エーザイ(株)の株価時系列・推移
- 52週高値
- 9.22（2025/9/8）
- 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 |
|---|---|---|---|---|---|---|
| 2026/8/20 | 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 |
| 2026/8/18 | 7.44 | 7.48 | 7.44 | 7.47 | 32,103 | 7.47 |
| 2026/8/17 | 7.39 | 7.41 | 7.39 | 7.40 | 27,758 | 7.40 |
| 2026/8/14 | 7.55 | 7.59 | 7.55 | 7.58 | 24,194 | 7.58 |
| 2026/8/13 | 7.63 | 7.64 | 7.57 | 7.60 | 32,110 | 7.60 |
| 2026/8/12 | 7.81 | 7.83 | 7.79 | 7.79 | 45,793 | 7.79 |
| 2026/8/11 | 7.81 | 7.85 | 7.73 | 7.77 | 27,793 | 7.77 |
| 2026/8/10 | 7.72 | 7.78 | 7.70 | 7.74 | 107,120 | 7.74 |
| 2026/8/7 | 7.49 | 7.57 | 7.49 | 7.56 | 43,582 | 7.56 |
| 2026/8/6 | 7.35 | 7.38 | 7.30 | 7.30 | 58,154 | 7.30 |
| 2026/8/5 | 7.17 | 7.18 | 7.10 | 7.12 | 41,277 | 7.12 |
| 2026/8/4 | 7.31 | 7.34 | 7.30 | 7.33 | 59,734 | 7.33 |
| 2026/8/3 | 7.46 | 7.46 | 7.15 | 7.25 | 43,227 | 7.25 |
| 2026/7/31 | 7.27 | 7.57 | 7.27 | 7.46 | 82,372 | 7.46 |
| 2026/7/30 | 7.65 | 7.88 | 7.65 | 7.85 | 73,868 | 7.85 |
| 2026/7/29 | 7.70 | 7.79 | 7.67 | 7.75 | 51,892 | 7.75 |
| 2026/7/28 | 7.30 | 7.33 | 7.27 | 7.32 | 211,060 | 7.32 |
| 2026/7/27 | 7.24 | 7.24 | 7.21 | 7.21 | 83,485 | 7.21 |
| 2026/7/24 | 7.09 | 7.11 | 7.07 | 7.10 | 61,107 | 7.10 |
1〜20/250件
