エーザイ(4523)の株価時系列情報
エーザイ(4523)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/17 | 6,037 | 6,040 | 5,901 | 5,904 | 1,041,800 |
| 2024/04/16 | 5,950 | 6,052 | 5,928 | 6,052 | 797,900 |
| 2024/04/15 | 5,971 | 6,026 | 5,928 | 6,012 | 648,000 |
| 2024/04/12 | 6,023 | 6,045 | 5,971 | 6,041 | 776,900 |
| 2024/04/11 | 5,950 | 6,004 | 5,923 | 5,969 | 754,600 |
| 2024/04/10 | 6,106 | 6,130 | 6,018 | 6,018 | 622,900 |
| 2024/04/09 | 6,143 | 6,143 | 6,066 | 6,130 | 765,600 |
| 2024/04/08 | 6,140 | 6,185 | 6,068 | 6,119 | 787,000 |
| 2024/04/05 | 6,013 | 6,104 | 5,985 | 6,104 | 894,500 |
| 2024/04/04 | 6,017 | 6,094 | 5,997 | 6,046 | 1,109,400 |
| 2024/04/03 | 6,050 | 6,050 | 5,885 | 5,940 | 1,885,100 |
| 2024/04/02 | 6,102 | 6,128 | 6,047 | 6,090 | 1,115,900 |
| 2024/04/01 | 6,250 | 6,283 | 6,079 | 6,079 | 1,099,500 |
| 2024/03/29 | 6,250 | 6,267 | 6,195 | 6,216 | 1,237,700 |
| 2024/03/28 | 6,345 | 6,350 | 6,221 | 6,231 | 1,040,200 |
| 2024/03/27 | 6,401 | 6,426 | 6,312 | 6,400 | 1,230,900 |
| 2024/03/26 | 6,280 | 6,374 | 6,237 | 6,355 | 998,900 |
| 2024/03/25 | 6,310 | 6,328 | 6,241 | 6,297 | 1,395,800 |
| 2024/03/22 | 6,413 | 6,441 | 6,341 | 6,376 | 949,300 |
| 2024/03/21 | 6,380 | 6,415 | 6,335 | 6,401 | 1,038,800 |
| 2024/03/19 | 6,388 | 6,397 | 6,265 | 6,330 | 1,349,200 |
| 2024/03/18 | 6,380 | 6,468 | 6,351 | 6,447 | 1,175,700 |
| 2024/03/15 | 6,227 | 6,331 | 6,185 | 6,307 | 1,181,600 |
| 2024/03/14 | 6,398 | 6,398 | 6,221 | 6,248 | 1,605,500 |
| 2024/03/13 | 6,449 | 6,549 | 6,432 | 6,488 | 1,638,600 |
| 2024/03/12 | 6,385 | 6,486 | 6,307 | 6,476 | 1,482,700 |
| 2024/03/11 | 6,383 | 6,522 | 6,312 | 6,372 | 2,730,200 |
| 2024/03/08 | 6,170 | 6,383 | 6,124 | 6,300 | 3,246,900 |
| 2024/03/07 | 6,100 | 6,137 | 6,031 | 6,070 | 2,069,900 |
| 2024/03/06 | 6,095 | 6,141 | 6,055 | 6,092 | 1,419,700 |
| 2024/03/05 | 6,180 | 6,199 | 6,068 | 6,094 | 1,785,800 |
| 2024/03/04 | 6,248 | 6,288 | 6,191 | 6,240 | 1,209,800 |
| 2024/03/01 | 6,253 | 6,328 | 6,211 | 6,211 | 1,329,900 |
| 2024/02/29 | 6,281 | 6,290 | 6,213 | 6,254 | 1,387,200 |
| 2024/02/28 | 6,200 | 6,369 | 6,192 | 6,316 | 1,584,800 |
| 2024/02/27 | 6,219 | 6,267 | 6,186 | 6,242 | 1,246,800 |
| 2024/02/26 | 6,141 | 6,283 | 6,140 | 6,239 | 1,465,300 |
| 2024/02/22 | 6,170 | 6,190 | 6,131 | 6,159 | 1,534,500 |
| 2024/02/21 | 6,268 | 6,272 | 6,166 | 6,198 | 1,541,900 |
