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
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
2023/12/11 1,723 1,742 1,722 1,730 7,292,200
2023/12/08 1,777 1,778 1,745 1,745 10,899,300
2023/12/07 1,805 1,806 1,783 1,787 6,486,200
2023/12/06 1,793 1,814 1,790 1,810 5,238,500
2023/12/05 1,798 1,798 1,781 1,791 5,357,400
2023/12/04 1,800 1,801 1,777 1,794 5,674,500
2023/12/01 1,810 1,814 1,796 1,807 4,955,600
2023/11/30 1,788 1,802 1,778 1,798 15,673,200
2023/11/29 1,782 1,800 1,773 1,788 6,367,400
2023/11/28 1,824 1,827 1,797 1,803 7,634,200
2023/11/27 1,830 1,840 1,825 1,825 6,319,300
2023/11/24 1,830 1,833 1,817 1,817 5,596,200
2023/11/22 1,804 1,825 1,801 1,809 4,873,500
2023/11/21 1,827 1,828 1,802 1,808 7,131,900
2023/11/20 1,786 1,819 1,782 1,809 9,123,200
2023/11/17 1,761 1,781 1,757 1,781 7,125,600
2023/11/16 1,774 1,782 1,752 1,752 8,328,000
2023/11/15 1,756 1,775 1,748 1,771 9,769,400
2023/11/14 1,769 1,772 1,752 1,756 6,830,000
2023/11/13 1,788 1,790 1,753 1,761 10,510,100
2023/11/10 1,778 1,795 1,772 1,790 9,036,800
2023/11/09 1,801 1,817 1,784 1,808 8,461,200
2023/11/08 1,793 1,793 1,765 1,791 11,890,700
2023/11/07 1,806 1,819 1,780 1,783 13,352,100
2023/11/06 1,857 1,873 1,783 1,785 21,284,700
2023/11/02 1,824 1,864 1,815 1,851 19,664,200
2023/11/01 1,955 1,955 1,924 1,944 8,759,000
2023/10/31 1,905 1,921 1,892 1,900 8,989,500
2023/10/30 1,899 1,901 1,882 1,894 18,808,600
2023/10/27 1,916 1,933 1,912 1,929 5,524,400
2023/10/26 1,925 1,934 1,912 1,924 6,638,200
2023/10/25 1,965 1,978 1,955 1,955 7,289,600
2023/10/24 1,947 1,967 1,920 1,957 8,797,300
2023/10/23 1,892 1,950 1,891 1,934 8,509,800
2023/10/20 1,876 1,903 1,865 1,882 6,496,400
2023/10/19 1,901 1,905 1,884 1,889 6,232,400
2023/10/18 1,928 1,934 1,909 1,925 6,904,200
2023/10/17 1,923 1,937 1,914 1,926 6,568,600
2023/10/16 1,970 1,972 1,900 1,906 9,735,500
2023/10/13 1,995 2,001 1,973 1,975 11,164,900
2023/10/12 2,041 2,058 2,037 2,041 5,482,600
2023/10/11 2,061 2,067 2,027 2,040 5,569,300
2023/10/10 2,035 2,065 2,035 2,060 5,996,800
2023/10/06 2,045 2,050 2,030 2,030 5,423,900
2023/10/05 2,010 2,033 1,993 2,027 6,768,300
2023/10/04 1,998 2,026 1,998 2,018 7,711,200
2023/10/03 2,069 2,074 2,024 2,030 6,224,700
2023/10/02 2,084 2,113 2,071 2,074 5,087,400
2023/09/29 2,079 2,097 2,067 2,074 9,490,100
2023/09/28 2,124 2,127 2,079 2,090 7,300,900
2023/09/27 2,142 2,168 2,130 2,166 8,016,400
2023/09/26 2,140 2,151 2,124 2,138 5,774,400
2023/09/25 2,142 2,160 2,130 2,157 5,410,000
2023/09/22 2,110 2,124 2,093 2,096 6,811,400
2023/09/21 2,171 2,175 2,138 2,139 4,781,500
2023/09/20 2,209 2,209 2,171 2,177 5,981,600
