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 |
|---|---|---|---|---|---|
| 2026/01/08 | 4,760 | 4,792 | 4,737 | 4,754 | 943,900 |
| 2026/01/07 | 4,733 | 4,791 | 4,707 | 4,720 | 1,228,800 |
| 2026/01/06 | 4,754 | 4,815 | 4,736 | 4,761 | 1,261,000 |
| 2026/01/05 | 4,708 | 4,798 | 4,700 | 4,787 | 1,516,500 |
| 2025/12/30 | 4,709 | 4,729 | 4,655 | 4,660 | 846,600 |
| 2025/12/29 | 4,696 | 4,709 | 4,655 | 4,702 | 859,800 |
| 2025/12/26 | 4,665 | 4,717 | 4,655 | 4,703 | 948,400 |
| 2025/12/25 | 4,646 | 4,665 | 4,620 | 4,630 | 501,600 |
| 2025/12/24 | 4,580 | 4,628 | 4,575 | 4,608 | 1,009,600 |
| 2025/12/23 | 4,514 | 4,564 | 4,508 | 4,555 | 784,200 |
| 2025/12/22 | 4,508 | 4,531 | 4,461 | 4,512 | 1,188,500 |
| 2025/12/19 | 4,573 | 4,583 | 4,494 | 4,508 | 1,764,600 |
| 2025/12/18 | 4,565 | 4,633 | 4,531 | 4,583 | 1,169,000 |
| 2025/12/17 | 4,585 | 4,586 | 4,466 | 4,516 | 1,254,400 |
| 2025/12/16 | 4,635 | 4,658 | 4,618 | 4,620 | 756,500 |
| 2025/12/15 | 4,577 | 4,634 | 4,569 | 4,633 | 801,300 |
| 2025/12/12 | 4,609 | 4,659 | 4,553 | 4,562 | 1,349,300 |
| 2025/12/11 | 4,700 | 4,708 | 4,581 | 4,605 | 1,088,500 |
| 2025/12/10 | 4,684 | 4,759 | 4,680 | 4,706 | 948,100 |
| 2025/12/09 | 4,653 | 4,707 | 4,653 | 4,689 | 739,400 |
| 2025/12/08 | 4,669 | 4,675 | 4,614 | 4,673 | 989,500 |
| 2025/12/05 | 4,660 | 4,686 | 4,633 | 4,668 | 848,500 |
| 2025/12/04 | 4,651 | 4,709 | 4,627 | 4,709 | 909,900 |
| 2025/12/03 | 4,690 | 4,722 | 4,665 | 4,683 | 888,400 |
| 2025/12/02 | 4,725 | 4,751 | 4,677 | 4,737 | 1,112,600 |
| 2025/12/01 | 4,845 | 4,872 | 4,740 | 4,790 | 1,149,000 |
| 2025/11/28 | 4,845 | 4,935 | 4,807 | 4,897 | 1,933,600 |
| 2025/11/27 | 4,936 | 4,996 | 4,881 | 4,895 | 1,188,600 |
| 2025/11/26 | 5,050 | 5,148 | 4,958 | 5,031 | 2,024,600 |
| 2025/11/25 | 4,783 | 5,034 | 4,737 | 5,023 | 3,703,300 |
| 2025/11/21 | 4,640 | 4,688 | 4,627 | 4,677 | 1,716,100 |
| 2025/11/20 | 4,694 | 4,763 | 4,657 | 4,687 | 1,484,600 |
| 2025/11/19 | 4,649 | 4,792 | 4,632 | 4,694 | 1,876,900 |
| 2025/11/18 | 4,657 | 4,687 | 4,568 | 4,579 | 1,233,800 |
| 2025/11/17 | 4,629 | 4,733 | 4,617 | 4,675 | 1,469,700 |
| 2025/11/14 | 4,573 | 4,772 | 4,520 | 4,601 | 2,305,200 |
| 2025/11/13 | 4,442 | 4,503 | 4,425 | 4,503 | 1,844,700 |
| 2025/11/12 | 4,523 | 4,575 | 4,441 | 4,441 | 1,510,300 |
| 2025/11/11 | 4,405 | 4,432 | 4,358 | 4,382 | 996,600 |
