！決算発表予定日 2024/05/15
4523東証P貸借
業種 医薬品
エーザイ 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 11,250 (23/06/12) | 5,795 (24/04/19) |
| 年初来高値 | 年初来安値 |
|---|---|
| 7,818 (24/01/12) | 5,795 (24/04/19) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 6,200 | 6,248 | 6,136 | 6,240 | -19 | -0.3 | 1,179,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 6,250 | 6,333 | 6,176 | 6,259 | +170 | +2.8 | 2,587,700 |
| 4/24 | 6,117 | 6,173 | 6,047 | 6,089 | -1 | +0.0 | 1,168,700 |
| 4/23 | 6,150 | 6,160 | 6,043 | 6,090 | -2 | +0.0 | 641,600 |
| 4/22 | 5,969 | 6,098 | 5,923 | 6,092 | +191 | +3.2 | 1,002,400 |
| 4/19 | 5,800 | 5,920 | 5,795 | 5,901 | +77 | +1.3 | 1,410,700 |
| 4/18 | 5,875 | 5,913 | 5,811 | 5,824 | -80 | -1.4 | 1,118,500 |
| 4/17 | 6,037 | 6,040 | 5,901 | 5,904 | -148 | -2.5 | 1,041,800 |
| 4/16 | 5,950 | 6,052 | 5,928 | 6,052 | +40 | +0.7 | 797,900 |
| 4/15 | 5,971 | 6,026 | 5,928 | 6,012 | -29 | -0.5 | 648,000 |
| 4/12 | 6,023 | 6,045 | 5,971 | 6,041 | +72 | +1.2 | 776,900 |
| 4/11 | 5,950 | 6,004 | 5,923 | 5,969 | -49 | -0.8 | 754,600 |
| 4/10 | 6,106 | 6,130 | 6,018 | 6,018 | -112 | -1.8 | 622,900 |
| 4/9 | 6,143 | 6,143 | 6,066 | 6,130 | +11 | +0.2 | 765,600 |
| 4/8 | 6,140 | 6,185 | 6,068 | 6,119 | +15 | +0.3 | 787,000 |
| 4/5 | 6,013 | 6,104 | 5,985 | 6,104 | +58 | +1.0 | 894,500 |
| 4/4 | 6,017 | 6,094 | 5,997 | 6,046 | +106 | +1.8 | 1,109,400 |
| 4/3 | 6,050 | 6,050 | 5,885 | 5,940 | -150 | -2.5 | 1,885,100 |
| 4/2 | 6,102 | 6,128 | 6,047 | 6,090 | +11 | +0.2 | 1,115,900 |
| 4/1 | 6,250 | 6,283 | 6,079 | 6,079 | -137 | -2.2 | 1,099,500 |
| 3/29 | 6,250 | 6,267 | 6,195 | 6,216 | -15 | -0.2 | 1,237,700 |
| 3/28 | 6,345 | 6,350 | 6,221 | 6,231 | -169 | -2.6 | 1,040,200 |
| 3/27 | 6,401 | 6,426 | 6,312 | 6,400 | +45 | +0.7 | 1,230,900 |
| 3/26 | 6,280 | 6,374 | 6,237 | 6,355 | +58 | +0.9 | 998,900 |
| 3/25 | 6,310 | 6,328 | 6,241 | 6,297 | -79 | -1.2 | 1,395,800 |
| 3/22 | 6,413 | 6,441 | 6,341 | 6,376 | -25 | -0.4 | 949,300 |
| 3/21 | 6,380 | 6,415 | 6,335 | 6,401 | +71 | +1.1 | 1,038,800 |
| 3/19 | 6,388 | 6,397 | 6,265 | 6,330 | -117 | -1.8 | 1,349,200 |
| 3/18 | 6,380 | 6,468 | 6,351 | 6,447 | +140 | +2.2 | 1,175,700 |
| 3/15 | 6,227 | 6,331 | 6,185 | 6,307 | +59 | +0.9 | 1,181,600 |
| 3/14 | 6,398 | 6,398 | 6,221 | 6,248 | -240 | -3.7 | 1,605,500 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて