4523 エーザイ(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-10-29 | 4,600 | 4,640 | 4,497 | 4,530 | 1,033,600 | 4,530 |
| 2025-10-28 | 4,587 | 4,609 | 4,553 | 4,580 | 847,200 | 4,580 |
| 2025-10-27 | 4,554 | 4,611 | 4,535 | 4,611 | 1,262,300 | 4,611 |
| 2025-10-24 | 4,550 | 4,574 | 4,509 | 4,509 | 908,000 | 4,509 |
| 2025-10-23 | 4,530 | 4,561 | 4,520 | 4,538 | 991,200 | 4,538 |
| 2025-10-22 | 4,578 | 4,622 | 4,569 | 4,569 | 1,191,100 | 4,569 |
| 2025-10-21 | 4,641 | 4,671 | 4,590 | 4,605 | 1,053,400 | 4,605 |
| 2025-10-20 | 4,638 | 4,680 | 4,612 | 4,669 | 956,200 | 4,669 |
| 2025-10-17 | 4,490 | 4,567 | 4,490 | 4,534 | 942,900 | 4,534 |
| 2025-10-16 | 4,570 | 4,570 | 4,490 | 4,527 | 998,400 | 4,527 |
| 2025-10-15 | 4,492 | 4,531 | 4,488 | 4,505 | 993,100 | 4,505 |
| 2025-10-14 | 4,490 | 4,570 | 4,429 | 4,463 | 1,733,200 | 4,463 |
| 2025-10-10 | 4,765 | 4,777 | 4,573 | 4,611 | 1,984,300 | 4,611 |
| 2025-10-09 | 4,731 | 4,755 | 4,690 | 4,718 | 1,659,500 | 4,718 |
| 2025-10-08 | 4,889 | 4,914 | 4,781 | 4,781 | 1,192,800 | 4,781 |
| 2025-10-07 | 4,859 | 4,894 | 4,825 | 4,847 | 1,251,400 | 4,847 |
| 2025-10-06 | 4,880 | 4,939 | 4,866 | 4,876 | 1,556,900 | 4,876 |
| 2025-10-03 | 4,845 | 4,858 | 4,752 | 4,792 | 1,572,100 | 4,792 |
| 2025-10-02 | 4,940 | 4,962 | 4,851 | 4,889 | 1,315,700 | 4,889 |
| 2025-10-01 | 5,021 | 5,042 | 4,871 | 4,888 | 1,488,900 | 4,888 |
| 2025-09-30 | 4,959 | 5,006 | 4,935 | 4,975 | 1,317,100 | 4,975 |
| 2025-09-29 | 5,080 | 5,083 | 4,921 | 4,956 | 1,561,700 | 4,956 |
| 2025-09-26 | 5,094 | 5,134 | 5,072 | 5,101 | 1,422,500 | 5,101 |
| 2025-09-25 | 5,255 | 5,263 | 5,131 | 5,154 | 1,531,600 | 5,154 |
| 2025-09-24 | 5,250 | 5,276 | 5,173 | 5,241 | 1,842,700 | 5,241 |
| 2025-09-22 | 5,144 | 5,223 | 5,120 | 5,180 | 1,151,700 | 5,180 |
| 2025-09-19 | 5,188 | 5,248 | 5,133 | 5,161 | 1,405,300 | 5,161 |
| 2025-09-18 | 5,120 | 5,183 | 5,119 | 5,162 | 965,200 | 5,162 |
| 2025-09-17 | 5,183 | 5,191 | 5,096 | 5,107 | 1,246,200 | 5,107 |
| 2025-09-16 | 5,227 | 5,252 | 5,174 | 5,183 | 1,162,100 | 5,183 |
| 2025-09-12 | 5,283 | 5,283 | 5,215 | 5,247 | 1,673,500 | 5,247 |
| 2025-09-11 | 5,100 | 5,197 | 5,090 | 5,183 | 1,251,100 | 5,183 |
| 2025-09-10 | 5,239 | 5,264 | 5,149 | 5,149 | 1,675,200 | 5,149 |
