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
2020/12/30 7,411 7,439 7,358 7,372 678,500
2020/12/29 7,298 7,436 7,270 7,408 802,800
2020/12/28 7,230 7,285 7,176 7,239 560,600
2020/12/25 7,227 7,227 7,168 7,212 567,400
2020/12/24 7,195 7,274 7,144 7,214 738,600
2020/12/23 7,283 7,290 7,218 7,225 586,600
2020/12/22 7,279 7,334 7,258 7,290 641,900
2020/12/21 7,398 7,398 7,294 7,380 851,700
2020/12/18 7,500 7,534 7,413 7,420 1,104,600
2020/12/17 7,548 7,585 7,509 7,509 543,800
2020/12/16 7,642 7,642 7,527 7,560 598,900
2020/12/15 7,600 7,610 7,530 7,576 735,100
2020/12/14 7,568 7,660 7,567 7,650 705,400
2020/12/11 7,653 7,730 7,521 7,621 1,314,400
2020/12/10 7,492 7,841 7,452 7,702 2,116,300
2020/12/09 7,482 7,577 7,481 7,546 1,351,700
2020/12/08 7,598 7,598 7,476 7,480 1,272,500
2020/12/07 7,725 7,740 7,573 7,615 819,200
2020/12/04 7,690 7,702 7,647 7,677 621,400
2020/12/03 7,749 7,749 7,631 7,690 1,000,000
2020/12/02 7,848 7,864 7,771 7,784 887,700
2020/12/01 7,888 7,982 7,801 7,817 916,300
2020/11/30 7,862 7,902 7,735 7,887 2,049,200
2020/11/27 7,816 7,827 7,746 7,783 1,096,600
2020/11/26 7,790 7,825 7,745 7,819 732,400
2020/11/25 7,847 7,876 7,721 7,729 969,500
2020/11/24 7,818 7,840 7,752 7,790 890,500
2020/11/20 7,797 7,797 7,718 7,742 670,100
2020/11/19 7,699 7,798 7,637 7,798 1,102,800
2020/11/18 7,747 7,786 7,644 7,699 992,900
2020/11/17 7,800 7,807 7,684 7,711 1,296,100
2020/11/16 7,980 7,986 7,811 7,813 1,457,600
2020/11/13 8,000 8,042 7,911 7,983 1,158,800
2020/11/12 8,010 8,060 7,919 7,990 1,383,300
2020/11/11 7,766 7,944 7,737 7,906 1,929,400
2020/11/10 7,887 7,899 7,660 7,720 2,813,400
2020/11/09 7,770 7,917 7,558 7,819 5,154,900
2020/11/06 10,540 10,900 10,200 10,240 4,587,200
2020/11/05 9,875 9,875 9,875 9,875 186,100
2020/11/04 8,330 8,442 8,194 8,375 782,500
2020/11/02 8,070 8,220 8,070 8,180 633,900
2020/10/30 8,307 8,379 8,076 8,089 1,124,300
2020/10/29 8,345 8,468 8,345 8,365 439,100
2020/10/28 8,440 8,488 8,393 8,434 488,000
2020/10/27 8,384 8,470 8,328 8,458 441,500
2020/10/26 8,439 8,494 8,390 8,451 449,100
2020/10/23 8,348 8,387 8,280 8,330 494,600
2020/10/22 8,559 8,559 8,342 8,355 521,400
2020/10/21 8,590 8,603 8,518 8,570 452,500
2020/10/20 8,590 8,677 8,546 8,638 595,300
2020/10/19 8,590 8,698 8,566 8,694 687,400
2020/10/16 8,712 8,755 8,536 8,552 728,100
2020/10/15 8,875 8,904 8,731 8,788 727,400
2020/10/14 8,953 8,980 8,890 8,941 652,600
2020/10/13 9,267 9,282 8,953 8,997 1,013,500
2020/10/12 9,350 9,400 9,239 9,303 548,300
2020/10/09 9,591 9,592 9,328 9,375 1,029,400
2020/10/08 9,534 9,668 9,482 9,614 596,800
2020/10/07 9,633 9,680 9,416 9,450 790,300
2020/10/06 9,686 9,824 9,683 9,762 455,000
2020/10/05 9,645 9,780 9,600 9,693 658,400
2020/10/02 9,645 9,675 9,490 9,543 617,800
2020/09/30 9,625 9,691 9,551 9,584 929,300
2020/09/29 9,631 9,674 9,433 9,572 542,400
2020/09/28 9,599 9,660 9,518 9,652 692,900
2020/09/25 9,465 9,577 9,465 9,522 582,100
2020/09/24 9,523 9,540 9,383 9,431 552,600
2020/09/23 9,542 9,597 9,489 9,548 662,400
2020/09/18 9,500 9,582 9,441 9,567 777,400
2020/09/17 9,371 9,493 9,347 9,493 436,400
2020/09/16 9,317 9,447 9,295 9,435 511,700
2020/09/15 9,310 9,332 9,252 9,326 410,500
2020/09/14 9,242 9,295 9,229 9,268 399,700
2020/09/11 9,336 9,336 9,065 9,280 1,098,900
2020/09/10 9,294 9,317 9,181 9,231 588,800
2020/09/09 9,213 9,294 9,132 9,213 658,300
2020/09/08 9,375 9,458 9,200 9,278 713,900
2020/09/07 9,500 9,556 9,403 9,405 438,500
2020/09/04 9,399 9,487 9,381 9,418 537,000
2020/09/03 9,527 9,587 9,484 9,549 575,000
2020/09/02 9,365 9,500 9,340 9,476 546,200
2020/09/01 9,415 9,511 9,376 9,436 693,000
2020/08/31 9,290 9,342 9,181 9,265 723,600
2020/08/28 9,300 9,338 8,888 9,140 844,100
2020/08/27 9,401 9,416 9,350 9,398 296,900
2020/08/26 9,412 9,452 9,372 9,409 331,100
2020/08/25 9,440 9,503 9,365 9,414 555,300
2020/08/24 9,292 9,385 9,276 9,376 408,100
2020/08/21 9,364 9,396 9,266 9,278 712,000
2020/08/20 9,315 9,424 9,295 9,359 616,600
2020/08/19 9,370 9,485 9,356 9,430 792,100
2020/08/18 9,620 9,627 9,417 9,417 962,600
2020/08/17 9,610 9,638 9,559 9,611 629,300
2020/08/14 9,542 9,707 9,461 9,671 1,062,500
2020/08/13 9,498 9,528 9,310 9,413 1,021,100
2020/08/12 9,700 9,762 9,188 9,292 1,544,600
2020/08/11 9,226 9,890 9,223 9,811 2,951,200
2020/08/07 8,688 8,690 8,537 8,626 578,400
2020/08/06 8,628 8,667 8,489 8,538 523,600
2020/08/05 8,760 8,760 8,550 8,663 568,200
2020/08/04 8,800 8,970 8,733 8,751 629,500
2020/08/03 8,637 8,839 8,505 8,777 889,300
2020/07/31 8,710 8,746 8,472 8,487 628,700
2020/07/30 8,750 8,812 8,680 8,784 359,200
2020/07/29 8,785 8,863 8,776 8,795 327,400
2020/07/28 8,840 8,871 8,753 8,785 443,900
2020/07/27 8,636 8,815 8,630 8,746 615,000
2020/07/22 8,667 8,775 8,640 8,742 462,900
2020/07/21 8,608 8,815 8,608 8,767 642,900
2020/07/20 8,475 8,572 8,454 8,550 372,100
2020/07/17 8,489 8,618 8,441 8,509 912,900
2020/07/16 8,447 8,504 8,312 8,345 947,300
2020/07/15 8,568 8,585 8,425 8,461 1,064,700
2020/07/14 8,625 8,723 8,575 8,615 484,700
2020/07/13 8,776 8,786 8,504 8,639 823,600
2020/07/10 8,948 8,972 8,719 8,723 1,134,700
2020/07/09 8,850 9,078 8,806 8,948 1,695,300
2020/07/08 8,519 8,624 8,492 8,535 642,100
2020/07/07 8,581 8,581 8,451 8,494 456,700
2020/07/06 8,542 8,638 8,496 8,615 296,600
2020/07/03 8,500 8,539 8,429 8,520 380,800
2020/07/02 8,536 8,558 8,416 8,425 535,900
2020/07/01 8,689 8,735 8,520 8,548 596,500
2020/06/30 8,668 8,679 8,513 8,546 603,000
2020/06/29 8,653 8,694 8,507 8,535 514,400
2020/06/26 8,722 8,771 8,650 8,747 523,100
2020/06/25 8,550 8,720 8,515 8,631 703,700
2020/06/24 8,625 8,765 8,564 8,670 597,200
2020/06/23 8,553 8,658 8,361 8,605 667,200
2020/06/22 8,453 8,607 8,444 8,519 420,000
2020/06/19 8,598 8,598 8,436 8,502 951,300
2020/06/18 8,573 8,618 8,483 8,562 385,500
2020/06/17 8,665 8,665 8,530 8,556 637,200
2020/06/16 8,461 8,717 8,350 8,698 1,035,000
2020/06/15 8,330 8,462 8,150 8,161 548,100
2020/06/12 8,473 8,473 8,168 8,371 1,503,800
2020/06/11 8,660 8,710 8,482 8,492 1,199,900
2020/06/10 8,831 8,926 8,777 8,896 615,300
2020/06/09 8,929 8,948 8,756 8,831 695,500
2020/06/08 8,870 8,910 8,749 8,910 1,126,500
2020/06/05 8,580 8,756 8,555 8,749 702,500
2020/06/04 8,750 8,750 8,556 8,633 792,400
2020/06/03 8,663 8,817 8,625 8,709 836,400
2020/06/02 8,489 8,565 8,402 8,563 670,700
2020/06/01 8,463 8,544 8,414 8,450 838,600
2020/05/29 8,092 8,440 8,054 8,438 1,974,600
2020/05/28 7,906 8,050 7,810 8,050 817,000
2020/05/27 7,701 7,922 7,701 7,915 725,400
2020/05/26 7,698 7,751 7,618 7,701 633,900
2020/05/25 7,660 7,680 7,558 7,580 341,300
2020/05/22 7,662 7,670 7,540 7,591 503,300
2020/05/21 7,545 7,733 7,513 7,662 666,100
2020/05/20 7,532 7,633 7,506 7,559 673,900
2020/05/19 7,600 7,610 7,412 7,489 890,800
2020/05/18 7,469 7,538 7,422 7,514 620,700
2020/05/15 7,569 7,569 7,395 7,454 724,700
2020/05/14 7,455 7,528 7,408 7,490 713,800
2020/05/13 7,471 7,581 7,391 7,408 907,800
2020/05/12 7,546 7,625 7,477 7,537 583,300
2020/05/11 7,600 7,616 7,440 7,440 626,400
2020/05/08 7,604 7,604 7,413 7,544 1,123,300
2020/05/07 7,100 7,435 7,100 7,412 883,100
2020/05/01 7,439 7,498 7,139 7,174 1,261,000
2020/04/30 7,627 7,654 7,431 7,530 1,153,400
2020/04/28 7,214 7,404 7,200 7,404 885,700
2020/04/27 7,170 7,281 7,081 7,182 1,234,500
2020/04/24 7,145 7,165 6,992 7,142 1,501,200
2020/04/23 7,017 7,310 6,951 7,076 2,893,700
2020/04/22 7,621 7,767 7,523 7,767 768,700
2020/04/21 7,916 7,948 7,703 7,706 858,700
2020/04/20 7,946 8,024 7,880 7,916 746,100
2020/04/17 7,999 8,062 7,896 8,062 908,400
2020/04/16 7,863 7,927 7,798 7,817 675,500
2020/04/15 7,930 7,981 7,879 7,950 755,500
2020/04/14 7,707 8,000 7,664 7,976 953,500
2020/04/13 7,555 7,734 7,534 7,599 472,100
2020/04/10 7,798 7,800 7,605 7,689 874,900
2020/04/09 7,609 7,670 7,535 7,666 673,900
2020/04/08 7,561 7,716 7,405 7,678 901,300
2020/04/07 7,540 7,611 7,270 7,476 1,036,500
2020/04/06 7,155 7,388 7,081 7,388 1,076,900
2020/04/03 7,089 7,218 7,057 7,170 1,168,100
