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
2022/12/30 2,015 2,025 2,005 2,007 3,908,600
2022/12/29 2,016 2,026 2,004 2,025 2,900,400
2022/12/28 2,030 2,041 2,023 2,033 2,668,800
2022/12/27 2,042 2,049 2,024 2,029 2,252,700
2022/12/26 2,041 2,049 2,036 2,036 1,208,100
2022/12/23 2,049 2,058 2,027 2,034 3,196,200
2022/12/22 2,060 2,062 2,037 2,052 3,988,900
2022/12/21 2,068 2,073 2,041 2,049 4,760,700
2022/12/20 2,110 2,113 2,009 2,072 5,154,700
2022/12/19 2,135 2,136 2,099 2,106 3,938,400
2022/12/16 2,146 2,153 2,133 2,149 4,492,200
2022/12/15 2,171 2,189 2,163 2,166 2,809,900
2022/12/14 2,182 2,195 2,173 2,186 3,893,300
2022/12/13 2,152 2,169 2,145 2,169 3,425,800
2022/12/12 2,125 2,140 2,121 2,129 2,743,800
2022/12/09 2,100 2,143 2,098 2,136 4,419,700
2022/12/08 2,129 2,134 2,108 2,125 5,679,000
2022/12/07 2,079 2,112 2,066 2,103 3,896,000
2022/12/06 2,085 2,094 2,076 2,092 3,164,600
2022/12/05 2,100 2,106 2,073 2,089 3,384,800
2022/12/02 2,103 2,129 2,065 2,085 4,526,500
2022/12/01 2,126 2,141 2,116 2,127 3,823,400
2022/11/30 2,121 2,131 2,103 2,128 9,308,700
2022/11/29 2,140 2,146 2,118 2,129 3,331,200
2022/11/28 2,155 2,162 2,133 2,142 2,640,000
2022/11/25 2,162 2,164 2,140 2,145 2,374,600
2022/11/24 2,150 2,171 2,146 2,150 4,937,800
2022/11/22 2,121 2,150 2,120 2,139 4,078,800
2022/11/21 2,112 2,119 2,100 2,105 2,861,800
2022/11/18 2,090 2,114 2,081 2,108 3,807,600
2022/11/17 2,057 2,074 2,049 2,068 3,231,300
2022/11/16 2,083 2,091 2,058 2,061 3,632,600
2022/11/15 2,085 2,109 2,079 2,101 4,700,500
2022/11/14 2,058 2,070 2,042 2,048 3,690,400
2022/11/11 2,098 2,098 2,056 2,076 5,031,700
2022/11/10 2,052 2,070 2,038 2,069 2,928,700
2022/11/09 2,095 2,095 2,059 2,068 2,871,500
2022/11/08 2,074 2,097 2,068 2,088 4,008,500
2022/11/07 2,065 2,071 2,049 2,061 3,640,000
2022/11/04 2,056 2,083 2,048 2,071 5,471,200
2022/11/02 2,070 2,083 2,041 2,082 5,039,900
2022/11/01 2,070 2,094 2,061 2,091 6,122,800
2022/10/31 2,029 2,056 2,024 2,047 5,567,300
2022/10/28 2,019 2,040 2,008 2,028 6,762,600
2022/10/27 2,055 2,059 2,018 2,028 4,580,800
2022/10/26 2,033 2,056 2,029 2,043 4,473,300
2022/10/25 2,009 2,017 1,989 2,016 3,824,200
2022/10/24 2,001 2,013 1,980 1,980 2,886,400
2022/10/21 1,994 2,010 1,982 1,991 3,599,800
2022/10/20 1,995 2,011 1,992 2,006 3,283,700
2022/10/19 2,023 2,033 1,984 2,000 3,793,300
2022/10/18 2,010 2,017 1,993 2,013 5,065,200
2022/10/17 1,975 1,982 1,961 1,977 3,440,200
2022/10/14 1,960 2,013 1,955 2,004 7,115,300
2022/10/13 1,918 1,927 1,908 1,921 3,735,500
2022/10/12 1,925 1,943 1,915 1,925 3,552,500
2022/10/11 1,944 1,951 1,917 1,925 3,709,400
2022/10/07 1,957 1,975 1,948 1,968 3,545,400
2022/10/06 1,985 1,998 1,972 1,972 3,692,100
2022/10/05 1,974 1,991 1,959 1,991 6,069,200