| 2025-09-09 | 5,328 | 5,349 | 5,277 | 5,290 | 2,165,800 | 5,290 |
| 2025-09-08 | 5,254 | 5,346 | 5,237 | 5,322 | 3,032,400 | 5,322 |
| 2025-09-05 | 5,020 | 5,137 | 5,002 | 5,137 | 2,096,300 | 5,137 |
| 2025-09-04 | 4,961 | 5,012 | 4,882 | 5,012 | 2,755,900 | 5,012 |
| 2025-09-03 | 4,722 | 4,850 | 4,711 | 4,850 | 2,299,900 | 4,850 |
| 2025-09-02 | 4,720 | 4,740 | 4,655 | 4,684 | 1,321,100 | 4,684 |
| 2025-09-01 | 4,640 | 4,736 | 4,624 | 4,699 | 2,186,600 | 4,699 |
| 2025-08-29 | 4,591 | 4,617 | 4,537 | 4,538 | 1,389,200 | 4,538 |
| 2025-08-28 | 4,634 | 4,655 | 4,578 | 4,597 | 1,161,200 | 4,597 |
| 2025-08-27 | 4,650 | 4,675 | 4,561 | 4,621 | 1,278,800 | 4,621 |
| 2025-08-26 | 4,761 | 4,770 | 4,616 | 4,645 | 1,779,200 | 4,645 |
| 2025-08-25 | 4,677 | 4,745 | 4,661 | 4,733 | 910,200 | 4,733 |
| 2025-08-22 | 4,636 | 4,688 | 4,632 | 4,676 | 731,800 | 4,676 |
| 2025-08-21 | 4,704 | 4,715 | 4,608 | 4,635 | 1,508,000 | 4,635 |
| 2025-08-20 | 4,799 | 4,820 | 4,711 | 4,734 | 1,661,700 | 4,734 |
| 2025-08-19 | 4,720 | 4,798 | 4,700 | 4,758 | 1,832,900 | 4,758 |
| 2025-08-18 | 4,700 | 4,721 | 4,656 | 4,661 | 1,106,600 | 4,661 |
| 2025-08-15 | 4,584 | 4,640 | 4,573 | 4,638 | 1,217,900 | 4,638 |
| 2025-08-14 | 4,580 | 4,645 | 4,519 | 4,543 | 1,224,800 | 4,543 |
| 2025-08-13 | 4,495 | 4,563 | 4,490 | 4,542 | 1,395,900 | 4,542 |
| 2025-08-12 | 4,432 | 4,499 | 4,426 | 4,488 | 1,440,000 | 4,488 |
| 2025-08-08 | 4,352 | 4,401 | 4,284 | 4,400 | 1,694,200 | 4,400 |
| 2025-08-07 | 4,231 | 4,353 | 4,217 | 4,340 | 1,456,700 | 4,340 |
| 2025-08-06 | 4,435 | 4,449 | 4,192 | 4,249 | 2,043,000 | 4,249 |
| 2025-08-05 | 4,295 | 4,434 | 4,246 | 4,319 | 2,173,100 | 4,319 |
| 2025-08-04 | 4,210 | 4,304 | 4,193 | 4,304 | 1,160,400 | 4,304 |
| 2025-08-01 | 4,281 | 4,324 | 4,226 | 4,251 | 1,515,600 | 4,251 |
| 2025-07-31 | 4,181 | 4,273 | 4,160 | 4,273 | 1,601,800 | 4,273 |
| 2025-07-30 | 4,245 | 4,265 | 4,177 | 4,200 | 892,200 | 4,200 |
| 2025-07-29 | 4,200 | 4,282 | 4,199 | 4,251 | 1,238,400 | 4,251 |
| 2025-07-28 | 4,180 | 4,229 | 4,175 | 4,221 | 915,400 | 4,221 |
| 2025-07-25 | 4,199 | 4,204 | 4,153 | 4,180 | 1,264,200 | 4,180 |
| 2025-07-24 | 4,170 | 4,219 | 4,159 | 4,182 | 1,738,500 | 4,182 |
| 2025-07-23 | 3,870 | 4,137 | 3,863 | 4,120 | 2,941,100 | 4,120 |
