4503 アステラス製薬(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-09 | 1,400 | 1,402.5 | 1,385 | 1,396 | 8,774,800 | 1,396 |
| 2025-05-08 | 1,431 | 1,434.5 | 1,399 | 1,408 | 5,653,800 | 1,408 |
| 2025-05-07 | 1,458.5 | 1,459.5 | 1,414 | 1,431.5 | 9,074,700 | 1,431.50 |
| 2025-05-02 | 1,438 | 1,464 | 1,434 | 1,458 | 5,931,000 | 1,458 |
| 2025-05-01 | 1,435.5 | 1,439.5 | 1,420.5 | 1,439 | 5,161,200 | 1,439 |
| 2025-04-30 | 1,433.5 | 1,446.5 | 1,419 | 1,427.5 | 9,544,200 | 1,427.50 |
| 2025-04-28 | 1,452 | 1,462 | 1,427.5 | 1,435 | 9,907,900 | 1,435 |
| 2025-04-25 | 1,374 | 1,388.5 | 1,366.5 | 1,381.5 | 5,515,400 | 1,381.50 |
| 2025-04-24 | 1,368 | 1,375 | 1,356 | 1,360.5 | 5,031,700 | 1,360.50 |
| 2025-04-23 | 1,377.5 | 1,378.5 | 1,357 | 1,368 | 4,657,900 | 1,368 |
| 2025-04-22 | 1,332.5 | 1,349.5 | 1,323.5 | 1,349.5 | 3,721,000 | 1,349.50 |
| 2025-04-21 | 1,348 | 1,348.5 | 1,327.5 | 1,335.5 | 3,499,900 | 1,335.50 |
| 2025-04-18 | 1,348 | 1,353 | 1,328.5 | 1,352.5 | 3,358,000 | 1,352.50 |
| 2025-04-17 | 1,321 | 1,328 | 1,314 | 1,327 | 3,912,800 | 1,327 |
| 2025-04-16 | 1,330 | 1,334.5 | 1,314.5 | 1,322.5 | 4,777,600 | 1,322.50 |
| 2025-04-15 | 1,332 | 1,350 | 1,328 | 1,337 | 5,711,400 | 1,337 |
| 2025-04-14 | 1,290 | 1,322.5 | 1,290 | 1,313 | 5,497,800 | 1,313 |
| 2025-04-11 | 1,253.5 | 1,276.5 | 1,251.5 | 1,269.5 | 10,637,500 | 1,269.50 |
| 2025-04-10 | 1,350 | 1,361 | 1,320.5 | 1,333.5 | 10,732,500 | 1,333.50 |
| 2025-04-09 | 1,328 | 1,331.5 | 1,243.5 | 1,257 | 13,738,400 | 1,257 |
| 2025-04-08 | 1,329.5 | 1,344 | 1,315 | 1,341 | 9,629,900 | 1,341 |
| 2025-04-07 | 1,300 | 1,337 | 1,274 | 1,301.5 | 11,695,000 | 1,301.50 |
| 2025-04-04 | 1,372 | 1,408 | 1,372 | 1,390 | 10,137,500 | 1,390 |
| 2025-04-03 | 1,375 | 1,388.5 | 1,365 | 1,375.5 | 11,161,900 | 1,375.50 |
| 2025-04-02 | 1,451 | 1,457 | 1,403 | 1,404 | 8,677,000 | 1,404 |
| 2025-04-01 | 1,461 | 1,473 | 1,454.5 | 1,461 | 5,137,800 | 1,461 |
| 2025-03-31 | 1,461 | 1,464 | 1,441.5 | 1,446.5 | 7,584,800 | 1,446.50 |
| 2025-03-28 | 1,468 | 1,482.5 | 1,467 | 1,477.5 | 7,099,200 | 1,477.50 |
| 2025-03-27 | 1,492 | 1,504 | 1,488.5 | 1,502.5 | 8,775,800 | 1,502.50 |
| 2025-03-26 | 1,510 | 1,512.5 | 1,490.5 | 1,496 | 6,444,400 | 1,496 |
| 2025-03-25 | 1,502 | 1,510 | 1,493.5 | 1,500 | 5,859,900 | 1,500 |
| 2025-03-24 | 1,506 | 1,512.5 | 1,502 | 1,502 | 5,173,300 | 1,502 |
| 2025-03-21 | 1,475 | 1,509 | 1,469.5 | 1,494 | 13,285,100 | 1,494 |
| 2025-03-19 | 1,485 | 1,501 | 1,485 | 1,493.5 | 6,940,500 | 1,493.50 |
| 2025-03-18 | 1,492 | 1,495 | 1,484 | 1,484 | 5,453,700 | 1,484 |
| 2025-03-17 | 1,473.5 | 1,486 | 1,467 | 1,480 | 3,775,200 | 1,480 |
| 2025-03-14 | 1,446 | 1,472.5 | 1,446 | 1,468 | 6,953,100 | 1,468 |
| 2025-03-13 | 1,453 | 1,462.5 | 1,450 | 1,458.5 | 4,370,200 | 1,458.50 |
| 2025-03-12 | 1,445.5 | 1,458 | 1,435 | 1,458 | 6,420,800 | 1,458 |
| 2025-03-11 | 1,455 | 1,463.5 | 1,443.5 | 1,446 | 8,560,400 | 1,446 |
| 2025-03-10 | 1,460 | 1,471 | 1,459 | 1,460 | 4,442,200 | 1,460 |
| 2025-03-07 | 1,458.5 | 1,468 | 1,452.5 | 1,456.5 | 7,105,700 | 1,456.50 |
