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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,409 | 1,409 | 1,389 | 1,389 | 8,614,600 |
| 2025/06/12 | 1,421 | 1,423 | 1,410 | 1,417 | 4,172,200 |
| 2025/06/11 | 1,421 | 1,432 | 1,416 | 1,419 | 4,119,000 |
| 2025/06/10 | 1,411 | 1,422 | 1,403 | 1,418 | 4,395,900 |
| 2025/06/09 | 1,416 | 1,416 | 1,403 | 1,403 | 2,867,300 |
| 2025/06/06 | 1,401 | 1,405 | 1,395 | 1,396 | 3,214,800 |
| 2025/06/05 | 1,406 | 1,409 | 1,384 | 1,396 | 4,880,800 |
| 2025/06/04 | 1,425 | 1,431 | 1,414 | 1,416 | 4,154,000 |
| 2025/06/03 | 1,420 | 1,434 | 1,413 | 1,428 | 3,938,100 |
| 2025/06/02 | 1,425 | 1,432 | 1,412 | 1,425 | 3,699,800 |
| 2025/05/30 | 1,400 | 1,431 | 1,395 | 1,429 | 8,479,800 |
| 2025/05/29 | 1,402 | 1,419 | 1,402 | 1,414 | 4,305,700 |
| 2025/05/28 | 1,412 | 1,415 | 1,401 | 1,401 | 4,481,200 |
| 2025/05/27 | 1,397 | 1,409 | 1,393 | 1,405 | 3,161,000 |
| 2025/05/26 | 1,385 | 1,400 | 1,383 | 1,397 | 3,092,800 |
| 2025/05/23 | 1,409 | 1,420 | 1,393 | 1,393 | 5,207,200 |
| 2025/05/22 | 1,374 | 1,396 | 1,373 | 1,391 | 4,625,100 |
| 2025/05/21 | 1,380 | 1,384 | 1,374 | 1,380 | 3,893,900 |
| 2025/05/20 | 1,388 | 1,389 | 1,357 | 1,365 | 5,338,900 |
| 2025/05/19 | 1,381 | 1,390 | 1,375 | 1,375 | 4,948,600 |
| 2025/05/16 | 1,363 | 1,368 | 1,352 | 1,366 | 4,169,400 |
| 2025/05/15 | 1,333 | 1,350 | 1,329 | 1,341 | 5,150,700 |
| 2025/05/14 | 1,370 | 1,381 | 1,353 | 1,354 | 5,894,500 |
| 2025/05/13 | 1,402 | 1,406 | 1,368 | 1,372 | 8,960,300 |
| 2025/05/12 | 1,380 | 1,380 | 1,330 | 1,342 | 14,000,200 |
| 2025/05/09 | 1,400 | 1,403 | 1,385 | 1,396 | 8,774,800 |
| 2025/05/08 | 1,431 | 1,435 | 1,399 | 1,408 | 5,653,800 |
| 2025/05/07 | 1,459 | 1,460 | 1,414 | 1,432 | 9,074,700 |
| 2025/05/02 | 1,438 | 1,464 | 1,434 | 1,458 | 5,931,000 |
| 2025/05/01 | 1,436 | 1,440 | 1,421 | 1,439 | 5,161,200 |
| 2025/04/30 | 1,434 | 1,447 | 1,419 | 1,428 | 9,544,200 |
| 2025/04/28 | 1,452 | 1,462 | 1,428 | 1,435 | 9,907,900 |
| 2025/04/25 | 1,374 | 1,389 | 1,367 | 1,382 | 5,515,400 |
| 2025/04/24 | 1,368 | 1,375 | 1,356 | 1,361 | 5,031,700 |
| 2025/04/23 | 1,378 | 1,379 | 1,357 | 1,368 | 4,657,900 |
| 2025/04/22 | 1,333 | 1,350 | 1,324 | 1,350 | 3,721,000 |
| 2025/04/21 | 1,348 | 1,349 | 1,328 | 1,336 | 3,499,900 |
| 2025/04/18 | 1,348 | 1,353 | 1,329 | 1,353 | 3,358,000 |
| 2025/04/17 | 1,321 | 1,328 | 1,314 | 1,327 | 3,912,800 |
| 2025/04/16 | 1,330 | 1,335 | 1,315 | 1,323 | 4,777,600 |
| 2025/04/15 | 1,332 | 1,350 | 1,328 | 1,337 | 5,711,400 |
| 2025/04/14 | 1,290 | 1,323 | 1,290 | 1,313 | 5,497,800 |
| 2025/04/11 | 1,254 | 1,277 | 1,252 | 1,270 | 10,637,500 |
| 2025/04/10 | 1,350 | 1,361 | 1,321 | 1,334 | 10,732,500 |
| 2025/04/09 | 1,328 | 1,332 | 1,244 | 1,257 | 13,738,400 |
| 2025/04/08 | 1,330 | 1,344 | 1,315 | 1,341 | 9,629,900 |
| 2025/04/07 | 1,300 | 1,337 | 1,274 | 1,302 | 11,695,000 |
| 2025/04/04 | 1,372 | 1,408 | 1,372 | 1,390 | 10,137,500 |
| 2025/04/03 | 1,375 | 1,389 | 1,365 | 1,376 | 11,161,900 |
| 2025/04/02 | 1,451 | 1,457 | 1,403 | 1,404 | 8,677,000 |
| 2025/04/01 | 1,461 | 1,473 | 1,455 | 1,461 | 5,137,800 |
| 2025/03/31 | 1,461 | 1,464 | 1,442 | 1,447 | 7,584,800 |
| 2025/03/28 | 1,468 | 1,483 | 1,467 | 1,478 | 7,099,200 |
| 2025/03/27 | 1,492 | 1,504 | 1,489 | 1,503 | 8,775,800 |
| 2025/03/26 | 1,510 | 1,513 | 1,491 | 1,496 | 6,444,400 |
| 2025/03/25 | 1,502 | 1,510 | 1,494 | 1,500 | 5,859,900 |
| 2025/03/24 | 1,506 | 1,513 | 1,502 | 1,502 | 5,173,300 |
| 2025/03/21 | 1,475 | 1,509 | 1,470 | 1,494 | 13,285,100 |
| 2025/03/19 | 1,485 | 1,501 | 1,485 | 1,494 | 6,940,500 |
| 2025/03/18 | 1,492 | 1,495 | 1,484 | 1,484 | 5,453,700 |
| 2025/03/17 | 1,474 | 1,486 | 1,467 | 1,480 | 3,775,200 |
| 2025/03/14 | 1,446 | 1,473 | 1,446 | 1,468 | 6,953,100 |
| 2025/03/13 | 1,453 | 1,463 | 1,450 | 1,459 | 4,370,200 |
| 2025/03/12 | 1,446 | 1,458 | 1,435 | 1,458 | 6,420,800 |
| 2025/03/11 | 1,455 | 1,464 | 1,444 | 1,446 | 8,560,400 |
| 2025/03/10 | 1,460 | 1,471 | 1,459 | 1,460 | 4,442,200 |
| 2025/03/07 | 1,459 | 1,468 | 1,453 | 1,457 | 7,105,700 |
| 2025/03/06 | 1,476 | 1,492 | 1,471 | 1,472 | 5,535,700 |
| 2025/03/05 | 1,458 | 1,485 | 1,454 | 1,470 | 6,518,800 |
| 2025/03/04 | 1,463 | 1,477 | 1,455 | 1,458 | 7,507,200 |
| 2025/03/03 | 1,471 | 1,475 | 1,455 | 1,461 | 4,600,600 |
| 2025/02/28 | 1,475 | 1,486 | 1,447 | 1,454 | 10,190,200 |
| 2025/02/27 | 1,487 | 1,500 | 1,477 | 1,479 | 4,382,200 |
| 2025/02/26 | 1,504 | 1,505 | 1,489 | 1,489 | 5,026,000 |
| 2025/02/25 | 1,466 | 1,498 | 1,466 | 1,495 | 5,199,200 |
| 2025/02/21 | 1,459 | 1,474 | 1,459 | 1,466 | 3,289,500 |
| 2025/02/20 | 1,455 | 1,468 | 1,444 | 1,454 | 5,126,100 |
| 2025/02/19 | 1,468 | 1,473 | 1,457 | 1,463 | 4,649,800 |
| 2025/02/18 | 1,476 | 1,487 | 1,473 | 1,476 | 3,024,700 |
| 2025/02/17 | 1,481 | 1,490 | 1,476 | 1,477 | 3,607,900 |
| 2025/02/14 | 1,503 | 1,518 | 1,477 | 1,489 | 9,077,600 |
| 2025/02/13 | 1,479 | 1,510 | 1,475 | 1,494 | 8,845,200 |
| 2025/02/12 | 1,448 | 1,512 | 1,419 | 1,449 | 20,083,500 |
| 2025/02/10 | 1,440 | 1,462 | 1,429 | 1,453 | 6,959,000 |
| 2025/02/07 | 1,427 | 1,444 | 1,423 | 1,434 | 4,386,300 |
| 2025/02/06 | 1,432 | 1,445 | 1,426 | 1,433 | 5,584,000 |
| 2025/02/05 | 1,471 | 1,473 | 1,415 | 1,428 | 12,620,400 |
| 2025/02/04 | 1,482 | 1,504 | 1,479 | 1,485 | 5,221,900 |
| 2025/02/03 | 1,500 | 1,504 | 1,471 | 1,472 | 7,698,800 |
| 2025/01/31 | 1,529 | 1,530 | 1,513 | 1,515 | 5,353,700 |
| 2025/01/30 | 1,532 | 1,535 | 1,519 | 1,529 | 3,348,500 |
| 2025/01/29 | 1,535 | 1,537 | 1,520 | 1,532 | 5,297,700 |
| 2025/01/28 | 1,533 | 1,553 | 1,527 | 1,539 | 5,634,600 |
| 2025/01/27 | 1,509 | 1,528 | 1,507 | 1,519 | 6,081,200 |
| 2025/01/24 | 1,500 | 1,515 | 1,493 | 1,502 | 4,080,600 |
| 2025/01/23 | 1,477 | 1,482 | 1,461 | 1,478 | 4,945,100 |
| 2025/01/22 | 1,493 | 1,498 | 1,484 | 1,486 | 4,282,300 |
| 2025/01/21 | 1,490 | 1,498 | 1,484 | 1,488 | 2,979,000 |
| 2025/01/20 | 1,494 | 1,497 | 1,476 | 1,486 | 5,536,000 |
| 2025/01/17 | 1,504 | 1,507 | 1,490 | 1,494 | 5,580,800 |
| 2025/01/16 | 1,525 | 1,526 | 1,505 | 1,505 | 4,719,800 |
| 2025/01/15 | 1,539 | 1,560 | 1,529 | 1,529 | 7,174,400 |
| 2025/01/14 | 1,514 | 1,523 | 1,502 | 1,517 | 8,152,200 |
| 2025/01/10 | 1,530 | 1,536 | 1,507 | 1,510 | 8,082,200 |
| 2025/01/09 | 1,522 | 1,545 | 1,514 | 1,536 | 6,352,500 |
| 2025/01/08 | 1,532 | 1,541 | 1,521 | 1,521 | 4,685,800 |
| 2025/01/07 | 1,535 | 1,544 | 1,528 | 1,537 | 4,581,500 |
| 2025/01/06 | 1,535 | 1,537 | 1,517 | 1,527 | 7,168,100 |