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 |
|---|---|---|---|---|---|
| 2024/08/30 | 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 |
| 2024/08/16 | 5,890 | 6,000 | 5,877 | 6,000 | 1,208,400 |
| 2024/08/15 | 5,764 | 5,836 | 5,750 | 5,834 | 950,000 |
| 2024/08/14 | 5,740 | 5,768 | 5,676 | 5,759 | 1,165,300 |
| 2024/08/13 | 5,491 | 5,675 | 5,491 | 5,675 | 1,337,100 |
| 2024/08/09 | 5,523 | 5,631 | 5,469 | 5,570 | 1,571,700 |
| 2024/08/08 | 5,460 | 5,570 | 5,392 | 5,511 | 1,255,900 |
| 2024/08/07 | 5,189 | 5,602 | 5,180 | 5,541 | 1,843,200 |
| 2024/08/06 | 5,167 | 5,264 | 5,017 | 5,247 | 3,003,000 |
| 2024/08/05 | 5,358 | 5,441 | 4,986 | 5,009 | 3,093,700 |
| 2024/08/02 | 5,620 | 5,631 | 5,457 | 5,473 | 3,592,900 |
| 2024/08/01 | 5,840 | 5,840 | 5,695 | 5,720 | 2,115,900 |
| 2024/07/31 | 5,807 | 5,817 | 5,685 | 5,760 | 3,187,500 |
| 2024/07/30 | 5,727 | 5,871 | 5,705 | 5,870 | 2,862,500 |
| 2024/07/29 | 5,900 | 5,963 | 5,701 | 5,768 | 6,801,100 |
| 2024/07/26 | 6,652 | 6,763 | 6,618 | 6,628 | 1,382,900 |
| 2024/07/25 | 6,586 | 6,648 | 6,562 | 6,599 | 1,426,400 |
| 2024/07/24 | 6,556 | 6,626 | 6,512 | 6,536 | 816,700 |
| 2024/07/23 | 6,528 | 6,598 | 6,525 | 6,586 | 664,500 |
| 2024/07/22 | 6,600 | 6,610 | 6,504 | 6,575 | 881,300 |
| 2024/07/19 | 6,699 | 6,701 | 6,561 | 6,604 | 1,253,300 |
| 2024/07/18 | 6,585 | 6,792 | 6,571 | 6,699 | 1,245,200 |
| 2024/07/17 | 6,549 | 6,672 | 6,540 | 6,632 | 1,427,400 |
| 2024/07/16 | 6,800 | 6,805 | 6,550 | 6,550 | 2,335,600 |
| 2024/07/12 | 6,868 | 6,958 | 6,848 | 6,958 | 1,980,900 |
| 2024/07/11 | 6,700 | 6,935 | 6,700 | 6,926 | 1,787,800 |
| 2024/07/10 | 6,610 | 6,634 | 6,556 | 6,634 | 845,500 |
| 2024/07/09 | 6,511 | 6,645 | 6,500 | 6,613 | 1,248,400 |
| 2024/07/08 | 6,485 | 6,539 | 6,476 | 6,502 | 781,300 |
| 2024/07/05 | 6,370 | 6,483 | 6,368 | 6,478 | 932,900 |
| 2024/07/04 | 6,370 | 6,473 | 6,333 | 6,373 | 2,118,800 |
| 2024/07/03 | 6,571 | 6,658 | 6,495 | 6,560 | 1,834,500 |
| 2024/07/02 | 6,660 | 6,680 | 6,524 | 6,626 | 1,464,500 |
| 2024/07/01 | 6,640 | 6,690 | 6,587 | 6,680 | 947,800 |
| 2024/06/28 | 6,630 | 6,680 | 6,581 | 6,592 | 1,069,700 |
| 2024/06/27 | 6,555 | 6,646 | 6,535 | 6,629 | 970,000 |
| 2024/06/26 | 6,697 | 6,736 | 6,619 | 6,627 | 1,477,500 |
