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
2010/12/30 2,964 2,965 2,940 2,940 1,361,800
2010/12/29 2,955 2,965 2,955 2,965 798,600
2010/12/28 2,958 2,963 2,955 2,957 684,700
2010/12/27 2,948 2,968 2,948 2,958 976,400
2010/12/24 2,940 2,948 2,934 2,940 896,100
2010/12/22 2,952 2,964 2,944 2,945 1,455,900
2010/12/21 2,954 2,967 2,947 2,958 1,391,500
2010/12/20 2,966 2,973 2,931 2,941 1,465,800
2010/12/17 2,954 2,966 2,948 2,965 1,661,600
2010/12/16 2,940 2,964 2,935 2,953 1,491,700
2010/12/15 2,920 2,939 2,918 2,934 1,868,000
2010/12/14 2,899 2,920 2,896 2,920 1,737,400
2010/12/13 2,875 2,893 2,871 2,893 1,272,300
2010/12/10 2,918 2,918 2,860 2,873 4,633,700
2010/12/09 2,870 2,875 2,867 2,873 1,479,300
2010/12/08 2,865 2,874 2,855 2,866 2,848,400
2010/12/07 2,879 2,880 2,857 2,867 2,408,800
2010/12/06 2,890 2,899 2,878 2,878 2,135,900
2010/12/03 2,900 2,903 2,875 2,877 1,638,800
2010/12/02 2,905 2,912 2,883 2,886 1,818,300
2010/12/01 2,880 2,880 2,861 2,865 2,100,400
2010/11/30 2,883 2,895 2,867 2,879 2,266,300
2010/11/29 2,900 2,900 2,862 2,881 3,699,800
2010/11/26 2,920 2,930 2,901 2,901 2,494,600
2010/11/25 2,969 2,972 2,914 2,918 3,019,100
2010/11/24 2,980 3,010 2,966 2,967 2,453,800
2010/11/22 3,030 3,040 3,010 3,010 1,444,900
2010/11/19 3,020 3,020 2,999 3,015 2,261,400
2010/11/18 2,924 2,985 2,918 2,980 2,802,200
2010/11/17 2,890 2,907 2,883 2,904 1,700,300
2010/11/16 2,906 2,916 2,864 2,872 2,183,800
2010/11/15 2,872 2,876 2,857 2,867 1,148,400
2010/11/12 2,850 2,877 2,848 2,856 1,824,000
2010/11/11 2,858 2,866 2,840 2,848 1,319,700
2010/11/10 2,840 2,859 2,832 2,840 1,470,500
2010/11/09 2,827 2,836 2,823 2,831 1,895,900
2010/11/08 2,817 2,841 2,810 2,825 1,605,500
2010/11/05 2,785 2,809 2,781 2,785 2,459,900
2010/11/04 2,775 2,795 2,762 2,769 2,016,600
2010/11/02 2,758 2,773 2,753 2,762 1,400,400
2010/11/01 2,775 2,796 2,750 2,757 2,265,000
2010/10/29 2,778 2,824 2,768 2,768 1,989,000
2010/10/28 2,766 2,800 2,750 2,786 1,764,100
2010/10/27 2,809 2,813 2,743 2,765 2,311,100
2010/10/26 2,802 2,810 2,778 2,787 1,387,600
2010/10/25 2,783 2,819 2,777 2,797 1,226,000
2010/10/22 2,804 2,810 2,782 2,786 2,274,700
2010/10/21 2,830 2,835 2,804 2,808 1,655,300
2010/10/20 2,827 2,830 2,800 2,805 2,159,200
2010/10/19 2,860 2,862 2,831 2,838 1,332,300
2010/10/18 2,848 2,865 2,844 2,852 652,700
2010/10/15 2,847 2,856 2,811 2,844 1,293,500
2010/10/14 2,853 2,865 2,842 2,846 1,115,400
2010/10/13 2,873 2,880 2,812 2,815 1,708,600
2010/10/12 2,890 2,892 2,838 2,839 1,590,000
2010/10/08 2,890 2,924 2,880 2,900 2,529,800
2010/10/07 2,901 2,912 2,865 2,878 1,652,000
2010/10/06 2,905 2,915 2,886 2,915 1,781,500
2010/10/05 2,819 2,900 2,807 2,897 2,045,300
2010/10/04 2,911 2,912 2,844 2,853 2,740,600
