1. HOME >
  2. 株価時系列 >
  3. 4503

4503 アステラス製薬(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-081,776.51,7781,7451,74510,899,3001,745
2023-12-071,8051,8061,782.51,7876,486,2001,787
2023-12-061,792.51,813.51,7901,809.55,238,5001,809.50
2023-12-051,797.51,797.51,780.51,790.55,357,4001,790.50
2023-12-041,8001,8011,7771,793.55,674,5001,793.50
2023-12-011,8101,8141,795.51,806.54,955,6001,806.50
2023-11-301,787.51,8021,7781,797.515,673,2001,797.50
2023-11-291,7821,8001,772.51,7886,367,4001,788
2023-11-281,823.51,826.51,7971,802.57,634,2001,802.50
2023-11-271,8301,839.51,824.51,824.56,319,3001,824.50
2023-11-241,8301,832.51,816.51,8175,596,2001,817
2023-11-221,803.51,8251,800.51,808.54,873,5001,808.50
2023-11-211,8271,827.51,8021,807.57,131,9001,807.50
2023-11-201,7861,818.51,7821,808.59,123,2001,808.50
2023-11-171,760.51,7811,7571,780.57,125,6001,780.50
2023-11-161,7741,781.51,751.51,751.58,328,0001,751.50
2023-11-151,7561,7751,7481,7719,769,4001,771
2023-11-141,7691,7721,7521,755.56,830,0001,755.50
2023-11-131,7881,7901,7531,760.510,510,1001,760.50
2023-11-101,7781,7951,7721,7909,036,8001,790
2023-11-091,8011,8171,783.51,807.58,461,2001,807.50
2023-11-081,7931,7931,764.51,79111,890,7001,791
2023-11-071,805.51,8191,779.51,78313,352,1001,783
2023-11-061,856.51,8731,7831,784.521,284,7001,784.50
2023-11-021,8241,8641,8151,85119,664,2001,851
2023-11-011,9551,9551,9241,9448,759,0001,944
2023-10-311,904.51,920.51,891.51,9008,989,5001,900
2023-10-301,898.51,900.51,881.51,893.518,808,6001,893.50
2023-10-271,915.51,932.51,9121,928.55,524,4001,928.50
2023-10-261,9251,933.51,9121,9246,638,2001,924
2023-10-251,964.51,9781,954.51,954.57,289,6001,954.50
2023-10-241,9471,966.51,9201,956.58,797,3001,956.50
2023-10-231,891.51,949.51,890.51,933.58,509,8001,933.50
2023-10-201,8761,9031,8651,8826,496,4001,882
2023-10-191,900.51,9051,883.51,888.56,232,4001,888.50
2023-10-181,927.51,9341,908.51,9256,904,2001,925
2023-10-171,922.51,936.51,9141,925.56,568,6001,925.50
2023-10-161,9701,971.51,899.51,905.59,735,5001,905.50
2023-10-131,9952,0011,9731,97511,164,9001,975
2023-10-122,040.52,0582,0372,0415,482,6002,041
2023-10-112,0612,0672,0272,039.55,569,3002,039.50
2023-10-102,0352,064.52,0352,059.55,996,8002,059.50
2023-10-062,044.52,0502,0302,0305,423,9002,030
2023-10-052,009.52,032.51,9932,0276,768,3002,027
2023-10-041,9982,025.51,997.52,017.57,711,2002,017.50
2023-10-032,068.52,073.52,0242,0306,224,7002,030
2023-10-022,0842,112.52,0712,0745,087,4002,074
2023-09-292,0792,0972,066.52,0749,490,1002,074
2023-09-282,1242,1272,0792,089.57,300,9002,089.50
2023-09-272,1422,1682,129.52,1668,016,4002,166
2023-09-262,1402,150.52,1242,1385,774,4002,138
2023-09-252,1422,1602,129.52,156.55,410,0002,156.50
2023-09-222,1102,1242,0932,0966,811,4002,096
2023-09-212,1712,174.52,137.52,1394,781,5002,139
2023-09-202,2092,2092,1712,176.55,981,6002,176.50
2023-09-192,2122,2222,188.52,1988,400,5002,198
