4523 エーザイ(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 6,652 | 6,763 | 6,618 | 6,628 | 1,382,900 | 6,628 |
| 2024-07-25 | 6,586 | 6,648 | 6,562 | 6,599 | 1,426,400 | 6,599 |
| 2024-07-24 | 6,556 | 6,626 | 6,512 | 6,536 | 816,700 | 6,536 |
| 2024-07-23 | 6,528 | 6,598 | 6,525 | 6,586 | 664,500 | 6,586 |
| 2024-07-22 | 6,600 | 6,610 | 6,504 | 6,575 | 881,300 | 6,575 |
| 2024-07-19 | 6,699 | 6,701 | 6,561 | 6,604 | 1,253,300 | 6,604 |
| 2024-07-18 | 6,585 | 6,792 | 6,571 | 6,699 | 1,245,200 | 6,699 |
| 2024-07-17 | 6,549 | 6,672 | 6,540 | 6,632 | 1,427,400 | 6,632 |
| 2024-07-16 | 6,800 | 6,805 | 6,550 | 6,550 | 2,335,600 | 6,550 |
| 2024-07-12 | 6,868 | 6,958 | 6,848 | 6,958 | 1,980,900 | 6,958 |
| 2024-07-11 | 6,700 | 6,935 | 6,700 | 6,926 | 1,787,800 | 6,926 |
| 2024-07-10 | 6,610 | 6,634 | 6,556 | 6,634 | 845,500 | 6,634 |
| 2024-07-09 | 6,511 | 6,645 | 6,500 | 6,613 | 1,248,400 | 6,613 |
| 2024-07-08 | 6,485 | 6,539 | 6,476 | 6,502 | 781,300 | 6,502 |
| 2024-07-05 | 6,370 | 6,483 | 6,368 | 6,478 | 932,900 | 6,478 |
| 2024-07-04 | 6,370 | 6,473 | 6,333 | 6,373 | 2,118,800 | 6,373 |
| 2024-07-03 | 6,571 | 6,658 | 6,495 | 6,560 | 1,834,500 | 6,560 |
| 2024-07-02 | 6,660 | 6,680 | 6,524 | 6,626 | 1,464,500 | 6,626 |
| 2024-07-01 | 6,640 | 6,690 | 6,587 | 6,680 | 947,800 | 6,680 |
| 2024-06-28 | 6,630 | 6,680 | 6,581 | 6,592 | 1,069,700 | 6,592 |
| 2024-06-27 | 6,555 | 6,646 | 6,535 | 6,629 | 970,000 | 6,629 |
| 2024-06-26 | 6,697 | 6,736 | 6,619 | 6,627 | 1,477,500 | 6,627 |
| 2024-06-25 | 6,450 | 6,632 | 6,417 | 6,632 | 1,223,700 | 6,632 |
| 2024-06-24 | 6,403 | 6,489 | 6,369 | 6,489 | 808,200 | 6,489 |
| 2024-06-21 | 6,254 | 6,388 | 6,254 | 6,361 | 1,250,800 | 6,361 |
| 2024-06-20 | 6,349 | 6,399 | 6,252 | 6,286 | 850,600 | 6,286 |
| 2024-06-19 | 6,267 | 6,359 | 6,263 | 6,349 | 909,600 | 6,349 |
| 2024-06-18 | 6,356 | 6,389 | 6,267 | 6,295 | 955,500 | 6,295 |
| 2024-06-17 | 6,260 | 6,375 | 6,230 | 6,375 | 1,078,200 | 6,375 |
| 2024-06-14 | 6,310 | 6,339 | 6,220 | 6,256 | 2,535,100 | 6,256 |
| 2024-06-13 | 6,590 | 6,616 | 6,341 | 6,410 | 1,660,400 | 6,410 |
| 2024-06-12 | 6,520 | 6,602 | 6,509 | 6,583 | 1,142,200 | 6,583 |
| 2024-06-11 | 6,665 | 6,705 | 6,527 | 6,649 | 2,969,200 | 6,649 |
| 2024-06-10 | 6,726 | 6,929 | 6,712 | 6,872 | 893,600 | 6,872 |
| 2024-06-07 | 6,811 | 6,837 | 6,759 | 6,768 | 1,146,200 | 6,768 |
