日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1989/12/29 2,180 2,180 2,140 2,140 139,000
1989/12/28 2,150 2,160 2,120 2,140 278,000
1989/12/27 2,150 2,150 2,110 2,110 344,000
1989/12/26 2,150 2,160 2,130 2,150 261,000
1989/12/25 2,130 2,140 2,100 2,130 331,000
1989/12/22 2,100 2,140 2,070 2,090 588,000
1989/12/21 2,090 2,110 2,070 2,070 271,000
1989/12/20 2,110 2,130 2,090 2,120 483,000
1989/12/19 2,110 2,130 2,090 2,090 451,000
1989/12/18 2,130 2,130 2,100 2,130 290,000
1989/12/15 2,120 2,130 2,100 2,120 276,000
1989/12/14 2,130 2,130 2,100 2,100 237,000
1989/12/13 2,160 2,160 2,120 2,130 255,000
1989/12/12 2,150 2,170 2,110 2,120 353,000
1989/12/11 2,180 2,190 2,140 2,140 244,000
1989/12/08 2,160 2,200 2,150 2,200 332,000
1989/12/07 2,190 2,200 2,170 2,200 437,000
1989/12/06 2,150 2,190 2,150 2,170 249,000
1989/12/05 2,180 2,200 2,150 2,150 341,000
1989/12/04 2,200 2,220 2,180 2,180 179,000
1989/12/01 2,200 2,210 2,180 2,190 190,000
1989/11/30 2,210 2,220 2,180 2,200 415,000
1989/11/29 2,220 2,220 2,200 2,220 389,000
1989/11/28 2,210 2,230 2,200 2,220 262,000
1989/11/27 2,240 2,240 2,210 2,210 125,000
1989/11/24 2,160 2,230 2,150 2,200 295,000
1989/11/22 2,150 2,160 2,130 2,140 210,000
1989/11/21 2,150 2,160 2,140 2,160 319,000
1989/11/20 2,130 2,170 2,130 2,150 203,000
1989/11/17 2,180 2,190 2,160 2,170 251,000
1989/11/16 2,190 2,210 2,190 2,200 183,000
1989/11/15 2,230 2,230 2,210 2,210 390,000
1989/11/14 2,210 2,260 2,200 2,230 313,000
1989/11/13 2,290 2,290 2,210 2,210 341,000
1989/11/10 2,260 2,260 2,220 2,260 356,000
1989/11/09 2,300 2,300 2,200 2,260 493,000
1989/11/08 2,230 2,260 2,190 2,260 204,000
1989/11/07 2,220 2,250 2,200 2,230 292,000
1989/11/06 2,260 2,260 2,230 2,230 108,000
1989/11/02 2,240 2,250 2,230 2,240 137,000
1989/11/01 2,250 2,260 2,240 2,240 230,000
1989/10/31 2,250 2,250 2,220 2,240 159,000
1989/10/30 2,240 2,240 2,210 2,240 234,000
1989/10/27 2,250 2,260 2,230 2,240 502,000
1989/10/26 2,260 2,290 2,250 2,250 255,000
1989/10/25 2,280 2,330 2,260 2,300 385,000
1989/10/24 2,380 2,380 2,310 2,320 247,000
1989/10/23 2,380 2,390 2,340 2,390 241,000
1989/10/20 2,370 2,390 2,330 2,380 423,000
1989/10/19 2,320 2,370 2,320 2,360 304,000
1989/10/18 2,330 2,330 2,280 2,300 227,000
1989/10/17 2,320 2,340 2,280 2,290 404,000
1989/10/16 2,250 2,290 2,250 2,280 262,000
1989/10/13 2,280 2,300 2,280 2,300 256,000
1989/10/12 2,330 2,330 2,280 2,300 239,000
1989/10/11 2,380 2,380 2,300 2,330 210,000
1989/10/09 2,380 2,380 2,350 2,360 307,000
1989/10/06 2,440 2,440 2,380 2,380 293,000
1989/10/05 2,460 2,470 2,430 2,440 533,000
1989/10/04 2,480 2,480 2,370 2,440 260,000
1989/10/03 2,430 2,490 2,430 2,440 421,000
