！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
6,261
円
(18:54)
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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 6,250 | 6,333 | 5,795 | 6,259 | +43 | +0.7 | 22,816,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/03 | 6,253 | 6,549 | 6,031 | 6,216 | -38 | -0.6 | 30,117,100 |
| 24/02 | 6,970 | 6,999 | 6,131 | 6,254 | -744 | -10.6 | 33,371,300 |
| 24/01 | 7,099 | 7,818 | 6,897 | 6,998 | -54 | -0.8 | 28,046,400 |
| 23/12 | 7,767 | 7,777 | 6,863 | 7,052 | -620 | -8.1 | 26,227,600 |
| 23/11 | 8,059 | 8,267 | 7,503 | 7,672 | -289 | -3.6 | 23,927,000 |
| 23/10 | 8,466 | 8,518 | 7,746 | 7,961 | -343 | -4.1 | 24,159,700 |
| 23/09 | 9,194 | 9,199 | 8,153 | 8,304 | -954 | -10.3 | 29,571,300 |
| 23/08 | 9,069 | 9,614 | 8,873 | 9,258 | +282 | +3.1 | 32,385,600 |
| 23/07 | 9,819 | 10,015 | 8,472 | 8,976 | -748 | -7.7 | 53,930,500 |
| 23/06 | 8,951 | 11,250 | 8,882 | 9,724 | +856 | +9.7 | 56,034,600 |
| 23/05 | 7,880 | 9,114 | 7,850 | 8,868 | +1,035 | +13.2 | 32,069,000 |
| 23/04 | 7,482 | 7,877 | 7,346 | 7,833 | +329 | +4.4 | 19,426,500 |
| 23/03 | 7,301 | 7,630 | 7,067 | 7,504 | +152 | +2.1 | 27,156,700 |
| 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 |
▶︎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