| 2024/02/20 | 6,265 | 6,309 | 6,241 | 6,268 | 1,312,500 |
| 2024/02/19 | 6,414 | 6,420 | 6,277 | 6,297 | 1,229,100 |
| 2024/02/16 | 6,360 | 6,469 | 6,336 | 6,427 | 1,519,000 |
| 2024/02/15 | 6,494 | 6,521 | 6,262 | 6,300 | 2,284,900 |
| 2024/02/14 | 6,662 | 6,667 | 6,492 | 6,554 | 1,459,100 |
| 2024/02/13 | 6,600 | 6,694 | 6,566 | 6,686 | 1,701,500 |
| 2024/02/09 | 6,538 | 6,629 | 6,494 | 6,606 | 1,725,300 |
| 2024/02/08 | 6,501 | 6,528 | 6,381 | 6,502 | 1,759,600 |
| 2024/02/07 | 6,379 | 6,595 | 6,374 | 6,521 | 2,541,000 |
| 2024/02/06 | 6,855 | 6,862 | 6,474 | 6,479 | 4,418,800 |
| 2024/02/05 | 6,813 | 6,856 | 6,750 | 6,828 | 1,398,600 |
| 2024/02/02 | 6,940 | 6,953 | 6,791 | 6,800 | 1,904,500 |
| 2024/02/01 | 6,970 | 6,999 | 6,915 | 6,934 | 1,356,900 |
| 2024/01/31 | 6,993 | 7,030 | 6,937 | 6,998 | 1,498,800 |
| 2024/01/30 | 7,091 | 7,151 | 7,019 | 7,019 | 1,306,400 |
| 2024/01/29 | 7,011 | 7,090 | 6,994 | 7,041 | 1,125,500 |
| 2024/01/26 | 6,988 | 7,034 | 6,947 | 6,955 | 1,026,000 |
| 2024/01/25 | 6,997 | 7,036 | 6,897 | 6,951 | 1,303,900 |
| 2024/01/24 | 6,993 | 7,038 | 6,961 | 7,015 | 1,255,000 |
| 2024/01/23 | 7,056 | 7,117 | 6,997 | 7,011 | 1,378,900 |
| 2024/01/22 | 7,000 | 7,039 | 6,971 | 7,009 | 1,670,200 |
| 2024/01/19 | 7,092 | 7,130 | 6,991 | 7,017 | 1,959,900 |
| 2024/01/18 | 7,164 | 7,172 | 7,068 | 7,080 | 1,499,100 |
| 2024/01/17 | 7,400 | 7,428 | 7,190 | 7,200 | 2,036,200 |
| 2024/01/16 | 7,523 | 7,552 | 7,426 | 7,431 | 787,200 |
| 2024/01/15 | 7,473 | 7,598 | 7,466 | 7,534 | 1,008,400 |
| 2024/01/12 | 7,818 | 7,818 | 7,444 | 7,479 | 2,327,200 |
| 2024/01/11 | 7,585 | 7,691 | 7,583 | 7,671 | 1,585,100 |
| 2024/01/10 | 7,401 | 7,618 | 7,395 | 7,574 | 2,753,300 |
| 2024/01/09 | 7,288 | 7,297 | 7,209 | 7,265 | 1,155,300 |
| 2024/01/05 | 7,193 | 7,322 | 7,193 | 7,260 | 1,190,300 |
| 2024/01/04 | 7,099 | 7,183 | 7,006 | 7,183 | 1,179,700 |
| 2023/12/29 | 7,048 | 7,053 | 6,996 | 7,052 | 832,600 |
| 2023/12/28 | 7,000 | 7,057 | 6,970 | 7,048 | 787,400 |
| 2023/12/27 | 7,015 | 7,064 | 6,986 | 7,011 | 1,363,600 |
| 2023/12/26 | 7,002 | 7,043 | 6,997 | 7,015 | 743,700 |
| 2023/12/25 | 7,040 | 7,060 | 6,985 | 6,988 | 537,000 |
| 2023/12/22 | 6,965 | 7,033 | 6,961 | 6,983 | 903,500 |
| 2023/12/21 | 6,971 | 7,003 | 6,863 | 6,945 | 1,613,000 |
| 2023/12/20 | 7,170 | 7,280 | 7,070 | 7,070 | 1,513,500 |
