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
2024-02-286,2006,3696,1926,3161,584,8006,316
2024-02-276,2196,2676,1866,2421,246,8006,242
2024-02-266,1416,2836,1406,2391,465,3006,239
2024-02-226,1706,1906,1316,1591,534,5006,159
2024-02-216,2686,2726,1666,1981,541,9006,198
2024-02-206,2656,3096,2416,2681,312,5006,268
2024-02-196,4146,4206,2776,2971,229,1006,297
2024-02-166,3606,4696,3366,4271,519,0006,427
2024-02-156,4946,5216,2626,3002,284,9006,300
2024-02-146,6626,6676,4926,5541,459,1006,554
2024-02-136,6006,6946,5666,6861,701,5006,686
2024-02-096,5386,6296,4946,6061,725,3006,606
2024-02-086,5016,5286,3816,5021,759,6006,502
2024-02-076,3796,5956,3746,5212,541,0006,521
2024-02-066,8556,8626,4746,4794,418,8006,479
2024-02-056,8136,8566,7506,8281,398,6006,828
2024-02-026,9406,9536,7916,8001,904,5006,800
2024-02-016,9706,9996,9156,9341,356,9006,934
2024-01-316,9937,0306,9376,9981,498,8006,998
2024-01-307,0917,1517,0197,0191,306,4007,019
2024-01-297,0117,0906,9947,0411,125,5007,041
2024-01-266,9887,0346,9476,9551,026,0006,955
2024-01-256,9977,0366,8976,9511,303,9006,951
2024-01-246,9937,0386,9617,0151,255,0007,015
2024-01-237,0567,1176,9977,0111,378,9007,011
2024-01-227,0007,0396,9717,0091,670,2007,009
2024-01-197,0927,1306,9917,0171,959,9007,017
2024-01-187,1647,1727,0687,0801,499,1007,080
2024-01-177,4007,4287,1907,2002,036,2007,200
2024-01-167,5237,5527,4267,431787,2007,431
2024-01-157,4737,5987,4667,5341,008,4007,534
2024-01-127,8187,8187,4447,4792,327,2007,479
2024-01-117,5857,6917,5837,6711,585,1007,671
2024-01-107,4017,6187,3957,5742,753,3007,574
2024-01-097,2887,2977,2097,2651,155,3007,265
2024-01-057,1937,3227,1937,2601,190,3007,260
2024-01-047,0997,1837,0067,1831,179,7007,183

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