KabuInsight

アステラス製薬

4503
プライム/医薬品/Astellas Pharma Inc.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-132,331.52,392.02,331.02,361.5-11.0-0.46%5,932,700
2026-03-122,420.52,449.52,359.02,372.5-97.0-3.93%6,135,300
2026-03-112,480.02,492.02,453.52,469.5+52.0+2.15%7,104,500
2026-03-102,420.02,437.52,393.02,417.5+47.5+2.00%5,662,300
2026-03-092,454.02,470.02,317.52,370.0-34.0-1.41%7,838,200
2026-03-062,334.52,405.02,327.02,404.0+19.5+0.82%5,148,400
2026-03-052,411.52,420.02,366.02,384.5+53.0+2.27%8,761,800
2026-03-042,327.52,345.02,302.52,331.5-68.0-2.83%9,559,500
2026-03-032,467.52,482.02,399.52,399.5-85.0-3.42%7,382,400
2026-03-022,501.52,521.52,473.02,484.5-117.0-4.50%7,135,200
2026-02-272,540.02,620.02,529.52,601.5+74.5+2.95%13,974,400
2026-02-262,492.52,541.02,489.02,527.0-5.0-0.20%7,203,100
2026-02-252,528.02,559.02,504.52,532.0+23.5+0.94%6,845,700
2026-02-242,489.02,510.52,450.52,508.5+32.0+1.29%5,608,100
2026-02-202,523.52,523.52,460.02,476.5-59.0-2.33%6,653,500
2026-02-192,468.52,536.02,450.52,535.5+21.5+0.86%6,064,800
2026-02-182,470.02,516.52,465.52,514.0+89.5+3.69%6,395,000
2026-02-172,430.02,439.02,406.02,424.5-7.0-0.29%2,740,300
2026-02-162,500.02,501.02,431.52,431.5-79.0-3.15%4,551,300
2026-02-132,495.52,510.52,475.02,510.5+40.5+1.64%9,739,100
2026-02-122,546.02,546.02,468.02,470.0-61.5-2.43%7,205,100
2026-02-102,508.52,551.52,498.52,531.5+27.5+1.10%7,392,300
2026-02-092,511.02,570.02,485.02,504.0+63.0+2.58%10,412,500
2026-02-062,407.02,453.52,395.02,441.0+20.0+0.83%10,517,100
2026-02-052,462.52,496.02,404.02,421.0+173.5+7.72%17,910,200
2026-02-042,227.02,260.02,215.52,247.5+24.5+1.10%6,660,400
2026-02-032,227.02,254.02,210.02,223.0+72.5+3.37%9,847,800
2026-02-022,244.02,249.02,150.52,150.5+6.5+0.30%9,302,900
2026-01-302,177.52,178.02,125.02,144.0+16.5+0.78%11,010,500
2026-01-292,101.52,148.52,080.52,127.5-4.5-0.21%8,756,200
2026-01-282,100.52,151.52,100.02,132.0-67.5-3.07%11,090,800
2026-01-272,207.02,209.52,176.52,199.5-23.5-1.06%6,890,800
2026-01-262,217.52,231.52,207.02,223.0-39.0-1.72%5,909,100
2026-01-232,250.02,272.02,234.52,262.0+17.0+0.76%7,216,400
2026-01-222,250.52,253.52,227.02,245.0+32.0+1.45%6,357,900
2026-01-212,219.02,227.52,191.52,213.0-24.5-1.09%6,614,600
2026-01-202,216.02,247.02,215.02,237.5+7.5+0.34%5,277,300
2026-01-192,219.52,245.02,208.02,230.0-14.0-0.62%5,171,000
2026-01-162,299.02,299.52,232.52,244.0-58.0-2.52%8,426,800
2026-01-152,318.02,335.52,286.52,302.0-13.0-0.56%7,484,600
2026-01-142,271.52,324.02,258.02,315.0+57.0+2.52%8,373,300
2026-01-132,248.02,294.02,246.02,258.0+21.5+0.96%9,563,400
2026-01-092,222.52,241.52,207.52,236.5+23.5+1.06%8,137,800
2026-01-082,200.02,223.02,194.02,213.0+27.5+1.26%7,071,400
2026-01-072,130.02,189.52,126.52,185.5+59.5+2.80%9,640,300
2026-01-062,113.02,130.02,078.02,126.0-4.0-0.19%7,905,100
2026-01-052,104.52,137.52,104.52,130.0+37.0+1.77%6,434,700
2025-12-302,102.52,109.02,088.02,093.0-7.0-0.33%3,795,700
2025-12-292,101.52,102.52,086.52,100.0+1.0+0.05%4,142,600
2025-12-262,099.52,109.02,090.52,099.0+5.0+0.24%2,803,700
2025-12-252,105.02,105.52,090.52,094.0+1.0+0.05%1,608,800
2025-12-242,108.02,112.02,085.52,093.0-13.5-0.64%3,867,500
2025-12-232,081.02,106.52,077.02,106.5+22.5+1.08%3,857,000
2025-12-222,109.52,109.52,080.52,084.0-16.0-0.76%4,424,600
2025-12-192,113.02,115.52,082.52,100.0-17.0-0.80%12,166,400
2025-12-182,130.02,143.52,110.52,117.0+7.5+0.36%6,063,200
2025-12-172,133.02,140.02,100.02,109.5-16.5-0.78%7,564,400
2025-12-162,130.02,134.02,110.02,126.0+16.0+0.76%7,087,600
2025-12-152,080.02,121.02,071.52,110.0+55.0+2.68%10,149,600