| 2023/12/19 | 7,040 | 7,120 | 7,014 | 7,106 | 991,400 |
| 2023/12/18 | 7,150 | 7,179 | 7,096 | 7,103 | 1,021,100 |
| 2023/12/15 | 7,322 | 7,350 | 7,207 | 7,207 | 1,745,700 |
| 2023/12/14 | 7,456 | 7,531 | 7,314 | 7,376 | 1,443,600 |
| 2023/12/13 | 7,513 | 7,619 | 7,394 | 7,399 | 1,619,300 |
| 2023/12/12 | 7,609 | 7,648 | 7,491 | 7,564 | 1,544,100 |
| 2023/12/11 | 7,460 | 7,578 | 7,436 | 7,569 | 1,137,000 |
| 2023/12/08 | 7,435 | 7,435 | 7,325 | 7,421 | 1,581,800 |
| 2023/12/07 | 7,555 | 7,578 | 7,445 | 7,462 | 1,294,300 |
| 2023/12/06 | 7,431 | 7,526 | 7,402 | 7,523 | 1,503,800 |
| 2023/12/05 | 7,517 | 7,517 | 7,421 | 7,426 | 1,255,800 |
| 2023/12/04 | 7,629 | 7,631 | 7,452 | 7,520 | 1,754,200 |
| 2023/12/01 | 7,767 | 7,777 | 7,688 | 7,710 | 1,041,200 |
| 2023/11/30 | 7,510 | 7,699 | 7,503 | 7,672 | 1,523,300 |
| 2023/11/29 | 7,603 | 7,648 | 7,586 | 7,596 | 635,500 |
| 2023/11/28 | 7,689 | 7,692 | 7,584 | 7,665 | 1,037,000 |
| 2023/11/27 | 7,820 | 7,826 | 7,674 | 7,692 | 690,000 |
| 2023/11/24 | 7,770 | 7,832 | 7,762 | 7,776 | 831,300 |
| 2023/11/22 | 7,720 | 7,765 | 7,700 | 7,700 | 787,000 |
| 2023/11/21 | 7,711 | 7,814 | 7,692 | 7,758 | 879,300 |
| 2023/11/20 | 7,751 | 7,819 | 7,715 | 7,721 | 745,000 |
| 2023/11/17 | 7,697 | 7,793 | 7,688 | 7,791 | 733,900 |
| 2023/11/16 | 7,886 | 7,896 | 7,727 | 7,727 | 1,142,300 |
| 2023/11/15 | 7,900 | 7,927 | 7,836 | 7,909 | 1,159,700 |
| 2023/11/14 | 7,911 | 7,954 | 7,805 | 7,829 | 958,200 |
| 2023/11/13 | 7,785 | 7,965 | 7,756 | 7,927 | 1,235,400 |
| 2023/11/10 | 7,900 | 7,957 | 7,786 | 7,786 | 1,586,300 |
| 2023/11/09 | 8,000 | 8,055 | 7,906 | 8,011 | 990,500 |
| 2023/11/08 | 7,911 | 8,120 | 7,851 | 8,043 | 2,409,300 |
| 2023/11/07 | 8,147 | 8,267 | 7,599 | 7,749 | 3,799,000 |
| 2023/11/06 | 8,227 | 8,255 | 8,142 | 8,172 | 940,500 |
| 2023/11/02 | 8,083 | 8,125 | 8,021 | 8,124 | 781,400 |
| 2023/11/01 | 8,059 | 8,088 | 7,964 | 8,083 | 1,062,100 |
| 2023/10/31 | 7,770 | 8,010 | 7,770 | 7,961 | 1,357,500 |
| 2023/10/30 | 7,950 | 7,952 | 7,746 | 7,768 | 1,422,100 |
| 2023/10/27 | 8,058 | 8,096 | 7,965 | 8,041 | 1,209,200 |
| 2023/10/26 | 8,220 | 8,224 | 8,081 | 8,140 | 1,131,900 |
| 2023/10/25 | 8,209 | 8,228 | 8,154 | 8,173 | 494,200 |
| 2023/10/24 | 8,100 | 8,226 | 8,047 | 8,185 | 1,030,300 |
| 2023/10/23 | 8,031 | 8,167 | 7,986 | 8,117 | 878,400 |
| 2023/10/20 | 8,138 | 8,149 | 8,044 | 8,085 | 738,400 |