2023-09-152,2172,2382,2112,2258,769,1002,225
2023-09-142,185.52,2102,180.52,202.55,737,5002,202.50
2023-09-132,1992,2022,1852,187.54,885,0002,187.50
2023-09-122,178.52,2022,1752,189.53,695,7002,189.50
2023-09-112,215.52,2192,182.52,184.54,172,1002,184.50
2023-09-082,2122,2332,2002,214.57,658,8002,214.50
2023-09-072,2202,229.52,2072,207.56,570,7002,207.50
2023-09-062,2202,2412,2162,2234,961,3002,223
2023-09-052,2132,2182,198.52,215.54,588,7002,215.50
2023-09-042,2052,2192,1942,2193,558,2002,219
2023-09-012,193.52,214.52,189.52,2004,748,8002,200
2023-08-312,177.52,223.52,1762,214.510,767,1002,214.50
2023-08-302,212.52,2242,2012,2064,581,1002,206
2023-08-292,198.52,211.52,1952,196.53,922,0002,196.50
2023-08-282,2002,209.52,193.52,2045,400,4002,204
2023-08-252,1952,211.52,1802,1806,586,5002,180
2023-08-242,218.52,2272,1972,211.55,938,9002,211.50
2023-08-232,2352,239.52,213.52,234.55,822,0002,234.50
2023-08-222,260.52,261.52,2272,2394,833,2002,239
2023-08-212,237.52,268.52,2362,257.55,007,8002,257.50
2023-08-182,2322,2442,2152,2316,535,2002,231
2023-08-172,224.52,2502,220.52,2487,485,7002,248
2023-08-162,220.52,246.52,210.52,2326,795,9002,232
2023-08-152,2232,225.52,199.52,213.55,150,3002,213.50
2023-08-142,2592,2702,222.52,2246,769,8002,224
2023-08-102,1802,247.52,1802,247.59,428,0002,247.50
2023-08-092,180.52,1902,1532,1786,516,3002,178
2023-08-082,1452,174.52,132.52,1609,712,1002,160
2023-08-072,107.52,193.52,086.52,19117,498,6002,191
2023-08-041,9911,9981,976.51,9915,381,0001,991
2023-08-032,0602,0612,009.52,0117,088,3002,011
2023-08-022,080.52,082.52,034.52,05710,430,4002,057
2023-08-012,0952,1352,0882,130.57,896,2002,130.50
2023-07-312,1022,1272,0792,080.57,759,1002,080.50
2023-07-282,087.52,092.52,0452,0807,850,7002,080
2023-07-272,095.52,1092,0762,1085,833,4002,108
2023-07-262,0932,102.52,089.52,0943,542,1002,094
2023-07-252,111.52,1162,068.52,0804,687,1002,080
2023-07-242,0982,107.52,0842,1034,289,8002,103
2023-07-212,0702,092.52,062.52,077.55,051,6002,077.50
2023-07-202,0692,0822,0522,070.56,572,0002,070.50
2023-07-192,0382,0592,024.52,0585,295,1002,058
2023-07-182,0112,028.52,0042,0155,961,1002,015
2023-07-141,9832,0291,9832,0056,373,4002,005
2023-07-132,006.52,024.51,9992,008.54,349,0002,008.50
2023-07-122,0402,0422,001.52,0225,957,4002,022
2023-07-112,052.52,0612,0412,049.55,615,4002,049.50
2023-07-102,0602,0712,0202,0387,562,3002,038
2023-07-072,0602,077.52,0282,0617,733,5002,061
2023-07-062,0922,092.52,0422,0525,945,6002,052
2023-07-052,0902,098.52,081.52,0844,655,8002,084
2023-07-042,128.52,138.52,077.52,083.56,426,1002,083.50
2023-07-032,158.52,161.52,139.52,144.54,442,9002,144.50
2023-06-302,150.52,156.52,1312,1496,723,2002,149
2023-06-292,197.52,2062,1472,1566,260,9002,156
2023-06-282,1652,1992,1622,192.55,208,9002,192.50
2023-06-272,1792,1882,152.52,162.54,276,7002,162.50
2023-06-262,182.52,1962,157.52,1895,081,4002,189
