6,007円
エーザイの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2023/06/23 | 9,510.0 | 9,762.0 | 9,500.0 | 9,677.0 | 9,677.0 | 2,372,100 |
| 2023/06/22 | 9,539.0 | 9,624.0 | 9,440.0 | 9,444.0 | 9,444.0 | 1,253,900 |
| 2023/06/21 | 9,571.0 | 9,628.0 | 9,510.0 | 9,560.0 | 9,560.0 | 1,051,600 |
| 2023/06/20 | 9,599.0 | 9,655.0 | 9,550.0 | 9,630.0 | 9,630.0 | 1,339,000 |
| 2023/06/19 | 9,620.0 | 9,678.0 | 9,439.0 | 9,577.0 | 9,577.0 | 1,769,700 |
| 2023/06/16 | 9,619.0 | 9,670.0 | 9,560.0 | 9,630.0 | 9,630.0 | 2,730,800 |
| 2023/06/15 | 9,928.0 | 10,065.0 | 9,469.0 | 9,527.0 | 9,527.0 | 4,709,700 |
| 2023/06/14 | 10,300.0 | 10,430.0 | 10,090.0 | 10,125.0 | 10,125.0 | 3,576,300 |
| 2023/06/13 | 10,650.0 | 10,715.0 | 10,325.0 | 10,555.0 | 10,555.0 | 3,666,800 |
| 2023/06/12 | 11,190.0 | 11,250.0 | 10,680.0 | 10,795.0 | 10,795.0 | 4,254,000 |
| 2023/06/09 | 10,590.0 | 10,740.0 | 10,425.0 | 10,590.0 | 10,590.0 | 3,662,100 |
| 2023/06/08 | 10,000.0 | 10,600.0 | 9,970.0 | 10,305.0 | 10,305.0 | 7,177,700 |
| 2023/06/07 | 9,814.0 | 9,890.0 | 9,571.0 | 9,598.0 | 9,598.0 | 2,541,100 |
| 2023/06/06 | 9,751.0 | 9,806.0 | 9,652.0 | 9,800.0 | 9,800.0 | 1,794,700 |
| 2023/06/05 | 9,650.0 | 9,809.0 | 9,600.0 | 9,800.0 | 9,800.0 | 2,672,700 |
| 2023/06/02 | 9,250.0 | 9,520.0 | 9,250.0 | 9,500.0 | 9,500.0 | 2,893,400 |
| 2023/06/01 | 8,951.0 | 9,062.0 | 8,882.0 | 9,050.0 | 9,050.0 | 1,239,400 |
| 2023/05/31 | 8,835.0 | 8,930.0 | 8,811.0 | 8,868.0 | 8,868.0 | 2,219,000 |
| 2023/05/30 | 8,941.0 | 8,990.0 | 8,842.0 | 8,923.0 | 8,923.0 | 1,001,000 |
| 2023/05/29 | 9,060.0 | 9,114.0 | 8,841.0 | 8,925.0 | 8,925.0 | 1,491,900 |
おすすめ条件でスクリーニングされた銘柄を見る
エーザイの取引履歴を振り返りませんか？
エーザイの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
