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 |
|---|---|---|---|---|---|---|
| 2024-04-19 | 1,486 | 1,495.5 | 1,467.5 | 1,480.5 | 7,909,200 | 1,480.50 |
| 2024-04-18 | 1,466.5 | 1,477 | 1,463 | 1,465.5 | 6,445,400 | 1,465.50 |
| 2024-04-17 | 1,454.5 | 1,489 | 1,448 | 1,466.5 | 9,854,500 | 1,466.50 |
| 2024-04-16 | 1,446.5 | 1,461.5 | 1,426 | 1,451.5 | 17,781,200 | 1,451.50 |
| 2024-04-15 | 1,506.5 | 1,524.5 | 1,436 | 1,446 | 30,231,300 | 1,446 |
| 2024-04-12 | 1,576.5 | 1,585 | 1,569 | 1,571 | 7,614,200 | 1,571 |
| 2024-04-11 | 1,567 | 1,587 | 1,565.5 | 1,584.5 | 7,450,600 | 1,584.50 |
| 2024-04-10 | 1,596 | 1,598.5 | 1,573 | 1,574 | 6,462,800 | 1,574 |
| 2024-04-09 | 1,590.5 | 1,602.5 | 1,590.5 | 1,596 | 4,866,600 | 1,596 |
| 2024-04-08 | 1,610 | 1,610.5 | 1,590.5 | 1,596.5 | 5,212,600 | 1,596.50 |
| 2024-04-05 | 1,598 | 1,607 | 1,582.5 | 1,602.5 | 8,254,600 | 1,602.50 |
| 2024-04-04 | 1,628.5 | 1,631 | 1,603 | 1,603.5 | 7,907,800 | 1,603.50 |
| 2024-04-03 | 1,646 | 1,647 | 1,613.5 | 1,621 | 7,124,300 | 1,621 |
| 2024-04-02 | 1,638 | 1,652.5 | 1,634.5 | 1,648.5 | 6,014,900 | 1,648.50 |
| 2024-04-01 | 1,652 | 1,671 | 1,640.5 | 1,641 | 6,093,200 | 1,641 |
| 2024-03-29 | 1,638.5 | 1,663 | 1,635.5 | 1,643.5 | 8,612,400 | 1,643.50 |
| 2024-03-28 | 1,655 | 1,659.5 | 1,622 | 1,625 | 9,670,000 | 1,625 |
| 2024-03-27 | 1,685 | 1,696.5 | 1,677 | 1,692.5 | 12,397,500 | 1,692.50 |
| 2024-03-26 | 1,650 | 1,679.5 | 1,642 | 1,674.5 | 8,019,600 | 1,674.50 |
| 2024-03-25 | 1,676 | 1,676 | 1,653.5 | 1,653.5 | 7,191,500 | 1,653.50 |
| 2024-03-22 | 1,669 | 1,684 | 1,651.5 | 1,672 | 10,452,200 | 1,672 |
| 2024-03-21 | 1,661 | 1,679 | 1,653 | 1,677 | 10,254,800 | 1,677 |
| 2024-03-19 | 1,636.5 | 1,646.5 | 1,630 | 1,646.5 | 5,013,800 | 1,646.50 |
| 2024-03-18 | 1,626 | 1,642 | 1,622 | 1,636 | 6,715,400 | 1,636 |
| 2024-03-15 | 1,600 | 1,615.5 | 1,596 | 1,615 | 8,037,300 | 1,615 |
| 2024-03-14 | 1,584 | 1,600.5 | 1,578.5 | 1,593 | 5,628,000 | 1,593 |
| 2024-03-13 | 1,594 | 1,597 | 1,583.5 | 1,583.5 | 7,033,900 | 1,583.50 |
| 2024-03-12 | 1,610.5 | 1,610.5 | 1,573 | 1,594.5 | 6,782,500 | 1,594.50 |
| 2024-03-11 | 1,577 | 1,603 | 1,573.5 | 1,598 | 10,667,900 | 1,598 |
| 2024-03-08 | 1,567.5 | 1,581.5 | 1,551 | 1,575.5 | 18,824,400 | 1,575.50 |
| 2024-03-07 | 1,624.5 | 1,630.5 | 1,596 | 1,599 | 17,418,900 | 1,599 |
| 2024-03-06 | 1,636 | 1,650 | 1,626 | 1,636.5 | 9,089,400 | 1,636.50 |
| 2024-03-05 | 1,662 | 1,670 | 1,635.5 | 1,636 | 11,389,100 | 1,636 |
| 2024-03-04 | 1,686 | 1,687 | 1,663 | 1,681.5 | 8,117,400 | 1,681.50 |
| 2024-03-01 | 1,656 | 1,679.5 | 1,655 | 1,674.5 | 7,094,100 | 1,674.50 |
| 2024-02-29 | 1,658.5 | 1,666 | 1,638.5 | 1,651.5 | 8,823,500 | 1,651.50 |
