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
2025-07-163,9513,9673,9103,9231,324,2003,923
2025-07-153,9904,0293,9423,9421,290,3003,942
2025-07-143,9513,9923,9443,958911,6003,958
2025-07-113,9654,0143,9243,9961,465,2003,996
2025-07-104,0214,0273,9543,9661,495,4003,966
2025-07-094,0704,1043,9324,0442,487,1004,044
2025-07-083,9994,0263,9794,0001,215,4004,000
2025-07-074,1104,1354,0444,044769,6004,044
2025-07-044,0804,1454,0804,130762,7004,130
2025-07-034,1024,1324,0454,1101,446,5004,110
2025-07-024,0644,0904,0284,0791,375,6004,079
2025-07-014,1224,1404,0604,0731,146,7004,073
2025-06-304,0654,1574,0444,1481,985,3004,148
2025-06-274,0404,1144,0284,0781,424,8004,078
2025-06-263,9664,0273,9454,0271,051,4004,027
2025-06-254,0104,0233,9653,966960,1003,966
2025-06-243,9824,0203,9623,985869,3003,985
2025-06-233,9213,9513,8843,951655,6003,951
2025-06-204,0004,0213,9383,9441,619,9003,944
2025-06-194,0254,0283,9863,986568,2003,986
2025-06-183,9804,0353,9644,033913,3004,033
2025-06-174,0004,0193,9834,006767,9004,006
2025-06-164,0714,0874,0194,030757,8004,030
2025-06-134,1364,1374,0354,0541,426,4004,054
2025-06-124,0504,1284,0414,1281,082,4004,128
2025-06-114,0784,1204,0314,0801,145,9004,080
2025-06-104,0054,0303,9654,018880,5004,018
2025-06-093,9854,0183,9683,9841,075,2003,984
2025-06-064,0104,0303,9463,948906,6003,948
2025-06-054,0234,0593,9964,001915,0004,001
2025-06-044,0714,1144,0384,054962,8004,054
2025-06-034,0704,1444,0324,0811,764,6004,081
2025-06-024,1104,1294,0264,0611,355,7004,061
2025-05-304,0424,1804,0334,1413,453,8004,141
2025-05-293,9354,0673,9314,0422,063,7004,042
2025-05-283,9473,9513,9113,926872,3003,926
2025-05-273,8883,9243,8753,9221,286,6003,922
2025-05-263,8953,9003,8553,8701,023,8003,870
2025-05-233,9733,9913,8783,8781,258,3003,878
2025-05-223,9404,0793,9353,9741,894,0003,974
2025-05-213,8773,9723,8683,9721,393,6003,972
2025-05-203,8753,9243,8313,8561,911,6003,856
2025-05-193,8013,8633,7813,7961,475,7003,796
2025-05-163,6703,7483,6593,7312,473,4003,731
2025-05-153,8103,9123,6673,6673,933,8003,667
2025-05-143,9203,9223,8813,8811,560,1003,881
2025-05-133,9944,0043,9573,9991,543,3003,999
2025-05-124,0004,0063,8833,8902,049,1003,890
2025-05-094,0684,0804,0174,0501,215,3004,050
2025-05-084,1094,1254,0184,0181,153,6004,018
2025-05-074,2294,2444,0504,0662,231,1004,066
2025-05-024,1704,2804,1604,2711,575,0004,271
2025-05-014,1284,1644,1074,151791,2004,151
2025-04-304,0994,1364,0384,1181,492,5004,118
2025-04-284,1074,1464,0414,0761,238,2004,076
2025-04-254,0984,0984,0564,073822,0004,073
2025-04-244,0954,0984,0374,055817,4004,055
2025-04-234,0944,0944,0404,0721,122,2004,072
2025-04-223,9864,0383,9664,038939,2004,038
2025-04-213,9904,0153,9683,9761,052,0003,976
2025-04-183,9963,9973,9263,9831,334,7003,983
2025-04-173,8733,8883,8283,8881,593,1003,888
2025-04-163,7453,9103,7343,8652,803,0003,865
2025-04-153,7193,7663,7093,7271,003,7003,727
2025-04-143,6193,7143,6103,6961,323,9003,696
2025-04-113,5143,5703,4683,5502,412,4003,550
