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 |
|---|---|---|---|---|---|
| 2024/04/30 | 6,309 | 6,515 | 6,267 | 6,502 | 2,085,800 |
| 2024/04/26 | 6,200 | 6,248 | 6,136 | 6,240 | 1,179,200 |
| 2024/04/25 | 6,250 | 6,333 | 6,176 | 6,259 | 2,587,700 |
| 2024/04/24 | 6,117 | 6,173 | 6,047 | 6,089 | 1,168,700 |
| 2024/04/23 | 6,150 | 6,160 | 6,043 | 6,090 | 641,600 |
| 2024/04/22 | 5,969 | 6,098 | 5,923 | 6,092 | 1,002,400 |
| 2024/04/19 | 5,800 | 5,920 | 5,795 | 5,901 | 1,410,700 |
| 2024/04/18 | 5,875 | 5,913 | 5,811 | 5,824 | 1,118,500 |
| 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 |