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
2,047.9
円
(14:01)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,308.6 (24/07/24) | 1,579.9 (23/12/19) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,308.6 (24/07/24) | 1,701.3 (24/01/04) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 2,010.0 | 2,048.0 | 1,868.5 | 2,041.5 | -7.5 | -0.4 | 16,317,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/10 | 2,046.0 | 2,161.0 | 1,965.0 | 2,049.0 | +11.5 | +0.6 | 17,154,000 |
| 24/09 | 2,062.9 | 2,148.5 | 1,962.6 | 2,037.5 | -28.4 | -1.4 | 13,123,021 |
| 24/08 | 2,199.6 | 2,199.6 | 1,901.9 | 2,065.9 | -143.4 | -6.5 | 19,640,296 |
| 24/07 | 2,188.3 | 2,308.6 | 2,110.9 | 2,209.3 | +30.4 | +1.4 | 15,246,152 |
| 24/06 | 2,070.6 | 2,179.3 | 1,849.3 | 2,178.9 | +141.6 | +7.0 | 15,429,154 |
| 24/05 | 1,960.6 | 2,214.9 | 1,871.3 | 2,037.3 | +76.7 | +3.9 | 16,894,069 |
| 24/04 | 2,005.3 | 2,104.9 | 1,859.6 | 1,960.6 | -49.3 | -2.5 | 12,747,727 |
| 24/03 | 1,922.9 | 2,165.9 | 1,919.3 | 2,009.9 | +95.3 | +5.0 | 15,332,253 |
| 24/02 | 1,866.3 | 2,114.9 | 1,866.3 | 1,914.6 | +48.3 | +2.6 | 17,101,071 |
| 24/01 | 1,733.6 | 1,989.3 | 1,701.3 | 1,866.3 | +130.0 | +7.5 | 16,785,468 |
| 23/12 | 1,644.6 | 1,742.3 | 1,579.9 | 1,736.3 | +97.0 | +5.9 | 10,505,205 |
| 23/11 | 1,625.3 | 1,691.9 | 1,553.9 | 1,639.3 | +37.4 | +2.3 | 11,982,720 |
| 23/10 | 1,525.9 | 1,609.3 | 1,448.6 | 1,601.9 | +76.0 | +5.0 | 19,465,994 |
| 23/09 | 1,561.6 | 1,576.6 | 1,418.6 | 1,525.9 | -33.4 | -2.1 | 23,929,139 |
| 23/08 | 1,193.3 | 1,576.3 | 1,124.3 | 1,559.3 | +377.7 | +32.0 | 25,277,952 |
| 23/07 | 1,213.9 | 1,222.9 | 1,136.9 | 1,181.6 | -26.7 | -2.2 | 8,558,485 |
| 23/06 | 1,103.3 | 1,224.6 | 1,084.9 | 1,208.3 | +108.4 | +9.9 | 15,237,452 |
| 23/05 | 1,301.6 | 1,328.3 | 1,098.3 | 1,099.9 | -208.4 | -15.9 | 11,501,215 |
| 23/04 | 1,228.3 | 1,313.3 | 1,218.3 | 1,308.3 | +91.7 | +7.5 | 6,090,961 |
| 23/03 | 1,249.9 | 1,263.3 | 1,184.9 | 1,216.6 | -40.0 | -3.2 | 9,261,092 |
| 23/02 | 1,348.3 | 1,349.9 | 1,243.3 | 1,256.6 | -81.7 | -6.1 | 7,792,578 |
| 23/01 | 1,364.9 | 1,364.9 | 1,284.9 | 1,338.3 | -36.6 | -2.7 | 3,802,238 |
| 22/12 | 1,408.3 | 1,424.9 | 1,336.6 | 1,374.9 | -38.4 | -2.7 | 6,479,165 |
| 22/11 | 1,433.3 | 1,478.3 | 1,319.9 | 1,413.3 | -15.0 | -1.1 | 8,285,183 |
| 22/10 | 1,356.6 | 1,446.6 | 1,341.6 | 1,428.3 | +75.0 | +5.5 | 7,633,876 |
| 22/09 | 1,361.6 | 1,379.9 | 1,284.9 | 1,353.3 | -18.3 | -1.3 | 8,240,482 |
| 22/08 | 1,443.3 | 1,466.6 | 1,354.9 | 1,371.6 | -65.0 | -4.5 | 11,268,713 |
| 22/07 | 1,371.6 | 1,493.3 | 1,364.9 | 1,436.6 | +65.0 | +4.7 | 7,290,673 |
| 22/06 | 1,279.9 | 1,433.3 | 1,259.9 | 1,371.6 | +105.0 | +8.3 | 9,935,799 |
| 22/05 | 1,369.9 | 1,449.9 | 1,253.3 | 1,266.6 | -185.0 | -12.7 | 9,070,891 |
▶︎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