2010/10/01 2,921 2,949 2,920 2,940 1,807,300
2010/09/30 2,987 3,000 2,917 2,919 1,839,600
2010/09/29 2,994 3,005 2,985 2,991 1,815,200
2010/09/28 3,000 3,010 2,978 2,987 2,765,900
2010/09/27 3,120 3,125 3,100 3,105 1,937,100
2010/09/24 3,095 3,130 3,070 3,105 2,549,700
2010/09/22 3,080 3,140 3,075 3,125 2,606,500
2010/09/21 3,050 3,075 3,050 3,070 2,646,900
2010/09/17 3,060 3,060 3,020 3,035 2,485,700
2010/09/16 3,105 3,105 3,045 3,055 2,727,000
2010/09/15 3,090 3,130 3,055 3,095 3,172,900
2010/09/14 3,135 3,140 3,100 3,110 1,709,800
2010/09/13 3,150 3,175 3,135 3,135 1,603,900
2010/09/10 3,100 3,145 3,100 3,135 2,747,700
2010/09/09 3,115 3,115 3,090 3,105 683,400
2010/09/08 3,105 3,120 3,080 3,095 1,115,800
2010/09/07 3,120 3,140 3,100 3,115 1,270,800
2010/09/06 3,120 3,125 3,105 3,120 1,197,800
2010/09/03 3,090 3,120 3,085 3,105 1,236,200
2010/09/02 3,100 3,100 3,065 3,085 1,212,400
2010/09/01 3,050 3,080 3,045 3,075 1,836,600
2010/08/31 3,060 3,075 3,030 3,030 2,058,400
2010/08/30 3,090 3,115 3,080 3,100 1,571,000
2010/08/27 3,040 3,065 3,035 3,060 1,791,900
2010/08/26 3,060 3,060 3,030 3,050 1,007,400
2010/08/25 3,055 3,060 3,020 3,040 1,715,400
2010/08/24 3,015 3,070 3,015 3,055 2,215,800
2010/08/23 2,983 3,020 2,979 3,010 1,033,700
2010/08/20 3,005 3,010 2,970 2,979 1,357,300
2010/08/19 3,020 3,030 3,010 3,025 887,000
2010/08/18 3,030 3,030 2,992 3,015 718,400
2010/08/17 2,986 3,020 2,983 3,005 697,900
2010/08/16 2,991 3,015 2,976 3,010 1,358,900
2010/08/13 2,933 3,015 2,927 3,015 1,786,600
2010/08/12 2,915 2,948 2,910 2,944 1,145,800
2010/08/11 2,998 3,020 2,960 2,965 1,027,900
2010/08/10 3,050 3,050 3,010 3,020 1,056,500
2010/08/09 2,990 3,030 2,975 3,030 1,191,500
2010/08/06 2,980 2,993 2,967 2,990 898,800
2010/08/05 2,990 2,999 2,975 2,994 1,493,800
2010/08/04 2,962 2,972 2,954 2,957 1,188,700
2010/08/03 2,975 2,991 2,968 2,983 1,280,500
2010/08/02 2,949 2,984 2,932 2,935 1,270,500
2010/07/30 2,970 2,970 2,939 2,948 1,259,000
2010/07/29 2,964 2,973 2,947 2,970 1,022,100
2010/07/28 2,920 2,974 2,920 2,968 1,730,300
2010/07/27 2,900 2,907 2,882 2,905 1,067,000
2010/07/26 2,900 2,920 2,880 2,887 3,193,000
2010/07/23 2,808 2,809 2,772 2,779 2,379,000
2010/07/22 2,801 2,801 2,774 2,779 1,972,700
2010/07/21 2,808 2,813 2,790 2,800 1,839,300
2010/07/20 2,803 2,821 2,791 2,804 2,417,200
2010/07/16 2,895 2,900 2,801 2,802 3,504,600
2010/07/15 2,915 2,916 2,900 2,902 1,590,300
2010/07/14 2,930 2,930 2,909 2,916 1,673,500
2010/07/13 2,910 2,916 2,901 2,906 1,431,400
2010/07/12 2,945 2,948 2,906 2,907 1,512,800
2010/07/09 2,974 2,977 2,934 2,942 1,866,800
2010/07/08 2,955 2,959 2,938 2,958 1,618,300
2010/07/07 2,929 2,932 2,904 2,924 1,183,200
2010/07/06 2,906 2,935 2,886 2,925 1,537,700