| 2025-07-22 | 3,910 | 3,925 | 3,832 | 3,832 | 1,574,900 | 3,832 |
| 2025-07-18 | 3,971 | 3,986 | 3,930 | 3,948 | 701,800 | 3,948 |
| 2025-07-17 | 3,901 | 3,947 | 3,886 | 3,940 | 1,016,800 | 3,940 |
| 2025-07-16 | 3,951 | 3,967 | 3,910 | 3,923 | 1,324,200 | 3,923 |
| 2025-07-15 | 3,990 | 4,029 | 3,942 | 3,942 | 1,290,300 | 3,942 |
| 2025-07-14 | 3,951 | 3,992 | 3,944 | 3,958 | 911,600 | 3,958 |
| 2025-07-11 | 3,965 | 4,014 | 3,924 | 3,996 | 1,465,200 | 3,996 |
| 2025-07-10 | 4,021 | 4,027 | 3,954 | 3,966 | 1,495,400 | 3,966 |
| 2025-07-09 | 4,070 | 4,104 | 3,932 | 4,044 | 2,487,100 | 4,044 |
| 2025-07-08 | 3,999 | 4,026 | 3,979 | 4,000 | 1,215,400 | 4,000 |
| 2025-07-07 | 4,110 | 4,135 | 4,044 | 4,044 | 769,600 | 4,044 |
| 2025-07-04 | 4,080 | 4,145 | 4,080 | 4,130 | 762,700 | 4,130 |
| 2025-07-03 | 4,102 | 4,132 | 4,045 | 4,110 | 1,446,500 | 4,110 |
| 2025-07-02 | 4,064 | 4,090 | 4,028 | 4,079 | 1,375,600 | 4,079 |
| 2025-07-01 | 4,122 | 4,140 | 4,060 | 4,073 | 1,146,700 | 4,073 |
| 2025-06-30 | 4,065 | 4,157 | 4,044 | 4,148 | 1,985,300 | 4,148 |
| 2025-06-27 | 4,040 | 4,114 | 4,028 | 4,078 | 1,424,800 | 4,078 |
| 2025-06-26 | 3,966 | 4,027 | 3,945 | 4,027 | 1,051,400 | 4,027 |
| 2025-06-25 | 4,010 | 4,023 | 3,965 | 3,966 | 960,100 | 3,966 |
| 2025-06-24 | 3,982 | 4,020 | 3,962 | 3,985 | 869,300 | 3,985 |
| 2025-06-23 | 3,921 | 3,951 | 3,884 | 3,951 | 655,600 | 3,951 |
| 2025-06-20 | 4,000 | 4,021 | 3,938 | 3,944 | 1,619,900 | 3,944 |
| 2025-06-19 | 4,025 | 4,028 | 3,986 | 3,986 | 568,200 | 3,986 |
| 2025-06-18 | 3,980 | 4,035 | 3,964 | 4,033 | 913,300 | 4,033 |
| 2025-06-17 | 4,000 | 4,019 | 3,983 | 4,006 | 767,900 | 4,006 |
| 2025-06-16 | 4,071 | 4,087 | 4,019 | 4,030 | 757,800 | 4,030 |
| 2025-06-13 | 4,136 | 4,137 | 4,035 | 4,054 | 1,426,400 | 4,054 |
| 2025-06-12 | 4,050 | 4,128 | 4,041 | 4,128 | 1,082,400 | 4,128 |
| 2025-06-11 | 4,078 | 4,120 | 4,031 | 4,080 | 1,145,900 | 4,080 |
| 2025-06-10 | 4,005 | 4,030 | 3,965 | 4,018 | 880,500 | 4,018 |
| 2025-06-09 | 3,985 | 4,018 | 3,968 | 3,984 | 1,075,200 | 3,984 |
| 2025-06-06 | 4,010 | 4,030 | 3,946 | 3,948 | 906,600 | 3,948 |
| 2025-06-05 | 4,023 | 4,059 | 3,996 | 4,001 | 915,000 | 4,001 |
| 2025-06-04 | 4,071 | 4,114 | 4,038 | 4,054 | 962,800 | 4,054 |
