エーザイ(株)の株価時系列・推移
- 52週高値
- 9.10（2025/9/22）
- 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 |
|---|---|---|---|---|---|---|
| 2026/9/16 | 7.95 | 7.95 | 7.70 | 7.79 | 82,990 | 7.79 |
| 2026/9/15 | 7.99 | 7.99 | 7.50 | 7.65 | 93,125 | 7.65 |
| 2026/9/14 | 7.61 | 7.67 | 7.61 | 7.66 | 54,927 | 7.66 |
| 2026/9/11 | 7.51 | 7.57 | 7.51 | 7.55 | 31,143 | 7.55 |
| 2026/9/10 | 7.53 | 7.56 | 7.46 | 7.47 | 121,562 | 7.47 |
| 2026/9/9 | 7.50 | 7.50 | 7.44 | 7.45 | 52,881 | 7.45 |
| 2026/9/8 | 7.61 | 7.61 | 7.46 | 7.48 | 43,813 | 7.48 |
| 2026/9/4 | 7.51 | 7.51 | 7.23 | 7.47 | 32,496 | 7.47 |
| 2026/9/3 | 7.70 | 7.70 | 7.64 | 7.67 | 71,141 | 7.67 |
| 2026/9/2 | 7.39 | 7.47 | 7.39 | 7.44 | 48,125 | 7.44 |
| 2026/9/1 | 7.39 | 7.41 | 7.34 | 7.34 | 38,161 | 7.34 |
| 2026/8/31 | 7.39 | 7.39 | 7.35 | 7.37 | 52,552 | 7.37 |
| 2026/8/28 | 7.51 | 7.53 | 7.46 | 7.46 | 34,787 | 7.46 |
| 2026/8/27 | 7.53 | 7.53 | 7.47 | 7.50 | 31,281 | 7.50 |
| 2026/8/26 | 7.53 | 7.54 | 7.50 | 7.51 | 27,312 | 7.51 |
| 2026/8/25 | 7.60 | 7.66 | 7.57 | 7.64 | 31,045 | 7.64 |
| 2026/8/24 | 7.75 | 7.80 | 7.55 | 7.58 | 38,627 | 7.58 |
| 2026/8/21 | 7.69 | 7.77 | 7.68 | 7.77 | 77,823 | 7.77 |
| 2026/8/20 | 7.74 | 7.75 | 7.70 | 7.70 | 54,614 | 7.70 |
| 2026/8/19 | 7.63 | 7.77 | 7.63 | 7.75 | 44,210 | 7.75 |
1〜20/250件