| 2024/06/25 | 6,450 | 6,632 | 6,417 | 6,632 | 1,223,700 |
| 2024/06/24 | 6,403 | 6,489 | 6,369 | 6,489 | 808,200 |
| 2024/06/21 | 6,254 | 6,388 | 6,254 | 6,361 | 1,250,800 |
| 2024/06/20 | 6,349 | 6,399 | 6,252 | 6,286 | 850,600 |
| 2024/06/19 | 6,267 | 6,359 | 6,263 | 6,349 | 909,600 |
| 2024/06/18 | 6,356 | 6,389 | 6,267 | 6,295 | 955,500 |
| 2024/06/17 | 6,260 | 6,375 | 6,230 | 6,375 | 1,078,200 |
| 2024/06/14 | 6,310 | 6,339 | 6,220 | 6,256 | 2,535,100 |
| 2024/06/13 | 6,590 | 6,616 | 6,341 | 6,410 | 1,660,400 |
| 2024/06/12 | 6,520 | 6,602 | 6,509 | 6,583 | 1,142,200 |
| 2024/06/11 | 6,665 | 6,705 | 6,527 | 6,649 | 2,969,200 |
| 2024/06/10 | 6,726 | 6,929 | 6,712 | 6,872 | 893,600 |
| 2024/06/07 | 6,811 | 6,837 | 6,759 | 6,768 | 1,146,200 |
| 2024/06/06 | 7,060 | 7,096 | 6,848 | 6,882 | 1,641,700 |
| 2024/06/05 | 7,000 | 7,110 | 6,998 | 7,080 | 2,006,600 |
| 2024/06/04 | 6,767 | 6,965 | 6,767 | 6,965 | 1,438,100 |
| 2024/06/03 | 6,790 | 6,825 | 6,733 | 6,819 | 910,300 |
| 2024/05/31 | 6,680 | 6,762 | 6,656 | 6,753 | 1,967,300 |
| 2024/05/30 | 6,598 | 6,628 | 6,432 | 6,575 | 1,299,700 |
| 2024/05/29 | 6,707 | 6,750 | 6,665 | 6,666 | 879,300 |
| 2024/05/28 | 6,800 | 6,830 | 6,710 | 6,735 | 860,300 |
| 2024/05/27 | 6,811 | 6,825 | 6,686 | 6,781 | 875,500 |
| 2024/05/24 | 6,649 | 6,764 | 6,624 | 6,764 | 1,129,600 |
| 2024/05/23 | 6,609 | 6,657 | 6,530 | 6,640 | 1,130,200 |
| 2024/05/22 | 6,639 | 6,707 | 6,575 | 6,593 | 933,000 |
| 2024/05/21 | 6,630 | 6,669 | 6,540 | 6,639 | 1,202,100 |
| 2024/05/20 | 6,693 | 6,712 | 6,620 | 6,655 | 1,468,900 |
| 2024/05/17 | 6,793 | 6,801 | 6,646 | 6,779 | 1,426,000 |
| 2024/05/16 | 6,940 | 7,077 | 6,828 | 6,866 | 2,516,400 |
| 2024/05/15 | 6,850 | 6,974 | 6,684 | 6,864 | 3,523,300 |
| 2024/05/14 | 6,793 | 6,886 | 6,749 | 6,847 | 1,234,200 |
| 2024/05/13 | 6,775 | 6,786 | 6,699 | 6,764 | 985,000 |
| 2024/05/10 | 6,730 | 6,807 | 6,703 | 6,793 | 1,269,100 |
| 2024/05/09 | 6,640 | 6,761 | 6,640 | 6,689 | 1,424,900 |
| 2024/05/08 | 6,557 | 6,648 | 6,525 | 6,610 | 1,097,400 |
| 2024/05/07 | 6,600 | 6,621 | 6,515 | 6,595 | 1,653,700 |
| 2024/05/02 | 6,540 | 6,554 | 6,472 | 6,545 | 995,400 |
| 2024/05/01 | 6,472 | 6,607 | 6,411 | 6,549 | 1,404,000 |
| 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 |