| 2025/11/10 | 4,400 | 4,442 | 4,376 | 4,392 | 991,400 |
| 2025/11/07 | 4,344 | 4,424 | 4,326 | 4,387 | 1,477,600 |
| 2025/11/06 | 4,330 | 4,427 | 4,293 | 4,364 | 1,562,800 |
| 2025/11/05 | 4,560 | 4,600 | 4,295 | 4,343 | 2,456,700 |
| 2025/11/04 | 4,558 | 4,603 | 4,502 | 4,533 | 1,296,700 |
| 2025/10/31 | 4,571 | 4,591 | 4,520 | 4,570 | 1,277,900 |
| 2025/10/30 | 4,500 | 4,570 | 4,481 | 4,568 | 1,375,600 |
| 2025/10/29 | 4,600 | 4,640 | 4,497 | 4,530 | 1,033,600 |
| 2025/10/28 | 4,587 | 4,609 | 4,553 | 4,580 | 847,200 |
| 2025/10/27 | 4,554 | 4,611 | 4,535 | 4,611 | 1,262,300 |
| 2025/10/24 | 4,550 | 4,574 | 4,509 | 4,509 | 908,000 |
| 2025/10/23 | 4,530 | 4,561 | 4,520 | 4,538 | 991,200 |
| 2025/10/22 | 4,578 | 4,622 | 4,569 | 4,569 | 1,191,100 |
| 2025/10/21 | 4,641 | 4,671 | 4,590 | 4,605 | 1,053,400 |
| 2025/10/20 | 4,638 | 4,680 | 4,612 | 4,669 | 956,200 |
| 2025/10/17 | 4,490 | 4,567 | 4,490 | 4,534 | 942,900 |
| 2025/10/16 | 4,570 | 4,570 | 4,490 | 4,527 | 998,400 |
| 2025/10/15 | 4,492 | 4,531 | 4,488 | 4,505 | 993,100 |
| 2025/10/14 | 4,490 | 4,570 | 4,429 | 4,463 | 1,733,200 |
| 2025/10/10 | 4,765 | 4,777 | 4,573 | 4,611 | 1,984,300 |
| 2025/10/09 | 4,731 | 4,755 | 4,690 | 4,718 | 1,659,500 |
| 2025/10/08 | 4,889 | 4,914 | 4,781 | 4,781 | 1,192,800 |
| 2025/10/07 | 4,859 | 4,894 | 4,825 | 4,847 | 1,251,400 |
| 2025/10/06 | 4,880 | 4,939 | 4,866 | 4,876 | 1,556,900 |
| 2025/10/03 | 4,845 | 4,858 | 4,752 | 4,792 | 1,572,100 |
| 2025/10/02 | 4,940 | 4,962 | 4,851 | 4,889 | 1,315,700 |
| 2025/10/01 | 5,021 | 5,042 | 4,871 | 4,888 | 1,488,900 |
| 2025/09/30 | 4,959 | 5,006 | 4,935 | 4,975 | 1,317,100 |
| 2025/09/29 | 5,080 | 5,083 | 4,921 | 4,956 | 1,561,700 |
| 2025/09/26 | 5,094 | 5,134 | 5,072 | 5,101 | 1,422,500 |
| 2025/09/25 | 5,255 | 5,263 | 5,131 | 5,154 | 1,531,600 |
| 2025/09/24 | 5,250 | 5,276 | 5,173 | 5,241 | 1,842,700 |
| 2025/09/22 | 5,144 | 5,223 | 5,120 | 5,180 | 1,151,700 |
| 2025/09/19 | 5,188 | 5,248 | 5,133 | 5,161 | 1,405,300 |
| 2025/09/18 | 5,120 | 5,183 | 5,119 | 5,162 | 965,200 |
| 2025/09/17 | 5,183 | 5,191 | 5,096 | 5,107 | 1,246,200 |
| 2025/09/16 | 5,227 | 5,252 | 5,174 | 5,183 | 1,162,100 |
| 2025/09/12 | 5,283 | 5,283 | 5,215 | 5,247 | 1,673,500 |
| 2025/09/11 | 5,100 | 5,197 | 5,090 | 5,183 | 1,251,100 |
| 2025/09/10 | 5,239 | 5,264 | 5,149 | 5,149 | 1,675,200 |
