！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
5,889
円
(23:22)
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) | 5,811 (24/04/18) |
| 年初来高値 | 年初来安値 |
|---|---|
| 7,818 (24/01/12) | 5,811 (24/04/18) |
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 | 6,283 | 5,795 | 5,901 | -315 | -5.1 | 16,239,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 20/08 | 8,637 | 9,890 | 8,489 | 9,265 | +778 | +9.2 | 16,640,100 |
| 20/07 | 8,689 | 9,078 | 8,312 | 8,487 | -59 | -0.7 | 13,823,900 |
| 20/06 | 8,463 | 8,948 | 8,150 | 8,546 | +108 | +1.3 | 16,567,300 |
| 20/05 | 7,439 | 8,440 | 7,100 | 8,438 | +908 | +12.1 | 14,670,400 |
| 20/04 | 7,835 | 8,062 | 6,951 | 7,530 | -401 | -5.1 | 22,014,700 |
| 20/03 | 7,800 | 8,309 | 6,083 | 7,931 | -50 | -0.6 | 33,180,100 |
| 20/02 | 8,291 | 9,433 | 7,902 | 7,981 | -348 | -4.2 | 18,513,300 |
| 20/01 | 8,085 | 8,460 | 7,814 | 8,329 | +125 | +1.5 | 16,888,000 |
| 19/12 | 7,998 | 8,399 | 7,621 | 8,204 | +94 | +1.2 | 26,247,900 |
| 19/11 | 7,794 | 8,198 | 7,061 | 8,110 | +223 | +2.8 | 28,617,900 |
| 19/10 | 5,514 | 8,456 | 5,230 | 7,887 | +2,396 | +43.6 | 41,195,200 |
| 19/09 | 5,330 | 5,760 | 5,205 | 5,491 | +61 | +1.1 | 22,956,100 |
| 19/08 | 5,806 | 5,813 | 5,245 | 5,430 | -476 | -8.1 | 15,852,600 |
| 19/07 | 6,160 | 6,307 | 5,692 | 5,906 | -185 | -3.0 | 18,060,600 |
| 19/06 | 6,312 | 6,515 | 6,057 | 6,091 | -292 | -4.6 | 15,233,600 |
| 19/05 | 6,387 | 6,692 | 6,137 | 6,383 | -71 | -1.1 | 19,699,300 |
| 19/04 | 6,300 | 6,650 | 6,247 | 6,454 | +241 | +3.9 | 24,056,800 |
▶︎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