1989/10/02 2,410 2,480 2,410 2,450 256,000
1989/09/29 2,490 2,490 2,440 2,440 294,000
1989/09/28 2,510 2,510 2,450 2,490 413,000
1989/09/27 2,480 2,530 2,470 2,500 1,648,000
1989/09/26 2,480 2,500 2,430 2,490 2,431,000
1989/09/25 2,390 2,440 2,360 2,440 769,000
1989/09/22 2,340 2,390 2,330 2,390 613,000
1989/09/21 2,370 2,380 2,350 2,370 664,000
1989/09/20 2,390 2,400 2,380 2,380 776,000
1989/09/19 2,420 2,430 2,370 2,380 556,000
1989/09/18 2,450 2,450 2,400 2,440 540,000
1989/09/14 2,460 2,480 2,400 2,450 507,000
1989/09/13 2,460 2,530 2,450 2,470 2,037,000
1989/09/12 2,450 2,470 2,430 2,440 543,000
1989/09/11 2,480 2,500 2,430 2,440 838,000
1989/09/08 2,520 2,590 2,480 2,480 4,581,999
1989/09/07 2,460 2,530 2,440 2,530 9,032,999
1989/09/06 2,490 2,510 2,410 2,420 6,630,999
1989/09/05 2,430 2,500 2,400 2,500 16,724,997
1989/09/04 2,270 2,300 2,250 2,270 1,181,000
1989/09/01 2,200 2,320 2,180 2,260 2,736,000
1989/08/31 2,190 2,210 2,180 2,190 670,000
1989/08/30 2,190 2,230 2,170 2,190 804,000
1989/08/29 2,160 2,190 2,150 2,190 569,000
1989/08/28 2,200 2,200 2,140 2,160 154,000
1989/08/25 2,150 2,180 2,150 2,160 308,000
1989/08/24 2,160 2,160 2,140 2,160 132,000
1989/08/23 2,190 2,190 2,150 2,160 150,000
1989/08/22 2,190 2,190 2,170 2,180 225,000
1989/08/21 2,220 2,220 2,180 2,190 246,000
1989/08/18 2,210 2,210 2,180 2,200 609,000
1989/08/17 2,220 2,230 2,190 2,210 752,000
1989/08/16 2,210 2,220 2,160 2,200 681,000
1989/08/15 2,220 2,220 2,180 2,180 142,000
1989/08/14 2,240 2,240 2,190 2,220 1,498,000
1989/08/11 2,190 2,270 2,160 2,250 3,309,000
1989/08/10 2,140 2,190 2,130 2,180 1,913,000
1989/08/09 2,110 2,140 2,090 2,130 550,000
1989/08/08 2,110 2,110 2,060 2,090 529,000
1989/08/07 2,130 2,130 2,100 2,110 445,000
1989/08/04 2,110 2,110 2,100 2,110 204,000
1989/08/03 2,110 2,130 2,100 2,120 301,000
1989/08/02 2,070 2,120 2,070 2,110 586,000
1989/08/01 2,120 2,120 2,080 2,100 254,000
1989/07/31 2,100 2,120 2,080 2,080 279,000
1989/07/28 2,130 2,140 2,090 2,120 763,000
1989/07/27 2,120 2,130 2,090 2,120 2,749,000
1989/07/26 2,040 2,060 2,020 2,050 564,000
1989/07/25 2,000 2,040 1,990 2,040 384,000
1989/07/24 2,010 2,020 1,980 2,000 186,000
1989/07/21 2,000 2,010 1,980 1,980 334,000
1989/07/20 1,970 2,000 1,960 2,000 212,000
1989/07/19 1,930 1,960 1,930 1,940 141,000
1989/07/18 1,950 1,960 1,930 1,930 79,000
1989/07/17 1,990 1,990 1,950 1,950 88,000
1989/07/14 1,970 1,970 1,950 1,960 161,000
1989/07/13 2,000 2,000 1,970 1,970 87,000
1989/07/12 2,000 2,000 1,980 1,990 142,000
1989/07/11 2,020 2,030 1,980 1,980 121,000
1989/07/10 2,030 2,030 2,000 2,020 177,000
1989/07/07 2,020 2,050 2,000 2,030 376,000
1989/07/06 2,020 2,030 2,000 2,000 144,000
1989/07/05 2,040 2,050 2,010 2,020 904,000