| 2025/09/09 | 5,328 | 5,349 | 5,277 | 5,290 | 2,165,800 |
| 2025/09/08 | 5,254 | 5,346 | 5,237 | 5,322 | 3,032,400 |
| 2025/09/05 | 5,020 | 5,137 | 5,002 | 5,137 | 2,096,300 |
| 2025/09/04 | 4,961 | 5,012 | 4,882 | 5,012 | 2,755,900 |
| 2025/09/03 | 4,722 | 4,850 | 4,711 | 4,850 | 2,299,900 |
| 2025/09/02 | 4,720 | 4,740 | 4,655 | 4,684 | 1,321,100 |
| 2025/09/01 | 4,640 | 4,736 | 4,624 | 4,699 | 2,186,600 |
| 2025/08/29 | 4,591 | 4,617 | 4,537 | 4,538 | 1,389,200 |
| 2025/08/28 | 4,634 | 4,655 | 4,578 | 4,597 | 1,161,200 |
| 2025/08/27 | 4,650 | 4,675 | 4,561 | 4,621 | 1,278,800 |
| 2025/08/26 | 4,761 | 4,770 | 4,616 | 4,645 | 1,779,200 |
| 2025/08/25 | 4,677 | 4,745 | 4,661 | 4,733 | 910,200 |
| 2025/08/22 | 4,636 | 4,688 | 4,632 | 4,676 | 731,800 |
| 2025/08/21 | 4,704 | 4,715 | 4,608 | 4,635 | 1,508,000 |
| 2025/08/20 | 4,799 | 4,820 | 4,711 | 4,734 | 1,661,700 |
| 2025/08/19 | 4,720 | 4,798 | 4,700 | 4,758 | 1,832,900 |
| 2025/08/18 | 4,700 | 4,721 | 4,656 | 4,661 | 1,106,600 |
| 2025/08/15 | 4,584 | 4,640 | 4,573 | 4,638 | 1,217,900 |
| 2025/08/14 | 4,580 | 4,645 | 4,519 | 4,543 | 1,224,800 |
| 2025/08/13 | 4,495 | 4,563 | 4,490 | 4,542 | 1,395,900 |
| 2025/08/12 | 4,432 | 4,499 | 4,426 | 4,488 | 1,440,000 |
| 2025/08/08 | 4,352 | 4,401 | 4,284 | 4,400 | 1,694,200 |
| 2025/08/07 | 4,231 | 4,353 | 4,217 | 4,340 | 1,456,700 |
| 2025/08/06 | 4,435 | 4,449 | 4,192 | 4,249 | 2,043,000 |
| 2025/08/05 | 4,295 | 4,434 | 4,246 | 4,319 | 2,173,100 |
| 2025/08/04 | 4,210 | 4,304 | 4,193 | 4,304 | 1,160,400 |
| 2025/08/01 | 4,281 | 4,324 | 4,226 | 4,251 | 1,515,600 |
| 2025/07/31 | 4,181 | 4,273 | 4,160 | 4,273 | 1,601,800 |
| 2025/07/30 | 4,245 | 4,265 | 4,177 | 4,200 | 892,200 |
| 2025/07/29 | 4,200 | 4,282 | 4,199 | 4,251 | 1,238,400 |
| 2025/07/28 | 4,180 | 4,229 | 4,175 | 4,221 | 915,400 |
| 2025/07/25 | 4,199 | 4,204 | 4,153 | 4,180 | 1,264,200 |
| 2025/07/24 | 4,170 | 4,219 | 4,159 | 4,182 | 1,738,500 |
| 2025/07/23 | 3,870 | 4,137 | 3,863 | 4,120 | 2,941,100 |
| 2025/07/22 | 3,910 | 3,925 | 3,832 | 3,832 | 1,574,900 |
| 2025/07/18 | 3,971 | 3,986 | 3,930 | 3,948 | 701,800 |
| 2025/07/17 | 3,901 | 3,947 | 3,886 | 3,940 | 1,016,800 |
| 2025/07/16 | 3,951 | 3,967 | 3,910 | 3,923 | 1,324,200 |
| 2025/07/15 | 3,990 | 4,029 | 3,942 | 3,942 | 1,290,300 |
| 2025/07/14 | 3,951 | 3,992 | 3,944 | 3,958 | 911,600 |
