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 |
|---|---|---|---|---|---|
| 2026/05/22 | 4,220 | 4,249 | 4,157 | 4,157 | 2,045,300 |
| 2026/05/21 | 4,298 | 4,298 | 4,206 | 4,243 | 1,851,200 |
| 2026/05/20 | 4,466 | 4,470 | 4,231 | 4,245 | 2,678,300 |
| 2026/05/19 | 4,429 | 4,512 | 4,426 | 4,466 | 1,727,000 |
| 2026/05/18 | 4,513 | 4,529 | 4,351 | 4,429 | 2,716,800 |
| 2026/05/15 | 4,710 | 4,739 | 4,615 | 4,723 | 1,652,100 |
| 2026/05/14 | 4,726 | 4,748 | 4,664 | 4,721 | 1,216,700 |
| 2026/05/13 | 4,719 | 4,736 | 4,653 | 4,717 | 1,116,100 |
| 2026/05/12 | 4,690 | 4,737 | 4,639 | 4,649 | 964,500 |
| 2026/05/11 | 4,607 | 4,669 | 4,511 | 4,646 | 1,495,000 |
| 2026/05/08 | 4,761 | 4,761 | 4,638 | 4,677 | 1,542,100 |
| 2026/05/07 | 4,671 | 4,765 | 4,640 | 4,700 | 1,336,600 |
| 2026/05/01 | 4,653 | 4,694 | 4,600 | 4,688 | 875,000 |
| 2026/04/30 | 4,625 | 4,705 | 4,583 | 4,687 | 1,690,500 |
| 2026/04/28 | 4,634 | 4,635 | 4,539 | 4,605 | 1,147,300 |
| 2026/04/27 | 4,630 | 4,653 | 4,554 | 4,570 | 1,335,800 |
| 2026/04/24 | 4,733 | 4,778 | 4,715 | 4,735 | 727,400 |
| 2026/04/23 | 4,821 | 4,821 | 4,729 | 4,737 | 861,600 |
| 2026/04/22 | 4,874 | 4,960 | 4,825 | 4,846 | 1,188,600 |
| 2026/04/21 | 4,893 | 4,901 | 4,808 | 4,858 | 843,600 |
| 2026/04/20 | 4,920 | 4,924 | 4,863 | 4,910 | 763,000 |
| 2026/04/17 | 5,030 | 5,033 | 4,891 | 4,891 | 812,800 |
| 2026/04/16 | 5,060 | 5,077 | 5,020 | 5,020 | 776,700 |
| 2026/04/15 | 4,909 | 5,030 | 4,890 | 5,030 | 1,180,400 |
| 2026/04/14 | 4,934 | 4,955 | 4,850 | 4,850 | 1,069,000 |
| 2026/04/13 | 4,971 | 4,988 | 4,935 | 4,946 | 899,900 |
| 2026/04/10 | 5,115 | 5,165 | 5,016 | 5,025 | 1,367,700 |
| 2026/04/09 | 5,197 | 5,233 | 5,163 | 5,163 | 954,500 |
| 2026/04/08 | 5,200 | 5,229 | 5,152 | 5,155 | 1,329,300 |
| 2026/04/07 | 5,100 | 5,163 | 5,078 | 5,119 | 708,900 |
| 2026/04/06 | 5,045 | 5,172 | 5,034 | 5,139 | 1,239,400 |
| 2026/04/03 | 5,032 | 5,065 | 4,995 | 5,027 | 742,700 |
| 2026/03/27 | 4,961 | 4,998 | 4,934 | 4,961 | 1,371,600 |
| 2026/03/26 | 4,916 | 4,930 | 4,860 | 4,922 | 974,000 |
| 2026/03/25 | 4,879 | 4,910 | 4,854 | 4,872 | 824,300 |
| 2026/03/24 | 4,751 | 4,809 | 4,736 | 4,809 | 783,400 |
| 2026/03/23 | 4,700 | 4,718 | 4,633 | 4,681 | 1,174,300 |
| 2026/03/19 | 4,832 | 4,873 | 4,764 | 4,764 | 1,416,500 |
| 2026/03/18 | 4,870 | 4,948 | 4,869 | 4,945 | 838,600 |
| 2026/03/17 | 4,798 | 4,862 | 4,791 | 4,862 | 1,072,100 |
| 2026/03/16 | 4,800 | 4,819 | 4,736 | 4,742 | 925,800 |
| 2026/03/13 | 4,732 | 4,873 | 4,731 | 4,829 | 1,263,200 |
