！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
6,230.9
円
(14:59)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 5,969 | 6,333 | 5,923 | 6,240 | +339 | +5.7 | 6,579,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 5,971 | 6,052 | 5,795 | 5,901 | -140 | -2.3 | 5,016,900 |
| 4/12 | 6,140 | 6,185 | 5,923 | 6,041 | -63 | -1.0 | 3,707,000 |
| 4/5 | 6,250 | 6,283 | 5,885 | 6,104 | -112 | -1.8 | 6,104,400 |
| 3/29 | 6,310 | 6,426 | 6,195 | 6,216 | -160 | -2.5 | 5,903,500 |
| 3/22 | 6,380 | 6,468 | 6,265 | 6,376 | +69 | +1.1 | 4,513,000 |
| 3/15 | 6,383 | 6,549 | 6,185 | 6,307 | +7 | +0.1 | 8,638,600 |
| 3/8 | 6,248 | 6,383 | 6,031 | 6,300 | +89 | +1.4 | 9,732,100 |
| 3/1 | 6,141 | 6,369 | 6,140 | 6,211 | +52 | +0.8 | 7,014,000 |
| 2/22 | 6,414 | 6,420 | 6,131 | 6,159 | -268 | -4.2 | 5,618,000 |
| 2/16 | 6,600 | 6,694 | 6,262 | 6,427 | -179 | -2.7 | 6,964,500 |
| 2/9 | 6,813 | 6,862 | 6,374 | 6,606 | -194 | -2.9 | 11,843,300 |
| 2/2 | 7,011 | 7,151 | 6,791 | 6,800 | -155 | -2.2 | 7,192,100 |
| 1/26 | 7,000 | 7,117 | 6,897 | 6,955 | -62 | -0.9 | 6,634,000 |
| 1/19 | 7,473 | 7,598 | 6,991 | 7,017 | -462 | -6.2 | 7,290,800 |
| 1/12 | 7,288 | 7,818 | 7,209 | 7,479 | +219 | +3.0 | 7,820,900 |
| 1/5 | 7,099 | 7,322 | 7,006 | 7,260 | +208 | +3.0 | 2,370,000 |
| 12/29 | 7,040 | 7,064 | 6,970 | 7,052 | +69 | +1.0 | 4,264,300 |
| 12/22 | 7,150 | 7,280 | 6,863 | 6,983 | -224 | -3.1 | 6,042,500 |
| 12/15 | 7,460 | 7,648 | 7,207 | 7,207 | -214 | -2.9 | 7,489,700 |
| 12/8 | 7,629 | 7,631 | 7,325 | 7,421 | -289 | -3.8 | 7,389,900 |
| 12/1 | 7,820 | 7,826 | 7,503 | 7,710 | -66 | -0.9 | 4,927,000 |
| 11/24 | 7,751 | 7,832 | 7,692 | 7,776 | -15 | -0.2 | 3,242,600 |
| 11/17 | 7,785 | 7,965 | 7,688 | 7,791 | +5 | +0.1 | 5,229,500 |
| 11/10 | 8,227 | 8,267 | 7,599 | 7,786 | -338 | -4.2 | 9,725,600 |
| 11/2 | 7,950 | 8,125 | 7,746 | 8,124 | +83 | +1.0 | 4,623,100 |
| 10/27 | 8,031 | 8,228 | 7,965 | 8,041 | -44 | -0.5 | 4,744,000 |
| 10/20 | 8,185 | 8,419 | 8,044 | 8,085 | -148 | -1.8 | 4,890,000 |
| 10/13 | 8,210 | 8,461 | 8,157 | 8,233 | +23 | +0.3 | 4,640,900 |
| 10/6 | 8,466 | 8,518 | 7,912 | 8,210 | -94 | -1.1 | 7,105,200 |
| 9/29 | 8,519 | 8,774 | 8,153 | 8,304 | -175 | -2.1 | 12,129,600 |
▶︎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