| 2025/07/11 | 3,965 | 4,014 | 3,924 | 3,996 | 1,465,200 |
| 2025/07/10 | 4,021 | 4,027 | 3,954 | 3,966 | 1,495,400 |
| 2025/07/09 | 4,070 | 4,104 | 3,932 | 4,044 | 2,487,100 |
| 2025/07/08 | 3,999 | 4,026 | 3,979 | 4,000 | 1,215,400 |
| 2025/07/07 | 4,110 | 4,135 | 4,044 | 4,044 | 769,600 |
| 2025/07/04 | 4,080 | 4,145 | 4,080 | 4,130 | 762,700 |
| 2025/07/03 | 4,102 | 4,132 | 4,045 | 4,110 | 1,446,500 |
| 2025/07/02 | 4,064 | 4,090 | 4,028 | 4,079 | 1,375,600 |
| 2025/07/01 | 4,122 | 4,140 | 4,060 | 4,073 | 1,146,700 |
| 2025/06/30 | 4,065 | 4,157 | 4,044 | 4,148 | 1,985,300 |
| 2025/06/27 | 4,040 | 4,114 | 4,028 | 4,078 | 1,424,800 |
| 2025/06/26 | 3,966 | 4,027 | 3,945 | 4,027 | 1,051,400 |
| 2025/06/25 | 4,010 | 4,023 | 3,965 | 3,966 | 960,100 |
| 2025/06/24 | 3,982 | 4,020 | 3,962 | 3,985 | 869,300 |
| 2025/06/23 | 3,921 | 3,951 | 3,884 | 3,951 | 655,600 |
| 2025/06/20 | 4,000 | 4,021 | 3,938 | 3,944 | 1,619,900 |
| 2025/06/19 | 4,025 | 4,028 | 3,986 | 3,986 | 568,200 |
| 2025/06/18 | 3,980 | 4,035 | 3,964 | 4,033 | 913,300 |
| 2025/06/17 | 4,000 | 4,019 | 3,983 | 4,006 | 767,900 |
| 2025/06/16 | 4,071 | 4,087 | 4,019 | 4,030 | 757,800 |
| 2025/06/13 | 4,136 | 4,137 | 4,035 | 4,054 | 1,426,400 |
| 2025/06/12 | 4,050 | 4,128 | 4,041 | 4,128 | 1,082,400 |
| 2025/06/11 | 4,078 | 4,120 | 4,031 | 4,080 | 1,145,900 |
| 2025/06/10 | 4,005 | 4,030 | 3,965 | 4,018 | 880,500 |
| 2025/06/09 | 3,985 | 4,018 | 3,968 | 3,984 | 1,075,200 |
| 2025/06/06 | 4,010 | 4,030 | 3,946 | 3,948 | 906,600 |
| 2025/06/05 | 4,023 | 4,059 | 3,996 | 4,001 | 915,000 |
| 2025/06/04 | 4,071 | 4,114 | 4,038 | 4,054 | 962,800 |
| 2025/06/03 | 4,070 | 4,144 | 4,032 | 4,081 | 1,764,600 |
| 2025/06/02 | 4,110 | 4,129 | 4,026 | 4,061 | 1,355,700 |
| 2025/05/30 | 4,042 | 4,180 | 4,033 | 4,141 | 3,453,800 |
| 2025/05/29 | 3,935 | 4,067 | 3,931 | 4,042 | 2,063,700 |
| 2025/05/28 | 3,947 | 3,951 | 3,911 | 3,926 | 872,300 |
| 2025/05/27 | 3,888 | 3,924 | 3,875 | 3,922 | 1,286,600 |
| 2025/05/26 | 3,895 | 3,900 | 3,855 | 3,870 | 1,023,800 |
| 2025/05/23 | 3,973 | 3,991 | 3,878 | 3,878 | 1,258,300 |
| 2025/05/22 | 3,940 | 4,079 | 3,935 | 3,974 | 1,894,000 |
| 2025/05/21 | 3,877 | 3,972 | 3,868 | 3,972 | 1,393,600 |
| 2025/05/20 | 3,875 | 3,924 | 3,831 | 3,856 | 1,911,600 |
| 2025/05/19 | 3,801 | 3,863 | 3,781 | 3,796 | 1,475,700 |
| 2025/05/16 | 3,670 | 3,748 | 3,659 | 3,731 | 2,473,400 |