1989/07/04 1,960 2,020 1,950 1,980 837,000
1989/07/03 1,990 1,990 1,920 1,950 111,000
1989/06/30 1,980 1,990 1,930 1,990 266,000
1989/06/29 1,930 2,030 1,930 1,970 251,000
1989/06/28 1,920 1,930 1,910 1,910 200,000
1989/06/27 1,960 1,960 1,910 1,910 232,000
1989/06/26 1,960 1,960 1,920 1,920 288,000
1989/06/23 1,900 1,950 1,900 1,950 177,000
1989/06/22 1,940 1,940 1,910 1,910 224,000
1989/06/21 1,970 1,970 1,930 1,940 227,000
1989/06/20 1,930 1,970 1,930 1,940 238,000
1989/06/19 1,940 1,950 1,920 1,920 115,000
1989/06/16 1,960 1,960 1,930 1,960 73,000
1989/06/15 1,970 1,970 1,950 1,970 34,000
1989/06/14 1,960 2,000 1,950 2,000 227,000
1989/06/13 1,970 1,970 1,950 1,950 170,000
1989/06/12 1,990 2,000 1,970 1,970 71,000
1989/06/09 1,990 1,990 1,980 1,990 52,000
1989/06/08 1,990 2,000 1,980 1,990 119,000
1989/06/07 2,000 2,010 1,990 1,990 234,000
1989/06/06 2,000 2,000 1,980 1,990 150,000
1989/06/05 1,980 1,990 1,980 1,980 137,000
1989/06/02 2,000 2,000 1,950 1,970 268,000
1989/06/01 2,000 2,040 2,000 2,000 176,000
1989/05/31 2,020 2,040 1,990 2,040 294,000
1989/05/30 2,030 2,030 1,990 2,010 174,000
1989/05/29 2,040 2,050 2,030 2,040 216,000
1989/05/26 2,030 2,050 2,030 2,030 197,000
1989/05/25 2,050 2,060 2,030 2,030 326,000
1989/05/24 2,070 2,070 2,050 2,050 222,000
1989/05/23 2,040 2,070 2,040 2,070 613,000
1989/05/22 2,060 2,070 2,040 2,040 484,000
1989/05/19 2,020 2,060 2,000 2,020 902,000
1989/05/18 2,010 2,030 1,990 1,990 645,000
1989/05/17 1,980 2,000 1,960 1,980 528,000
1989/05/16 1,940 1,970 1,930 1,950 459,000
1989/05/15 1,920 1,970 1,920 1,930 264,000
1989/05/12 1,940 1,950 1,930 1,930 141,000
1989/05/11 1,940 1,950 1,930 1,950 220,000
1989/05/10 1,940 1,950 1,930 1,940 192,000
1989/05/09 1,940 1,970 1,930 1,940 301,000
1989/05/08 1,930 1,970 1,930 1,970 157,000
1989/05/02 1,910 1,970 1,910 1,950 95,000
1989/05/01 1,950 1,950 1,910 1,910 25,000
1989/04/28 1,900 1,920 1,870 1,900 255,000
1989/04/27 1,920 1,920 1,870 1,870 308,000
1989/04/26 1,930 1,950 1,900 1,900 312,000
1989/04/25 1,950 1,950 1,930 1,930 44,000
1989/04/24 1,990 1,990 1,920 1,920 159,000
1989/04/21 2,000 2,000 1,930 1,960 271,000
1989/04/20 1,930 1,970 1,930 1,970 228,000
1989/04/19 1,970 1,970 1,920 1,930 235,000
1989/04/18 1,980 1,980 1,930 1,940 162,000
1989/04/17 1,980 1,980 1,970 1,980 133,000
1989/04/14 1,980 2,000 1,940 1,950 119,000
1989/04/13 2,000 2,050 1,950 1,950 125,000
1989/04/12 1,930 1,960 1,930 1,950 201,000
1989/04/11 1,960 1,960 1,950 1,960 147,000
1989/04/10 2,010 2,010 1,930 1,980 139,000
1989/04/07 2,020 2,050 1,990 2,000 286,000
1989/04/06 2,010 2,010 1,980 2,010 279,000
1989/04/05 2,010 2,030 1,980 2,020 234,000
1989/04/04 2,090 2,090 2,030 2,030 586,000