2023/09/19 2,212 2,222 2,189 2,198 8,400,500
2023/09/15 2,217 2,238 2,211 2,225 8,769,100
2023/09/14 2,186 2,210 2,181 2,203 5,737,500
2023/09/13 2,199 2,202 2,185 2,188 4,885,000
2023/09/12 2,179 2,202 2,175 2,190 3,695,700
2023/09/11 2,216 2,219 2,183 2,185 4,172,100
2023/09/08 2,212 2,233 2,200 2,215 7,658,800
2023/09/07 2,220 2,230 2,207 2,208 6,570,700
2023/09/06 2,220 2,241 2,216 2,223 4,961,300
2023/09/05 2,213 2,218 2,199 2,216 4,588,700
2023/09/04 2,205 2,219 2,194 2,219 3,558,200
2023/09/01 2,194 2,215 2,190 2,200 4,748,800
2023/08/31 2,178 2,224 2,176 2,215 10,767,100
2023/08/30 2,213 2,224 2,201 2,206 4,581,100
2023/08/29 2,199 2,212 2,195 2,197 3,922,000
2023/08/28 2,200 2,210 2,194 2,204 5,400,400
2023/08/25 2,195 2,212 2,180 2,180 6,586,500
2023/08/24 2,219 2,227 2,197 2,212 5,938,900
2023/08/23 2,235 2,240 2,214 2,235 5,822,000
2023/08/22 2,261 2,262 2,227 2,239 4,833,200
2023/08/21 2,238 2,269 2,236 2,258 5,007,800
2023/08/18 2,232 2,244 2,215 2,231 6,535,200
2023/08/17 2,225 2,250 2,221 2,248 7,485,700
2023/08/16 2,221 2,247 2,211 2,232 6,795,900
2023/08/15 2,223 2,226 2,200 2,214 5,150,300
2023/08/14 2,259 2,270 2,223 2,224 6,769,800
2023/08/10 2,180 2,248 2,180 2,248 9,428,000
2023/08/09 2,181 2,190 2,153 2,178 6,516,300
2023/08/08 2,145 2,175 2,133 2,160 9,712,100
2023/08/07 2,108 2,194 2,087 2,191 17,498,600
2023/08/04 1,991 1,998 1,977 1,991 5,381,000
2023/08/03 2,060 2,061 2,010 2,011 7,088,300
2023/08/02 2,081 2,083 2,035 2,057 10,430,400
2023/08/01 2,095 2,135 2,088 2,131 7,896,200
2023/07/31 2,102 2,127 2,079 2,081 7,759,100
2023/07/28 2,088 2,093 2,045 2,080 7,850,700
2023/07/27 2,096 2,109 2,076 2,108 5,833,400
2023/07/26 2,093 2,103 2,090 2,094 3,542,100
2023/07/25 2,112 2,116 2,069 2,080 4,687,100
2023/07/24 2,098 2,108 2,084 2,103 4,289,800
2023/07/21 2,070 2,093 2,063 2,078 5,051,600
2023/07/20 2,069 2,082 2,052 2,071 6,572,000
2023/07/19 2,038 2,059 2,025 2,058 5,295,100
2023/07/18 2,011 2,029 2,004 2,015 5,961,100
2023/07/14 1,983 2,029 1,983 2,005 6,373,400
2023/07/13 2,007 2,025 1,999 2,009 4,349,000
2023/07/12 2,040 2,042 2,002 2,022 5,957,400
2023/07/11 2,053 2,061 2,041 2,050 5,615,400
2023/07/10 2,060 2,071 2,020 2,038 7,562,300
2023/07/07 2,060 2,078 2,028 2,061 7,733,500
2023/07/06 2,092 2,093 2,042 2,052 5,945,600
2023/07/05 2,090 2,099 2,082 2,084 4,655,800
2023/07/04 2,129 2,139 2,078 2,084 6,426,100
2023/07/03 2,159 2,162 2,140 2,145 4,442,900
2023/06/30 2,151 2,157 2,131 2,149 6,723,200
2023/06/29 2,198 2,206 2,147 2,156 6,260,900
2023/06/28 2,165 2,199 2,162 2,193 5,208,900
2023/06/27 2,179 2,188 2,153 2,163 4,276,700
2023/06/26 2,183 2,196 2,158 2,189 5,081,400
2023/06/23 2,212 2,219 2,173 2,195 6,833,000
2023/06/22 2,203 2,220 2,195 2,206 5,907,100
2023/06/21 2,227 2,238 2,196 2,205 5,708,900
2023/06/20 2,252 2,257 2,214 2,232 4,666,900
2023/06/19 2,295 2,305 2,266 2,274 4,217,900
2023/06/16 2,257 2,298 2,253 2,292 7,166,600
2023/06/15 2,274 2,279 2,244 2,259 4,996,000
2023/06/14 2,289 2,297 2,273 2,286 4,545,200
2023/06/13 2,296 2,300 2,280 2,291 4,027,700
2023/06/12 2,275 2,294 2,260 2,277 3,802,900
2023/06/09 2,258 2,275 2,240 2,260 7,586,000
2023/06/08 2,260 2,269 2,223 2,234 4,659,400
2023/06/07 2,297 2,313 2,256 2,260 5,306,400
2023/06/06 2,265 2,308 2,257 2,305 4,760,000
2023/06/05 2,273 2,288 2,251 2,288 4,996,000
2023/06/02 2,243 2,254 2,205 2,229 5,511,800
2023/06/01 2,220 2,237 2,210 2,236 5,162,900
2023/05/31 2,236 2,240 2,205 2,208 12,763,000
2023/05/30 2,292 2,309 2,254 2,264 5,061,700
2023/05/29 2,321 2,340 2,288 2,296 8,062,800
2023/05/26 2,334 2,345 2,320 2,320 5,777,700
2023/05/25 2,318 2,361 2,309 2,341 6,222,900
2023/05/24 2,325 2,338 2,316 2,324 3,885,900
2023/05/23 2,337 2,343 2,305 2,329 6,152,400
2023/05/22 2,280 2,309 2,274 2,309 4,661,900
2023/05/19 2,250 2,272 2,244 2,268 4,586,300
2023/05/18 2,233 2,246 2,215 2,244 5,522,700
2023/05/17 2,220 2,246 2,216 2,239 5,070,700
2023/05/16 2,192 2,219 2,190 2,219 7,097,900
2023/05/15 2,148 2,176 2,129 2,176 6,107,400
2023/05/12 2,152 2,152 2,111 2,129 6,577,700
2023/05/11 2,095 2,105 2,088 2,102 3,977,800
2023/05/10 2,095 2,102 2,086 2,096 5,466,600
2023/05/09 2,074 2,114 2,072 2,109 4,698,100
2023/05/08 2,087 2,088 2,058 2,069 6,241,000
2023/05/02 2,100 2,118 2,075 2,080 6,678,900
2023/05/01 2,030 2,099 2,030 2,093 6,810,000
2023/04/28 2,040 2,053 2,025 2,048 8,316,200
2023/04/27 1,980 1,987 1,972 1,981 5,682,600
2023/04/26 2,010 2,017 1,979 1,990 3,980,200
2023/04/25 2,003 2,024 1,997 2,017 3,768,700
2023/04/24 2,011 2,015 2,005 2,012 2,531,000
2023/04/21 1,990 2,002 1,983 1,997 3,128,200
2023/04/20 2,009 2,009 1,991 2,000 3,577,400
2023/04/19 2,007 2,018 2,001 2,011 3,814,800
2023/04/18 2,000 2,019 1,994 2,015 4,124,900
2023/04/17 1,980 2,004 1,975 2,000 6,595,400
2023/04/14 1,946 1,950 1,929 1,948 5,817,000
2023/04/13 1,931 1,946 1,926 1,941 4,523,500
2023/04/12 1,910 1,930 1,908 1,925 5,032,400
2023/04/11 1,925 1,940 1,918 1,925 3,841,800
2023/04/10 1,911 1,925 1,903 1,919 3,493,900
2023/04/07 1,915 1,917 1,895 1,900 3,178,100
2023/04/06 1,903 1,929 1,895 1,926 5,437,400
2023/04/05 1,922 1,924 1,887 1,894 4,506,300
2023/04/04 1,894 1,924 1,886 1,922 6,245,000
2023/04/03 1,885 1,888 1,877 1,879 4,159,000
2023/03/31 1,887 1,891 1,878 1,883 7,095,000
2023/03/30 1,876 1,882 1,866 1,878 4,669,500
2023/03/29 1,883 1,909 1,872 1,908 5,944,500
2023/03/28 1,893 1,902 1,878 1,892 4,460,100
2023/03/27 1,850 1,873 1,848 1,867 3,539,200
2023/03/24 1,849 1,849 1,835 1,845 3,944,500
2023/03/23 1,854 1,855 1,826 1,843 4,885,700
2023/03/22 1,847 1,872 1,841 1,866 6,902,900
2023/03/20 1,851 1,857 1,831 1,833 5,130,500
2023/03/17 1,837 1,856 1,836 1,851 10,311,900
2023/03/16 1,838 1,852 1,824 1,848 5,949,300
2023/03/15 1,876 1,882 1,864 1,872 8,029,900
2023/03/14 1,876 1,896 1,862 1,880 8,712,300
2023/03/13 1,891 1,900 1,876 1,886 6,375,100
2023/03/10 1,925 1,927 1,905 1,905 9,228,600
2023/03/09 1,940 1,941 1,929 1,936 4,582,600
2023/03/08 1,923 1,933 1,916 1,930 4,966,800
2023/03/07 1,903 1,926 1,903 1,918 6,671,700
2023/03/06 1,920 1,926 1,903 1,909 6,433,300
2023/03/03 1,904 1,917 1,896 1,912 8,975,600
2023/03/02 1,904 1,915 1,898 1,904 7,613,600
2023/03/01 1,913 1,919 1,905 1,911 5,441,100
2023/02/28 1,923 1,938 1,915 1,919 8,016,900
2023/02/27 1,913 1,927 1,913 1,923 3,973,100
2023/02/24 1,912 1,914 1,893 1,906 6,264,000
2023/02/22 1,904 1,906 1,884 1,891 6,959,800
2023/02/21 1,891 1,914 1,887 1,905 5,532,100
2023/02/20 1,897 1,904 1,881 1,886 10,785,000
2023/02/17 1,916 1,934 1,915 1,927 4,360,700
2023/02/16 1,922 1,940 1,922 1,933 4,512,200
2023/02/15 1,931 1,937 1,926 1,932 4,016,600
2023/02/14 1,925 1,934 1,920 1,930 3,798,500
2023/02/13 1,915 1,931 1,905 1,916 4,870,300
2023/02/10 1,917 1,926 1,909 1,915 7,706,100
2023/02/09 1,919 1,932 1,919 1,924 6,100,900
2023/02/08 1,930 1,944 1,922 1,933 6,181,200
2023/02/07 1,933 1,961 1,912 1,914 9,338,800
2023/02/06 1,910 1,912 1,897 1,902 4,306,700
2023/02/03 1,900 1,909 1,888 1,890 4,204,000
2023/02/02 1,875 1,905 1,874 1,900 6,000,000
2023/02/01 1,919 1,923 1,899 1,902 4,218,100
2023/01/31 1,926 1,935 1,912 1,913 4,739,100
2023/01/30 1,919 1,930 1,911 1,914 4,889,800
2023/01/27 1,954 1,958 1,930 1,939 4,857,400
2023/01/26 2,002 2,009 1,970 1,975 5,045,000
2023/01/25 1,971 1,990 1,969 1,978 4,901,000
2023/01/24 1,971 1,978 1,946 1,968 4,321,300
2023/01/23 1,974 1,975 1,952 1,953 3,995,500
2023/01/20 1,943 1,959 1,928 1,959 4,290,300
2023/01/19 1,940 1,946 1,928 1,940 4,644,300
2023/01/18 1,910 1,969 1,899 1,960 5,799,800
2023/01/17 1,921 1,927 1,894 1,894 4,211,500
2023/01/16 1,890 1,917 1,885 1,904 5,030,000
2023/01/13 1,892 1,906 1,877 1,887 5,828,200
2023/01/12 1,914 1,937 1,906 1,922 3,111,500
2023/01/11 1,903 1,919 1,897 1,915 4,429,300
2023/01/10 1,919 1,938 1,899 1,902 4,021,800
2023/01/06 1,918 1,930 1,913 1,924 3,584,500
2023/01/05 1,949 1,950 1,909 1,914 3,575,900
2023/01/04 1,990 1,994 1,926 1,931 4,782,100

このページの先頭へ