5,973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) |
|---|---|---|---|---|---|---|
| 2021/07/05 | 10,865.0 | 10,885.0 | 10,390.0 | 10,500.0 | 10,500.0 | 2,659,800 |
| 2021/07/02 | 10,930.0 | 11,050.0 | 10,760.0 | 10,855.0 | 10,855.0 | 1,827,900 |
| 2021/07/01 | 10,800.0 | 11,050.0 | 10,740.0 | 10,885.0 | 10,885.0 | 2,915,800 |
| 2021/06/30 | 11,475.0 | 11,490.0 | 10,900.0 | 10,925.0 | 10,925.0 | 4,389,200 |
| 2021/06/29 | 11,445.0 | 11,640.0 | 11,320.0 | 11,500.0 | 11,500.0 | 2,572,000 |
| 2021/06/28 | 11,560.0 | 11,760.0 | 11,360.0 | 11,550.0 | 11,550.0 | 3,560,300 |
| 2021/06/25 | 11,620.0 | 12,015.0 | 11,520.0 | 11,765.0 | 11,765.0 | 5,106,500 |
| 2021/06/24 | 12,370.0 | 12,700.0 | 12,230.0 | 12,250.0 | 12,250.0 | 5,335,500 |
| 2021/06/23 | 12,500.0 | 12,555.0 | 11,890.0 | 12,070.0 | 12,070.0 | 5,740,400 |
| 2021/06/22 | 12,280.0 | 12,765.0 | 12,205.0 | 12,710.0 | 12,710.0 | 4,778,200 |
| 2021/06/21 | 12,200.0 | 12,230.0 | 11,820.0 | 12,150.0 | 12,150.0 | 4,298,700 |
| 2021/06/18 | 12,000.0 | 12,635.0 | 11,890.0 | 12,075.0 | 12,075.0 | 11,263,900 |
| 2021/06/17 | 11,370.0 | 11,525.0 | 11,150.0 | 11,400.0 | 11,400.0 | 4,443,000 |
| 2021/06/16 | 11,400.0 | 11,585.0 | 11,075.0 | 11,245.0 | 11,245.0 | 5,650,900 |
| 2021/06/15 | 10,750.0 | 11,475.0 | 10,720.0 | 11,405.0 | 11,405.0 | 7,681,900 |
| 2021/06/14 | 10,545.0 | 10,845.0 | 10,485.0 | 10,700.0 | 10,700.0 | 4,551,100 |
| 2021/06/11 | 10,500.0 | 11,490.0 | 10,180.0 | 10,700.0 | 10,700.0 | 17,288,500 |
| 2021/06/10 | 10,845.0 | 10,890.0 | 9,844.0 | 10,000.0 | 10,000.0 | 15,416,700 |
| 2021/06/09 | 10,755.0 | 10,755.0 | 10,755.0 | 10,755.0 | 10,755.0 | 532,700 |
| 2021/06/08 | 9,251.0 | 9,251.0 | 9,251.0 | 9,251.0 | 9,251.0 | 228,500 |
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。
