4503 アステラス製薬(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-10-101,7611,7711,7501,7662,951,8001,766
2024-10-091,759.51,7621,7271,7473,475,6001,747
2024-10-081,7471,7511,717.51,7445,461,4001,744
2024-10-071,7471,7671,728.51,7595,004,1001,759
2024-10-041,7201,729.51,714.51,7283,360,4001,728
2024-10-031,706.51,7291,7051,722.54,579,6001,722.50
2024-10-021,666.51,679.51,6591,679.54,378,6001,679.50
2024-10-011,6501,6771,645.51,676.54,448,4001,676.50
2024-09-301,6501,6531,6211,6478,602,1001,647
2024-09-271,6901,710.51,6701,709.57,305,0001,709.50
2024-09-261,7291,732.51,7041,7199,414,0001,719
2024-09-251,7401,7461,7261,7405,364,0001,740
2024-09-241,7501,758.51,723.51,723.55,755,3001,723.50
2024-09-201,749.51,7581,7311,7377,208,3001,737
2024-09-191,7431,761.51,716.51,7325,966,7001,732
2024-09-181,6961,719.51,689.51,709.55,122,2001,709.50
2024-09-171,7181,7211,643.51,68913,870,6001,689
2024-09-131,784.51,8051,698.51,70511,212,8001,705
2024-09-121,788.51,814.51,785.51,789.54,828,5001,789.50
2024-09-111,799.51,8051,768.51,7794,952,1001,779
2024-09-101,8201,824.51,788.51,7916,105,7001,791
2024-09-091,7881,8201,772.51,8154,246,5001,815
2024-09-061,7951,813.51,7951,8014,454,3001,801
2024-09-051,7621,8021,7561,794.54,682,7001,794.50
2024-09-041,772.51,798.51,768.51,798.55,693,0001,798.50
2024-09-031,7901,821.51,7861,8203,609,2001,820
2024-09-021,8201,8201,7831,7923,628,2001,792
2024-08-301,819.51,8261,800.51,8177,693,8001,817
2024-08-291,8191,8351,814.51,8285,467,4001,828
2024-08-281,8101,8211,7961,814.54,352,2001,814.50
2024-08-271,7941,816.51,789.51,8164,172,9001,816
2024-08-261,7931,8021,773.51,794.54,282,2001,794.50
2024-08-231,8161,827.51,8071,827.56,488,6001,827.50
2024-08-221,759.51,8161,7521,81611,372,0001,816
2024-08-211,7301,759.51,726.51,7508,680,3001,750
2024-08-201,711.51,7251,7031,7125,587,1001,712
2024-08-191,7161,7161,6781,683.55,475,6001,683.50
2024-08-161,7231,7241,7001,715.55,322,0001,715.50
2024-08-151,6741,7011,668.51,695.54,777,0001,695.50
2024-08-141,670.51,679.51,642.51,678.56,432,6001,678.50
2024-08-131,623.51,6501,6231,6507,812,2001,650
2024-08-091,6751,685.51,6201,630.511,915,4001,630.50
2024-08-081,6631,7011,650.51,680.55,602,0001,680.50
2024-08-071,6001,713.51,6001,693.510,922,4001,693.50
2024-08-061,6761,7221,5841,62717,489,7001,627
2024-08-051,684.51,7221,6211,636.515,812,0001,636.50
2024-08-021,734.51,762.51,695.51,74518,644,6001,745
2024-08-011,736.51,736.51,6981,7147,111,3001,714
2024-07-311,7321,7491,7191,747.59,633,6001,747.50
2024-07-301,7201,7301,710.51,729.57,916,9001,729.50
2024-07-291,698.51,714.51,6871,710.57,789,2001,710.50
2024-07-261,6781,697.51,6661,6896,282,9001,689
2024-07-251,6601,669.51,641.51,6645,379,1001,664
2024-07-241,6501,6721,644.51,6604,592,1001,660
2024-07-231,6421,656.51,638.51,6543,627,4001,654
2024-07-221,6441,6481,620.51,636.53,501,4001,636.50
2024-07-191,6571,6631,6251,6429,695,6001,642
2024-07-181,6871,7041,6781,6976,558,1001,697
2024-07-171,6671,697.51,665.51,6886,754,1001,688
2024-07-161,6561,6601,6441,6554,617,8001,655
2024-07-121,6551,664.51,647.51,6576,881,9001,657
2024-07-111,6451,6651,642.51,6627,450,3001,662
2024-07-101,6251,6321,6121,6306,399,0001,630
