！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
ー
円
(ー)
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) |
今週株価
| 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 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/15 | 8,893 | 9,031 | 8,811 | 8,983 | +103 | +1.2 | 6,239,100 |
| 9/8 | 9,121 | 9,136 | 8,880 | 8,880 | -241 | -2.6 | 4,908,200 |
| 9/1 | 9,119 | 9,275 | 9,047 | 9,121 | +21 | +0.2 | 6,450,300 |
| 8/25 | 9,343 | 9,540 | 9,046 | 9,100 | -142 | -1.5 | 11,074,300 |
| 8/18 | 9,530 | 9,614 | 9,141 | 9,242 | -264 | -2.8 | 4,789,900 |
| 8/10 | 8,941 | 9,515 | 8,927 | 9,506 | +515 | +5.7 | 4,442,500 |
| 8/4 | 9,092 | 9,214 | 8,873 | 8,991 | +20 | +0.2 | 8,332,300 |
| 7/28 | 9,120 | 9,152 | 8,746 | 8,971 | -61 | -0.7 | 6,561,500 |
| 7/21 | 8,800 | 9,204 | 8,777 | 9,032 | +284 | +3.3 | 7,063,800 |
| 7/14 | 9,440 | 9,610 | 8,472 | 8,748 | -634 | -6.8 | 20,121,200 |
| 7/7 | 9,819 | 10,015 | 9,044 | 9,382 | -342 | -3.5 | 18,602,700 |
| 6/30 | 9,683 | 9,765 | 9,341 | 9,724 | +47 | +0.5 | 7,329,600 |
| 6/23 | 9,620 | 9,762 | 9,439 | 9,677 | +47 | +0.5 | 7,786,300 |
| 6/16 | 11,190 | 11,250 | 9,469 | 9,630 | -960 | -9.1 | 18,937,600 |
| 6/9 | 9,650 | 10,740 | 9,571 | 10,590 | +1,090 | +11.5 | 17,848,300 |
| 6/2 | 9,060 | 9,520 | 8,811 | 9,500 | +523 | +5.8 | 8,844,700 |
| 5/26 | 8,363 | 9,040 | 8,340 | 8,977 | +644 | +7.7 | 8,233,300 |
| 5/19 | 8,035 | 8,450 | 7,950 | 8,333 | +363 | +4.6 | 7,458,600 |
| 5/12 | 8,050 | 8,367 | 7,889 | 7,970 | +5 | +0.1 | 9,657,700 |
| 5/2 | 7,880 | 8,016 | 7,850 | 7,965 | +132 | +1.7 | 2,007,500 |
| 4/28 | 7,790 | 7,877 | 7,566 | 7,833 | +120 | +1.6 | 5,285,200 |
| 4/21 | 7,680 | 7,804 | 7,608 | 7,713 | +18 | +0.2 | 4,155,600 |
| 4/14 | 7,541 | 7,715 | 7,484 | 7,695 | +166 | +2.2 | 4,792,100 |
| 4/7 | 7,482 | 7,604 | 7,346 | 7,529 | +25 | +0.3 | 5,193,600 |
| 3/31 | 7,280 | 7,560 | 7,209 | 7,504 | +337 | +4.7 | 5,551,500 |
| 3/24 | 7,450 | 7,489 | 7,067 | 7,167 | -345 | -4.6 | 4,667,100 |
| 3/17 | 7,290 | 7,578 | 7,206 | 7,512 | +144 | +2.0 | 7,058,700 |
| 3/10 | 7,604 | 7,630 | 7,364 | 7,368 | -194 | -2.6 | 6,215,800 |
| 3/3 | 7,467 | 7,612 | 7,281 | 7,562 | +28 | +0.4 | 5,711,400 |
| 2/24 | 7,684 | 7,825 | 7,403 | 7,534 | -91 | -1.2 | 4,998,100 |
▶︎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