！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) |
|---|---|---|---|---|---|---|---|
| 24/05 | 5,882 | 5,935 | 5,620 | 5,800 | -82 | -1.4 | 1,212,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/10 | 5,140 | 5,240 | 4,970 | 5,020 | -180 | -3.5 | 1,748,500 |
| 21/09 | 5,040 | 5,370 | 4,980 | 5,200 | +225 | +4.5 | 2,082,600 |
| 21/08 | 4,730 | 5,040 | 4,690 | 4,975 | +295 | +6.3 | 1,654,100 |
| 21/07 | 4,950 | 5,030 | 4,580 | 4,680 | -270 | -5.5 | 1,962,200 |
| 21/06 | 4,845 | 5,100 | 4,715 | 4,950 | +170 | +3.6 | 2,230,700 |
| 21/05 | 5,210 | 5,360 | 4,735 | 4,780 | -480 | -9.1 | 2,169,800 |
| 21/04 | 5,350 | 5,490 | 5,030 | 5,260 | -110 | -2.1 | 2,302,100 |
| 21/03 | 4,850 | 5,460 | 4,785 | 5,370 | +590 | +12.3 | 3,512,300 |
| 21/02 | 4,750 | 5,030 | 4,670 | 4,780 | 0 | 0.0 | 3,624,700 |
| 21/01 | 4,700 | 4,890 | 4,610 | 4,780 | +100 | +2.1 | 3,655,000 |
| 20/12 | 4,730 | 4,950 | 4,630 | 4,680 | -35 | -0.7 | 3,123,900 |
| 20/11 | 5,060 | 5,310 | 4,650 | 4,715 | -315 | -6.3 | 3,877,000 |
| 20/10 | 5,280 | 5,290 | 4,990 | 5,030 | -280 | -5.3 | 2,794,200 |
| 20/09 | 5,420 | 5,740 | 5,300 | 5,310 | -110 | -2.0 | 2,714,500 |
| 20/08 | 5,050 | 5,500 | 5,030 | 5,420 | +420 | +8.4 | 2,811,200 |
| 20/07 | 5,630 | 5,630 | 4,990 | 5,000 | -540 | -9.8 | 3,413,500 |
| 20/06 | 5,920 | 6,030 | 5,520 | 5,540 | -400 | -6.7 | 2,879,500 |
| 20/05 | 5,850 | 6,090 | 5,270 | 5,940 | +60 | +1.0 | 3,099,500 |
| 20/04 | 5,740 | 6,230 | 5,550 | 5,880 | +110 | +1.9 | 3,631,600 |
| 20/03 | 6,000 | 6,240 | 4,585 | 5,770 | -350 | -5.7 | 7,299,100 |
| 20/02 | 7,130 | 7,430 | 6,090 | 6,120 | -1,010 | -14.2 | 3,527,100 |
| 20/01 | 6,850 | 7,430 | 6,780 | 7,130 | +210 | +3.0 | 3,614,700 |
| 19/12 | 6,460 | 6,990 | 6,450 | 6,920 | +460 | +7.1 | 3,295,700 |
| 19/11 | 5,940 | 6,650 | 5,870 | 6,460 | +350 | +5.7 | 3,322,900 |
| 19/10 | 5,580 | 6,160 | 5,220 | 6,110 | +530 | +9.5 | 2,962,600 |
| 19/09 | 5,540 | 5,840 | 5,460 | 5,580 | -60 | -1.1 | 2,946,000 |
| 19/08 | 5,950 | 6,110 | 5,450 | 5,640 | -400 | -6.6 | 3,629,600 |
| 19/07 | 5,880 | 6,230 | 5,860 | 6,040 | +220 | +3.8 | 3,037,000 |
| 19/06 | 5,520 | 6,060 | 5,500 | 5,820 | +230 | +4.1 | 3,241,500 |
| 19/05 | 6,060 | 6,120 | 5,100 | 5,590 | -370 | -6.2 | 4,775,400 |
▶︎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