| 2023/10/19 | 8,268 | 8,279 | 8,154 | 8,154 | 1,226,300 |
| 2023/10/18 | 8,218 | 8,419 | 8,162 | 8,389 | 1,122,700 |
| 2023/10/17 | 8,366 | 8,379 | 8,209 | 8,219 | 760,600 |
| 2023/10/16 | 8,185 | 8,299 | 8,168 | 8,295 | 1,042,000 |
| 2023/10/13 | 8,377 | 8,386 | 8,210 | 8,233 | 1,220,800 |
| 2023/10/12 | 8,279 | 8,461 | 8,254 | 8,427 | 1,090,100 |
| 2023/10/11 | 8,250 | 8,287 | 8,157 | 8,243 | 1,067,600 |
| 2023/10/10 | 8,210 | 8,289 | 8,162 | 8,242 | 1,262,400 |
| 2023/10/06 | 8,158 | 8,271 | 8,140 | 8,210 | 975,700 |
| 2023/10/05 | 8,120 | 8,208 | 8,034 | 8,160 | 1,178,100 |
| 2023/10/04 | 8,011 | 8,145 | 7,912 | 8,119 | 1,730,100 |
| 2023/10/03 | 8,323 | 8,350 | 8,082 | 8,140 | 1,995,900 |
| 2023/10/02 | 8,466 | 8,518 | 8,276 | 8,291 | 1,225,400 |
| 2023/09/29 | 8,366 | 8,366 | 8,260 | 8,304 | 1,886,800 |
| 2023/09/28 | 8,370 | 8,449 | 8,243 | 8,321 | 1,657,700 |
| 2023/09/27 | 8,174 | 8,466 | 8,153 | 8,462 | 2,832,800 |
| 2023/09/26 | 8,625 | 8,625 | 8,194 | 8,195 | 3,255,300 |
| 2023/09/25 | 8,519 | 8,774 | 8,500 | 8,645 | 2,497,000 |
| 2023/09/22 | 8,500 | 8,550 | 8,432 | 8,479 | 1,261,000 |
| 2023/09/21 | 8,785 | 8,802 | 8,481 | 8,491 | 1,857,000 |
| 2023/09/20 | 8,941 | 8,979 | 8,838 | 8,847 | 1,093,900 |
| 2023/09/19 | 8,945 | 9,051 | 8,914 | 8,934 | 960,100 |
| 2023/09/15 | 9,000 | 9,027 | 8,944 | 8,983 | 1,358,100 |
| 2023/09/14 | 8,924 | 8,992 | 8,872 | 8,960 | 1,011,800 |
| 2023/09/13 | 8,890 | 8,944 | 8,811 | 8,920 | 1,303,800 |
| 2023/09/12 | 9,000 | 9,011 | 8,885 | 8,890 | 1,305,900 |
| 2023/09/11 | 8,893 | 9,031 | 8,833 | 8,991 | 1,259,500 |
| 2023/09/08 | 8,979 | 9,007 | 8,880 | 8,880 | 1,568,800 |
| 2023/09/07 | 9,088 | 9,112 | 8,981 | 8,996 | 973,500 |
| 2023/09/06 | 9,090 | 9,119 | 9,053 | 9,083 | 578,900 |
| 2023/09/05 | 9,047 | 9,117 | 9,041 | 9,107 | 858,500 |
| 2023/09/04 | 9,121 | 9,136 | 9,045 | 9,069 | 928,500 |
| 2023/09/01 | 9,194 | 9,199 | 9,102 | 9,121 | 1,122,400 |
| 2023/08/31 | 9,118 | 9,275 | 9,091 | 9,258 | 1,666,600 |
| 2023/08/30 | 9,100 | 9,182 | 9,073 | 9,092 | 1,061,700 |
| 2023/08/29 | 9,146 | 9,260 | 9,077 | 9,106 | 1,523,200 |
| 2023/08/28 | 9,119 | 9,140 | 9,047 | 9,077 | 1,076,400 |
| 2023/08/25 | 9,129 | 9,149 | 9,069 | 9,100 | 1,291,800 |
| 2023/08/24 | 9,210 | 9,297 | 9,190 | 9,213 | 1,234,500 |
| 2023/08/23 | 9,166 | 9,250 | 9,046 | 9,200 | 2,225,500 |