| 2025-06-03 | 4,070 | 4,144 | 4,032 | 4,081 | 1,764,600 | 4,081 |
| 2025-06-02 | 4,110 | 4,129 | 4,026 | 4,061 | 1,355,700 | 4,061 |
| 2025-05-30 | 4,042 | 4,180 | 4,033 | 4,141 | 3,453,800 | 4,141 |
| 2025-05-29 | 3,935 | 4,067 | 3,931 | 4,042 | 2,063,700 | 4,042 |
| 2025-05-28 | 3,947 | 3,951 | 3,911 | 3,926 | 872,300 | 3,926 |
| 2025-05-27 | 3,888 | 3,924 | 3,875 | 3,922 | 1,286,600 | 3,922 |
| 2025-05-26 | 3,895 | 3,900 | 3,855 | 3,870 | 1,023,800 | 3,870 |
| 2025-05-23 | 3,973 | 3,991 | 3,878 | 3,878 | 1,258,300 | 3,878 |
| 2025-05-22 | 3,940 | 4,079 | 3,935 | 3,974 | 1,894,000 | 3,974 |
| 2025-05-21 | 3,877 | 3,972 | 3,868 | 3,972 | 1,393,600 | 3,972 |
| 2025-05-20 | 3,875 | 3,924 | 3,831 | 3,856 | 1,911,600 | 3,856 |
| 2025-05-19 | 3,801 | 3,863 | 3,781 | 3,796 | 1,475,700 | 3,796 |
| 2025-05-16 | 3,670 | 3,748 | 3,659 | 3,731 | 2,473,400 | 3,731 |
| 2025-05-15 | 3,810 | 3,912 | 3,667 | 3,667 | 3,933,800 | 3,667 |
| 2025-05-14 | 3,920 | 3,922 | 3,881 | 3,881 | 1,560,100 | 3,881 |
| 2025-05-13 | 3,994 | 4,004 | 3,957 | 3,999 | 1,543,300 | 3,999 |
| 2025-05-12 | 4,000 | 4,006 | 3,883 | 3,890 | 2,049,100 | 3,890 |
| 2025-05-09 | 4,068 | 4,080 | 4,017 | 4,050 | 1,215,300 | 4,050 |
| 2025-05-08 | 4,109 | 4,125 | 4,018 | 4,018 | 1,153,600 | 4,018 |
| 2025-05-07 | 4,229 | 4,244 | 4,050 | 4,066 | 2,231,100 | 4,066 |
| 2025-05-02 | 4,170 | 4,280 | 4,160 | 4,271 | 1,575,000 | 4,271 |
| 2025-05-01 | 4,128 | 4,164 | 4,107 | 4,151 | 791,200 | 4,151 |
| 2025-04-30 | 4,099 | 4,136 | 4,038 | 4,118 | 1,492,500 | 4,118 |
| 2025-04-28 | 4,107 | 4,146 | 4,041 | 4,076 | 1,238,200 | 4,076 |
| 2025-04-25 | 4,098 | 4,098 | 4,056 | 4,073 | 822,000 | 4,073 |
| 2025-04-24 | 4,095 | 4,098 | 4,037 | 4,055 | 817,400 | 4,055 |
| 2025-04-23 | 4,094 | 4,094 | 4,040 | 4,072 | 1,122,200 | 4,072 |
| 2025-04-22 | 3,986 | 4,038 | 3,966 | 4,038 | 939,200 | 4,038 |
| 2025-04-21 | 3,990 | 4,015 | 3,968 | 3,976 | 1,052,000 | 3,976 |
| 2025-04-18 | 3,996 | 3,997 | 3,926 | 3,983 | 1,334,700 | 3,983 |
| 2025-04-17 | 3,873 | 3,888 | 3,828 | 3,888 | 1,593,100 | 3,888 |
| 2025-04-16 | 3,745 | 3,910 | 3,734 | 3,865 | 2,803,000 | 3,865 |
| 2025-04-15 | 3,719 | 3,766 | 3,709 | 3,727 | 1,003,700 | 3,727 |
| 2025-04-14 | 3,619 | 3,714 | 3,610 | 3,696 | 1,323,900 | 3,696 |