| 2026/03/12 | 4,855 | 4,877 | 4,773 | 4,797 | 1,201,900 |
| 2026/03/11 | 4,893 | 4,974 | 4,869 | 4,914 | 725,400 |
| 2026/03/10 | 4,893 | 4,903 | 4,821 | 4,850 | 1,011,600 |
| 2026/03/09 | 4,662 | 4,855 | 4,660 | 4,821 | 1,339,600 |
| 2026/03/06 | 4,791 | 4,894 | 4,768 | 4,860 | 1,433,200 |
| 2026/03/05 | 4,935 | 4,979 | 4,872 | 4,895 | 1,194,900 |
| 2026/03/04 | 4,835 | 4,845 | 4,734 | 4,806 | 1,672,900 |
| 2026/03/03 | 5,055 | 5,107 | 4,948 | 4,984 | 1,150,300 |
| 2026/03/02 | 5,102 | 5,145 | 5,045 | 5,098 | 1,245,100 |
| 2026/02/27 | 5,118 | 5,243 | 5,114 | 5,241 | 1,779,900 |
| 2026/02/26 | 5,174 | 5,238 | 5,152 | 5,160 | 1,336,400 |
| 2026/02/25 | 5,125 | 5,176 | 5,085 | 5,169 | 1,627,400 |
| 2026/02/24 | 5,100 | 5,130 | 4,966 | 5,077 | 1,544,100 |
| 2026/02/20 | 5,118 | 5,146 | 5,072 | 5,114 | 1,480,400 |
| 2026/02/19 | 5,055 | 5,100 | 5,016 | 5,100 | 1,069,900 |
| 2026/02/18 | 5,051 | 5,135 | 5,040 | 5,099 | 1,392,500 |
| 2026/02/17 | 4,975 | 5,007 | 4,937 | 5,000 | 1,138,000 |
| 2026/02/16 | 5,101 | 5,129 | 4,974 | 4,998 | 1,478,000 |
| 2026/02/13 | 4,974 | 5,103 | 4,960 | 5,066 | 3,018,600 |
| 2026/02/12 | 4,868 | 4,960 | 4,782 | 4,960 | 2,364,800 |
| 2026/02/10 | 4,530 | 4,836 | 4,516 | 4,836 | 3,233,200 |
| 2026/02/09 | 4,616 | 4,657 | 4,545 | 4,563 | 2,829,900 |
| 2026/02/06 | 4,536 | 4,544 | 4,448 | 4,482 | 1,394,600 |
| 2026/02/05 | 4,550 | 4,628 | 4,529 | 4,560 | 1,810,500 |
| 2026/02/04 | 4,403 | 4,467 | 4,382 | 4,442 | 1,382,000 |
| 2026/02/03 | 4,417 | 4,472 | 4,394 | 4,415 | 1,284,900 |
| 2026/02/02 | 4,415 | 4,437 | 4,350 | 4,393 | 1,184,600 |
| 2026/01/30 | 4,293 | 4,332 | 4,271 | 4,311 | 1,725,000 |
| 2026/01/29 | 4,252 | 4,297 | 4,211 | 4,270 | 1,641,900 |
| 2026/01/28 | 4,365 | 4,399 | 4,298 | 4,330 | 1,848,500 |
| 2026/01/27 | 4,460 | 4,470 | 4,401 | 4,418 | 1,157,200 |
| 2026/01/26 | 4,475 | 4,510 | 4,446 | 4,499 | 1,402,500 |
| 2026/01/23 | 4,500 | 4,588 | 4,475 | 4,579 | 1,405,900 |
| 2026/01/22 | 4,485 | 4,524 | 4,462 | 4,499 | 1,180,100 |
| 2026/01/21 | 4,420 | 4,459 | 4,394 | 4,458 | 1,356,200 |
| 2026/01/20 | 4,434 | 4,497 | 4,406 | 4,475 | 1,547,500 |
| 2026/01/19 | 4,483 | 4,494 | 4,416 | 4,453 | 1,394,300 |
| 2026/01/16 | 4,558 | 4,564 | 4,480 | 4,515 | 2,129,300 |
| 2026/01/15 | 4,655 | 4,659 | 4,590 | 4,601 | 1,668,000 |
| 2026/01/14 | 4,721 | 4,762 | 4,681 | 4,681 | 1,194,800 |
| 2026/01/13 | 4,789 | 4,807 | 4,718 | 4,718 | 1,150,300 |
| 2026/01/09 | 4,744 | 4,790 | 4,735 | 4,767 | 1,102,600 |
| 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 |