2024-07-091,6121,6351,606.51,629.55,509,0001,629.50
2024-07-081,6251,6321,603.51,609.58,737,9001,609.50
2024-07-051,6151,6231,604.51,616.56,136,6001,616.50
2024-07-041,5921,6051,5841,6044,112,2001,604
2024-07-031,5851,5951,5831,5904,632,3001,590
2024-07-021,5841,5921,5691,5886,589,4001,588
2024-07-011,590.51,5931,5671,588.56,761,0001,588.50
2024-06-281,6051,6091,5851,5908,161,3001,590
2024-06-271,5781,6141,5661,59913,702,4001,599
2024-06-261,575.51,5991,5671,5848,991,8001,584
2024-06-251,564.51,5881,557.51,578.55,825,9001,578.50
2024-06-241,5421,566.51,536.51,562.56,467,8001,562.50
2024-06-211,4951,5381,4941,529.59,711,9001,529.50
2024-06-201,4991,5041,4881,4973,873,0001,497
2024-06-191,500.51,508.51,493.51,502.54,073,5001,502.50
2024-06-181,5071,5121,4881,5055,067,0001,505
2024-06-171,506.51,5131,495.51,509.54,709,9001,509.50
2024-06-141,4831,5101,4821,50211,925,3001,502
2024-06-131,5561,5561,502.51,506.58,194,7001,506.50
2024-06-121,5631,5691,5491,5674,191,0001,567
2024-06-111,5901,596.51,5741,5795,214,1001,579
2024-06-101,595.51,5971,5681,576.54,848,9001,576.50
2024-06-071,5831,600.51,5791,5905,106,7001,590
2024-06-061,5951,602.51,5831,586.56,315,4001,586.50
2024-06-051,5661,599.51,565.51,594.57,577,2001,594.50
2024-06-041,5501,579.51,5431,5776,620,7001,577
2024-06-031,562.51,5701,5451,557.55,259,6001,557.50
2024-05-311,536.51,5541,5311,548.519,855,3001,548.50
2024-05-301,524.51,5281,5011,5207,142,2001,520
2024-05-291,5551,5581,525.51,535.56,325,1001,535.50
2024-05-281,5641,5701,551.51,562.54,676,0001,562.50
2024-05-271,565.51,5851,5561,569.56,702,6001,569.50
2024-05-241,5461,5721,542.51,565.56,817,2001,565.50
2024-05-231,5301,5711,525.51,56110,295,3001,561
2024-05-221,5081,5331,503.51,5225,685,7001,522
2024-05-211,5031,509.51,496.51,5023,960,0001,502
2024-05-201,4931,5291,4921,511.55,813,7001,511.50
2024-05-171,5091,510.51,4811,4878,169,5001,487
2024-05-161,5251,529.51,5101,513.54,790,7001,513.50
2024-05-151,5251,537.51,5211,5254,901,0001,525
2024-05-141,5181,5361,5141,5216,123,4001,521
2024-05-131,5191,5231,5011,510.54,597,0001,510.50
2024-05-101,5371,549.51,5191,527.56,638,0001,527.50
2024-05-091,5401,5451,5181,5415,938,7001,541
2024-05-081,555.51,567.51,544.51,544.57,330,8001,544.50
2024-05-071,560.51,573.51,5431,562.57,722,2001,562.50
2024-05-021,5251,566.51,5171,5588,944,3001,558
2024-05-011,513.51,5361,5101,5256,920,4001,525
2024-04-301,5141,522.51,4981,51410,248,7001,514
2024-04-261,4821,5061,4461,50613,564,3001,506
2024-04-251,470.51,484.51,4531,4558,318,3001,455
2024-04-241,4641,4851,4631,46910,715,0001,469
2024-04-231,477.51,5061,477.51,491.56,786,6001,491.50
2024-04-221,497.51,5091,474.51,4768,068,6001,476
2024-04-191,4861,495.51,467.51,480.57,909,2001,480.50
2024-04-181,466.51,4771,4631,465.56,445,4001,465.50
2024-04-171,454.51,4891,4481,466.59,854,5001,466.50
2024-04-161,446.51,461.51,4261,451.517,781,2001,451.50
2024-04-151,506.51,524.51,4361,44630,231,3001,446
2024-04-121,576.51,5851,5691,5717,614,2001,571
2024-04-111,5671,5871,565.51,584.57,450,6001,584.50
2024-04-101,5961,598.51,5731,5746,462,8001,574
2024-04-091,590.51,602.51,590.51,5964,866,6001,596
2024-04-081,6101,610.51,590.51,596.55,212,6001,596.50