2010/07/05 2,912 2,914 2,899 2,906 857,500
2010/07/02 2,900 2,917 2,877 2,911 1,512,100
2010/07/01 2,950 2,952 2,896 2,900 2,509,900
2010/06/30 2,961 3,005 2,955 2,955 1,759,200
2010/06/29 3,035 3,035 2,979 2,989 1,516,900
2010/06/28 3,030 3,055 3,010 3,035 1,335,600
2010/06/25 2,984 3,005 2,976 3,000 1,744,900
2010/06/24 2,994 3,045 2,983 3,015 822,600
2010/06/23 2,992 3,010 2,978 2,979 1,145,900
2010/06/22 3,010 3,030 2,990 3,000 1,141,900
2010/06/21 3,000 3,020 2,993 3,005 992,500
2010/06/18 2,991 2,997 2,978 2,982 972,800
2010/06/17 2,973 2,990 2,968 2,981 1,013,400
2010/06/16 2,984 2,984 2,965 2,973 907,100
2010/06/15 2,965 2,970 2,938 2,954 1,113,600
2010/06/14 2,967 2,979 2,957 2,964 800,000
2010/06/11 2,923 2,947 2,917 2,937 4,981,000
2010/06/10 2,910 2,935 2,906 2,922 1,371,200
2010/06/09 2,921 2,922 2,892 2,903 1,778,700
2010/06/08 2,922 2,933 2,907 2,927 1,923,600
2010/06/07 2,970 2,978 2,940 2,954 2,043,100
2010/06/04 3,040 3,055 3,030 3,030 649,100
2010/06/03 3,030 3,050 3,015 3,045 936,000
2010/06/02 2,990 3,020 2,983 2,994 1,761,200
2010/06/01 3,015 3,040 2,973 3,025 1,034,300
2010/05/31 2,981 3,050 2,980 3,035 1,340,500
2010/05/28 2,986 3,010 2,971 2,980 1,701,500
2010/05/27 2,951 2,976 2,941 2,964 1,531,500
2010/05/26 2,999 3,030 2,978 2,982 2,779,300
2010/05/25 2,977 2,979 2,928 2,947 1,677,600
2010/05/24 3,000 3,025 2,975 2,983 1,604,400
2010/05/21 3,040 3,045 2,962 2,968 2,908,900
2010/05/20 3,085 3,090 3,055 3,070 1,568,600
2010/05/19 3,055 3,095 3,055 3,085 1,216,100
2010/05/18 3,100 3,115 3,080 3,090 1,616,400
2010/05/17 3,090 3,120 3,060 3,090 2,457,200
2010/05/14 3,090 3,190 3,080 3,145 2,289,800
2010/05/13 3,190 3,190 3,110 3,125 1,192,900
2010/05/12 3,155 3,175 3,135 3,175 1,159,300
2010/05/11 3,150 3,155 3,120 3,135 1,303,800
2010/05/10 3,060 3,115 3,050 3,105 1,689,100
2010/05/07 3,040 3,090 3,025 3,085 2,521,800
2010/05/06 3,140 3,150 3,125 3,135 1,929,500
2010/04/30 3,160 3,230 3,160 3,225 1,623,700
2010/04/28 3,190 3,195 3,120 3,145 1,944,600
2010/04/27 3,230 3,230 3,210 3,225 1,188,000
2010/04/26 3,245 3,270 3,235 3,260 932,600
2010/04/23 3,260 3,265 3,200 3,205 2,151,900
2010/04/22 3,320 3,330 3,260 3,260 1,560,000
2010/04/21 3,345 3,350 3,325 3,340 737,300
2010/04/20 3,310 3,340 3,310 3,320 1,027,200
2010/04/19 3,340 3,345 3,300 3,300 1,176,100
2010/04/16 3,360 3,375 3,335 3,345 939,800
2010/04/15 3,405 3,405 3,370 3,380 716,100
2010/04/14 3,395 3,410 3,375 3,375 985,300
2010/04/13 3,395 3,410 3,370 3,390 1,103,900
2010/04/12 3,410 3,425 3,385 3,390 949,400
2010/04/09 3,340 3,370 3,340 3,365 2,145,200
2010/04/08 3,375 3,385 3,350 3,360 1,043,800
2010/04/07 3,365 3,390 3,355 3,370 903,100
2010/04/06 3,325 3,355 3,320 3,350 1,952,900
2010/04/05 3,335 3,355 3,315 3,330 1,372,900