2023-06-232,211.52,2192,1732,1956,833,0002,195
2023-06-222,2032,219.52,1952,205.55,907,1002,205.50
2023-06-212,2272,2382,1962,204.55,708,9002,204.50
2023-06-202,2522,256.52,213.52,2324,666,9002,232
2023-06-192,2952,3052,2662,2744,217,9002,274
2023-06-162,2572,297.52,252.52,2927,166,6002,292
2023-06-152,273.52,2792,2442,258.54,996,0002,258.50
2023-06-142,288.52,2972,2732,2864,545,2002,286
2023-06-132,2962,299.52,2802,290.54,027,7002,290.50
2023-06-122,2752,2942,2602,2773,802,9002,277
2023-06-092,2582,2752,239.52,259.57,586,0002,259.50
2023-06-082,2602,2692,2232,2344,659,4002,234
2023-06-072,296.52,312.52,2562,2605,306,4002,260
2023-06-062,2652,307.52,2572,3054,760,0002,305
2023-06-052,2732,2882,2512,287.54,996,0002,287.50
2023-06-022,242.52,253.52,2052,2295,511,8002,229
2023-06-012,2202,2372,2102,2365,162,9002,236
2023-05-312,2362,239.52,204.52,207.512,763,0002,207.50
2023-05-302,2922,308.52,2542,2645,061,7002,264
2023-05-292,3212,3402,287.52,2968,062,8002,296
2023-05-262,333.52,3452,319.52,319.55,777,7002,319.50
2023-05-252,3182,360.52,308.52,3416,222,9002,341
2023-05-242,324.52,3382,315.52,3243,885,9002,324
2023-05-232,336.52,3432,3052,328.56,152,4002,328.50
2023-05-222,2802,3092,2742,3094,661,9002,309
2023-05-192,2502,271.52,2442,2684,586,3002,268
2023-05-182,232.52,245.52,2152,243.55,522,7002,243.50
2023-05-172,219.52,2462,2162,2395,070,7002,239
2023-05-162,1922,2192,1902,2197,097,9002,219
2023-05-152,1482,1762,128.52,1766,107,4002,176
2023-05-122,1522,1522,110.52,1296,577,7002,129
2023-05-112,0952,1052,0882,1023,977,8002,102
2023-05-102,0952,1022,0862,095.55,466,6002,095.50
2023-05-092,073.52,113.52,0722,1094,698,1002,109
2023-05-082,0872,0882,057.52,0696,241,0002,069
2023-05-022,1002,1182,074.52,0806,678,9002,080
2023-05-012,0302,098.52,0302,0936,810,0002,093
2023-04-282,0402,052.52,0252,0488,316,2002,048
2023-04-271,9801,9871,9721,9815,682,6001,981
2023-04-262,0102,0171,978.51,989.53,980,2001,989.50
2023-04-252,002.52,0241,9972,016.53,768,7002,016.50
2023-04-242,0112,014.52,004.52,0122,531,0002,012
2023-04-211,989.52,0021,9831,996.53,128,2001,996.50
2023-04-202,008.52,008.51,9912,0003,577,4002,000
2023-04-192,0072,017.52,0012,010.53,814,8002,010.50
2023-04-181,999.52,0191,9942,014.54,124,9002,014.50
2023-04-171,9802,003.51,9751,999.56,595,4001,999.50
2023-04-141,9461,9501,9291,9485,817,0001,948
2023-04-131,9311,9461,9261,9414,523,5001,941
2023-04-121,9101,9301,907.51,9255,032,4001,925
2023-04-111,924.51,939.51,9181,9253,841,8001,925
2023-04-101,9111,924.51,9031,918.53,493,9001,918.50
2023-04-071,9151,9171,8951,899.53,178,1001,899.50
2023-04-061,9031,928.51,8951,925.55,437,4001,925.50
2023-04-051,9221,9241,8871,8944,506,3001,894
2023-04-041,8941,923.51,8861,9226,245,0001,922
2023-04-031,8851,8881,8771,878.54,159,0001,878.50
2023-03-311,8871,8911,8781,8837,095,0001,883
2023-03-301,8761,8821,865.51,8784,669,5001,878
2023-03-291,882.51,908.51,8721,907.55,944,5001,907.50
2023-03-281,892.51,9021,877.51,8924,460,1001,892
2023-03-271,8501,872.51,847.51,866.53,539,2001,866.50
2023-03-241,8491,8491,8351,8453,944,5001,845
2023-03-231,8541,854.51,8261,8434,885,7001,843
2023-03-221,8471,871.51,840.51,8666,902,9001,866
2023-03-201,8511,856.51,8311,832.55,130,5001,832.50
2023-03-171,836.51,8561,8361,850.510,311,9001,850.50
2023-03-161,837.51,8521,823.51,847.55,949,3001,847.50
2023-03-151,875.51,8821,863.51,8728,029,9001,872
2023-03-141,8761,8961,8621,879.58,712,3001,879.50
2023-03-131,8911,899.51,8761,8866,375,1001,886
2023-03-101,9251,9271,9051,9059,228,6001,905
2023-03-091,9401,940.51,9291,935.54,582,6001,935.50
2023-03-081,9231,9331,915.51,9304,966,8001,930
2023-03-071,9031,925.51,9031,917.56,671,7001,917.50
2023-03-061,9201,925.51,9031,908.56,433,3001,908.50
2023-03-031,903.51,9171,8961,9128,975,6001,912
2023-03-021,903.51,914.51,897.51,903.57,613,6001,903.50
2023-03-011,912.51,9191,904.51,9115,441,1001,911
2023-02-281,9231,9381,9151,9198,016,9001,919
2023-02-271,9131,9271,9131,9233,973,1001,923
2023-02-241,9121,9141,8931,9066,264,0001,906
2023-02-221,903.51,905.51,883.51,890.56,959,8001,890.50
2023-02-211,890.51,9141,8871,904.55,532,1001,904.50
2023-02-201,8971,9041,880.51,88610,785,0001,886
2023-02-171,915.51,933.51,914.51,9274,360,7001,927
2023-02-161,9221,939.51,921.51,9334,512,2001,933
2023-02-151,930.51,9371,925.51,931.54,016,6001,931.50
2023-02-141,9251,9341,9201,9303,798,5001,930
2023-02-131,9151,930.51,9051,915.54,870,3001,915.50
2023-02-101,9171,9261,9091,9157,706,1001,915
2023-02-091,9191,931.51,9191,923.56,100,9001,923.50
2023-02-081,929.51,943.51,921.51,932.56,181,2001,932.50
2023-02-071,932.51,960.51,911.51,9149,338,8001,914
2023-02-061,9101,911.51,8971,901.54,306,7001,901.50
2023-02-031,899.51,9091,8881,889.54,204,0001,889.50
2023-02-021,874.51,904.51,8741,9006,000,0001,900
2023-02-011,918.51,9231,8991,9024,218,1001,902
2023-01-311,925.51,9351,9121,912.54,739,1001,912.50
2023-01-301,9191,929.51,910.51,913.54,889,8001,913.50
2023-01-271,9541,957.51,9301,938.54,857,4001,938.50
2023-01-262,0022,0091,969.51,9755,045,0001,975
2023-01-251,9711,989.51,9691,977.54,901,0001,977.50
2023-01-241,970.51,977.51,9461,9684,321,3001,968
2023-01-231,973.51,9751,951.51,952.53,995,5001,952.50
2023-01-201,9431,958.51,9281,958.54,290,3001,958.50
2023-01-191,939.51,9461,927.51,9404,644,3001,940
2023-01-181,909.51,968.51,898.51,9605,799,8001,960
2023-01-171,9211,9271,893.51,893.54,211,5001,893.50
2023-01-161,8901,9171,8851,903.55,030,0001,903.50
2023-01-131,8921,9061,8771,8875,828,2001,887
2023-01-121,913.51,936.51,9061,921.53,111,5001,921.50
2023-01-111,9031,9191,896.51,914.54,429,3001,914.50
2023-01-101,9191,9381,8991,901.54,021,8001,901.50
2023-01-061,917.51,929.51,9131,9243,584,5001,924
2023-01-051,948.51,949.51,908.51,913.53,575,9001,913.50
2023-01-041,9901,993.51,9261,9314,782,1001,931

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