4523東証P貸借
業種 医薬品
エーザイ 株価時系列データ
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 |
|---|---|
| 10,050 (22/12/01) | 5,011 (22/06/17) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 10,050 (22/12/01) | 5,011 (22/06/17) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/20 | 7,450 | 7,489 | 7,228 | 7,228 | -284 | -3.8 | 1,106,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/2 | 8,019 | 8,028 | 7,862 | 7,935 | -84 | -1.1 | 1,495,500 |
| 2/1 | 8,021 | 8,047 | 7,987 | 8,019 | +7 | +0.1 | 1,097,600 |
| 1/31 | 8,100 | 8,113 | 8,000 | 8,012 | -97 | -1.2 | 1,312,000 |
| 1/30 | 8,130 | 8,213 | 8,081 | 8,109 | -40 | -0.5 | 1,226,700 |
| 1/27 | 8,288 | 8,288 | 8,131 | 8,149 | -132 | -1.6 | 1,210,100 |
| 1/26 | 8,355 | 8,385 | 8,264 | 8,281 | -35 | -0.4 | 938,400 |
| 1/25 | 8,210 | 8,399 | 8,209 | 8,316 | +107 | +1.3 | 1,824,800 |
| 1/24 | 8,267 | 8,280 | 8,091 | 8,209 | -68 | -0.8 | 2,305,700 |
| 1/23 | 8,331 | 8,429 | 8,256 | 8,277 | -117 | -1.4 | 1,716,100 |
| 1/20 | 8,316 | 8,483 | 8,203 | 8,394 | +228 | +2.8 | 3,383,400 |
| 1/19 | 8,250 | 8,258 | 8,134 | 8,166 | -178 | -2.1 | 1,384,000 |
| 1/18 | 8,182 | 8,367 | 8,171 | 8,344 | +191 | +2.3 | 2,335,900 |
| 1/17 | 8,295 | 8,300 | 8,081 | 8,153 | -117 | -1.4 | 2,359,100 |
| 1/16 | 8,100 | 8,327 | 8,065 | 8,270 | +167 | +2.1 | 3,637,600 |
| 1/13 | 8,000 | 8,213 | 7,972 | 8,103 | -9 | -0.1 | 3,154,900 |
| 1/12 | 8,270 | 8,292 | 7,990 | 8,112 | -217 | -2.6 | 4,234,100 |
| 1/11 | 8,578 | 8,686 | 8,329 | 8,329 | -212 | -2.5 | 4,835,600 |
| 1/10 | 8,896 | 8,896 | 8,375 | 8,541 | +394 | +4.8 | 10,880,100 |
| 1/6 | 8,000 | 8,253 | 7,972 | 8,147 | +26 | +0.3 | 2,547,200 |
| 1/5 | 8,213 | 8,247 | 7,935 | 8,121 | -60 | -0.7 | 2,802,900 |
| 1/4 | 8,554 | 8,626 | 8,154 | 8,181 | -523 | -6.0 | 2,427,000 |
| 12/30 | 8,702 | 8,760 | 8,632 | 8,704 | -3 | +0.0 | 1,264,700 |
| 12/29 | 8,617 | 8,721 | 8,506 | 8,707 | +100 | +1.2 | 1,127,500 |
| 12/28 | 8,580 | 8,673 | 8,513 | 8,607 | -33 | -0.4 | 1,208,100 |
| 12/27 | 8,712 | 8,828 | 8,636 | 8,640 | -26 | -0.3 | 1,067,900 |
| 12/26 | 8,680 | 8,722 | 8,622 | 8,666 | -8 | -0.1 | 1,102,100 |
| 12/23 | 8,885 | 8,890 | 8,411 | 8,674 | -326 | -3.6 | 4,440,900 |
| 12/22 | 9,061 | 9,088 | 8,945 | 9,000 | -10 | -0.1 | 1,173,300 |
| 12/21 | 9,050 | 9,147 | 8,956 | 9,010 | -28 | -0.3 | 1,520,700 |
| 12/20 | 9,373 | 9,387 | 9,002 | 9,038 | -354 | -3.8 | 2,349,400 |
▶︎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