4523東証P貸借
業種 医薬品
エーザイ 株価時系列データ
PTS
6,228.8
円
(14:59)
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) | 6,031 (24/03/07) |
昨年来高値 | 昨年来安値 |
---|---|
11,250 (23/06/12) | 6,031 (24/03/07) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/29 | 6,250 | 6,267 | 6,195 | 6,216 | -15 | -0.2 | 1,237,700 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
12/26 | 7,002 | 7,043 | 6,997 | 7,015 | +27 | +0.4 | 743,700 |
12/25 | 7,040 | 7,060 | 6,985 | 6,988 | +5 | +0.1 | 537,000 |
12/22 | 6,965 | 7,033 | 6,961 | 6,983 | +38 | +0.6 | 903,500 |
12/21 | 6,971 | 7,003 | 6,863 | 6,945 | -125 | -1.8 | 1,613,000 |
12/20 | 7,170 | 7,280 | 7,070 | 7,070 | -36 | -0.5 | 1,513,500 |
12/19 | 7,040 | 7,120 | 7,014 | 7,106 | +3 | +0.0 | 991,400 |
12/18 | 7,150 | 7,179 | 7,096 | 7,103 | -104 | -1.4 | 1,021,100 |
12/15 | 7,322 | 7,350 | 7,207 | 7,207 | -169 | -2.3 | 1,745,700 |
12/14 | 7,456 | 7,531 | 7,314 | 7,376 | -23 | -0.3 | 1,443,600 |
12/13 | 7,513 | 7,619 | 7,394 | 7,399 | -165 | -2.2 | 1,619,300 |
12/12 | 7,609 | 7,648 | 7,491 | 7,564 | -5 | -0.1 | 1,544,100 |
12/11 | 7,460 | 7,578 | 7,436 | 7,569 | +148 | +2.0 | 1,137,000 |
12/8 | 7,435 | 7,435 | 7,325 | 7,421 | -41 | -0.6 | 1,581,800 |
12/7 | 7,555 | 7,578 | 7,445 | 7,462 | -61 | -0.8 | 1,294,300 |
12/6 | 7,431 | 7,526 | 7,402 | 7,523 | +97 | +1.3 | 1,503,800 |
12/5 | 7,517 | 7,517 | 7,421 | 7,426 | -94 | -1.3 | 1,255,800 |
12/4 | 7,629 | 7,631 | 7,452 | 7,520 | -190 | -2.5 | 1,754,200 |
12/1 | 7,767 | 7,777 | 7,688 | 7,710 | +38 | +0.5 | 1,041,200 |
11/30 | 7,510 | 7,699 | 7,503 | 7,672 | +76 | +1.0 | 1,523,300 |
11/29 | 7,603 | 7,648 | 7,586 | 7,596 | -69 | -0.9 | 635,500 |
11/28 | 7,689 | 7,692 | 7,584 | 7,665 | -27 | -0.4 | 1,037,000 |
11/27 | 7,820 | 7,826 | 7,674 | 7,692 | -84 | -1.1 | 690,000 |
11/24 | 7,770 | 7,832 | 7,762 | 7,776 | +76 | +1.0 | 831,300 |
11/22 | 7,720 | 7,765 | 7,700 | 7,700 | -58 | -0.8 | 787,000 |
11/21 | 7,711 | 7,814 | 7,692 | 7,758 | +37 | +0.5 | 879,300 |
11/20 | 7,751 | 7,819 | 7,715 | 7,721 | -70 | -0.9 | 745,000 |
11/17 | 7,697 | 7,793 | 7,688 | 7,791 | +64 | +0.8 | 733,900 |
11/16 | 7,886 | 7,896 | 7,727 | 7,727 | -182 | -2.3 | 1,142,300 |
11/15 | 7,900 | 7,927 | 7,836 | 7,909 | +80 | +1.0 | 1,159,700 |
11/14 | 7,911 | 7,954 | 7,805 | 7,829 | -98 | -1.2 | 958,200 |
▶︎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