！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
6,545
円
(22:45)
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) |
|---|---|---|---|---|---|---|---|
| 24/05 | 6,472 | 6,607 | 6,411 | 6,545 | +43 | +0.7 | 3,394,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/04 | 6,300 | 6,650 | 6,247 | 6,454 | +241 | +3.9 | 24,056,800 |
| 19/03 | 9,311 | 9,679 | 6,040 | 6,213 | -2,982 | -32.4 | 31,348,000 |
| 19/02 | 8,507 | 9,400 | 8,319 | 9,195 | +776 | +9.2 | 15,899,400 |
| 19/01 | 8,294 | 8,988 | 8,213 | 8,419 | -83 | -1.0 | 15,171,200 |
| 18/12 | 10,530 | 10,570 | 8,028 | 8,502 | -1,913 | -18.4 | 16,834,000 |
| 18/11 | 9,415 | 10,500 | 9,282 | 10,415 | +1,004 | +10.7 | 16,916,300 |
| 18/10 | 11,100 | 11,320 | 9,135 | 9,411 | -1,649 | -14.9 | 22,640,400 |
| 18/09 | 9,958 | 11,180 | 9,727 | 11,060 | +1,000 | +9.9 | 18,727,300 |
| 18/08 | 9,678 | 10,080 | 9,466 | 10,060 | +478 | +5.0 | 23,084,400 |
| 18/07 | 7,763 | 11,490 | 7,526 | 9,582 | +1,778 | +22.8 | 61,495,900 |
| 18/06 | 8,000 | 8,388 | 7,729 | 7,804 | -73 | -0.9 | 18,181,900 |
| 18/05 | 7,322 | 8,253 | 7,206 | 7,877 | +532 | +7.2 | 20,086,300 |
| 18/04 | 6,779 | 7,420 | 6,630 | 7,345 | +564 | +8.3 | 18,546,800 |
| 18/03 | 5,664 | 6,985 | 5,526 | 6,781 | +1,085 | +19.1 | 31,273,100 |
| 18/02 | 6,286 | 6,377 | 5,402 | 5,696 | -535 | -8.6 | 22,425,200 |
| 18/01 | 6,497 | 6,720 | 6,226 | 6,231 | -185 | -2.9 | 17,039,300 |
| 17/12 | 6,400 | 7,148 | 5,970 | 6,416 | +45 | +0.7 | 28,410,200 |
| 17/11 | 6,302 | 6,570 | 6,165 | 6,371 | +74 | +1.2 | 17,107,800 |
| 17/10 | 5,780 | 6,386 | 5,736 | 6,297 | +521 | +9.0 | 19,405,100 |
| 17/09 | 5,780 | 5,924 | 5,561 | 5,776 | +82 | +1.4 | 16,720,100 |
| 17/08 | 5,900 | 5,944 | 5,496 | 5,694 | -225 | -3.8 | 13,354,700 |
| 17/07 | 6,229 | 6,271 | 5,877 | 5,919 | -286 | -4.6 | 12,006,500 |
| 17/06 | 5,830 | 6,303 | 5,817 | 6,205 | +369 | +6.3 | 17,642,600 |
| 17/05 | 5,805 | 6,067 | 5,777 | 5,836 | -16 | -0.3 | 17,059,100 |
| 17/04 | 5,808 | 5,894 | 5,581 | 5,852 | +88 | +1.5 | 16,892,200 |
| 17/03 | 6,347 | 6,424 | 5,764 | 5,764 | -537 | -8.5 | 16,537,900 |
| 17/02 | 6,157 | 6,406 | 6,056 | 6,301 | +86 | +1.4 | 13,820,900 |
| 17/01 | 6,800 | 6,953 | 6,209 | 6,215 | -493 | -7.4 | 14,965,300 |
| 16/12 | 6,668 | 6,997 | 6,241 | 6,708 | +99 | +1.5 | 24,191,100 |
| 16/11 | 6,666 | 7,280 | 5,980 | 6,609 | -89 | -1.3 | 23,918,100 |
▶︎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