6,288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) |
|---|---|---|---|---|---|---|
| 2023/07/18 | 8,800.0 | 9,019.0 | 8,777.0 | 8,992.0 | 8,992.0 | 2,150,000 |
| 2023/07/14 | 8,770.0 | 8,850.0 | 8,674.0 | 8,748.0 | 8,748.0 | 2,125,900 |
| 2023/07/13 | 8,490.0 | 8,708.0 | 8,480.0 | 8,689.0 | 8,689.0 | 2,627,200 |
| 2023/07/12 | 8,710.0 | 8,783.0 | 8,472.0 | 8,484.0 | 8,484.0 | 4,979,700 |
| 2023/07/11 | 9,174.0 | 9,274.0 | 8,830.0 | 8,850.0 | 8,850.0 | 4,789,900 |
| 2023/07/10 | 9,440.0 | 9,610.0 | 9,195.0 | 9,247.0 | 9,247.0 | 5,598,500 |
| 2023/07/07 | 9,889.0 | 9,917.0 | 9,044.0 | 9,382.0 | 9,382.0 | 12,279,600 |
| 2023/07/06 | 9,947.0 | 10,010.0 | 9,822.0 | 9,842.0 | 9,842.0 | 1,839,000 |
| 2023/07/05 | 9,671.0 | 10,015.0 | 9,654.0 | 9,902.0 | 9,902.0 | 1,699,000 |
| 2023/07/04 | 9,809.0 | 9,844.0 | 9,620.0 | 9,774.0 | 9,774.0 | 1,415,900 |
| 2023/07/03 | 9,819.0 | 9,907.0 | 9,815.0 | 9,856.0 | 9,856.0 | 1,369,200 |
| 2023/06/30 | 9,692.0 | 9,739.0 | 9,613.0 | 9,724.0 | 9,724.0 | 1,419,100 |
| 2023/06/29 | 9,582.0 | 9,765.0 | 9,577.0 | 9,730.0 | 9,730.0 | 1,443,900 |
| 2023/06/28 | 9,360.0 | 9,616.0 | 9,347.0 | 9,593.0 | 9,593.0 | 1,471,500 |
| 2023/06/27 | 9,508.0 | 9,598.0 | 9,341.0 | 9,359.0 | 9,359.0 | 1,419,500 |
| 2023/06/26 | 9,683.0 | 9,725.0 | 9,510.0 | 9,550.0 | 9,550.0 | 1,575,600 |
| 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 |
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。
