エーザイ(株)の株価時系列・推移
- 52週高値
- 8.58（2026/2/13）
- 52週安値
- 5.69（2026/6/11）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/11/5 | 8.15 | 8.36 | 8.15 | 8.17 | 72,769 | 8.17 |
| 2026/11/4 | 7.85 | 7.94 | 7.79 | 7.89 | 52,741 | 7.89 |
| 2026/11/3 | 7.86 | 7.90 | 7.83 | 7.88 | 18,420 | 7.88 |
| 2026/11/2 | 7.90 | 7.90 | 7.86 | 7.89 | 46,218 | 7.89 |
| 2026/10/30 | 7.84 | 7.97 | 7.76 | 7.95 | 32,586 | 7.95 |
| 2026/10/29 | 7.85 | 7.85 | 7.82 | 7.85 | 23,806 | 7.85 |
| 2026/10/28 | 7.73 | 7.96 | 7.73 | 7.84 | 121,903 | 7.84 |
| 2026/10/27 | 8.07 | 8.07 | 8.02 | 8.04 | 68,113 | 8.04 |
| 2026/10/26 | 8.11 | 8.15 | 8.06 | 8.10 | 35,463 | 8.10 |
| 2026/10/23 | 8.15 | 8.15 | 8.04 | 8.13 | 62,987 | 8.13 |
| 2026/10/22 | 7.99 | 8.06 | 7.91 | 8.04 | 53,563 | 8.04 |
| 2026/10/21 | 7.93 | 7.93 | 7.90 | 7.92 | 30,134 | 7.92 |
| 2026/10/20 | 7.75 | 7.92 | 7.75 | 7.90 | 28,936 | 7.90 |
| 2026/10/19 | 7.76 | 7.77 | 7.71 | 7.71 | 50,344 | 7.71 |
| 2026/10/16 | 7.89 | 7.89 | 7.70 | 7.70 | 37,118 | 7.70 |
| 2026/10/15 | 7.72 | 7.74 | 7.66 | 7.66 | 80,134 | 7.66 |
| 2026/10/14 | 7.34 | 7.46 | 7.34 | 7.39 | 81,063 | 7.39 |
| 2026/10/13 | 7.65 | 7.65 | 7.27 | 7.27 | 93,565 | 7.27 |
| 2026/10/12 | 7.20 | 7.47 | 7.20 | 7.29 | 86,238 | 7.29 |
| 2026/10/9 | 7.27 | 7.33 | 7.26 | 7.29 | 85,270 | 7.29 |
1〜20/250件