2025-12-122,059.52,064.52,037.02,055.0+7.0+0.34%8,555,600
2025-12-112,065.52,072.02,046.02,048.0-26.0-1.25%6,638,400
2025-12-102,050.02,099.02,048.52,074.0+54.0+2.67%9,857,600
2025-12-092,005.02,024.02,000.52,020.0+13.0+0.65%6,016,500
2025-12-082,043.52,044.01,996.52,007.0+7.0+0.35%7,482,300
2025-12-051,999.52,009.01,967.52,000.00.00.00%8,126,900
2025-12-041,976.52,000.01,973.02,000.0+16.5+0.83%6,925,500
2025-12-031,981.01,995.01,965.01,983.5-9.0-0.45%6,105,000
2025-12-021,972.01,992.51,957.51,992.5+22.0+1.12%8,654,000
2025-12-011,945.01,973.51,938.51,970.5+1.5+0.08%6,322,800
2025-11-281,957.51,969.01,939.51,969.0+2.5+0.13%6,056,000
2025-11-271,959.01,978.51,953.01,966.5-16.5-0.83%4,262,700
2025-11-261,969.01,993.51,944.01,983.0+5.0+0.25%8,647,200
2025-11-251,990.01,992.51,951.51,978.0+13.5+0.69%10,491,000
2025-11-211,960.51,979.01,945.01,964.5-15.0-0.76%17,204,700
2025-11-201,924.01,982.01,923.01,979.5+65.5+3.42%13,066,800
2025-11-191,912.01,922.51,896.01,914.0+20.0+1.06%10,306,000
2025-11-181,915.01,936.01,894.01,894.0-2.0-0.11%9,171,500
2025-11-171,890.01,911.51,882.51,896.0+3.0+0.16%7,921,300
2025-11-141,879.01,896.51,861.51,893.0+18.5+0.99%9,039,700
2025-11-131,859.01,886.01,851.01,874.5+20.5+1.11%8,606,200
2025-11-121,815.01,855.01,813.51,854.0+63.5+3.55%13,331,200
2025-11-111,770.01,794.01,762.01,790.5+25.0+1.42%7,382,500
2025-11-101,757.51,767.01,742.01,765.5+13.0+0.74%8,392,300
2025-11-071,756.51,764.01,726.01,752.5+10.5+0.60%11,128,100
2025-11-061,694.01,742.01,688.01,742.0+44.5+2.62%11,893,000
2025-11-051,731.51,751.51,662.51,697.5-6.0-0.35%15,391,900
2025-11-041,650.01,705.01,637.01,703.5+90.0+5.58%18,107,300
2025-10-311,635.01,644.51,595.51,613.5+13.5+0.84%18,049,800
2025-10-301,570.01,601.51,557.51,600.0+24.5+1.56%8,304,300
2025-10-291,600.01,610.51,569.01,575.5-28.0-1.75%5,747,800
2025-10-281,631.51,633.01,603.51,603.5-32.5-1.99%6,586,200
2025-10-271,635.01,639.01,625.51,636.0+12.5+0.77%5,693,500
2025-10-241,634.01,638.01,623.51,623.5-11.5-0.70%4,339,700
2025-10-231,630.01,636.01,618.51,635.0+12.0+0.74%4,978,500
2025-10-221,620.01,634.01,617.51,623.0+1.0+0.06%8,099,400
2025-10-211,633.51,638.01,622.01,622.0-4.5-0.28%4,425,700
2025-10-201,640.01,642.01,623.51,626.5+20.0+1.24%4,930,900
2025-10-171,600.01,619.51,598.01,606.5-6.0-0.37%5,311,300
2025-10-161,601.51,612.51,587.01,612.5+26.5+1.67%7,097,100
2025-10-151,600.01,608.01,580.01,586.00.00.00%7,584,400
2025-10-141,581.01,603.51,572.51,586.0-35.0-2.16%9,220,000
2025-10-101,648.01,650.01,617.01,621.0-41.5-2.50%7,060,700
2025-10-091,638.01,662.51,634.01,662.5+13.5+0.82%6,587,200
2025-10-081,670.51,677.51,640.01,649.0-13.0-0.78%6,267,100
2025-10-071,657.51,666.01,650.51,662.0+2.0+0.12%5,682,600
2025-10-061,660.01,675.01,652.01,660.0+35.5+2.19%8,602,800
2025-10-031,632.51,640.51,615.01,624.5-21.5-1.31%6,446,300
2025-10-021,650.01,650.01,621.51,646.0+36.5+2.27%7,829,600
2025-10-011,619.01,621.01,601.01,609.5+9.0+0.56%6,696,800
2025-09-301,590.51,607.01,586.01,600.50.00.00%9,034,800
2025-09-291,620.01,620.51,590.51,600.5-43.5-2.65%8,538,300
2025-09-261,641.51,657.51,636.01,644.0-17.5-1.05%13,772,900
2025-09-251,678.51,678.51,661.01,661.5-8.5-0.51%6,681,600
2025-09-241,684.01,689.01,667.51,670.0-2.0-0.12%6,100,300
2025-09-221,668.01,682.01,666.01,672.0+14.5+0.87%5,568,100
2025-09-191,674.01,684.01,657.51,657.5+7.5+0.45%8,466,700
2025-09-181,660.01,661.01,647.01,650.0-5.0-0.30%5,227,100
2025-09-171,680.01,684.01,648.01,655.0-27.5-1.63%6,049,400
2025-09-161,687.01,700.01,680.01,682.5-8.0-0.47%5,390,300
2025-09-121,700.01,700.01,683.51,690.5——6,408,700

直近120営業日分を表示