！決算発表予定日 2024/05/13
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 |
|---|---|
| 6,498 (24/03/06) | 3,255 (23/06/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 6,498 (24/03/06) | 5,104 (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) |
|---|---|---|---|---|---|---|---|
| 24/04 | 6,016 | 6,315 | 5,579 | 5,957 | -73 | -1.2 | 4,201,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/03 | 5,769 | 6,498 | 5,758 | 6,030 | +286 | +5.0 | 5,110,700 |
| 24/02 | 5,599 | 6,345 | 5,599 | 5,744 | +145 | +2.6 | 5,700,300 |
| 24/01 | 5,201 | 5,968 | 5,104 | 5,599 | +390 | +7.5 | 5,595,100 |
| 23/12 | 4,934 | 5,227 | 4,740 | 5,209 | +291 | +5.9 | 3,501,700 |
| 23/11 | 4,876 | 5,076 | 4,662 | 4,918 | +112 | +2.3 | 3,994,200 |
| 23/10 | 4,578 | 4,828 | 4,346 | 4,806 | +228 | +5.0 | 6,488,600 |
| 23/09 | 4,685 | 4,730 | 4,256 | 4,578 | -100 | -2.1 | 7,976,300 |
| 23/08 | 3,580 | 4,729 | 3,373 | 4,678 | +1,133 | +32.0 | 8,425,900 |
| 23/07 | 3,642 | 3,669 | 3,411 | 3,545 | -80 | -2.2 | 2,852,800 |
| 23/06 | 3,310 | 3,674 | 3,255 | 3,625 | +325 | +9.9 | 5,079,100 |
| 23/05 | 3,905 | 3,985 | 3,295 | 3,300 | -625 | -15.9 | 3,833,700 |
| 23/04 | 3,685 | 3,940 | 3,655 | 3,925 | +275 | +7.5 | 2,030,300 |
| 23/03 | 3,750 | 3,790 | 3,555 | 3,650 | -120 | -3.2 | 3,087,000 |
| 23/02 | 4,045 | 4,050 | 3,730 | 3,770 | -245 | -6.1 | 2,597,500 |
| 23/01 | 4,095 | 4,095 | 3,855 | 4,015 | -110 | -2.7 | 1,267,400 |
| 22/12 | 4,225 | 4,275 | 4,010 | 4,125 | -115 | -2.7 | 2,159,700 |
| 22/11 | 4,300 | 4,435 | 3,960 | 4,240 | -45 | -1.1 | 2,761,700 |
| 22/10 | 4,070 | 4,340 | 4,025 | 4,285 | +225 | +5.5 | 2,544,600 |
| 22/09 | 4,085 | 4,140 | 3,855 | 4,060 | -55 | -1.3 | 2,746,800 |
| 22/08 | 4,330 | 4,400 | 4,065 | 4,115 | -195 | -4.5 | 3,756,200 |
| 22/07 | 4,115 | 4,480 | 4,095 | 4,310 | +195 | +4.7 | 2,430,200 |
| 22/06 | 3,840 | 4,300 | 3,780 | 4,115 | +315 | +8.3 | 3,311,900 |
| 22/05 | 4,110 | 4,350 | 3,760 | 3,800 | -555 | -12.7 | 3,023,600 |
| 22/04 | 4,440 | 4,570 | 4,110 | 4,355 | -105 | -2.4 | 2,138,200 |
| 22/03 | 4,460 | 4,650 | 4,270 | 4,460 | -105 | -2.3 | 2,054,800 |
| 22/02 | 4,230 | 4,630 | 4,230 | 4,565 | +230 | +5.3 | 1,647,500 |
| 22/01 | 4,420 | 4,520 | 4,260 | 4,335 | -60 | -1.4 | 1,591,000 |
| 21/12 | 4,250 | 4,555 | 4,225 | 4,395 | +195 | +4.6 | 2,245,500 |
| 21/11 | 5,090 | 5,160 | 4,190 | 4,200 | -820 | -16.3 | 2,702,200 |
| 21/10 | 5,140 | 5,240 | 4,970 | 5,020 | -180 | -3.5 | 1,748,500 |
▶︎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