2010/04/02 3,360 3,370 3,330 3,330 1,339,800
2010/04/01 3,365 3,375 3,350 3,370 2,123,700
2010/03/31 3,365 3,380 3,330 3,335 2,318,800
2010/03/30 3,370 3,385 3,350 3,380 1,683,900
2010/03/29 3,370 3,385 3,355 3,380 1,969,400
2010/03/26 3,520 3,520 3,400 3,500 3,370,100
2010/03/25 3,530 3,545 3,500 3,520 1,240,400
2010/03/24 3,530 3,550 3,485 3,510 2,129,200
2010/03/23 3,640 3,650 3,580 3,580 1,716,800
2010/03/19 3,610 3,675 3,605 3,640 1,504,900
2010/03/18 3,585 3,610 3,575 3,600 1,169,600
2010/03/17 3,545 3,560 3,540 3,560 866,900
2010/03/16 3,520 3,530 3,515 3,525 617,200
2010/03/15 3,530 3,540 3,510 3,515 713,400
2010/03/12 3,535 3,535 3,510 3,520 4,025,000
2010/03/11 3,480 3,495 3,470 3,490 726,000
2010/03/10 3,475 3,490 3,470 3,470 713,000
2010/03/09 3,490 3,505 3,465 3,470 908,300
2010/03/08 3,535 3,535 3,485 3,505 1,075,100
2010/03/05 3,490 3,525 3,480 3,500 969,600
2010/03/04 3,475 3,475 3,455 3,455 563,200
2010/03/03 3,470 3,480 3,450 3,470 746,400
2010/03/02 3,480 3,485 3,455 3,470 835,000
2010/03/01 3,475 3,495 3,465 3,490 458,300
2010/02/26 3,465 3,490 3,455 3,465 660,200
2010/02/25 3,475 3,490 3,445 3,450 712,200
2010/02/24 3,460 3,490 3,435 3,470 1,155,200
2010/02/23 3,470 3,500 3,470 3,490 721,700
2010/02/22 3,475 3,520 3,465 3,505 1,006,600
2010/02/19 3,465 3,475 3,420 3,435 976,700
2010/02/18 3,420 3,465 3,410 3,465 967,600
2010/02/17 3,380 3,430 3,375 3,430 1,128,900
2010/02/16 3,350 3,375 3,340 3,360 739,500
2010/02/15 3,360 3,370 3,305 3,305 692,200
2010/02/12 3,320 3,370 3,310 3,350 1,359,500
2010/02/10 3,305 3,305 3,270 3,285 993,000
2010/02/09 3,330 3,335 3,290 3,300 1,149,700
2010/02/08 3,360 3,365 3,330 3,345 826,400
2010/02/05 3,395 3,415 3,355 3,360 1,732,100
2010/02/04 3,450 3,485 3,440 3,465 1,279,800
2010/02/03 3,455 3,470 3,430 3,455 869,500
2010/02/02 3,400 3,445 3,370 3,430 1,172,300
2010/02/01 3,395 3,420 3,365 3,410 1,277,500
2010/01/29 3,410 3,430 3,360 3,365 1,102,000
2010/01/28 3,435 3,465 3,410 3,450 1,155,200
2010/01/27 3,365 3,450 3,365 3,435 1,317,500
2010/01/26 3,370 3,405 3,360 3,365 1,136,700
2010/01/25 3,335 3,370 3,330 3,355 967,500
2010/01/22 3,420 3,425 3,355 3,375 1,850,400
2010/01/21 3,445 3,465 3,420 3,440 1,633,700
2010/01/20 3,390 3,480 3,385 3,445 1,296,600
2010/01/19 3,375 3,400 3,350 3,360 954,800
2010/01/18 3,390 3,390 3,350 3,365 1,276,400
2010/01/15 3,375 3,390 3,365 3,390 957,800
2010/01/14 3,380 3,395 3,375 3,390 665,500
2010/01/13 3,400 3,415 3,375 3,375 1,262,900
2010/01/12 3,425 3,430 3,390 3,410 937,600
2010/01/08 3,460 3,465 3,390 3,425 1,974,900
2010/01/07 3,445 3,450 3,425 3,440 496,500
2010/01/06 3,440 3,465 3,435 3,450 643,600
2010/01/05 3,450 3,460 3,415 3,425 887,700
2010/01/04 3,430 3,450 3,420 3,435 424,800

このページの先頭へ