2022/10/04 1,948 1,966 1,938 1,965 4,733,800
2022/10/03 1,917 1,922 1,892 1,922 4,746,900
2022/09/30 1,913 1,932 1,909 1,917 8,799,000
2022/09/29 1,873 1,910 1,867 1,905 6,442,600
2022/09/28 1,880 1,893 1,863 1,877 7,648,000
2022/09/27 1,889 1,914 1,889 1,900 5,433,400
2022/09/26 1,904 1,934 1,887 1,889 6,982,600
2022/09/22 1,901 1,912 1,890 1,905 6,443,100
2022/09/21 1,942 1,963 1,938 1,941 5,109,500
2022/09/20 1,971 1,988 1,968 1,979 3,845,000
2022/09/16 1,967 1,974 1,958 1,970 5,538,700
2022/09/15 1,993 1,995 1,979 1,990 2,545,500
2022/09/14 1,994 2,007 1,977 1,983 5,091,400
2022/09/13 2,025 2,042 2,021 2,029 2,915,700
2022/09/12 2,030 2,030 2,008 2,027 2,856,900
2022/09/09 1,995 2,019 1,985 2,014 6,236,100
2022/09/08 1,972 2,008 1,967 2,000 4,937,000
2022/09/07 1,972 1,982 1,951 1,960 4,095,400
2022/09/06 1,968 1,983 1,964 1,974 2,054,000
2022/09/05 1,985 1,986 1,961 1,972 2,932,400
2022/09/02 1,999 2,006 1,974 1,994 4,621,800
2022/09/01 1,970 2,004 1,961 1,992 5,384,900
2022/08/31 1,978 1,986 1,964 1,985 7,120,400
2022/08/30 1,985 1,999 1,975 1,991 2,610,300
2022/08/29 1,972 1,976 1,955 1,973 4,294,800
2022/08/26 1,990 2,005 1,984 1,998 2,815,000
2022/08/25 1,982 2,003 1,982 1,999 3,062,300
2022/08/24 1,981 1,987 1,972 1,980 3,914,300
2022/08/23 2,018 2,027 1,990 1,994 6,307,900
2022/08/22 2,023 2,045 2,015 2,042 4,016,700
2022/08/19 2,026 2,045 2,019 2,023 3,319,200
2022/08/18 2,052 2,055 2,015 2,016 3,732,200
2022/08/17 2,042 2,053 2,033 2,050 4,247,000
2022/08/16 2,055 2,060 2,035 2,043 2,892,100
2022/08/15 2,043 2,058 2,027 2,050 2,935,000
2022/08/12 2,051 2,068 2,028 2,035 6,821,800
2022/08/10 1,966 2,015 1,963 2,015 5,143,900
2022/08/09 2,055 2,072 2,038 2,044 3,309,700
2022/08/08 2,030 2,056 2,018 2,052 3,184,100
2022/08/05 2,004 2,030 2,000 2,020 3,332,000
2022/08/04 2,005 2,010 1,973 2,000 3,895,700
2022/08/03 2,007 2,014 1,976 1,981 4,844,600
2022/08/02 2,063 2,067 2,002 2,006 5,160,800
2022/08/01 2,061 2,092 2,037 2,063 6,137,200
2022/07/29 2,130 2,132 2,075 2,088 6,863,700
2022/07/28 2,200 2,200 2,175 2,183 4,588,900
2022/07/27 2,147 2,205 2,145 2,192 5,368,500
2022/07/26 2,140 2,145 2,118 2,125 2,715,800
2022/07/25 2,140 2,150 2,128 2,140 2,054,600
2022/07/22 2,141 2,162 2,126 2,147 3,101,300
2022/07/21 2,120 2,150 2,117 2,150 4,264,100
2022/07/20 2,141 2,156 2,127 2,152 4,222,900
2022/07/19 2,150 2,150 2,106 2,122 4,090,100
2022/07/15 2,167 2,174 2,147 2,156 2,788,000
2022/07/14 2,160 2,173 2,151 2,162 2,733,900
2022/07/13 2,155 2,178 2,154 2,170 2,994,900
2022/07/12 2,174 2,188 2,160 2,163 3,102,300
2022/07/11 2,148 2,172 2,135 2,164 2,993,200
2022/07/08 2,134 2,142 2,097 2,122 5,970,800
2022/07/07 2,160 2,160 2,122 2,144 4,217,900
2022/07/06 2,104 2,138 2,104 2,127 4,253,700
2022/07/05 2,122 2,138 2,102 2,125 3,480,700
