KabuInsight

エーザイ

4523
プライム/医薬品/Eisai Co.,Ltd.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-134,732.04,873.04,731.04,829.0+32.0+0.67%1,263,200
2026-03-124,855.04,877.04,773.04,797.0-117.0-2.38%1,201,900
2026-03-114,893.04,974.04,869.04,914.0+64.0+1.32%725,400
2026-03-104,893.04,903.04,821.04,850.0+29.0+0.60%1,011,600
2026-03-094,662.04,855.04,660.04,821.0-39.0-0.80%1,339,600
2026-03-064,791.04,894.04,768.04,860.0-35.0-0.72%1,433,200
2026-03-054,935.04,979.04,872.04,895.0+89.0+1.85%1,194,900
2026-03-044,835.04,845.04,734.04,806.0-178.0-3.57%1,672,900
2026-03-035,055.05,107.04,948.04,984.0-114.0-2.24%1,150,300
2026-03-025,102.05,145.05,045.05,098.0-143.0-2.73%1,245,100
2026-02-275,118.05,243.05,114.05,241.0+81.0+1.57%1,779,900
2026-02-265,174.05,238.05,152.05,160.0-9.0-0.17%1,336,400
2026-02-255,125.05,176.05,085.05,169.0+92.0+1.81%1,627,400
2026-02-245,100.05,130.04,966.05,077.0-37.0-0.72%1,544,100
2026-02-205,118.05,146.05,072.05,114.0+14.0+0.27%1,480,400
2026-02-195,055.05,100.05,016.05,100.0+1.0+0.02%1,069,900
2026-02-185,051.05,135.05,040.05,099.0+99.0+1.98%1,392,500
2026-02-174,975.05,007.04,937.05,000.0+2.0+0.04%1,138,000
2026-02-165,101.05,129.04,974.04,998.0-68.0-1.34%1,478,000
2026-02-134,974.05,103.04,960.05,066.0+106.0+2.14%3,018,600
2026-02-124,868.04,960.04,782.04,960.0+124.0+2.56%2,364,800
2026-02-104,530.04,836.04,516.04,836.0+273.0+5.98%3,233,200
2026-02-094,616.04,657.04,545.04,563.0+81.0+1.81%2,829,900
2026-02-064,536.04,544.04,448.04,482.0-78.0-1.71%1,394,600
2026-02-054,550.04,628.04,529.04,560.0+118.0+2.66%1,810,500
2026-02-044,403.04,467.04,382.04,442.0+27.0+0.61%1,382,000
2026-02-034,417.04,472.04,394.04,415.0+22.0+0.50%1,284,900
2026-02-024,415.04,437.04,350.04,393.0+82.0+1.90%1,184,600
2026-01-304,293.04,332.04,271.04,311.0+41.0+0.96%1,725,000
2026-01-294,252.04,297.04,211.04,270.0-60.0-1.39%1,641,900
2026-01-284,365.04,399.04,298.04,330.0-88.0-1.99%1,848,500
2026-01-274,460.04,470.04,401.04,418.0-81.0-1.80%1,157,200
2026-01-264,475.04,510.04,446.04,499.0-80.0-1.75%1,402,500
2026-01-234,500.04,588.04,475.04,579.0+80.0+1.78%1,405,900
2026-01-224,485.04,524.04,462.04,499.0+41.0+0.92%1,180,100
2026-01-214,420.04,459.04,394.04,458.0-17.0-0.38%1,356,200
2026-01-204,434.04,497.04,406.04,475.0+22.0+0.49%1,547,500
2026-01-194,483.04,494.04,416.04,453.0-62.0-1.37%1,394,300
2026-01-164,558.04,564.04,480.04,515.0-86.0-1.87%2,129,300
2026-01-154,655.04,659.04,590.04,601.0-80.0-1.71%1,668,000
2026-01-144,721.04,762.04,681.04,681.0-37.0-0.78%1,194,800
2026-01-134,789.04,807.04,718.04,718.0-49.0-1.03%1,150,300
2026-01-094,744.04,790.04,735.04,767.0+13.0+0.27%1,102,600
2026-01-084,760.04,792.04,737.04,754.0+34.0+0.72%943,900
2026-01-074,733.04,791.04,707.04,720.0-41.0-0.86%1,228,800
2026-01-064,754.04,815.04,736.04,761.0-26.0-0.54%1,261,000
2026-01-054,708.04,798.04,700.04,787.0+127.0+2.73%1,516,500
2025-12-304,709.04,729.04,655.04,660.0-42.0-0.89%846,600
2025-12-294,696.04,709.04,655.04,702.0-1.0-0.02%859,800
2025-12-264,665.04,717.04,655.04,703.0+73.0+1.58%948,400
2025-12-254,646.04,665.04,620.04,630.0+22.0+0.48%501,600
2025-12-244,580.04,628.04,575.04,608.0+53.0+1.16%1,009,600
2025-12-234,514.04,564.04,508.04,555.0+43.0+0.95%784,200
2025-12-224,508.04,531.04,461.04,512.0+4.0+0.09%1,188,500
2025-12-194,573.04,583.04,494.04,508.0-75.0-1.64%1,764,600
2025-12-184,565.04,633.04,531.04,583.0+67.0+1.48%1,169,000
2025-12-174,585.04,586.04,466.04,516.0-104.0-2.25%1,254,400
2025-12-164,635.04,658.04,618.04,620.0-13.0-0.28%756,500
2025-12-154,577.04,634.04,569.04,633.0+71.0+1.56%801,300