2024-04-051,5981,6071,582.51,602.58,254,6001,602.50
2024-04-041,628.51,6311,6031,603.57,907,8001,603.50
2024-04-031,6461,6471,613.51,6217,124,3001,621
2024-04-021,6381,652.51,634.51,648.56,014,9001,648.50
2024-04-011,6521,6711,640.51,6416,093,2001,641
2024-03-291,638.51,6631,635.51,643.58,612,4001,643.50
2024-03-281,6551,659.51,6221,6259,670,0001,625
2024-03-271,6851,696.51,6771,692.512,397,5001,692.50
2024-03-261,6501,679.51,6421,674.58,019,6001,674.50
2024-03-251,6761,6761,653.51,653.57,191,5001,653.50
2024-03-221,6691,6841,651.51,67210,452,2001,672
2024-03-211,6611,6791,6531,67710,254,8001,677
2024-03-191,636.51,646.51,6301,646.55,013,8001,646.50
2024-03-181,6261,6421,6221,6366,715,4001,636
2024-03-151,6001,615.51,5961,6158,037,3001,615
2024-03-141,5841,600.51,578.51,5935,628,0001,593
2024-03-131,5941,5971,583.51,583.57,033,9001,583.50
2024-03-121,610.51,610.51,5731,594.56,782,5001,594.50
2024-03-111,5771,6031,573.51,59810,667,9001,598
2024-03-081,567.51,581.51,5511,575.518,824,4001,575.50
2024-03-071,624.51,630.51,5961,59917,418,9001,599
2024-03-061,6361,6501,6261,636.59,089,4001,636.50
2024-03-051,6621,6701,635.51,63611,389,1001,636
2024-03-041,6861,6871,6631,681.58,117,4001,681.50
2024-03-011,6561,679.51,6551,674.57,094,1001,674.50
2024-02-291,658.51,6661,638.51,651.58,823,5001,651.50
2024-02-281,665.51,674.51,658.51,6645,539,4001,664
2024-02-271,6401,6601,6371,658.510,490,9001,658.50
2024-02-261,6551,678.51,6491,671.59,134,6001,671.50
2024-02-221,6711,672.51,647.51,649.511,540,5001,649.50
2024-02-211,688.51,6911,675.51,6775,663,4001,677
2024-02-201,6901,695.51,680.51,6855,214,1001,685
2024-02-191,678.51,6901,6701,682.55,396,4001,682.50
2024-02-161,6651,6821,6531,6757,595,5001,675
2024-02-151,6701,6701,6391,652.55,805,6001,652.50
2024-02-141,661.51,669.51,646.51,6667,484,7001,666
2024-02-131,6231,6551,6181,65510,742,3001,655
2024-02-091,5971,621.51,5941,615.59,391,0001,615.50
2024-02-081,6101,619.51,5911,61015,869,2001,610
2024-02-071,6061,6291,6051,621.511,396,0001,621.50
2024-02-061,6621,699.51,6231,62324,370,6001,623
2024-02-051,6801,7031,6681,7009,320,2001,700
2024-02-021,699.51,7031,6801,6807,148,5001,680
2024-02-011,7051,712.51,680.51,6929,933,2001,692
2024-01-311,7111,729.51,7061,7256,895,5001,725
2024-01-301,7141,730.51,7131,7134,680,3001,713
2024-01-291,6981,721.51,6981,712.56,089,5001,712.50
2024-01-261,693.51,6951,6761,6887,662,7001,688
2024-01-251,7001,707.51,682.51,7018,092,4001,701
2024-01-241,711.51,7181,7021,7037,092,7001,703
2024-01-231,7151,7341,7141,724.56,749,4001,724.50
2024-01-221,7051,716.51,6981,7107,908,0001,710
2024-01-191,710.51,7331,707.51,7107,385,4001,710
2024-01-181,7441,7581,715.51,716.59,201,6001,716.50
2024-01-171,7901,801.51,741.51,741.510,787,1001,741.50
2024-01-161,760.51,786.51,757.51,783.56,392,7001,783.50
2024-01-151,755.51,7631,7491,757.54,896,9001,757.50
2024-01-121,8001,8001,747.51,7549,901,6001,754
2024-01-111,7821,7851,7561,7649,077,2001,764
2024-01-101,7441,770.51,7431,7638,374,6001,763
2024-01-091,7261,7561,721.51,738.58,674,4001,738.50
2024-01-051,762.51,784.51,757.51,7668,687,7001,766
2024-01-041,716.51,7491,701.51,7498,582,6001,749

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