| 2025/05/15 | 3,810 | 3,912 | 3,667 | 3,667 | 3,933,800 |
| 2025/05/14 | 3,920 | 3,922 | 3,881 | 3,881 | 1,560,100 |
| 2025/05/13 | 3,994 | 4,004 | 3,957 | 3,999 | 1,543,300 |
| 2025/05/12 | 4,000 | 4,006 | 3,883 | 3,890 | 2,049,100 |
| 2025/05/09 | 4,068 | 4,080 | 4,017 | 4,050 | 1,215,300 |
| 2025/05/08 | 4,109 | 4,125 | 4,018 | 4,018 | 1,153,600 |
| 2025/05/07 | 4,229 | 4,244 | 4,050 | 4,066 | 2,231,100 |
| 2025/05/02 | 4,170 | 4,280 | 4,160 | 4,271 | 1,575,000 |
| 2025/05/01 | 4,128 | 4,164 | 4,107 | 4,151 | 791,200 |
| 2025/04/30 | 4,099 | 4,136 | 4,038 | 4,118 | 1,492,500 |
| 2025/04/28 | 4,107 | 4,146 | 4,041 | 4,076 | 1,238,200 |
| 2025/04/25 | 4,098 | 4,098 | 4,056 | 4,073 | 822,000 |
| 2025/04/24 | 4,095 | 4,098 | 4,037 | 4,055 | 817,400 |
| 2025/04/23 | 4,094 | 4,094 | 4,040 | 4,072 | 1,122,200 |
| 2025/04/22 | 3,986 | 4,038 | 3,966 | 4,038 | 939,200 |
| 2025/04/21 | 3,990 | 4,015 | 3,968 | 3,976 | 1,052,000 |
| 2025/04/18 | 3,996 | 3,997 | 3,926 | 3,983 | 1,334,700 |
| 2025/04/17 | 3,873 | 3,888 | 3,828 | 3,888 | 1,593,100 |
| 2025/04/16 | 3,745 | 3,910 | 3,734 | 3,865 | 2,803,000 |
| 2025/04/15 | 3,719 | 3,766 | 3,709 | 3,727 | 1,003,700 |
| 2025/04/14 | 3,619 | 3,714 | 3,610 | 3,696 | 1,323,900 |
| 2025/04/11 | 3,514 | 3,570 | 3,468 | 3,550 | 2,412,400 |
| 2025/04/10 | 3,712 | 3,725 | 3,640 | 3,716 | 2,745,600 |
| 2025/04/09 | 3,668 | 3,673 | 3,463 | 3,502 | 2,724,400 |
| 2025/04/08 | 3,744 | 3,781 | 3,710 | 3,738 | 1,847,200 |
| 2025/04/07 | 3,750 | 3,757 | 3,650 | 3,674 | 2,671,100 |
| 2025/04/04 | 3,895 | 4,013 | 3,891 | 3,942 | 2,016,900 |
| 2025/04/03 | 3,800 | 3,941 | 3,792 | 3,905 | 2,216,900 |
| 2025/04/02 | 4,101 | 4,121 | 3,925 | 3,925 | 2,969,900 |
| 2025/04/01 | 4,145 | 4,185 | 4,102 | 4,105 | 1,454,500 |
| 2025/03/31 | 4,247 | 4,249 | 4,142 | 4,145 | 2,022,500 |
| 2025/03/28 | 4,300 | 4,316 | 4,260 | 4,307 | 1,206,900 |
| 2025/03/27 | 4,329 | 4,370 | 4,317 | 4,370 | 1,396,700 |
| 2025/03/26 | 4,300 | 4,348 | 4,298 | 4,321 | 1,438,500 |
| 2025/03/25 | 4,311 | 4,335 | 4,293 | 4,321 | 1,080,100 |
| 2025/03/24 | 4,356 | 4,365 | 4,310 | 4,310 | 840,700 |
| 2025/03/21 | 4,322 | 4,350 | 4,290 | 4,332 | 1,697,500 |
| 2025/03/19 | 4,341 | 4,377 | 4,327 | 4,347 | 788,400 |
| 2025/03/18 | 4,344 | 4,344 | 4,290 | 4,300 | 1,059,900 |
| 2025/03/17 | 4,274 | 4,320 | 4,268 | 4,307 | 819,100 |