！決算発表予定日 2025/02/07
4523東証P貸借
業種 医薬品
エーザイ 株価時系列データ
PTS
4,430
円
(21:22)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 7,110 (24/06/05) | 4,195 (25/01/17) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 7,818 (24/01/12) | 4,195 (25/01/17) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/3 | 4,455 | 4,463 | 4,392 | 4,424 | -197 | -4.3 | 2,048,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/31 | 4,646 | 4,652 | 4,609 | 4,621 | -14 | -0.3 | 1,275,000 |
| 1/30 | 4,601 | 4,645 | 4,594 | 4,635 | +4 | +0.1 | 1,134,000 |
| 1/29 | 4,710 | 4,715 | 4,601 | 4,631 | -78 | -1.7 | 1,629,500 |
| 1/28 | 4,679 | 4,733 | 4,667 | 4,709 | +33 | +0.7 | 1,875,300 |
| 1/27 | 4,629 | 4,696 | 4,615 | 4,676 | +148 | +3.3 | 2,448,300 |
| 1/24 | 4,506 | 4,573 | 4,491 | 4,528 | +42 | +0.9 | 1,914,600 |
| 1/23 | 4,403 | 4,523 | 4,399 | 4,486 | +65 | +1.5 | 1,803,300 |
| 1/22 | 4,350 | 4,438 | 4,343 | 4,421 | +162 | +3.8 | 1,969,200 |
| 1/21 | 4,256 | 4,276 | 4,239 | 4,259 | +33 | +0.8 | 621,100 |
| 1/20 | 4,251 | 4,275 | 4,226 | 4,226 | -14 | -0.3 | 574,000 |
| 1/17 | 4,220 | 4,252 | 4,195 | 4,240 | +18 | +0.4 | 978,700 |
| 1/16 | 4,250 | 4,312 | 4,222 | 4,222 | +10 | +0.2 | 1,410,500 |
| 1/15 | 4,297 | 4,310 | 4,207 | 4,212 | -71 | -1.7 | 1,233,000 |
| 1/14 | 4,248 | 4,287 | 4,221 | 4,283 | +24 | +0.6 | 1,576,000 |
| 1/10 | 4,382 | 4,395 | 4,257 | 4,259 | -116 | -2.7 | 1,658,800 |
| 1/9 | 4,350 | 4,380 | 4,323 | 4,375 | +17 | +0.4 | 1,174,600 |
| 1/8 | 4,425 | 4,441 | 4,352 | 4,358 | -56 | -1.3 | 1,199,900 |
| 1/7 | 4,390 | 4,433 | 4,352 | 4,414 | +43 | +1.0 | 1,443,900 |
| 1/6 | 4,339 | 4,376 | 4,306 | 4,371 | +42 | +1.0 | 1,536,400 |
| 12/30 | 4,326 | 4,387 | 4,302 | 4,329 | -26 | -0.6 | 1,372,300 |
| 12/27 | 4,274 | 4,364 | 4,270 | 4,355 | +131 | +3.1 | 2,340,700 |
| 12/26 | 4,274 | 4,293 | 4,221 | 4,224 | -53 | -1.2 | 3,239,400 |
| 12/25 | 4,268 | 4,281 | 4,238 | 4,277 | +19 | +0.5 | 1,189,000 |
| 12/24 | 4,275 | 4,334 | 4,257 | 4,258 | -15 | -0.4 | 2,006,900 |
| 12/23 | 4,324 | 4,325 | 4,242 | 4,273 | -43 | -1.0 | 1,403,900 |
| 12/20 | 4,360 | 4,391 | 4,316 | 4,316 | -23 | -0.5 | 2,114,400 |
| 12/19 | 4,331 | 4,370 | 4,328 | 4,339 | -11 | -0.3 | 1,149,400 |
| 12/18 | 4,380 | 4,382 | 4,334 | 4,350 | +5 | +0.1 | 998,000 |
| 12/17 | 4,325 | 4,370 | 4,318 | 4,345 | -3 | -0.1 | 1,065,300 |
| 12/16 | 4,385 | 4,388 | 4,323 | 4,348 | -33 | -0.8 | 1,022,900 |
▶︎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
