,887 2,155,600
2011/09/12 2,850 2,868 2,836 2,857 2,019,900
2011/09/09 2,868 2,906 2,863 2,891 4,648,900
2011/09/08 2,845 2,883 2,837 2,883 1,543,500
2011/09/07 2,832 2,835 2,796 2,815 1,759,400
2011/09/06 2,800 2,840 2,797 2,802 2,653,300
2011/09/05 2,841 2,858 2,826 2,839 2,246,700
2011/09/02 2,856 2,898 2,850 2,881 1,591,400
2011/09/01 2,900 2,914 2,854 2,868 2,200,400
2011/08/31 2,844 2,880 2,843 2,878 1,321,100
2011/08/30 2,869 2,877 2,843 2,844 1,660,900
2011/08/29 2,850 2,864 2,822 2,853 1,554,900
2011/08/26 2,876 2,889 2,842 2,847 1,534,200
2011/08/25 2,907 2,908 2,860 2,865 1,651,800
2011/08/24 2,887 2,903 2,861 2,883 1,724,900
2011/08/23 2,899 2,917 2,853 2,865 2,480,400
2011/08/22 2,866 2,890 2,860 2,876 2,013,700
2011/08/19 2,863 2,912 2,862 2,898 2,496,100
2011/08/18 2,888 2,924 2,872 2,913 2,009,100
2011/08/17 2,890 2,891 2,869 2,880 1,846,500
2011/08/16 2,939 2,939 2,898 2,911 1,935,400
2011/08/15 2,951 2,956 2,913 2,938 2,114,200
2011/08/12 2,894 2,914 2,853 2,901 2,533,500
2011/08/11 2,800 2,878 2,783 2,877 3,147,700
2011/08/10 2,819 2,855 2,807 2,843 2,934,800
2011/08/09 2,735 2,776 2,703 2,769 5,177,000
2011/08/08 2,872 2,886 2,860 2,865 2,871,400
2011/08/05 2,909 2,923 2,896 2,912 2,373,200
2011/08/04 2,990 3,015 2,968 2,984 1,959,100
2011/08/03 2,978 3,005 2,966 2,982 2,835,100
2011/08/02 2,980 3,025 2,966 3,005 1,747,600
2011/08/01 2,990 3,030 2,985 3,000 1,452,700
2011/07/29 3,020 3,030 2,996 2,996 1,257,800
2011/07/28 3,035 3,040 3,020 3,030 1,394,100
2011/07/27 3,040 3,070 3,025 3,065 1,613,300
2011/07/26 3,055 3,065 3,045 3,045 1,065,200
2011/07/25 3,065 3,065 3,045 3,050 1,248,800
2011/07/22 3,085 3,090 3,055 3,065 1,529,400
2011/07/21 3,070 3,070 3,045 3,070 1,716,100
2011/07/20 3,060 3,070 3,050 3,065 1,098,000
2011/07/19 3,055 3,065 3,045 3,045 1,751,300
2011/07/15 3,060 3,095 3,050 3,075 1,528,900
2011/07/14 3,080 3,085 3,060 3,065 1,961,800
2011/07/13 3,085 3,110 3,080 3,095 1,567,300
2011/07/12 3,090 3,120 3,085 3,095 1,904,400
2011/07/11 3,110 3,120 3,095 3,110 1,328,200
2011/07/08 3,170 3,170 3,130 3,135 2,037,200
2011/07/07 3,145 3,145 3,120 3,130 1,440,500
2011/07/06 3,135 3,150 3,105 3,140 2,088,500
2011/07/05 3,110 3,150 3,100 3,140 1,433,600
2011/07/04 3,145 3,145 3,090 3,110 1,468,700
2011/07/01 3,125 3,130 3,105 3,120 1,087,800
2011/06/30 3,110 3,125 3,090 3,115 1,911,700
2011/06/29 3,075 3,090 3,065 3,090 1,060,900
2011/06/28 3,070 3,070 3,050 3,055 1,347,700
2011/06/27 3,060 3,070 3,040 3,040 1,084,900
2011/06/24 3,100 3,105 3,060 3,070 1,628,500
2011/06/23 3,095 3,110 3,085 3,095 1,318,300
2011/06/22 3,075 3,110 3,065 3,095 2,100,400
2011/06/21 3,085 3,090 3,050 3,080 1,338,800
2011/06/20 3,065 3,095 3,065 3,075 1,471,000
2011/06/17 3,090 3,110 3,060 3,060 1,732,100
2011/06/16 3,105 3,120 3,090 3,090 1,506,400
2011/06/15 3,130 3,140 3,110 3,140 1,190,000
2011/06/14 3,110 3,145 3,110 3,125 1,250,500
2011/06/13 3,135 3,140 3,115 3,115 1,255,600
2011/06/10 3,135 3,185 3,115 3,170 5,807,300
2011/06/09 3,100 3,115 3,090 3,095 1,292,600
2011/06/08 3,095 3,125 3,085 3,120 1,724,900
2011/06/07 3,080 3,130 3,075 3,095 2,749,500
2011/06/06 3,080 3,090 3,045 3,050 1,386,700
2011/06/03 3,080 3,105 3,080 3,085 1,482,900
2011/06/02 3,105 3,105 3,085 3,085 1,665,600
2011/06/01 3,095 3,115 3,080 3,115 1,711,400
2011/05/31 3,085 3,105 3,070 3,100 1,866,200
2011/05/30 3,080 3,105 3,070 3,105 1,237,900
2011/05/27 3,110 3,120 3,090 3,095 1,624,900
2011/05/26 3,090 3,130 3,085 3,105 1,469,500
2011/05/25 3,085 3,085 3,045 3,070 935,600
2011/05/24 3,045 3,095 3,045 3,065 2,352,400
2011/05/23 3,020 3,045 3,010 3,045 953,900
2011/05/20 3,035 3,065 3,035 3,040 947,900
2011/05/19 3,040 3,065 3,035 3,055 1,582,100
2011/05/18 3,010 3,050 3,010 3,030 1,403,400
2011/05/17 3,045 3,055 3,015 3,025 1,735,600
2011/05/16 3,075 3,080 3,040 3,065 1,524,100
2011/05/13 3,115 3,120 3,065 3,090 2,034,600
2011/05/12 3,095 3,135 3,090 3,090 1,052,500
2011/05/11 3,125 3,130 3,095 3,120 1,816,500
2011/05/10 3,135 3,135 3,100 3,115 1,003,600
2011/05/09 3,150 3,155 3,115 3,135 1,221,300
2011/05/06 3,100 3,135 3,090 3,120 1,230,400
2011/05/02 3,125 3,140 3,100 3,130 963,600
2011/04/28 3,040 3,090 3,020 3,090 2,682,600
2011/04/27 3,040 3,090 3,040 3,080 1,879,300
2011/04/26 3,045 3,065 3,035 3,040 1,226,200
2011/04/25 3,080 3,100 3,070 3,070 854,000
2011/04/22 3,090 3,100 3,070 3,085 1,063,100
2011/04/21 3,140 3,145 3,120 3,125 1,315,900
2011/04/20 3,060 3,120 3,060 3,100 2,160,500
2011/04/19 3,085 3,090 3,040 3,045 1,419,200
2011/04/18 3,090 3,115 3,090 3,095 863,100
2011/04/15 3,090 3,100 3,075 3,095 1,679,400
2011/04/14 3,110 3,115 3,065 3,100 2,973,000
2011/04/13 3,115 3,150 3,105 3,135 1,564,800
2011/04/12 3,120 3,135 3,095 3,135 1,743,400
2011/04/11 3,140 3,150 3,120 3,145 1,815,700
2011/04/08 3,145 3,185 3,120 3,160 3,003,700
2011/04/07 3,150 3,165 3,120 3,135 1,415,200
2011/04/06 3,165 3,185 3,130 3,135 1,919,400
2011/04/05 3,175 3,175 3,130 3,160 2,560,100
2011/04/04 3,140 3,180 3,130 3,165 2,491,700
2011/04/01 3,100 3,140 3,090 3,100 2,255,500
2011/03/31 3,070 3,080 3,040 3,080 2,048,800
2011/03/30 3,025 3,090 3,010 3,080 1,956,700
2011/03/29 3,005 3,045 2,980 3,015 2,496,100
