4523東証P貸借
業種 医薬品
エーザイ 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
52週高値 | 52週安値 |
---|---|
7,110 (24/06/05) | 4,195 (25/01/17) |
昨年来高値 | 昨年来安値 |
---|---|
7,818 (24/01/12) | 4,195 (25/01/17) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
2/19 | 4,373 | 4,389 | 4,293 | 4,321 | -44 | -1.0 | 2,873,500 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
2/14 | 4,502 | 4,542 | 4,305 | 4,365 | -141 | -3.1 | 5,757,500 |
2/7 | 4,455 | 4,674 | 4,352 | 4,506 | -115 | -2.5 | 7,887,500 |
1/31 | 4,629 | 4,733 | 4,594 | 4,621 | +93 | +2.1 | 8,362,100 |
1/24 | 4,251 | 4,573 | 4,226 | 4,528 | +288 | +6.8 | 6,882,200 |
1/17 | 4,248 | 4,312 | 4,195 | 4,240 | -19 | -0.5 | 5,198,200 |
1/10 | 4,339 | 4,441 | 4,257 | 4,259 | -70 | -1.6 | 7,013,600 |
12/30 | 4,326 | 4,387 | 4,302 | 4,329 | -26 | -0.6 | 1,372,300 |
12/27 | 4,324 | 4,364 | 4,221 | 4,355 | +39 | +0.9 | 10,179,900 |
12/20 | 4,385 | 4,391 | 4,316 | 4,316 | -65 | -1.5 | 6,350,000 |
12/13 | 4,474 | 4,523 | 4,357 | 4,381 | -81 | -1.8 | 8,660,900 |
12/6 | 4,680 | 4,716 | 4,392 | 4,462 | -208 | -4.5 | 7,840,900 |
11/29 | 4,665 | 4,708 | 4,562 | 4,670 | +20 | +0.4 | 5,991,100 |
11/22 | 4,940 | 4,956 | 4,618 | 4,650 | -379 | -7.5 | 9,684,800 |
11/15 | 5,100 | 5,190 | 4,939 | 5,029 | -47 | -0.9 | 9,128,000 |
11/8 | 5,070 | 5,208 | 5,026 | 5,076 | +1 | +0.0 | 6,830,200 |
11/1 | 5,145 | 5,274 | 5,063 | 5,075 | -77 | -1.5 | 7,381,100 |
10/25 | 5,274 | 5,300 | 5,088 | 5,152 | -176 | -3.3 | 4,933,400 |
10/18 | 5,525 | 5,548 | 5,278 | 5,328 | -151 | -2.8 | 4,400,700 |
10/11 | 5,548 | 5,618 | 5,446 | 5,479 | -18 | -0.3 | 7,502,700 |
10/4 | 5,366 | 5,567 | 5,300 | 5,497 | -28 | -0.5 | 6,633,600 |
9/27 | 5,680 | 5,702 | 5,472 | 5,525 | -228 | -4.0 | 6,301,200 |
9/20 | 5,872 | 5,895 | 5,588 | 5,753 | -76 | -1.3 | 3,998,800 |
9/13 | 5,711 | 5,945 | 5,658 | 5,829 | +20 | +0.3 | 4,878,000 |
9/6 | 6,080 | 6,094 | 5,766 | 5,809 | -310 | -5.1 | 4,962,200 |
8/30 | 6,107 | 6,146 | 5,976 | 6,119 | -48 | -0.8 | 4,918,100 |
8/23 | 6,013 | 6,271 | 5,857 | 6,167 | +167 | +2.8 | 6,683,400 |
8/16 | 5,491 | 6,000 | 5,491 | 6,000 | +430 | +7.7 | 4,660,800 |
8/9 | 5,358 | 5,631 | 4,986 | 5,570 | +97 | +1.8 | 10,767,500 |
8/2 | 5,900 | 5,963 | 5,457 | 5,473 | -1,155 | -17.4 | 18,559,900 |
7/26 | 6,600 | 6,763 | 6,504 | 6,628 | +24 | +0.4 | 5,171,800 |
▶︎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