| 2025-04-11 | 3,514 | 3,570 | 3,468 | 3,550 | 2,412,400 | 3,550 |
| 2025-04-10 | 3,712 | 3,725 | 3,640 | 3,716 | 2,745,600 | 3,716 |
| 2025-04-09 | 3,668 | 3,673 | 3,463 | 3,502 | 2,724,400 | 3,502 |
| 2025-04-08 | 3,744 | 3,781 | 3,710 | 3,738 | 1,847,200 | 3,738 |
| 2025-04-07 | 3,750 | 3,757 | 3,650 | 3,674 | 2,671,100 | 3,674 |
| 2025-04-04 | 3,895 | 4,013 | 3,891 | 3,942 | 2,016,900 | 3,942 |
| 2025-04-03 | 3,800 | 3,941 | 3,792 | 3,905 | 2,216,900 | 3,905 |
| 2025-04-02 | 4,101 | 4,121 | 3,925 | 3,925 | 2,969,900 | 3,925 |
| 2025-04-01 | 4,145 | 4,185 | 4,102 | 4,105 | 1,454,500 | 4,105 |
| 2025-03-31 | 4,247 | 4,249 | 4,142 | 4,145 | 2,022,500 | 4,145 |
| 2025-03-28 | 4,300 | 4,316 | 4,260 | 4,307 | 1,206,900 | 4,307 |
| 2025-03-27 | 4,329 | 4,370 | 4,317 | 4,370 | 1,396,700 | 4,370 |
| 2025-03-26 | 4,300 | 4,348 | 4,298 | 4,321 | 1,438,500 | 4,321 |
| 2025-03-25 | 4,311 | 4,335 | 4,293 | 4,321 | 1,080,100 | 4,321 |
| 2025-03-24 | 4,356 | 4,365 | 4,310 | 4,310 | 840,700 | 4,310 |
| 2025-03-21 | 4,322 | 4,350 | 4,290 | 4,332 | 1,697,500 | 4,332 |
| 2025-03-19 | 4,341 | 4,377 | 4,327 | 4,347 | 788,400 | 4,347 |
| 2025-03-18 | 4,344 | 4,344 | 4,290 | 4,300 | 1,059,900 | 4,300 |
| 2025-03-17 | 4,274 | 4,320 | 4,268 | 4,307 | 819,100 | 4,307 |
| 2025-03-14 | 4,226 | 4,279 | 4,220 | 4,273 | 1,120,400 | 4,273 |
| 2025-03-13 | 4,257 | 4,268 | 4,229 | 4,257 | 796,800 | 4,257 |
| 2025-03-12 | 4,235 | 4,273 | 4,207 | 4,268 | 1,105,300 | 4,268 |
| 2025-03-11 | 4,259 | 4,299 | 4,245 | 4,270 | 1,162,900 | 4,270 |
| 2025-03-10 | 4,250 | 4,287 | 4,233 | 4,286 | 1,118,600 | 4,286 |
| 2025-03-07 | 4,260 | 4,282 | 4,215 | 4,231 | 1,616,100 | 4,231 |
| 2025-03-06 | 4,268 | 4,308 | 4,245 | 4,308 | 833,800 | 4,308 |
| 2025-03-05 | 4,270 | 4,287 | 4,224 | 4,261 | 920,600 | 4,261 |
| 2025-03-04 | 4,245 | 4,303 | 4,225 | 4,241 | 1,150,100 | 4,241 |
| 2025-03-03 | 4,379 | 4,381 | 4,257 | 4,290 | 1,274,800 | 4,290 |
| 2025-02-28 | 4,400 | 4,417 | 4,280 | 4,309 | 2,403,300 | 4,309 |
| 2025-02-27 | 4,432 | 4,450 | 4,398 | 4,427 | 811,500 | 4,427 |
| 2025-02-26 | 4,400 | 4,440 | 4,370 | 4,440 | 1,080,200 | 4,440 |
| 2025-02-25 | 4,279 | 4,377 | 4,277 | 4,372 | 1,217,700 | 4,372 |
| 2025-02-21 | 4,260 | 4,305 | 4,250 | 4,279 | 831,200 | 4,279 |
| 2025-02-20 | 4,315 | 4,328 | 4,227 | 4,242 | 1,210,200 | 4,242 |
