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 | 17,309,500 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/10 | 1,859.9 | 2,053.3 | 1,739.9 | 2,036.6 | +176.7 | +9.5 | 8,887,889 |
| 19/09 | 1,846.6 | 1,946.6 | 1,819.9 | 1,859.9 | -20.0 | -1.1 | 8,838,088 |
| 19/08 | 1,983.3 | 2,036.6 | 1,816.6 | 1,879.9 | -133.4 | -6.6 | 10,888,909 |
| 19/07 | 1,959.9 | 2,076.6 | 1,953.3 | 2,013.3 | +73.4 | +3.8 | 9,111,091 |
| 19/06 | 1,839.9 | 2,019.9 | 1,833.3 | 1,939.9 | +76.6 | +4.1 | 9,724,597 |
| 19/05 | 2,019.9 | 2,039.9 | 1,699.9 | 1,863.3 | -123.3 | -6.2 | 14,326,343 |
| 19/04 | 2,166.6 | 2,176.6 | 1,933.3 | 1,986.6 | -150.0 | -7.0 | 9,378,994 |
| 19/03 | 2,106.6 | 2,219.9 | 2,096.6 | 2,136.6 | +10.0 | +0.5 | 11,994,120 |
| 19/02 | 1,879.9 | 2,139.9 | 1,786.6 | 2,126.6 | +260.0 | +13.9 | 11,747,517 |
| 19/01 | 1,689.9 | 1,946.6 | 1,673.3 | 1,866.6 | +123.3 | +7.1 | 10,369,904 |
| 18/12 | 2,013.3 | 2,053.3 | 1,693.3 | 1,743.3 | -256.6 | -12.8 | 14,708,547 |
| 18/11 | 1,916.6 | 2,043.3 | 1,843.3 | 1,999.9 | +90.0 | +4.7 | 15,929,559 |
| 18/10 | 2,043.3 | 2,096.6 | 1,849.9 | 1,909.9 | -133.4 | -6.5 | 15,171,751 |
| 18/09 | 1,976.6 | 2,076.6 | 1,893.3 | 2,043.3 | +66.7 | +3.4 | 12,627,126 |
| 18/08 | 1,763.3 | 1,993.3 | 1,699.9 | 1,976.6 | +220.0 | +12.5 | 19,925,899 |
| 18/07 | 1,679.9 | 1,799.9 | 1,626.6 | 1,756.6 | +76.7 | +4.6 | 14,213,242 |
| 18/06 | 1,574.9 | 1,693.3 | 1,569.9 | 1,679.9 | +85.0 | +5.3 | 12,719,827 |
| 18/05 | 1,589.9 | 1,686.6 | 1,523.3 | 1,594.9 | +15.0 | +1.0 | 16,241,862 |
| 18/04 | 1,559.9 | 1,626.6 | 1,533.3 | 1,579.9 | +23.3 | +1.5 | 11,368,914 |
| 18/03 | 1,654.9 | 1,654.9 | 1,519.9 | 1,556.6 | -98.3 | -5.9 | 20,854,408 |
| 18/02 | 1,661.6 | 1,716.6 | 1,559.9 | 1,654.9 | -8.4 | -0.5 | 23,068,430 |
| 18/01 | 1,689.9 | 1,716.6 | 1,649.9 | 1,663.3 | -16.6 | -1.0 | 17,044,370 |
| 17/12 | 1,826.6 | 1,826.6 | 1,654.9 | 1,679.9 | -150.0 | -8.2 | 63,025,229 |
| 17/11 | 2,159.9 | 2,196.6 | 1,759.9 | 1,829.9 | -313.4 | -14.6 | 22,274,022 |
| 17/10 | 2,133.3 | 2,233.3 | 2,113.3 | 2,143.3 | +13.4 | +0.6 | 8,789,788 |
| 17/09 | 2,016.6 | 2,169.9 | 1,946.6 | 2,129.9 | +126.6 | +6.3 | 10,929,709 |
| 17/08 | 2,066.6 | 2,096.6 | 1,899.9 | 2,003.3 | -70.0 | -3.4 | 13,535,835 |
| 17/07 | 2,106.6 | 2,113.3 | 2,003.3 | 2,073.3 | -30.0 | -1.4 | 9,658,296 |
| 17/06 | 2,009.9 | 2,106.6 | 1,963.3 | 2,103.3 | +106.7 | +5.3 | 13,915,039 |
| 17/05 | 2,043.3 | 2,153.3 | 1,993.3 | 1,996.6 | -33.3 | -1.6 | 13,779,438 |
▶︎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