| 2024-06-06 | 7,060 | 7,096 | 6,848 | 6,882 | 1,641,700 | 6,882 |
| 2024-06-05 | 7,000 | 7,110 | 6,998 | 7,080 | 2,006,600 | 7,080 |
| 2024-06-04 | 6,767 | 6,965 | 6,767 | 6,965 | 1,438,100 | 6,965 |
| 2024-06-03 | 6,790 | 6,825 | 6,733 | 6,819 | 910,300 | 6,819 |
| 2024-05-31 | 6,680 | 6,762 | 6,656 | 6,753 | 1,967,300 | 6,753 |
| 2024-05-30 | 6,598 | 6,628 | 6,432 | 6,575 | 1,299,700 | 6,575 |
| 2024-05-29 | 6,707 | 6,750 | 6,665 | 6,666 | 879,300 | 6,666 |
| 2024-05-28 | 6,800 | 6,830 | 6,710 | 6,735 | 860,300 | 6,735 |
| 2024-05-27 | 6,811 | 6,825 | 6,686 | 6,781 | 875,500 | 6,781 |
| 2024-05-24 | 6,649 | 6,764 | 6,624 | 6,764 | 1,129,600 | 6,764 |
| 2024-05-23 | 6,609 | 6,657 | 6,530 | 6,640 | 1,130,200 | 6,640 |
| 2024-05-22 | 6,639 | 6,707 | 6,575 | 6,593 | 933,000 | 6,593 |
| 2024-05-21 | 6,630 | 6,669 | 6,540 | 6,639 | 1,202,100 | 6,639 |
| 2024-05-20 | 6,693 | 6,712 | 6,620 | 6,655 | 1,468,900 | 6,655 |
| 2024-05-17 | 6,793 | 6,801 | 6,646 | 6,779 | 1,426,000 | 6,779 |
| 2024-05-16 | 6,940 | 7,077 | 6,828 | 6,866 | 2,516,400 | 6,866 |
| 2024-05-15 | 6,850 | 6,974 | 6,684 | 6,864 | 3,523,300 | 6,864 |
| 2024-05-14 | 6,793 | 6,886 | 6,749 | 6,847 | 1,234,200 | 6,847 |
| 2024-05-13 | 6,775 | 6,786 | 6,699 | 6,764 | 985,000 | 6,764 |
| 2024-05-10 | 6,730 | 6,807 | 6,703 | 6,793 | 1,269,100 | 6,793 |
| 2024-05-09 | 6,640 | 6,761 | 6,640 | 6,689 | 1,424,900 | 6,689 |
| 2024-05-08 | 6,557 | 6,648 | 6,525 | 6,610 | 1,097,400 | 6,610 |
| 2024-05-07 | 6,600 | 6,621 | 6,515 | 6,595 | 1,653,700 | 6,595 |
| 2024-05-02 | 6,540 | 6,554 | 6,472 | 6,545 | 995,400 | 6,545 |
| 2024-05-01 | 6,472 | 6,607 | 6,411 | 6,549 | 1,404,000 | 6,549 |
| 2024-04-30 | 6,309 | 6,515 | 6,267 | 6,502 | 2,085,800 | 6,502 |
| 2024-04-26 | 6,200 | 6,248 | 6,136 | 6,240 | 1,179,200 | 6,240 |
| 2024-04-25 | 6,250 | 6,333 | 6,176 | 6,259 | 2,587,700 | 6,259 |
| 2024-04-24 | 6,117 | 6,173 | 6,047 | 6,089 | 1,168,700 | 6,089 |
| 2024-04-23 | 6,150 | 6,160 | 6,043 | 6,090 | 641,600 | 6,090 |
| 2024-04-22 | 5,969 | 6,098 | 5,923 | 6,092 | 1,002,400 | 6,092 |
| 2024-04-19 | 5,800 | 5,920 | 5,795 | 5,901 | 1,410,700 | 5,901 |
| 2024-04-18 | 5,875 | 5,913 | 5,811 | 5,824 | 1,118,500 | 5,824 |
| 2024-04-17 | 6,037 | 6,040 | 5,901 | 5,904 | 1,041,800 | 5,904 |
| 2024-04-16 | 5,950 | 6,052 | 5,928 | 6,052 | 797,900 | 6,052 |