| 2025-02-19 | 4,364 | 4,380 | 4,315 | 4,321 | 728,400 | 4,321 |
| 2025-02-18 | 4,335 | 4,384 | 4,293 | 4,372 | 760,400 | 4,372 |
| 2025-02-17 | 4,373 | 4,389 | 4,347 | 4,360 | 656,300 | 4,360 |
| 2025-02-14 | 4,413 | 4,428 | 4,330 | 4,365 | 1,044,400 | 4,365 |
| 2025-02-13 | 4,402 | 4,485 | 4,402 | 4,419 | 1,315,300 | 4,419 |
| 2025-02-12 | 4,445 | 4,449 | 4,305 | 4,309 | 1,878,300 | 4,309 |
| 2025-02-10 | 4,502 | 4,542 | 4,370 | 4,452 | 1,519,500 | 4,452 |
| 2025-02-07 | 4,467 | 4,674 | 4,448 | 4,506 | 2,537,600 | 4,506 |
| 2025-02-06 | 4,391 | 4,512 | 4,391 | 4,501 | 1,124,200 | 4,501 |
| 2025-02-05 | 4,419 | 4,430 | 4,352 | 4,377 | 1,193,000 | 4,377 |
| 2025-02-04 | 4,492 | 4,516 | 4,448 | 4,456 | 984,400 | 4,456 |
| 2025-02-03 | 4,455 | 4,463 | 4,392 | 4,424 | 2,048,300 | 4,424 |
| 2025-01-31 | 4,646 | 4,652 | 4,609 | 4,621 | 1,275,000 | 4,621 |
| 2025-01-30 | 4,601 | 4,645 | 4,594 | 4,635 | 1,134,000 | 4,635 |
| 2025-01-29 | 4,710 | 4,715 | 4,601 | 4,631 | 1,629,500 | 4,631 |
| 2025-01-28 | 4,679 | 4,733 | 4,667 | 4,709 | 1,875,300 | 4,709 |
| 2025-01-27 | 4,629 | 4,696 | 4,615 | 4,676 | 2,448,300 | 4,676 |
| 2025-01-24 | 4,506 | 4,573 | 4,491 | 4,528 | 1,914,600 | 4,528 |
| 2025-01-23 | 4,403 | 4,523 | 4,399 | 4,486 | 1,803,300 | 4,486 |
| 2025-01-22 | 4,350 | 4,438 | 4,343 | 4,421 | 1,969,200 | 4,421 |
| 2025-01-21 | 4,256 | 4,276 | 4,239 | 4,259 | 621,100 | 4,259 |
| 2025-01-20 | 4,251 | 4,275 | 4,226 | 4,226 | 574,000 | 4,226 |
| 2025-01-17 | 4,220 | 4,252 | 4,195 | 4,240 | 978,700 | 4,240 |
| 2025-01-16 | 4,250 | 4,312 | 4,222 | 4,222 | 1,410,500 | 4,222 |
| 2025-01-15 | 4,297 | 4,310 | 4,207 | 4,212 | 1,233,000 | 4,212 |
| 2025-01-14 | 4,248 | 4,287 | 4,221 | 4,283 | 1,576,000 | 4,283 |
| 2025-01-10 | 4,382 | 4,395 | 4,257 | 4,259 | 1,658,800 | 4,259 |
| 2025-01-09 | 4,350 | 4,380 | 4,323 | 4,375 | 1,174,600 | 4,375 |
| 2025-01-08 | 4,425 | 4,441 | 4,352 | 4,358 | 1,199,900 | 4,358 |
| 2025-01-07 | 4,390 | 4,433 | 4,352 | 4,414 | 1,443,900 | 4,414 |
| 2025-01-06 | 4,339 | 4,376 | 4,306 | 4,371 | 1,536,400 | 4,371 |
分割・併合履歴 ： [1996-03-26]1株→1.05株 [1992-03-26]1株→1.1株 [1988-03-28]1株→1.2株 [1987-03-27]1株→1.1株 [1986-03-27]1株→1.1株 [1985-03-27]1株→1.11株 [1984-03-28]1株→1.1株 [1983-03-28]1株→1.1株