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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 23/03 | 7,301 | 7,630 | 7,206 | 7,228 | -124 | -1.7 | 19,150,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 23/02 | 8,021 | 8,047 | 7,333 | 7,352 | -660 | -8.2 | 29,626,200 |
| 23/01 | 8,554 | 8,896 | 7,935 | 8,012 | -692 | -8.0 | 54,515,600 |
| 22/12 | 9,530 | 10,050 | 8,411 | 8,704 | -628 | -6.7 | 56,019,900 |
| 22/11 | 9,000 | 9,658 | 8,251 | 9,332 | +358 | +4.0 | 51,544,900 |
| 22/10 | 7,599 | 9,038 | 7,280 | 8,974 | +1,225 | +15.8 | 52,365,500 |
| 22/09 | 5,648 | 8,100 | 5,596 | 7,749 | +2,052 | +36.0 | 31,177,700 |
| 22/08 | 6,068 | 6,241 | 5,585 | 5,697 | -380 | -6.3 | 19,154,000 |
| 22/07 | 5,752 | 6,422 | 5,661 | 6,077 | +352 | +6.2 | 20,840,300 |
| 22/06 | 5,308 | 5,832 | 5,011 | 5,725 | +427 | +8.1 | 21,736,000 |
| 22/05 | 5,650 | 5,745 | 5,266 | 5,298 | -366 | -6.5 | 20,155,100 |
| 22/04 | 5,679 | 6,069 | 5,481 | 5,664 | -6 | -0.1 | 17,336,700 |
| 22/03 | 5,767 | 6,022 | 5,442 | 5,670 | -48 | -0.8 | 19,393,700 |
| 22/02 | 5,791 | 5,970 | 5,572 | 5,718 | -61 | -1.1 | 15,333,300 |
| 22/01 | 6,590 | 6,672 | 5,665 | 5,779 | -752 | -11.5 | 21,426,400 |
| 21/12 | 6,838 | 7,181 | 6,430 | 6,531 | -342 | -5.0 | 27,092,900 |
| 21/11 | 8,215 | 8,486 | 6,865 | 6,873 | -1,154 | -14.4 | 22,003,000 |
| 21/10 | 8,283 | 8,348 | 7,714 | 8,027 | -369 | -4.4 | 20,412,400 |
| 21/09 | 9,130 | 9,395 | 8,262 | 8,396 | -690 | -7.6 | 29,274,400 |
| 21/08 | 9,090 | 9,375 | 8,746 | 9,086 | +103 | +1.2 | 21,243,900 |
| 21/07 | 10,800 | 11,050 | 8,855 | 8,983 | -1,942 | -17.8 | 44,889,800 |
| 21/06 | 7,370 | 12,765 | 7,113 | 10,925 | +3,567 | +48.5 | 108,474,500 |
| 21/05 | 7,185 | 7,440 | 6,705 | 7,358 | +229 | +3.2 | 18,635,900 |
| 21/04 | 7,470 | 7,682 | 7,103 | 7,129 | -290 | -3.9 | 13,850,600 |
| 21/03 | 7,443 | 7,748 | 7,180 | 7,419 | +100 | +1.4 | 17,929,000 |
| 21/02 | 7,766 | 7,879 | 7,310 | 7,319 | -324 | -4.2 | 14,930,200 |
| 21/01 | 7,368 | 7,926 | 7,190 | 7,643 | +271 | +3.7 | 19,989,500 |
| 20/12 | 7,888 | 7,982 | 7,144 | 7,372 | -515 | -6.5 | 19,415,400 |
| 20/11 | 8,070 | 10,900 | 7,558 | 7,887 | -202 | -2.5 | 29,887,200 |
| 20/10 | 9,645 | 9,824 | 8,076 | 8,089 | -1,495 | -15.6 | 13,510,800 |
| 20/09 | 9,415 | 9,691 | 9,065 | 9,584 | +319 | +3.4 | 12,347,000 |
▶︎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