| 2024-04-15 | 5,971 | 6,026 | 5,928 | 6,012 | 648,000 | 6,012 |
| 2024-04-12 | 6,023 | 6,045 | 5,971 | 6,041 | 776,900 | 6,041 |
| 2024-04-11 | 5,950 | 6,004 | 5,923 | 5,969 | 754,600 | 5,969 |
| 2024-04-10 | 6,106 | 6,130 | 6,018 | 6,018 | 622,900 | 6,018 |
| 2024-04-09 | 6,143 | 6,143 | 6,066 | 6,130 | 765,600 | 6,130 |
| 2024-04-08 | 6,140 | 6,185 | 6,068 | 6,119 | 787,000 | 6,119 |
| 2024-04-05 | 6,013 | 6,104 | 5,985 | 6,104 | 894,500 | 6,104 |
| 2024-04-04 | 6,017 | 6,094 | 5,997 | 6,046 | 1,109,400 | 6,046 |
| 2024-04-03 | 6,050 | 6,050 | 5,885 | 5,940 | 1,885,100 | 5,940 |
| 2024-04-02 | 6,102 | 6,128 | 6,047 | 6,090 | 1,115,900 | 6,090 |
| 2024-04-01 | 6,250 | 6,283 | 6,079 | 6,079 | 1,099,500 | 6,079 |
| 2024-03-29 | 6,250 | 6,267 | 6,195 | 6,216 | 1,237,700 | 6,216 |
| 2024-03-28 | 6,345 | 6,350 | 6,221 | 6,231 | 1,040,200 | 6,231 |
| 2024-03-27 | 6,401 | 6,426 | 6,312 | 6,400 | 1,230,900 | 6,400 |
| 2024-03-26 | 6,280 | 6,374 | 6,237 | 6,355 | 998,900 | 6,355 |
| 2024-03-25 | 6,310 | 6,328 | 6,241 | 6,297 | 1,395,800 | 6,297 |
| 2024-03-22 | 6,413 | 6,441 | 6,341 | 6,376 | 949,300 | 6,376 |
| 2024-03-21 | 6,380 | 6,415 | 6,335 | 6,401 | 1,038,800 | 6,401 |
| 2024-03-19 | 6,388 | 6,397 | 6,265 | 6,330 | 1,349,200 | 6,330 |
| 2024-03-18 | 6,380 | 6,468 | 6,351 | 6,447 | 1,175,700 | 6,447 |
| 2024-03-15 | 6,227 | 6,331 | 6,185 | 6,307 | 1,181,600 | 6,307 |
| 2024-03-14 | 6,398 | 6,398 | 6,221 | 6,248 | 1,605,500 | 6,248 |
| 2024-03-13 | 6,449 | 6,549 | 6,432 | 6,488 | 1,638,600 | 6,488 |
| 2024-03-12 | 6,385 | 6,486 | 6,307 | 6,476 | 1,482,700 | 6,476 |
| 2024-03-11 | 6,383 | 6,522 | 6,312 | 6,372 | 2,730,200 | 6,372 |
| 2024-03-08 | 6,170 | 6,383 | 6,124 | 6,300 | 3,246,900 | 6,300 |
| 2024-03-07 | 6,100 | 6,137 | 6,031 | 6,070 | 2,069,900 | 6,070 |
| 2024-03-06 | 6,095 | 6,141 | 6,055 | 6,092 | 1,419,700 | 6,092 |
| 2024-03-05 | 6,180 | 6,199 | 6,068 | 6,094 | 1,785,800 | 6,094 |
| 2024-03-04 | 6,248 | 6,288 | 6,191 | 6,240 | 1,209,800 | 6,240 |
| 2024-03-01 | 6,253 | 6,328 | 6,211 | 6,211 | 1,329,900 | 6,211 |
| 2024-02-29 | 6,281 | 6,290 | 6,213 | 6,254 | 1,387,200 | 6,254 |
| 2024-02-28 | 6,200 | 6,369 | 6,192 | 6,316 | 1,584,800 | 6,316 |
| 2024-02-27 | 6,219 | 6,267 | 6,186 | 6,242 | 1,246,800 | 6,242 |
| 2024-02-26 | 6,141 | 6,283 | 6,140 | 6,239 | 1,465,300 | 6,239 |
| 2024-02-22 | 6,170 | 6,190 | 6,131 | 6,159 | 1,534,500 | 6,159 |
| 2024-02-21 | 6,268 | 6,272 | 6,166 | 6,198 | 1,541,900 | 6,198 |
| 2024-02-20 | 6,265 | 6,309 | 6,241 | 6,268 | 1,312,500 | 6,268 |
| 2024-02-19 | 6,414 | 6,420 | 6,277 | 6,297 | 1,229,100 | 6,297 |
| 2024-02-16 | 6,360 | 6,469 | 6,336 | 6,427 | 1,519,000 | 6,427 |
| 2024-02-15 | 6,494 | 6,521 | 6,262 | 6,300 | 2,284,900 | 6,300 |
| 2024-02-14 | 6,662 | 6,667 | 6,492 | 6,554 | 1,459,100 | 6,554 |
| 2024-02-13 | 6,600 | 6,694 | 6,566 | 6,686 | 1,701,500 | 6,686 |
| 2024-02-09 | 6,538 | 6,629 | 6,494 | 6,606 | 1,725,300 | 6,606 |
| 2024-02-08 | 6,501 | 6,528 | 6,381 | 6,502 | 1,759,600 | 6,502 |
| 2024-02-07 | 6,379 | 6,595 | 6,374 | 6,521 | 2,541,000 | 6,521 |
| 2024-02-06 | 6,855 | 6,862 | 6,474 | 6,479 | 4,418,800 | 6,479 |
| 2024-02-05 | 6,813 | 6,856 | 6,750 | 6,828 | 1,398,600 | 6,828 |
| 2024-02-02 | 6,940 | 6,953 | 6,791 | 6,800 | 1,904,500 | 6,800 |
| 2024-02-01 | 6,970 | 6,999 | 6,915 | 6,934 | 1,356,900 | 6,934 |
| 2024-01-31 | 6,993 | 7,030 | 6,937 | 6,998 | 1,498,800 | 6,998 |
| 2024-01-30 | 7,091 | 7,151 | 7,019 | 7,019 | 1,306,400 | 7,019 |
| 2024-01-29 | 7,011 | 7,090 | 6,994 | 7,041 | 1,125,500 | 7,041 |
| 2024-01-26 | 6,988 | 7,034 | 6,947 | 6,955 | 1,026,000 | 6,955 |
| 2024-01-25 | 6,997 | 7,036 | 6,897 | 6,951 | 1,303,900 | 6,951 |
| 2024-01-24 | 6,993 | 7,038 | 6,961 | 7,015 | 1,255,000 | 7,015 |
| 2024-01-23 | 7,056 | 7,117 | 6,997 | 7,011 | 1,378,900 | 7,011 |
| 2024-01-22 | 7,000 | 7,039 | 6,971 | 7,009 | 1,670,200 | 7,009 |
| 2024-01-19 | 7,092 | 7,130 | 6,991 | 7,017 | 1,959,900 | 7,017 |
| 2024-01-18 | 7,164 | 7,172 | 7,068 | 7,080 | 1,499,100 | 7,080 |
| 2024-01-17 | 7,400 | 7,428 | 7,190 | 7,200 | 2,036,200 | 7,200 |
| 2024-01-16 | 7,523 | 7,552 | 7,426 | 7,431 | 787,200 | 7,431 |
| 2024-01-15 | 7,473 | 7,598 | 7,466 | 7,534 | 1,008,400 | 7,534 |
| 2024-01-12 | 7,818 | 7,818 | 7,444 | 7,479 | 2,327,200 | 7,479 |
| 2024-01-11 | 7,585 | 7,691 | 7,583 | 7,671 | 1,585,100 | 7,671 |
| 2024-01-10 | 7,401 | 7,618 | 7,395 | 7,574 | 2,753,300 | 7,574 |
| 2024-01-09 | 7,288 | 7,297 | 7,209 | 7,265 | 1,155,300 | 7,265 |
| 2024-01-05 | 7,193 | 7,322 | 7,193 | 7,260 | 1,190,300 | 7,260 |
| 2024-01-04 | 7,099 | 7,183 | 7,006 | 7,183 | 1,179,700 | 7,183 |
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