2025-12-124,609.04,659.04,553.04,562.0-43.0-0.93%1,349,300
2025-12-114,700.04,708.04,581.04,605.0-101.0-2.15%1,088,500
2025-12-104,684.04,759.04,680.04,706.0+17.0+0.36%948,100
2025-12-094,653.04,707.04,653.04,689.0+16.0+0.34%739,400
2025-12-084,669.04,675.04,614.04,673.0+5.0+0.11%989,500
2025-12-054,660.04,686.04,633.04,668.0-41.0-0.87%848,500
2025-12-044,651.04,709.04,627.04,709.0+26.0+0.56%909,900
2025-12-034,690.04,722.04,665.04,683.0-54.0-1.14%888,400
2025-12-024,725.04,751.04,677.04,737.0-53.0-1.11%1,112,600
2025-12-014,845.04,872.04,740.04,790.0-107.0-2.19%1,149,000
2025-11-284,845.04,935.04,807.04,897.0+2.0+0.04%1,933,600
2025-11-274,936.04,996.04,881.04,895.0-136.0-2.70%1,188,600
2025-11-265,050.05,148.04,958.05,031.0+8.0+0.16%2,024,600
2025-11-254,783.05,034.04,737.05,023.0+346.0+7.40%3,703,300
2025-11-214,640.04,688.04,627.04,677.0-10.0-0.21%1,716,100
2025-11-204,694.04,763.04,657.04,687.0-7.0-0.15%1,484,600
2025-11-194,649.04,792.04,632.04,694.0+115.0+2.51%1,876,900
2025-11-184,657.04,687.04,568.04,579.0-96.0-2.05%1,233,800
2025-11-174,629.04,733.04,617.04,675.0+74.0+1.61%1,469,700
2025-11-144,573.04,772.04,520.04,601.0+98.0+2.18%2,305,200
2025-11-134,442.04,503.04,425.04,503.0+62.0+1.40%1,844,700
2025-11-124,523.04,575.04,441.04,441.0+59.0+1.35%1,510,300
2025-11-114,405.04,432.04,358.04,382.0-10.0-0.23%996,600
2025-11-104,400.04,442.04,376.04,392.0+5.0+0.11%991,400
2025-11-074,344.04,424.04,326.04,387.0+23.0+0.53%1,477,600
2025-11-064,330.04,427.04,293.04,364.0+21.0+0.48%1,562,800
2025-11-054,560.04,600.04,295.04,343.0-190.0-4.19%2,456,700
2025-11-044,558.04,603.04,502.04,533.0-37.0-0.81%1,296,700
2025-10-314,571.04,591.04,520.04,570.0+2.0+0.04%1,277,900
2025-10-304,500.04,570.04,481.04,568.0+38.0+0.84%1,375,600
2025-10-294,600.04,640.04,497.04,530.0-50.0-1.09%1,033,600
2025-10-284,587.04,609.04,553.04,580.0-31.0-0.67%847,200
2025-10-274,554.04,611.04,535.04,611.0+102.0+2.26%1,262,300
2025-10-244,550.04,574.04,509.04,509.0-29.0-0.64%908,000
2025-10-234,530.04,561.04,520.04,538.0-31.0-0.68%991,200
2025-10-224,578.04,622.04,569.04,569.0-36.0-0.78%1,191,100
2025-10-214,641.04,671.04,590.04,605.0-64.0-1.37%1,053,400
2025-10-204,638.04,680.04,612.04,669.0+135.0+2.98%956,200
2025-10-174,490.04,567.04,490.04,534.0+7.0+0.15%942,900
2025-10-164,570.04,570.04,490.04,527.0+22.0+0.49%998,400
2025-10-154,492.04,531.04,488.04,505.0+42.0+0.94%993,100
2025-10-144,490.04,570.04,429.04,463.0-148.0-3.21%1,733,200
2025-10-104,765.04,777.04,573.04,611.0-107.0-2.27%1,984,300
2025-10-094,731.04,755.04,690.04,718.0-63.0-1.32%1,659,500
2025-10-084,889.04,914.04,781.04,781.0-66.0-1.36%1,192,800
2025-10-074,859.04,894.04,825.04,847.0-29.0-0.59%1,251,400
2025-10-064,880.04,939.04,866.04,876.0+84.0+1.75%1,556,900
2025-10-034,845.04,858.04,752.04,792.0-97.0-1.98%1,572,100
2025-10-024,940.04,962.04,851.04,889.0+1.0+0.02%1,315,700
2025-10-015,021.05,042.04,871.04,888.0-87.0-1.75%1,488,900
2025-09-304,959.05,006.04,935.04,975.0+19.0+0.38%1,317,100
2025-09-295,080.05,083.04,921.04,956.0-145.0-2.84%1,561,700
2025-09-265,094.05,134.05,072.05,101.0-53.0-1.03%1,422,500
2025-09-255,255.05,263.05,131.05,154.0-87.0-1.66%1,531,600
2025-09-245,250.05,276.05,173.05,241.0+61.0+1.18%1,842,700
2025-09-225,144.05,223.05,120.05,180.0+19.0+0.37%1,151,700
2025-09-195,188.05,248.05,133.05,161.0-1.0-0.02%1,405,300
2025-09-185,120.05,183.05,119.05,162.0+55.0+1.08%965,200
2025-09-175,183.05,191.05,096.05,107.0-76.0-1.47%1,246,200
2025-09-165,227.05,252.05,174.05,183.0-64.0-1.22%1,162,100
2025-09-125,283.05,283.05,215.05,247.0——1,673,500

直近120営業日分を表示