| 2023/08/22 | 9,495 | 9,540 | 9,153 | 9,186 | 5,371,100 |
| 2023/08/21 | 9,343 | 9,415 | 9,245 | 9,345 | 951,400 |
| 2023/08/18 | 9,159 | 9,338 | 9,141 | 9,242 | 774,700 |
| 2023/08/17 | 9,303 | 9,303 | 9,141 | 9,249 | 1,026,900 |
| 2023/08/16 | 9,473 | 9,481 | 9,303 | 9,354 | 1,027,100 |
| 2023/08/15 | 9,600 | 9,610 | 9,473 | 9,535 | 853,500 |
| 2023/08/14 | 9,530 | 9,614 | 9,525 | 9,552 | 1,107,700 |
| 2023/08/10 | 9,385 | 9,515 | 9,381 | 9,506 | 1,103,500 |
| 2023/08/09 | 9,380 | 9,497 | 9,366 | 9,458 | 1,363,100 |
| 2023/08/08 | 9,190 | 9,329 | 9,153 | 9,327 | 1,160,100 |
| 2023/08/07 | 8,941 | 9,170 | 8,927 | 9,142 | 815,800 |
| 2023/08/04 | 8,999 | 9,014 | 8,873 | 8,991 | 1,054,700 |
| 2023/08/03 | 9,180 | 9,214 | 9,026 | 9,109 | 1,773,900 |
| 2023/08/02 | 9,110 | 9,178 | 8,934 | 9,177 | 2,554,300 |
| 2023/08/01 | 9,069 | 9,162 | 9,042 | 9,156 | 1,368,100 |
| 2023/07/31 | 9,092 | 9,164 | 8,944 | 8,976 | 1,581,300 |
| 2023/07/28 | 8,860 | 8,996 | 8,746 | 8,971 | 1,926,800 |
| 2023/07/27 | 8,884 | 8,964 | 8,851 | 8,944 | 1,287,900 |
| 2023/07/26 | 8,930 | 8,974 | 8,882 | 8,933 | 1,145,600 |
| 2023/07/25 | 9,080 | 9,095 | 8,935 | 8,994 | 1,149,300 |
| 2023/07/24 | 9,120 | 9,152 | 9,051 | 9,104 | 1,051,900 |
| 2023/07/21 | 9,135 | 9,171 | 9,005 | 9,032 | 1,367,300 |
| 2023/07/20 | 9,060 | 9,146 | 8,980 | 9,085 | 1,477,000 |
| 2023/07/19 | 9,072 | 9,204 | 9,044 | 9,180 | 2,069,500 |
| 2023/07/18 | 8,800 | 9,019 | 8,777 | 8,992 | 2,150,000 |
| 2023/07/14 | 8,770 | 8,850 | 8,674 | 8,748 | 2,125,900 |
| 2023/07/13 | 8,490 | 8,708 | 8,480 | 8,689 | 2,627,200 |
| 2023/07/12 | 8,710 | 8,783 | 8,472 | 8,484 | 4,979,700 |
| 2023/07/11 | 9,174 | 9,274 | 8,830 | 8,850 | 4,789,900 |
| 2023/07/10 | 9,440 | 9,610 | 9,195 | 9,247 | 5,598,500 |
| 2023/07/07 | 9,889 | 9,917 | 9,044 | 9,382 | 12,279,600 |
| 2023/07/06 | 9,947 | 10,010 | 9,822 | 9,842 | 1,839,000 |
| 2023/07/05 | 9,671 | 10,015 | 9,654 | 9,902 | 1,699,000 |
| 2023/07/04 | 9,809 | 9,844 | 9,620 | 9,774 | 1,415,900 |
| 2023/07/03 | 9,819 | 9,907 | 9,815 | 9,856 | 1,369,200 |
| 2023/06/30 | 9,692 | 9,739 | 9,613 | 9,724 | 1,419,100 |
| 2023/06/29 | 9,582 | 9,765 | 9,577 | 9,730 | 1,443,900 |
| 2023/06/28 | 9,360 | 9,616 | 9,347 | 9,593 | 1,471,500 |
| 2023/06/27 | 9,508 | 9,598 | 9,341 | 9,359 | 1,419,500 |
| 2023/06/26 | 9,683 | 9,725 | 9,510 | 9,550 | 1,575,600 |