2022/07/04 2,100 2,115 2,084 2,096 3,378,900
2022/07/01 2,091 2,113 2,045 2,059 6,149,000
2022/06/30 2,136 2,138 2,096 2,115 7,866,700
2022/06/29 2,170 2,184 2,143 2,152 8,173,000
2022/06/28 2,167 2,198 2,150 2,197 5,224,200
2022/06/27 2,160 2,187 2,147 2,163 4,083,400
2022/06/24 2,168 2,180 2,144 2,178 3,952,000
2022/06/23 2,110 2,163 2,108 2,150 4,927,400
2022/06/22 2,076 2,122 2,070 2,116 5,886,900
2022/06/21 2,042 2,059 2,030 2,046 4,175,000
2022/06/20 1,991 2,027 1,983 2,024 3,652,000
2022/06/17 1,988 2,001 1,962 1,978 8,241,700
2022/06/16 2,029 2,032 2,002 2,010 4,371,800
2022/06/15 2,011 2,025 1,994 1,995 4,088,500
2022/06/14 2,045 2,050 2,016 2,025 3,465,700
2022/06/13 2,059 2,080 2,033 2,057 3,609,700
2022/06/10 2,117 2,117 2,046 2,078 6,564,400
2022/06/09 2,087 2,140 2,085 2,127 5,313,800
2022/06/08 2,076 2,100 2,060 2,090 4,177,600
2022/06/07 2,048 2,093 2,036 2,070 2,976,500
2022/06/06 2,005 2,062 2,005 2,049 3,503,200
2022/06/03 2,036 2,048 2,008 2,030 4,241,900
2022/06/02 2,091 2,096 2,011 2,017 4,251,300
2022/06/01 2,102 2,114 2,088 2,103 5,022,100
2022/05/31 2,060 2,092 2,051 2,063 9,506,300
2022/05/30 2,030 2,062 2,018 2,042 8,568,200
2022/05/27 2,055 2,055 1,996 2,021 4,854,500
2022/05/26 2,020 2,050 2,020 2,036 5,073,200
2022/05/25 2,008 2,021 1,996 2,002 4,478,900
2022/05/24 1,990 1,998 1,974 1,989 2,924,000
2022/05/23 1,982 1,998 1,970 1,993 3,507,400
2022/05/20 1,959 1,975 1,934 1,963 5,087,600
2022/05/19 1,974 1,975 1,949 1,963 4,356,700
2022/05/18 1,962 2,000 1,961 1,992 3,180,000
2022/05/17 1,957 1,977 1,941 1,957 3,729,100
2022/05/16 1,986 2,009 1,945 1,956 2,750,600
2022/05/13 1,937 1,980 1,936 1,960 6,318,300
2022/05/12 1,943 1,948 1,917 1,942 3,722,900
2022/05/11 1,937 1,963 1,929 1,956 4,077,800
2022/05/10 1,932 1,960 1,923 1,952 4,446,400
2022/05/09 1,933 1,952 1,908 1,921 3,169,400
2022/05/06 1,974 1,978 1,924 1,955 5,153,300
2022/05/02 1,927 1,969 1,921 1,960 5,984,400
2022/04/28 1,944 1,978 1,913 1,978 7,690,300
2022/04/27 2,025 2,053 1,976 1,984 8,652,200
2022/04/26 2,020 2,050 2,020 2,042 3,614,100
2022/04/25 2,042 2,047 2,015 2,036 3,133,200
2022/04/22 2,059 2,079 2,045 2,058 3,293,600
2022/04/21 2,049 2,088 2,045 2,078 4,307,300
2022/04/20 2,040 2,062 2,031 2,053 3,233,600
2022/04/19 2,029 2,049 2,017 2,034 3,855,900
2022/04/18 2,063 2,071 2,024 2,037 2,826,600
2022/04/15 2,059 2,093 2,053 2,073 2,985,000
2022/04/14 2,072 2,103 2,061 2,090 4,624,100
2022/04/13 2,011 2,089 2,005 2,077 7,250,900
2022/04/12 2,074 2,077 2,012 2,025 6,672,900
2022/04/11 1,996 2,105 1,991 2,101 10,340,800
2022/04/08 2,038 2,064 1,982 1,996 10,077,800
2022/04/07 1,948 2,014 1,926 2,008 10,697,500
2022/04/06 1,882 1,907 1,873 1,898 5,311,600
2022/04/05 1,860 1,891 1,860 1,876 5,614,700
