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 |
|---|---|---|---|---|---|
| 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 |
| 2025/03/14 | 4,226 | 4,279 | 4,220 | 4,273 | 1,120,400 |
| 2025/03/13 | 4,257 | 4,268 | 4,229 | 4,257 | 796,800 |
| 2025/03/12 | 4,235 | 4,273 | 4,207 | 4,268 | 1,105,300 |
| 2025/03/11 | 4,259 | 4,299 | 4,245 | 4,270 | 1,162,900 |
| 2025/03/10 | 4,250 | 4,287 | 4,233 | 4,286 | 1,118,600 |
| 2025/03/07 | 4,260 | 4,282 | 4,215 | 4,231 | 1,616,100 |
| 2025/03/06 | 4,268 | 4,308 | 4,245 | 4,308 | 833,800 |
| 2025/03/05 | 4,270 | 4,287 | 4,224 | 4,261 | 920,600 |
| 2025/03/04 | 4,245 | 4,303 | 4,225 | 4,241 | 1,150,100 |
| 2025/03/03 | 4,379 | 4,381 | 4,257 | 4,290 | 1,274,800 |
| 2025/02/28 | 4,400 | 4,417 | 4,280 | 4,309 | 2,403,300 |
| 2025/02/27 | 4,432 | 4,450 | 4,398 | 4,427 | 811,500 |
| 2025/02/26 | 4,400 | 4,440 | 4,370 | 4,440 | 1,080,200 |
| 2025/02/25 | 4,279 | 4,377 | 4,277 | 4,372 | 1,217,700 |
| 2025/02/21 | 4,260 | 4,305 | 4,250 | 4,279 | 831,200 |
| 2025/02/20 | 4,315 | 4,328 | 4,227 | 4,242 | 1,210,200 |
| 2025/02/19 | 4,364 | 4,380 | 4,315 | 4,321 | 728,400 |
| 2025/02/18 | 4,335 | 4,384 | 4,293 | 4,372 | 760,400 |
| 2025/02/17 | 4,373 | 4,389 | 4,347 | 4,360 | 656,300 |
| 2025/02/14 | 4,413 | 4,428 | 4,330 | 4,365 | 1,044,400 |
| 2025/02/13 | 4,402 | 4,485 | 4,402 | 4,419 | 1,315,300 |
| 2025/02/12 | 4,445 | 4,449 | 4,305 | 4,309 | 1,878,300 |
| 2025/02/10 | 4,502 | 4,542 | 4,370 | 4,452 | 1,519,500 |
| 2025/02/07 | 4,467 | 4,674 | 4,448 | 4,506 | 2,537,600 |
| 2025/02/06 | 4,391 | 4,512 | 4,391 | 4,501 | 1,124,200 |
| 2025/02/05 | 4,419 | 4,430 | 4,352 | 4,377 | 1,193,000 |
| 2025/02/04 | 4,492 | 4,516 | 4,448 | 4,456 | 984,400 |
| 2025/02/03 | 4,455 | 4,463 | 4,392 | 4,424 | 2,048,300 |
| 2025/01/31 | 4,646 | 4,652 | 4,609 | 4,621 | 1,275,000 |
| 2025/01/30 | 4,601 | 4,645 | 4,594 | 4,635 | 1,134,000 |
| 2025/01/29 | 4,710 | 4,715 | 4,601 | 4,631 | 1,629,500 |
| 2025/01/28 | 4,679 | 4,733 | 4,667 | 4,709 | 1,875,300 |
| 2025/01/27 | 4,629 | 4,696 | 4,615 | 4,676 | 2,448,300 |
| 2025/01/24 | 4,506 | 4,573 | 4,491 | 4,528 | 1,914,600 |
| 2025/01/23 | 4,403 | 4,523 | 4,399 | 4,486 | 1,803,300 |
| 2025/01/22 | 4,350 | 4,438 | 4,343 | 4,421 | 1,969,200 |
| 2025/01/21 | 4,256 | 4,276 | 4,239 | 4,259 | 621,100 |
| 2025/01/20 | 4,251 | 4,275 | 4,226 | 4,226 | 574,000 |
| 2025/01/17 | 4,220 | 4,252 | 4,195 | 4,240 | 978,700 |
| 2025/01/16 | 4,250 | 4,312 | 4,222 | 4,222 | 1,410,500 |
| 2025/01/15 | 4,297 | 4,310 | 4,207 | 4,212 | 1,233,000 |
| 2025/01/14 | 4,248 | 4,287 | 4,221 | 4,283 | 1,576,000 |
| 2025/01/10 | 4,382 | 4,395 | 4,257 | 4,259 | 1,658,800 |
| 2025/01/09 | 4,350 | 4,380 | 4,323 | 4,375 | 1,174,600 |
| 2025/01/08 | 4,425 | 4,441 | 4,352 | 4,358 | 1,199,900 |