2020/04/02 7,240 7,277 7,031 7,048 1,374,100
2020/04/01 7,835 7,850 7,254 7,298 1,102,000
2020/03/31 7,983 8,090 7,817 7,931 1,370,100
2020/03/30 7,613 7,833 7,521 7,833 1,348,900
2020/03/27 7,740 7,871 7,538 7,814 1,703,400
2020/03/26 7,448 7,543 7,180 7,399 1,272,700
2020/03/25 7,079 7,600 7,052 7,593 1,564,000
2020/03/24 6,812 6,988 6,666 6,879 1,247,300
2020/03/23 6,238 6,728 6,165 6,685 1,846,700
2020/03/19 6,645 6,700 6,083 6,138 2,304,900
2020/03/18 6,640 6,743 6,415 6,428 1,770,700
2020/03/17 6,482 6,950 6,390 6,615 2,092,500
2020/03/16 6,990 7,049 6,650 6,706 1,339,100
2020/03/13 6,740 7,148 6,443 6,866 2,487,500
2020/03/12 7,502 7,704 7,260 7,390 1,450,000
2020/03/11 7,882 7,909 7,625 7,636 1,294,800
2020/03/10 8,105 8,226 7,706 7,918 2,255,700
2020/03/09 7,574 8,056 7,486 8,026 2,125,500
2020/03/06 8,142 8,160 7,774 7,842 1,306,200
2020/03/05 8,252 8,309 8,193 8,265 1,081,700
2020/03/04 8,010 8,170 7,975 8,067 829,900
2020/03/03 8,113 8,170 8,018 8,018 1,263,300
2020/03/02 7,800 8,030 7,780 7,954 1,225,200
2020/02/28 8,047 8,082 7,902 7,981 1,639,700
2020/02/27 8,554 8,555 8,261 8,288 1,266,200
2020/02/26 8,665 8,731 8,576 8,630 1,214,000
2020/02/25 8,547 8,842 8,487 8,723 1,529,900
2020/02/21 8,993 9,092 8,922 8,997 584,400
2020/02/20 8,974 9,105 8,920 8,968 675,700
2020/02/19 8,902 9,018 8,850 8,947 884,400
2020/02/18 8,854 8,875 8,747 8,775 538,300
2020/02/17 8,950 8,950 8,830 8,858 542,500
2020/02/14 9,056 9,067 8,870 8,951 744,900
2020/02/13 9,063 9,115 9,018 9,079 577,500
2020/02/12 9,168 9,195 9,045 9,082 858,000
2020/02/10 9,290 9,366 9,195 9,217 723,800
2020/02/07 9,328 9,433 9,300 9,350 1,078,900
2020/02/06 9,270 9,430 9,155 9,300 1,384,500
2020/02/05 8,888 9,107 8,816 9,042 1,351,100
2020/02/04 8,650 8,873 8,611 8,799 1,363,200
2020/02/03 8,291 8,697 8,271 8,680 1,556,300
2020/01/31 8,140 8,340 8,130 8,329 1,297,600
2020/01/30 8,176 8,233 8,110 8,152 812,100
2020/01/29 8,212 8,242 8,132 8,210 813,200
2020/01/28 8,256 8,289 8,185 8,252 819,100
2020/01/27 8,293 8,323 8,176 8,245 969,000
2020/01/24 8,366 8,460 8,353 8,423 932,700
2020/01/23 8,274 8,417 8,274 8,400 993,300
2020/01/22 8,212 8,343 8,210 8,341 664,000
2020/01/21 8,360 8,386 8,246 8,253 602,600
2020/01/20 8,284 8,363 8,250 8,351 489,100
2020/01/17 8,299 8,379 8,276 8,329 883,600
2020/01/16 8,229 8,254 8,173 8,225 640,300
2020/01/15 8,150 8,235 8,072 8,217 946,400
2020/01/14 8,226 8,271 8,086 8,106 999,100
2020/01/10 8,171 8,270 8,133 8,267 900,300
2020/01/09 8,100 8,168 8,088 8,138 770,300
2020/01/08 7,920 8,017 7,814 7,974 1,348,900
2020/01/07 8,050 8,117 8,001 8,107 861,000
2020/01/06 8,085 8,155 7,966 7,988 1,145,400

このページの先頭へ