2011/03/28 3,090 3,095 3,050 3,065 1,782,300
2011/03/25 3,075 3,095 3,040 3,085 2,285,900
2011/03/24 2,986 3,040 2,981 3,025 1,736,600
2011/03/23 3,025 3,045 2,956 2,991 3,151,100
2011/03/22 3,015 3,035 2,967 3,010 3,351,500
2011/03/18 2,917 2,950 2,890 2,938 3,123,000
2011/03/17 2,899 2,920 2,839 2,893 4,891,900
2011/03/16 2,967 2,987 2,814 2,894 6,237,100
2011/03/15 3,010 3,015 2,700 2,978 5,656,400
2011/03/14 3,070 3,195 3,000 3,140 5,076,700
2011/03/11 3,150 3,180 3,150 3,160 5,173,100
2011/03/10 3,200 3,215 3,180 3,190 1,747,100
2011/03/09 3,175 3,210 3,170 3,205 3,581,300
2011/03/08 3,175 3,205 3,170 3,180 1,202,200
2011/03/07 3,205 3,210 3,170 3,180 1,299,700
2011/03/04 3,230 3,235 3,195 3,210 2,253,800
2011/03/03 3,135 3,200 3,125 3,190 3,503,600
2011/03/02 3,190 3,215 3,145 3,145 3,945,400
2011/03/01 3,225 3,255 3,210 3,235 2,260,600
2011/02/28 3,205 3,210 3,175 3,205 2,224,900
2011/02/25 3,205 3,225 3,200 3,210 1,898,600
2011/02/24 3,200 3,270 3,195 3,220 2,388,000
2011/02/23 3,285 3,300 3,255 3,255 1,904,800
2011/02/22 3,295 3,295 3,270 3,285 1,253,300
2011/02/21 3,305 3,325 3,280 3,295 1,344,700
2011/02/18 3,285 3,330 3,285 3,310 1,915,400
2011/02/17 3,320 3,345 3,290 3,315 2,025,900
2011/02/16 3,260 3,285 3,260 3,265 1,969,500
2011/02/15 3,310 3,330 3,305 3,315 1,304,200
2011/02/14 3,300 3,310 3,280 3,295 1,103,200
2011/02/10 3,270 3,295 3,270 3,275 1,379,100
2011/02/09 3,265 3,315 3,265 3,280 2,062,000
2011/02/08 3,245 3,250 3,225 3,245 1,033,500
2011/02/07 3,240 3,265 3,240 3,245 1,539,900
2011/02/04 3,270 3,295 3,240 3,255 2,135,800
2011/02/03 3,180 3,240 3,175 3,225 2,478,000
2011/02/02 3,150 3,185 3,120 3,165 1,584,700
2011/02/01 3,140 3,165 3,135 3,140 1,512,500
2011/01/31 3,105 3,150 3,100 3,135 1,927,400
2011/01/28 3,130 3,165 3,125 3,150 1,956,700
2011/01/27 3,170 3,180 3,150 3,160 1,129,400
2011/01/26 3,200 3,205 3,160 3,170 1,344,100
2011/01/25 3,155 3,205 3,140 3,195 1,856,300
2011/01/24 3,145 3,165 3,130 3,160 1,494,700
2011/01/21 3,135 3,175 3,130 3,140 2,288,600
2011/01/20 3,135 3,155 3,125 3,130 1,164,200
2011/01/19 3,140 3,145 3,125 3,140 1,103,900
2011/01/18 3,125 3,130 3,105 3,120 1,164,000
2011/01/17 3,145 3,145 3,125 3,135 725,600
2011/01/14 3,130 3,160 3,130 3,145 2,105,000
2011/01/13 3,155 3,180 3,145 3,175 1,779,100
2011/01/12 3,140 3,150 3,125 3,135 897,500
2011/01/11 3,120 3,150 3,120 3,125 1,345,100
2011/01/07 3,130 3,160 3,125 3,135 1,492,600
2011/01/06 3,145 3,160 3,120 3,145 1,708,400
2011/01/05 3,090 3,125 3,090 3,105 1,174,800
2011/01/04 3,110 3,115 3,095 3,105 903,700

このページの先頭へ