| 2025/01/07 | 4,390 | 4,433 | 4,352 | 4,414 | 1,443,900 |
| 2025/01/06 | 4,339 | 4,376 | 4,306 | 4,371 | 1,536,400 |
| 2024/12/30 | 4,326 | 4,387 | 4,302 | 4,329 | 1,372,300 |
| 2024/12/27 | 4,274 | 4,364 | 4,270 | 4,355 | 2,340,700 |
| 2024/12/26 | 4,274 | 4,293 | 4,221 | 4,224 | 3,239,400 |
| 2024/12/25 | 4,268 | 4,281 | 4,238 | 4,277 | 1,189,000 |
| 2024/12/24 | 4,275 | 4,334 | 4,257 | 4,258 | 2,006,900 |
| 2024/12/23 | 4,324 | 4,325 | 4,242 | 4,273 | 1,403,900 |
| 2024/12/20 | 4,360 | 4,391 | 4,316 | 4,316 | 2,114,400 |
| 2024/12/19 | 4,331 | 4,370 | 4,328 | 4,339 | 1,149,400 |
| 2024/12/18 | 4,380 | 4,382 | 4,334 | 4,350 | 998,000 |
| 2024/12/17 | 4,325 | 4,370 | 4,318 | 4,345 | 1,065,300 |
| 2024/12/16 | 4,385 | 4,388 | 4,323 | 4,348 | 1,022,900 |
| 2024/12/13 | 4,370 | 4,416 | 4,357 | 4,381 | 1,983,300 |
| 2024/12/12 | 4,441 | 4,488 | 4,417 | 4,440 | 1,464,500 |
| 2024/12/11 | 4,428 | 4,458 | 4,396 | 4,435 | 1,275,300 |
| 2024/12/10 | 4,495 | 4,501 | 4,402 | 4,418 | 1,721,900 |
| 2024/12/09 | 4,474 | 4,523 | 4,442 | 4,470 | 2,215,900 |
| 2024/12/06 | 4,452 | 4,485 | 4,441 | 4,462 | 1,324,000 |
| 2024/12/05 | 4,555 | 4,558 | 4,440 | 4,452 | 1,617,200 |
| 2024/12/04 | 4,581 | 4,581 | 4,392 | 4,514 | 2,844,600 |
| 2024/12/03 | 4,650 | 4,693 | 4,640 | 4,679 | 1,131,700 |
| 2024/12/02 | 4,680 | 4,716 | 4,612 | 4,641 | 923,400 |
| 2024/11/29 | 4,633 | 4,698 | 4,622 | 4,670 | 911,300 |
| 2024/11/28 | 4,615 | 4,664 | 4,593 | 4,662 | 911,400 |
| 2024/11/27 | 4,608 | 4,638 | 4,600 | 4,618 | 869,400 |
| 2024/11/26 | 4,675 | 4,690 | 4,562 | 4,619 | 1,600,300 |
| 2024/11/25 | 4,665 | 4,708 | 4,636 | 4,653 | 1,698,700 |
| 2024/11/22 | 4,634 | 4,690 | 4,624 | 4,650 | 1,342,900 |
| 2024/11/21 | 4,635 | 4,678 | 4,618 | 4,619 | 1,717,000 |
| 2024/11/20 | 4,720 | 4,745 | 4,630 | 4,645 | 1,946,800 |
| 2024/11/19 | 4,826 | 4,857 | 4,750 | 4,750 | 1,804,100 |
| 2024/11/18 | 4,940 | 4,956 | 4,772 | 4,784 | 2,874,000 |
| 2024/11/15 | 5,080 | 5,100 | 5,029 | 5,029 | 1,850,600 |
| 2024/11/14 | 5,077 | 5,088 | 4,939 | 4,957 | 1,840,000 |
| 2024/11/13 | 5,055 | 5,123 | 5,030 | 5,058 | 1,631,200 |
| 2024/11/12 | 5,090 | 5,190 | 5,058 | 5,069 | 1,588,100 |
| 2024/11/11 | 5,100 | 5,108 | 4,983 | 5,062 | 2,218,100 |
| 2024/11/08 | 5,094 | 5,208 | 5,047 | 5,076 | 2,678,200 |
| 2024/11/07 | 5,074 | 5,129 | 5,026 | 5,047 | 1,445,700 |
| 2024/11/06 | 5,060 | 5,103 | 5,033 | 5,058 | 1,326,800 |
| 2024/11/05 | 5,070 | 5,078 | 5,031 | 5,054 | 1,379,500 |
| 2024/11/01 | 5,098 | 5,113 | 5,063 | 5,075 | 1,372,300 |
| 2024/10/31 | 5,199 | 5,220 | 5,155 | 5,178 | 1,163,600 |
| 2024/10/30 | 5,230 | 5,265 | 5,208 | 5,208 | 3,027,400 |
| 2024/10/29 | 5,214 | 5,274 | 5,183 | 5,229 | 960,900 |
| 2024/10/28 | 5,145 | 5,210 | 5,117 | 5,184 | 856,900 |
