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 |
|---|---|---|---|---|---|
| 2026/08/21 | 4,929 | 4,971 | 4,875 | 4,902 | 948,200 |
| 2026/08/20 | 4,950 | 5,040 | 4,950 | 4,962 | 1,661,500 |
| 2026/08/19 | 4,849 | 4,875 | 4,780 | 4,837 | 1,126,700 |
| 2026/08/18 | 4,704 | 4,825 | 4,686 | 4,779 | 805,200 |
| 2026/08/17 | 4,879 | 4,879 | 4,729 | 4,729 | 986,600 |
| 2026/08/14 | 4,862 | 4,902 | 4,852 | 4,858 | 1,122,900 |
| 2026/08/13 | 4,988 | 4,995 | 4,856 | 4,872 | 1,148,100 |
| 2026/08/12 | 4,989 | 4,992 | 4,902 | 4,988 | 1,438,800 |
| 2026/08/10 | 4,819 | 4,949 | 4,767 | 4,949 | 1,689,800 |
| 2026/08/07 | 4,719 | 4,826 | 4,699 | 4,778 | 1,213,900 |
| 2026/08/06 | 4,501 | 4,698 | 4,479 | 4,691 | 1,421,600 |
| 2026/08/05 | 4,590 | 4,607 | 4,476 | 4,520 | 1,748,500 |
| 2026/08/04 | 4,600 | 4,701 | 4,566 | 4,623 | 1,806,700 |
| 2026/08/03 | 4,807 | 4,816 | 4,538 | 4,656 | 2,274,700 |
| 2026/07/31 | 4,900 | 4,947 | 4,805 | 4,828 | 2,497,600 |
| 2026/07/30 | 5,057 | 5,132 | 4,897 | 5,031 | 2,428,300 |
| 2026/07/29 | 4,861 | 5,110 | 4,846 | 5,110 | 3,429,200 |
| 2026/07/28 | 4,766 | 4,816 | 4,750 | 4,791 | 1,836,300 |
| 2026/07/27 | 4,649 | 4,786 | 4,636 | 4,753 | 2,045,100 |
| 2026/07/24 | 4,597 | 4,678 | 4,563 | 4,656 | 1,441,600 |
| 2026/07/23 | 4,550 | 4,585 | 4,515 | 4,582 | 1,202,400 |
| 2026/07/22 | 4,450 | 4,607 | 4,440 | 4,550 | 1,564,000 |
| 2026/07/21 | 4,455 | 4,529 | 4,452 | 4,482 | 1,884,600 |
| 2026/07/17 | 4,400 | 4,457 | 4,379 | 4,450 | 1,934,700 |
| 2026/07/16 | 4,288 | 4,348 | 4,269 | 4,338 | 1,343,700 |
| 2026/07/15 | 4,270 | 4,331 | 4,238 | 4,256 | 1,765,700 |
| 2026/07/14 | 4,313 | 4,433 | 4,310 | 4,376 | 2,570,300 |
| 2026/07/13 | 4,300 | 4,316 | 4,222 | 4,243 | 1,196,800 |
| 2026/07/10 | 4,267 | 4,328 | 4,252 | 4,296 | 1,513,100 |
| 2026/07/09 | 4,292 | 4,343 | 4,263 | 4,286 | 1,640,200 |
| 2026/07/08 | 4,340 | 4,366 | 4,295 | 4,318 | 1,395,300 |
| 2026/07/07 | 4,330 | 4,337 | 4,269 | 4,305 | 1,633,400 |
| 2026/07/06 | 4,305 | 4,352 | 4,280 | 4,340 | 1,289,000 |
| 2026/07/03 | 4,301 | 4,342 | 4,242 | 4,255 | 1,598,200 |
| 2026/07/02 | 4,175 | 4,188 | 4,114 | 4,188 | 1,778,100 |
| 2026/07/01 | 4,065 | 4,129 | 4,050 | 4,109 | 1,072,700 |
| 2026/06/30 | 4,167 | 4,170 | 4,110 | 4,119 | 1,818,900 |
| 2026/06/29 | 4,010 | 4,145 | 4,006 | 4,145 | 4,170,300 |
| 2026/06/26 | 3,952 | 4,009 | 3,940 | 3,991 | 1,620,500 |
| 2026/06/25 | 3,920 | 3,952 | 3,881 | 3,949 | 1,437,000 |
| 2026/06/24 | 3,905 | 3,918 | 3,876 | 3,890 | 1,345,500 |
| 2026/06/23 | 3,903 | 3,947 | 3,894 | 3,894 | 1,736,100 |
| 2026/06/22 | 3,861 | 3,908 | 3,822 | 3,901 | 1,395,000 |
| 2026/06/19 | 3,900 | 3,944 | 3,872 | 3,902 | 2,438,200 |
| 2026/06/18 | 3,888 | 3,976 | 3,881 | 3,969 | 2,448,700 |
| 2026/06/17 | 3,857 | 3,886 | 3,813 | 3,829 | 1,988,700 |
| 2026/06/16 | 3,796 | 3,799 | 3,719 | 3,750 | 1,702,600 |
| 2026/06/15 | 3,794 | 3,840 | 3,779 | 3,821 | 1,728,800 |
| 2026/06/12 | 3,754 | 3,790 | 3,725 | 3,780 | 1,735,600 |
| 2026/06/11 | 3,709 | 3,739 | 3,660 | 3,723 | 1,960,900 |
| 2026/06/10 | 3,736 | 3,749 | 3,706 | 3,740 | 1,955,700 |
| 2026/06/09 | 3,765 | 3,784 | 3,735 | 3,743 | 1,811,900 |
| 2026/06/08 | 3,800 | 3,866 | 3,772 | 3,806 | 1,696,200 |
| 2026/06/05 | 3,850 | 3,856 | 3,767 | 3,775 | 1,769,400 |
| 2026/06/04 | 3,829 | 3,853 | 3,785 | 3,815 | 1,753,400 |
| 2026/06/03 | 3,800 | 3,818 | 3,719 | 3,759 | 2,179,400 |
| 2026/06/02 | 3,793 | 3,853 | 3,737 | 3,818 | 2,323,400 |
| 2026/06/01 | 3,958 | 3,963 | 3,808 | 3,808 | 2,342,900 |
| 2026/05/29 | 3,901 | 3,994 | 3,901 | 3,984 | 3,394,200 |
| 2026/05/28 | 4,032 | 4,057 | 3,901 | 3,901 | 2,698,800 |
| 2026/05/27 | 3,980 | 4,068 | 3,973 | 4,043 | 2,164,800 |
| 2026/05/26 | 4,101 | 4,104 | 3,952 | 3,980 | 3,438,800 |
| 2026/05/25 | 4,158 | 4,178 | 4,120 | 4,143 | 1,783,500 |
| 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 |