4887東証P貸借
業種 医薬品
サワイグループホールディングス 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 6,645 (24/05/14) | 3,373 (23/08/09) |
| 年初来高値 | 年初来安値 |
|---|---|
| 6,645 (24/05/14) | 5,104 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/17 | 5,730 | 5,780 | 5,627 | 5,650 | -73 | -1.3 | 131,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/14 | 5,709 | 5,880 | 5,652 | 5,723 | +36 | +0.6 | 829,300 |
| 6/7 | 6,212 | 6,287 | 5,668 | 5,687 | -425 | -7.0 | 1,662,800 |
| 5/31 | 5,841 | 6,150 | 5,715 | 6,112 | +282 | +4.8 | 1,054,000 |
| 5/24 | 6,125 | 6,230 | 5,810 | 5,830 | -314 | -5.1 | 821,800 |
| 5/17 | 5,797 | 6,645 | 5,614 | 6,144 | +344 | +5.9 | 2,542,900 |
| 5/10 | 5,935 | 5,935 | 5,620 | 5,800 | -130 | -2.2 | 682,500 |
| 5/2 | 6,007 | 6,007 | 5,712 | 5,930 | -27 | -0.5 | 725,000 |
| 4/26 | 6,015 | 6,315 | 5,863 | 5,957 | +23 | +0.4 | 1,029,500 |
| 4/19 | 5,787 | 5,969 | 5,716 | 5,934 | +127 | +2.2 | 1,242,900 |
| 4/12 | 5,840 | 5,889 | 5,642 | 5,807 | +63 | +1.1 | 653,100 |
| 4/5 | 6,016 | 6,020 | 5,579 | 5,744 | -286 | -4.7 | 1,128,800 |
| 3/29 | 6,148 | 6,154 | 5,780 | 6,030 | -144 | -2.3 | 1,259,200 |
| 3/22 | 6,393 | 6,425 | 6,048 | 6,174 | -154 | -2.4 | 940,500 |
| 3/15 | 6,210 | 6,450 | 6,073 | 6,328 | +199 | +3.3 | 1,245,700 |
| 3/8 | 5,896 | 6,498 | 5,824 | 6,129 | +276 | +4.7 | 1,444,800 |
| 3/1 | 5,995 | 6,046 | 5,692 | 5,853 | -42 | -0.7 | 1,287,400 |
| 2/22 | 5,752 | 6,146 | 5,716 | 5,895 | +185 | +3.2 | 1,134,400 |
| 2/16 | 5,817 | 6,345 | 5,647 | 5,710 | -36 | -0.6 | 2,024,700 |
| 2/9 | 5,761 | 5,790 | 5,662 | 5,746 | -2 | +0.0 | 1,030,400 |
| 2/2 | 5,668 | 5,832 | 5,547 | 5,748 | +96 | +1.7 | 1,260,200 |
| 1/26 | 5,608 | 5,717 | 5,538 | 5,652 | +78 | +1.4 | 1,538,700 |
| 1/19 | 5,425 | 5,968 | 5,348 | 5,574 | +90 | +1.6 | 2,029,500 |
| 1/12 | 5,290 | 5,583 | 5,272 | 5,484 | +246 | +4.7 | 986,800 |
| 1/5 | 5,201 | 5,263 | 5,104 | 5,238 | +29 | +0.6 | 223,800 |
| 12/29 | 5,042 | 5,227 | 4,980 | 5,209 | +194 | +3.9 | 753,800 |
| 12/22 | 4,951 | 5,051 | 4,740 | 5,015 | +63 | +1.3 | 899,200 |
| 12/15 | 4,959 | 5,073 | 4,840 | 4,952 | +46 | +0.9 | 971,100 |
| 12/8 | 4,935 | 5,026 | 4,853 | 4,906 | -54 | -1.1 | 721,400 |
| 12/1 | 4,973 | 4,992 | 4,865 | 4,960 | +6 | +0.1 | 707,900 |
| 11/24 | 5,005 | 5,033 | 4,842 | 4,954 | -71 | -1.4 | 552,700 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて