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
2026/05/22 2,279 2,291 2,250 2,270 5,027,300
2026/05/21 2,340 2,348 2,271 2,278 4,427,000
2026/05/20 2,314 2,333 2,267 2,295 5,886,800
2026/05/19 2,299 2,331 2,283 2,317 5,914,200
2026/05/18 2,300 2,321 2,275 2,300 4,721,000
2026/05/15 2,327 2,368 2,303 2,325 5,823,400
2026/05/14 2,397 2,397 2,340 2,368 4,542,000
2026/05/13 2,370 2,385 2,349 2,377 5,716,300
2026/05/12 2,321 2,342 2,305 2,328 4,542,000
2026/05/11 2,308 2,341 2,275 2,325 6,300,600
2026/05/08 2,352 2,352 2,283 2,300 10,566,000
2026/05/07 2,219 2,302 2,164 2,302 14,430,100
2026/05/01 2,199 2,216 2,173 2,207 6,920,400
2026/04/30 2,298 2,303 2,168 2,232 15,340,800
2026/04/28 2,386 2,403 2,264 2,306 10,866,600
2026/04/27 2,425 2,439 2,372 2,386 5,686,600
2026/04/24 2,490 2,502 2,453 2,468 3,910,000
2026/04/23 2,473 2,488 2,445 2,477 4,257,400
2026/04/22 2,522 2,553 2,491 2,501 3,995,500
2026/04/21 2,555 2,566 2,515 2,525 3,783,900
2026/04/20 2,578 2,586 2,561 2,570 2,875,400
2026/04/17 2,557 2,582 2,547 2,554 5,295,400
2026/04/16 2,602 2,614 2,585 2,585 4,023,300
2026/04/15 2,571 2,606 2,556 2,606 5,509,100
2026/04/14 2,580 2,582 2,518 2,521 4,525,300
2026/04/13 2,580 2,595 2,558 2,561 3,741,900
2026/04/10 2,615 2,632 2,574 2,607 5,556,500
2026/04/09 2,655 2,655 2,600 2,600 5,117,700
2026/04/08 2,708 2,717 2,622 2,624 6,263,300
2026/04/07 2,598 2,622 2,588 2,612 4,525,300
2026/04/06 2,580 2,618 2,576 2,608 3,411,200
2026/04/03 2,600 2,620 2,587 2,587 2,539,400
2026/03/27 2,550 2,622 2,540 2,610 8,457,200
2026/03/26 2,540 2,549 2,516 2,535 5,184,900
2026/03/25 2,547 2,553 2,520 2,539 5,882,800
2026/03/24 2,468 2,492 2,458 2,486 6,374,700
2026/03/23 2,350 2,383 2,326 2,361 6,344,700
2026/03/19 2,376 2,404 2,370 2,382 8,499,600
2026/03/18 2,400 2,448 2,396 2,447 5,936,100
2026/03/17 2,372 2,403 2,371 2,395 4,612,000
2026/03/16 2,343 2,364 2,325 2,348 3,624,600
2026/03/13 2,332 2,392 2,331 2,362 5,932,700
2026/03/12 2,421 2,450 2,359 2,373 6,135,300
2026/03/11 2,480 2,492 2,454 2,470 7,104,500
2026/03/10 2,420 2,438 2,393 2,418 5,662,300
2026/03/09 2,454 2,470 2,318 2,370 7,838,200
2026/03/06 2,335 2,405 2,327 2,404 5,148,400
2026/03/05 2,412 2,420 2,366 2,385 8,761,800
2026/03/04 2,328 2,345 2,303 2,332 9,559,500
2026/03/03 2,468 2,482 2,400 2,400 7,382,400
2026/03/02 2,502 2,522 2,473 2,485 7,135,200
2026/02/27 2,540 2,620 2,530 2,602 13,974,400
2026/02/26 2,493 2,541 2,489 2,527 7,203,100
2026/02/25 2,528 2,559 2,505 2,532 6,845,700
2026/02/24 2,489 2,511 2,451 2,509 5,608,100
2026/02/20 2,524 2,524 2,460 2,477 6,653,500
2026/02/19 2,469 2,536 2,451 2,536 6,064,800
2026/02/18 2,470 2,517 2,466 2,514 6,395,000
2026/02/17 2,430 2,439 2,406 2,425 2,740,300
2026/02/16 2,500 2,501 2,432 2,432 4,551,300
2026/02/13 2,496 2,511 2,475 2,511 9,739,100
2026/02/12 2,546 2,546 2,468 2,470 7,205,100
2026/02/10 2,509 2,552 2,499 2,532 7,392,300
2026/02/09 2,511 2,570 2,485 2,504 10,412,500
2026/02/06 2,407 2,454 2,395 2,441 10,517,100
2026/02/05 2,463 2,496 2,404 2,421 17,910,200
2026/02/04 2,227 2,260 2,216 2,248 6,660,400
2026/02/03 2,227 2,254 2,210 2,223 9,847,800
2026/02/02 2,244 2,249 2,151 2,151 9,302,900
2026/01/30 2,178 2,178 2,125 2,144 11,010,500
2026/01/29 2,102 2,149 2,081 2,128 8,756,200
2026/01/28 2,101 2,152 2,100 2,132 11,090,800
2026/01/27 2,207 2,210 2,177 2,200 6,890,800
2026/01/26 2,218 2,232 2,207 2,223 5,909,100
2026/01/23 2,250 2,272 2,235 2,262 7,216,400
2026/01/22 2,251 2,254 2,227 2,245 6,357,900
2026/01/21 2,219 2,228 2,192 2,213 6,614,600
2026/01/20 2,216 2,247 2,215 2,238 5,277,300
2026/01/19 2,220 2,245 2,208 2,230 5,171,000
2026/01/16 2,299 2,300 2,233 2,244 8,426,800
2026/01/15 2,318 2,336 2,287 2,302 7,484,600
2026/01/14 2,272 2,324 2,258 2,315 8,373,300
2026/01/13 2,248 2,294 2,246 2,258 9,563,400
2026/01/09 2,223 2,242 2,208 2,237 8,137,800
2026/01/08 2,200 2,223 2,194 2,213 7,071,400
2026/01/07 2,130 2,190 2,127 2,186 9,640,300
2026/01/06 2,113 2,130 2,078 2,126 7,905,100
2026/01/05 2,105 2,138 2,105 2,130 6,434,700

このページの先頭へ