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 |