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
2,052.7
円
取引時間外
(15:24)
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 | 2,054.0 | 1,868.5 | 2,052.5 | +3.5 | +0.2 | 16,621,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 22/04 | 1,479.9 | 1,523.3 | 1,369.9 | 1,451.6 | -35.0 | -2.4 | 6,414,664 |
| 22/03 | 1,486.6 | 1,549.9 | 1,423.3 | 1,486.6 | -35.0 | -2.3 | 6,164,462 |
| 22/02 | 1,409.9 | 1,543.3 | 1,409.9 | 1,521.6 | +76.7 | +5.3 | 4,942,549 |
| 22/01 | 1,473.3 | 1,506.6 | 1,419.9 | 1,444.9 | -20.0 | -1.4 | 4,773,048 |
| 21/12 | 1,416.6 | 1,518.3 | 1,408.3 | 1,464.9 | +65.0 | +4.6 | 6,736,567 |
| 21/11 | 1,696.6 | 1,719.9 | 1,396.6 | 1,399.9 | -273.4 | -16.3 | 8,106,681 |
| 21/10 | 1,713.3 | 1,746.6 | 1,656.6 | 1,673.3 | -60.0 | -3.5 | 5,245,552 |
| 21/09 | 1,679.9 | 1,789.9 | 1,659.9 | 1,733.3 | +75.0 | +4.5 | 6,247,862 |
| 21/08 | 1,576.6 | 1,679.9 | 1,563.3 | 1,658.3 | +98.4 | +6.3 | 4,962,350 |
| 21/07 | 1,649.9 | 1,676.6 | 1,526.6 | 1,559.9 | -90.0 | -5.5 | 5,886,659 |
| 21/06 | 1,614.9 | 1,699.9 | 1,571.6 | 1,649.9 | +56.6 | +3.6 | 6,692,167 |
| 21/05 | 1,736.6 | 1,786.6 | 1,578.3 | 1,593.3 | -160.0 | -9.1 | 6,509,465 |
| 21/04 | 1,783.3 | 1,829.9 | 1,676.6 | 1,753.3 | -36.6 | -2.0 | 6,906,369 |
| 21/03 | 1,616.6 | 1,819.9 | 1,594.9 | 1,789.9 | +196.6 | +12.3 | 10,537,005 |
| 21/02 | 1,583.3 | 1,676.6 | 1,556.6 | 1,593.3 | 0 | 0.0 | 10,874,209 |
| 21/01 | 1,566.6 | 1,629.9 | 1,536.6 | 1,593.3 | +33.4 | +2.1 | 10,965,109 |
| 20/12 | 1,576.6 | 1,649.9 | 1,543.3 | 1,559.9 | -11.7 | -0.7 | 9,371,794 |
| 20/11 | 1,686.6 | 1,769.9 | 1,549.9 | 1,571.6 | -105.0 | -6.3 | 11,631,116 |
| 20/10 | 1,759.9 | 1,763.3 | 1,663.3 | 1,676.6 | -93.3 | -5.3 | 8,382,684 |
| 20/09 | 1,806.6 | 1,913.3 | 1,766.6 | 1,769.9 | -36.7 | -2.0 | 8,143,581 |
| 20/08 | 1,683.3 | 1,833.3 | 1,676.6 | 1,806.6 | +140.0 | +8.4 | 8,433,684 |
| 20/07 | 1,876.6 | 1,876.6 | 1,663.3 | 1,666.6 | -180.0 | -9.8 | 10,240,602 |
| 20/06 | 1,973.3 | 2,009.9 | 1,839.9 | 1,846.6 | -133.3 | -6.7 | 8,638,586 |
| 20/05 | 1,949.9 | 2,029.9 | 1,756.6 | 1,979.9 | +20.0 | +1.0 | 9,298,593 |
| 20/04 | 1,913.3 | 2,076.6 | 1,849.9 | 1,959.9 | +36.6 | +1.9 | 10,894,909 |
| 20/03 | 1,999.9 | 2,079.9 | 1,528.3 | 1,923.3 | -116.6 | -5.7 | 21,897,519 |
| 20/02 | 2,376.6 | 2,476.6 | 2,029.9 | 2,039.9 | -336.7 | -14.2 | 10,581,406 |
| 20/01 | 2,283.3 | 2,476.6 | 2,259.9 | 2,376.6 | +70.0 | +3.0 | 10,844,208 |
| 19/12 | 2,153.3 | 2,329.9 | 2,149.9 | 2,306.6 | +153.3 | +7.1 | 9,887,199 |
| 19/11 | 1,979.9 | 2,216.6 | 1,956.6 | 2,153.3 | +116.7 | +5.7 | 9,968,800 |
▶︎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
