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 |
|---|---|---|---|---|---|---|
| 2025-01-24 | 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