| 2025-03-06 | 1,476 | 1,492 | 1,470.5 | 1,472 | 5,535,700 | 1,472 |
| 2025-03-05 | 1,457.5 | 1,484.5 | 1,454 | 1,470 | 6,518,800 | 1,470 |
| 2025-03-04 | 1,462.5 | 1,476.5 | 1,455 | 1,457.5 | 7,507,200 | 1,457.50 |
| 2025-03-03 | 1,470.5 | 1,474.5 | 1,455 | 1,461 | 4,600,600 | 1,461 |
| 2025-02-28 | 1,474.5 | 1,486 | 1,447 | 1,454 | 10,190,200 | 1,454 |
| 2025-02-27 | 1,487 | 1,500 | 1,477 | 1,479 | 4,382,200 | 1,479 |
| 2025-02-26 | 1,504 | 1,504.5 | 1,488.5 | 1,489 | 5,026,000 | 1,489 |
| 2025-02-25 | 1,466 | 1,498 | 1,466 | 1,494.5 | 5,199,200 | 1,494.50 |
| 2025-02-21 | 1,458.5 | 1,474 | 1,458.5 | 1,465.5 | 3,289,500 | 1,465.50 |
| 2025-02-20 | 1,455 | 1,467.5 | 1,444 | 1,453.5 | 5,126,100 | 1,453.50 |
| 2025-02-19 | 1,467.5 | 1,472.5 | 1,456.5 | 1,463 | 4,649,800 | 1,463 |
| 2025-02-18 | 1,476 | 1,486.5 | 1,473 | 1,476 | 3,024,700 | 1,476 |
| 2025-02-17 | 1,481 | 1,489.5 | 1,476 | 1,477 | 3,607,900 | 1,477 |
| 2025-02-14 | 1,502.5 | 1,517.5 | 1,477 | 1,488.5 | 9,077,600 | 1,488.50 |
| 2025-02-13 | 1,478.5 | 1,510 | 1,474.5 | 1,494 | 8,845,200 | 1,494 |
| 2025-02-12 | 1,447.5 | 1,512 | 1,418.5 | 1,448.5 | 20,083,500 | 1,448.50 |
| 2025-02-10 | 1,440 | 1,462 | 1,428.5 | 1,453 | 6,959,000 | 1,453 |
| 2025-02-07 | 1,427 | 1,444 | 1,422.5 | 1,433.5 | 4,386,300 | 1,433.50 |
| 2025-02-06 | 1,431.5 | 1,445 | 1,426 | 1,433 | 5,584,000 | 1,433 |
| 2025-02-05 | 1,470.5 | 1,472.5 | 1,415 | 1,427.5 | 12,620,400 | 1,427.50 |
| 2025-02-04 | 1,482 | 1,503.5 | 1,479 | 1,485 | 5,221,900 | 1,485 |
| 2025-02-03 | 1,500 | 1,503.5 | 1,471 | 1,471.5 | 7,698,800 | 1,471.50 |
| 2025-01-31 | 1,529 | 1,529.5 | 1,513 | 1,514.5 | 5,353,700 | 1,514.50 |
| 2025-01-30 | 1,531.5 | 1,535 | 1,519 | 1,529 | 3,348,500 | 1,529 |
| 2025-01-29 | 1,535 | 1,537 | 1,519.5 | 1,531.5 | 5,297,700 | 1,531.50 |
| 2025-01-28 | 1,532.5 | 1,553 | 1,527 | 1,538.5 | 5,634,600 | 1,538.50 |
| 2025-01-27 | 1,508.5 | 1,527.5 | 1,507 | 1,518.5 | 6,081,200 | 1,518.50 |
| 2025-01-24 | 1,500 | 1,514.5 | 1,492.5 | 1,502 | 4,080,600 | 1,502 |
| 2025-01-23 | 1,477 | 1,482 | 1,460.5 | 1,478 | 4,945,100 | 1,478 |
| 2025-01-22 | 1,492.5 | 1,497.5 | 1,484 | 1,486 | 4,282,300 | 1,486 |
| 2025-01-21 | 1,489.5 | 1,498 | 1,484 | 1,488 | 2,979,000 | 1,488 |
| 2025-01-20 | 1,494 | 1,496.5 | 1,476 | 1,485.5 | 5,536,000 | 1,485.50 |
| 2025-01-17 | 1,504 | 1,507 | 1,490 | 1,494 | 5,580,800 | 1,494 |
| 2025-01-16 | 1,525 | 1,526 | 1,504.5 | 1,504.5 | 4,719,800 | 1,504.50 |
| 2025-01-15 | 1,539 | 1,559.5 | 1,528.5 | 1,528.5 | 7,174,400 | 1,528.50 |
| 2025-01-14 | 1,513.5 | 1,523 | 1,502 | 1,516.5 | 8,152,200 | 1,516.50 |
| 2025-01-10 | 1,530 | 1,535.5 | 1,507 | 1,510 | 8,082,200 | 1,510 |
| 2025-01-09 | 1,522 | 1,544.5 | 1,513.5 | 1,536 | 6,352,500 | 1,536 |
| 2025-01-08 | 1,532 | 1,540.5 | 1,521 | 1,521 | 4,685,800 | 1,521 |
| 2025-01-07 | 1,534.5 | 1,544 | 1,528 | 1,537 | 4,581,500 | 1,537 |
| 2025-01-06 | 1,535 | 1,536.5 | 1,516.5 | 1,527 | 7,168,100 | 1,527 |
分割・併合履歴 ： [2014-03-27]1株→5株 [1991-03-26]1株→1.1株 [1988-12-24]1株→1.1株 [1985-12-26]1株→1.08株 [1984-06-27]1株→1.06株 [1983-12-26]1株→1.15株