2022/04/04 1,886 1,935 1,875 1,926 5,559,300
2022/04/01 1,899 1,902 1,854 1,854 6,377,200
2022/03/31 1,938 1,950 1,909 1,911 6,009,100
2022/03/30 1,961 1,974 1,930 1,954 4,208,900
2022/03/29 1,964 1,980 1,950 1,970 5,393,400
2022/03/28 1,962 1,965 1,941 1,945 3,274,000
2022/03/25 1,975 1,977 1,941 1,961 3,621,000
2022/03/24 1,979 1,985 1,940 1,972 4,350,600
2022/03/23 1,971 2,002 1,969 1,999 4,059,300
2022/03/22 1,910 1,946 1,910 1,946 5,230,600
2022/03/18 1,919 1,919 1,881 1,910 6,937,100
2022/03/17 1,910 1,912 1,871 1,911 5,821,700
2022/03/16 1,873 1,888 1,864 1,875 6,570,200
2022/03/15 1,865 1,865 1,782 1,851 8,377,000
2022/03/14 1,886 1,931 1,875 1,893 5,621,800
2022/03/11 1,823 1,865 1,821 1,846 7,345,600
2022/03/10 1,797 1,828 1,787 1,826 7,706,900
2022/03/09 1,843 1,850 1,796 1,799 7,895,300
2022/03/08 1,870 1,895 1,844 1,858 8,661,800
2022/03/07 1,806 1,854 1,801 1,845 7,330,300
2022/03/04 1,881 1,882 1,829 1,832 7,764,500
2022/03/03 1,883 1,895 1,872 1,881 7,612,100
2022/03/02 1,908 1,919 1,846 1,862 8,289,500
2022/03/01 1,900 1,925 1,900 1,909 9,105,800
2022/02/28 1,911 1,938 1,906 1,919 7,128,000
2022/02/25 1,925 1,947 1,906 1,923 6,808,600
2022/02/24 1,934 1,937 1,908 1,922 9,993,300
2022/02/22 1,991 2,011 1,969 2,000 4,897,900
2022/02/21 1,983 1,999 1,977 1,991 3,639,800
2022/02/18 1,986 2,006 1,986 1,992 5,256,500
2022/02/17 2,025 2,045 2,009 2,018 4,832,900
2022/02/16 2,000 2,024 1,995 2,014 4,495,900
2022/02/15 1,984 2,008 1,961 1,972 5,133,700
2022/02/14 1,982 1,995 1,952 1,984 6,587,300
2022/02/10 2,028 2,042 2,014 2,029 7,076,600
2022/02/09 2,032 2,042 2,006 2,028 6,101,400
2022/02/08 2,017 2,052 2,013 2,046 5,569,900
2022/02/07 1,983 2,028 1,983 2,022 5,282,600
2022/02/04 1,949 2,008 1,947 2,000 6,334,700
2022/02/03 1,946 1,976 1,908 1,972 7,315,900
2022/02/02 1,858 1,955 1,855 1,946 6,826,100
2022/02/01 1,825 1,878 1,824 1,862 4,581,200
2022/01/31 1,871 1,872 1,825 1,851 4,924,300
2022/01/28 1,846 1,892 1,846 1,881 4,921,000
2022/01/27 1,900 1,905 1,846 1,854 5,176,400
2022/01/26 1,928 1,932 1,877 1,884 3,866,300
2022/01/25 1,897 1,940 1,877 1,940 5,107,500
2022/01/24 1,935 1,938 1,907 1,926 3,202,300
2022/01/21 1,902 1,940 1,893 1,934 3,267,800
2022/01/20 1,895 1,925 1,890 1,903 3,071,000
2022/01/19 1,900 1,915 1,885 1,894 4,308,900
2022/01/18 1,936 1,947 1,916 1,928 2,758,800
2022/01/17 1,919 1,954 1,902 1,930 3,468,400
2022/01/14 1,900 1,901 1,863 1,879 4,899,400
2022/01/13 1,892 1,902 1,888 1,896 3,034,500
2022/01/12 1,880 1,903 1,880 1,896 3,240,100
2022/01/11 1,878 1,890 1,862 1,879 3,807,800
2022/01/07 1,859 1,880 1,832 1,855 3,835,700
2022/01/06 1,909 1,914 1,858 1,859 3,446,700
2022/01/05 1,900 1,908 1,885 1,902 3,475,000
2022/01/04 1,910 1,910 1,864 1,904 2,923,700

このページの先頭へ