| 2024-02-28 | 1,665.5 | 1,674.5 | 1,658.5 | 1,664 | 5,539,400 | 1,664 |
| 2024-02-27 | 1,640 | 1,660 | 1,637 | 1,658.5 | 10,490,900 | 1,658.50 |
| 2024-02-26 | 1,655 | 1,678.5 | 1,649 | 1,671.5 | 9,134,600 | 1,671.50 |
| 2024-02-22 | 1,671 | 1,672.5 | 1,647.5 | 1,649.5 | 11,540,500 | 1,649.50 |
| 2024-02-21 | 1,688.5 | 1,691 | 1,675.5 | 1,677 | 5,663,400 | 1,677 |
| 2024-02-20 | 1,690 | 1,695.5 | 1,680.5 | 1,685 | 5,214,100 | 1,685 |
| 2024-02-19 | 1,678.5 | 1,690 | 1,670 | 1,682.5 | 5,396,400 | 1,682.50 |
| 2024-02-16 | 1,665 | 1,682 | 1,653 | 1,675 | 7,595,500 | 1,675 |
| 2024-02-15 | 1,670 | 1,670 | 1,639 | 1,652.5 | 5,805,600 | 1,652.50 |
| 2024-02-14 | 1,661.5 | 1,669.5 | 1,646.5 | 1,666 | 7,484,700 | 1,666 |
| 2024-02-13 | 1,623 | 1,655 | 1,618 | 1,655 | 10,742,300 | 1,655 |
| 2024-02-09 | 1,597 | 1,621.5 | 1,594 | 1,615.5 | 9,391,000 | 1,615.50 |
| 2024-02-08 | 1,610 | 1,619.5 | 1,591 | 1,610 | 15,869,200 | 1,610 |
| 2024-02-07 | 1,606 | 1,629 | 1,605 | 1,621.5 | 11,396,000 | 1,621.50 |
| 2024-02-06 | 1,662 | 1,699.5 | 1,623 | 1,623 | 24,370,600 | 1,623 |
| 2024-02-05 | 1,680 | 1,703 | 1,668 | 1,700 | 9,320,200 | 1,700 |
| 2024-02-02 | 1,699.5 | 1,703 | 1,680 | 1,680 | 7,148,500 | 1,680 |
| 2024-02-01 | 1,705 | 1,712.5 | 1,680.5 | 1,692 | 9,933,200 | 1,692 |
| 2024-01-31 | 1,711 | 1,729.5 | 1,706 | 1,725 | 6,895,500 | 1,725 |
| 2024-01-30 | 1,714 | 1,730.5 | 1,713 | 1,713 | 4,680,300 | 1,713 |
| 2024-01-29 | 1,698 | 1,721.5 | 1,698 | 1,712.5 | 6,089,500 | 1,712.50 |
| 2024-01-26 | 1,693.5 | 1,695 | 1,676 | 1,688 | 7,662,700 | 1,688 |
| 2024-01-25 | 1,700 | 1,707.5 | 1,682.5 | 1,701 | 8,092,400 | 1,701 |
| 2024-01-24 | 1,711.5 | 1,718 | 1,702 | 1,703 | 7,092,700 | 1,703 |
| 2024-01-23 | 1,715 | 1,734 | 1,714 | 1,724.5 | 6,749,400 | 1,724.50 |
| 2024-01-22 | 1,705 | 1,716.5 | 1,698 | 1,710 | 7,908,000 | 1,710 |
| 2024-01-19 | 1,710.5 | 1,733 | 1,707.5 | 1,710 | 7,385,400 | 1,710 |
| 2024-01-18 | 1,744 | 1,758 | 1,715.5 | 1,716.5 | 9,201,600 | 1,716.50 |
| 2024-01-17 | 1,790 | 1,801.5 | 1,741.5 | 1,741.5 | 10,787,100 | 1,741.50 |
| 2024-01-16 | 1,760.5 | 1,786.5 | 1,757.5 | 1,783.5 | 6,392,700 | 1,783.50 |
| 2024-01-15 | 1,755.5 | 1,763 | 1,749 | 1,757.5 | 4,896,900 | 1,757.50 |
| 2024-01-12 | 1,800 | 1,800 | 1,747.5 | 1,754 | 9,901,600 | 1,754 |
| 2024-01-11 | 1,782 | 1,785 | 1,756 | 1,764 | 9,077,200 | 1,764 |
| 2024-01-10 | 1,744 | 1,770.5 | 1,743 | 1,763 | 8,374,600 | 1,763 |
| 2024-01-09 | 1,726 | 1,756 | 1,721.5 | 1,738.5 | 8,674,400 | 1,738.50 |
| 2024-01-05 | 1,762.5 | 1,784.5 | 1,757.5 | 1,766 | 8,687,700 | 1,766 |
| 2024-01-04 | 1,716.5 | 1,749 | 1,701.5 | 1,749 | 8,582,600 | 1,749 |
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