2025-04-103,7123,7253,6403,7162,745,6003,716
2025-04-093,6683,6733,4633,5022,724,4003,502
2025-04-083,7443,7813,7103,7381,847,2003,738
2025-04-073,7503,7573,6503,6742,671,1003,674
2025-04-043,8954,0133,8913,9422,016,9003,942
2025-04-033,8003,9413,7923,9052,216,9003,905
2025-04-024,1014,1213,9253,9252,969,9003,925
2025-04-014,1454,1854,1024,1051,454,5004,105
2025-03-314,2474,2494,1424,1452,022,5004,145
2025-03-284,3004,3164,2604,3071,206,9004,307
2025-03-274,3294,3704,3174,3701,396,7004,370
2025-03-264,3004,3484,2984,3211,438,5004,321
2025-03-254,3114,3354,2934,3211,080,1004,321
2025-03-244,3564,3654,3104,310840,7004,310
2025-03-214,3224,3504,2904,3321,697,5004,332
2025-03-194,3414,3774,3274,347788,4004,347
2025-03-184,3444,3444,2904,3001,059,9004,300
2025-03-174,2744,3204,2684,307819,1004,307
2025-03-144,2264,2794,2204,2731,120,4004,273
2025-03-134,2574,2684,2294,257796,8004,257
2025-03-124,2354,2734,2074,2681,105,3004,268
2025-03-114,2594,2994,2454,2701,162,9004,270
2025-03-104,2504,2874,2334,2861,118,6004,286
2025-03-074,2604,2824,2154,2311,616,1004,231
2025-03-064,2684,3084,2454,308833,8004,308
2025-03-054,2704,2874,2244,261920,6004,261
2025-03-044,2454,3034,2254,2411,150,1004,241
2025-03-034,3794,3814,2574,2901,274,8004,290
2025-02-284,4004,4174,2804,3092,403,3004,309
2025-02-274,4324,4504,3984,427811,5004,427
2025-02-264,4004,4404,3704,4401,080,2004,440
2025-02-254,2794,3774,2774,3721,217,7004,372
2025-02-214,2604,3054,2504,279831,2004,279
2025-02-204,3154,3284,2274,2421,210,2004,242
2025-02-194,3644,3804,3154,321728,4004,321
2025-02-184,3354,3844,2934,372760,4004,372
2025-02-174,3734,3894,3474,360656,3004,360
2025-02-144,4134,4284,3304,3651,044,4004,365
2025-02-134,4024,4854,4024,4191,315,3004,419
2025-02-124,4454,4494,3054,3091,878,3004,309
2025-02-104,5024,5424,3704,4521,519,5004,452
2025-02-074,4674,6744,4484,5062,537,6004,506
2025-02-064,3914,5124,3914,5011,124,2004,501
2025-02-054,4194,4304,3524,3771,193,0004,377
2025-02-044,4924,5164,4484,456984,4004,456
2025-02-034,4554,4634,3924,4242,048,3004,424
2025-01-314,6464,6524,6094,6211,275,0004,621
2025-01-304,6014,6454,5944,6351,134,0004,635
2025-01-294,7104,7154,6014,6311,629,5004,631
2025-01-284,6794,7334,6674,7091,875,3004,709
2025-01-274,6294,6964,6154,6762,448,3004,676
2025-01-244,5064,5734,4914,5281,914,6004,528
2025-01-234,4034,5234,3994,4861,803,3004,486
2025-01-224,3504,4384,3434,4211,969,2004,421
2025-01-214,2564,2764,2394,259621,1004,259
2025-01-204,2514,2754,2264,226574,0004,226
2025-01-174,2204,2524,1954,240978,7004,240
2025-01-164,2504,3124,2224,2221,410,5004,222
2025-01-154,2974,3104,2074,2121,233,0004,212
2025-01-144,2484,2874,2214,2831,576,0004,283
2025-01-104,3824,3954,2574,2591,658,8004,259
2025-01-094,3504,3804,3234,3751,174,6004,375
2025-01-084,4254,4414,3524,3581,199,9004,358
2025-01-074,3904,4334,3524,4141,443,9004,414
2025-01-064,3394,3764,3064,3711,536,4004,371

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