1989/04/03 2,000 2,070 1,980 2,030 765,000
1989/03/31 1,940 2,060 1,910 1,920 1,006,000
1989/03/30 1,940 1,940 1,920 1,940 193,000
1989/03/29 1,960 1,960 1,930 1,950 333,000
1989/03/28 1,900 1,930 1,890 1,900 137,000
1989/03/27 1,850 1,890 1,850 1,880 488,000
1989/03/24 1,870 1,880 1,850 1,850 266,000
1989/03/23 1,850 1,890 1,840 1,890 313,000
1989/03/22 1,870 1,880 1,850 1,850 381,000
1989/03/20 1,890 1,890 1,870 1,890 354,000
1989/03/17 1,950 1,950 1,900 1,900 447,000
1989/03/16 1,950 1,950 1,930 1,950 358,000
1989/03/15 1,950 1,950 1,920 1,950 262,000
1989/03/14 1,900 1,950 1,900 1,950 222,000
1989/03/13 1,930 1,940 1,910 1,910 127,000
1989/03/10 1,970 1,970 1,930 1,950 159,000
1989/03/09 1,980 1,990 1,970 1,980 308,000
1989/03/08 2,000 2,000 1,980 1,990 96,000
1989/03/07 1,980 2,000 1,970 2,000 207,000
1989/03/06 1,990 2,000 1,990 2,000 122,000
1989/03/03 2,060 2,060 2,010 2,010 239,000
1989/03/02 2,090 2,090 2,050 2,060 125,000
1989/03/01 1,990 2,050 1,980 2,050 240,000
1989/02/28 1,970 2,000 1,960 2,000 151,000
1989/02/27 2,000 2,000 1,970 1,970 118,000
1989/02/23 2,000 2,000 1,950 1,970 291,000
1989/02/22 1,990 2,000 1,970 2,000 449,000
1989/02/21 2,020 2,030 1,990 2,020 233,000
1989/02/20 2,020 2,040 1,990 2,000 198,000
1989/02/17 2,000 2,020 1,990 2,010 267,000
1989/02/16 2,060 2,060 2,000 2,000 264,000
1989/02/15 2,090 2,090 2,050 2,060 183,000
1989/02/14 2,060 2,130 2,060 2,100 163,000
1989/02/13 2,130 2,130 2,100 2,130 184,000
1989/02/10 2,090 2,140 2,050 2,140 287,000
1989/02/09 2,050 2,090 2,050 2,070 298,000
1989/02/08 2,070 2,070 2,050 2,050 243,000
1989/02/07 2,080 2,100 2,050 2,050 336,000
1989/02/06 2,090 2,100 2,090 2,090 183,000
1989/02/03 2,110 2,120 2,090 2,100 277,000
1989/02/02 2,110 2,130 2,090 2,090 333,000
1989/02/01 2,130 2,140 2,100 2,100 378,000
1989/01/31 2,150 2,170 2,120 2,130 297,000
1989/01/30 2,120 2,120 2,100 2,120 148,000
1989/01/28 2,110 2,130 2,100 2,110 174,000
1989/01/27 2,120 2,130 2,100 2,110 74,000
1989/01/26 2,120 2,130 2,100 2,100 259,000
1989/01/25 2,150 2,150 2,090 2,100 229,000
1989/01/24 2,130 2,130 2,090 2,100 192,000
1989/01/23 2,130 2,150 2,090 2,090 253,000
1989/01/20 2,120 2,150 2,110 2,130 519,000
1989/01/19 2,140 2,170 2,130 2,130 269,000
1989/01/18 2,150 2,160 2,140 2,150 281,000
1989/01/17 2,170 2,190 2,150 2,150 269,000
1989/01/13 2,210 2,210 2,160 2,160 324,000
1989/01/12 2,240 2,240 2,170 2,170 860,000
1989/01/11 2,150 2,230 2,140 2,220 1,228,000
1989/01/10 2,160 2,180 2,140 2,170 600,000
1989/01/09 2,140 2,170 2,140 2,150 311,000
1989/01/06 2,140 2,170 2,130 2,130 149,000
1989/01/05 2,170 2,170 2,130 2,140 373,000
1989/01/04 2,130 2,140 2,120 2,130 139,000

このページの先頭へ