| 2024/10/25 | 5,156 | 5,157 | 5,088 | 5,152 | 740,200 |
| 2024/10/24 | 5,093 | 5,163 | 5,088 | 5,141 | 1,128,800 |
| 2024/10/23 | 5,170 | 5,187 | 5,109 | 5,109 | 930,900 |
| 2024/10/22 | 5,225 | 5,226 | 5,145 | 5,169 | 1,174,300 |
| 2024/10/21 | 5,274 | 5,300 | 5,237 | 5,263 | 959,200 |
| 2024/10/18 | 5,310 | 5,377 | 5,303 | 5,328 | 913,500 |
| 2024/10/17 | 5,330 | 5,342 | 5,279 | 5,279 | 979,200 |
| 2024/10/16 | 5,362 | 5,370 | 5,278 | 5,316 | 1,491,200 |
| 2024/10/15 | 5,525 | 5,548 | 5,433 | 5,433 | 1,016,800 |
| 2024/10/11 | 5,543 | 5,550 | 5,461 | 5,479 | 1,446,700 |
| 2024/10/10 | 5,500 | 5,618 | 5,483 | 5,553 | 1,523,200 |
| 2024/10/09 | 5,533 | 5,594 | 5,446 | 5,491 | 1,699,800 |
| 2024/10/08 | 5,477 | 5,522 | 5,464 | 5,486 | 1,447,500 |
| 2024/10/07 | 5,548 | 5,577 | 5,511 | 5,538 | 1,385,500 |
| 2024/10/04 | 5,475 | 5,521 | 5,460 | 5,497 | 1,176,400 |
| 2024/10/03 | 5,505 | 5,567 | 5,463 | 5,546 | 1,530,800 |
| 2024/10/02 | 5,372 | 5,487 | 5,362 | 5,477 | 1,316,100 |
| 2024/10/01 | 5,397 | 5,424 | 5,346 | 5,398 | 1,080,100 |
| 2024/09/30 | 5,366 | 5,400 | 5,300 | 5,345 | 1,530,200 |
| 2024/09/27 | 5,500 | 5,584 | 5,472 | 5,525 | 1,345,100 |
| 2024/09/26 | 5,512 | 5,581 | 5,502 | 5,556 | 1,741,400 |
| 2024/09/25 | 5,560 | 5,597 | 5,506 | 5,510 | 1,397,500 |
| 2024/09/24 | 5,680 | 5,702 | 5,587 | 5,587 | 1,817,200 |
| 2024/09/20 | 5,836 | 5,856 | 5,751 | 5,753 | 1,103,800 |
| 2024/09/19 | 5,720 | 5,823 | 5,720 | 5,756 | 828,600 |
| 2024/09/18 | 5,672 | 5,729 | 5,588 | 5,627 | 800,300 |
| 2024/09/17 | 5,872 | 5,895 | 5,610 | 5,672 | 1,266,100 |
| 2024/09/13 | 5,891 | 5,900 | 5,814 | 5,829 | 947,200 |
| 2024/09/12 | 5,870 | 5,945 | 5,834 | 5,869 | 1,036,800 |
| 2024/09/11 | 5,724 | 5,800 | 5,720 | 5,800 | 957,000 |
| 2024/09/10 | 5,797 | 5,846 | 5,710 | 5,718 | 919,400 |
| 2024/09/09 | 5,711 | 5,762 | 5,658 | 5,724 | 1,017,600 |
| 2024/09/06 | 5,852 | 5,885 | 5,766 | 5,809 | 1,196,700 |
| 2024/09/05 | 5,900 | 5,988 | 5,850 | 5,868 | 996,100 |
| 2024/09/04 | 5,948 | 6,004 | 5,927 | 5,989 | 1,049,900 |
| 2024/09/03 | 5,953 | 6,086 | 5,951 | 6,067 | 728,100 |
| 2024/09/02 | 6,080 | 6,094 | 5,981 | 6,022 | 991,400 |
| 2024/08/30 | 6,101 | 6,142 | 6,085 | 6,119 | 1,207,900 |
| 2024/08/29 | 6,118 | 6,146 | 6,063 | 6,113 | 909,700 |
| 2024/08/28 | 6,053 | 6,124 | 6,008 | 6,118 | 838,500 |
| 2024/08/27 | 6,001 | 6,072 | 5,976 | 6,053 | 877,500 |
| 2024/08/26 | 6,107 | 6,110 | 5,990 | 6,024 | 1,084,500 |
| 2024/08/23 | 6,219 | 6,271 | 6,118 | 6,167 | 1,144,900 |
| 2024/08/22 | 5,952 | 6,237 | 5,952 | 6,183 | 2,095,800 |
| 2024/08/21 | 5,910 | 6,026 | 5,907 | 5,937 | 1,093,000 |
| 2024/08/20 | 5,921 | 5,957 | 5,875 | 5,910 | 1,067,400 |
| 2024/08/19 | 6,013 | 6,034 | 5,857 | 5,878 | 1,282,300 |