！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
6,550
円
取引時間外
(22:52)
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) |
|---|---|---|---|---|---|---|---|
| 5/1 | 6,309 | 6,607 | 6,267 | 6,549 | +309 | +5.0 | 4,893,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 2/17 | 7,470 | 7,682 | 7,411 | 7,625 | +135 | +1.8 | 6,349,800 |
| 2/10 | 7,884 | 7,910 | 7,485 | 7,490 | -379 | -4.8 | 12,355,100 |
| 2/3 | 8,130 | 8,213 | 7,850 | 7,869 | -280 | -3.4 | 6,414,100 |
| 1/27 | 8,331 | 8,429 | 8,091 | 8,149 | -245 | -2.9 | 7,995,100 |
| 1/20 | 8,100 | 8,483 | 8,065 | 8,394 | +291 | +3.6 | 13,100,000 |
| 1/13 | 8,896 | 8,896 | 7,972 | 8,103 | -44 | -0.5 | 23,104,700 |
| 1/6 | 8,554 | 8,626 | 7,935 | 8,147 | -557 | -6.4 | 7,777,100 |
| 12/30 | 8,680 | 8,828 | 8,506 | 8,704 | +30 | +0.4 | 5,770,300 |
| 12/23 | 9,427 | 9,453 | 8,411 | 8,674 | -826 | -8.7 | 10,730,700 |
| 12/16 | 9,460 | 9,661 | 9,373 | 9,500 | -43 | -0.5 | 7,360,200 |
| 12/9 | 9,623 | 10,050 | 9,474 | 9,543 | -12 | -0.1 | 16,343,200 |
| 12/2 | 9,468 | 10,050 | 8,473 | 9,555 | +87 | +0.9 | 36,544,700 |
| 11/25 | 8,911 | 9,557 | 8,863 | 9,468 | +520 | +5.8 | 7,470,500 |
| 11/18 | 8,320 | 8,948 | 8,276 | 8,948 | +561 | +6.7 | 7,889,900 |
| 11/11 | 8,832 | 8,835 | 8,251 | 8,387 | -434 | -4.9 | 10,503,500 |
| 11/4 | 8,979 | 9,079 | 8,810 | 8,821 | -8 | -0.1 | 6,871,500 |
| 10/28 | 8,350 | 8,943 | 8,100 | 8,829 | +542 | +6.5 | 11,852,900 |
| 10/21 | 8,185 | 8,419 | 7,947 | 8,287 | +40 | +0.5 | 10,127,900 |
| 10/14 | 7,744 | 8,261 | 7,672 | 8,247 | +441 | +5.7 | 10,060,300 |
| 10/7 | 7,599 | 8,022 | 7,280 | 7,806 | +57 | +0.7 | 18,404,700 |
| 9/30 | 5,778 | 8,100 | 5,723 | 7,749 | +1,912 | +32.8 | 17,441,900 |
| 9/22 | 6,084 | 6,123 | 5,804 | 5,837 | -171 | -2.9 | 2,662,900 |
| 9/16 | 5,932 | 6,140 | 5,902 | 6,008 | +90 | +1.5 | 5,083,400 |
| 9/9 | 5,645 | 5,932 | 5,596 | 5,918 | +224 | +3.9 | 4,533,500 |
| 9/2 | 5,618 | 5,710 | 5,585 | 5,694 | -6 | -0.1 | 3,822,000 |
| 8/26 | 5,863 | 5,871 | 5,661 | 5,700 | -232 | -3.9 | 6,379,500 |
| 8/19 | 6,141 | 6,241 | 5,932 | 5,932 | -183 | -3.0 | 3,702,200 |
| 8/12 | 5,985 | 6,238 | 5,980 | 6,115 | +74 | +1.2 | 3,135,400 |
▶︎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