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) |
|---|---|---|---|---|---|---|---|
| 17/04 | 2,009.9 | 2,049.9 | 1,906.6 | 2,029.9 | +23.3 | +1.2 | 13,661,536 |
| 17/03 | 2,016.6 | 2,089.9 | 1,993.3 | 2,006.6 | -16.7 | -0.8 | 14,461,344 |
| 17/02 | 1,966.6 | 2,053.3 | 1,936.6 | 2,023.3 | +50.0 | +2.5 | 15,437,254 |
| 17/01 | 2,119.9 | 2,183.3 | 1,966.6 | 1,973.3 | -120.0 | -5.7 | 14,345,843 |
| 16/12 | 2,053.3 | 2,139.9 | 1,996.6 | 2,093.3 | +50.0 | +2.5 | 22,292,623 |
| 16/11 | 2,256.6 | 2,269.9 | 2,023.3 | 2,043.3 | -220.0 | -9.7 | 21,883,118 |
| 16/10 | 2,406.6 | 2,419.9 | 2,249.9 | 2,263.3 | -130.0 | -5.4 | 13,323,733 |
| 16/09 | 2,263.3 | 2,473.3 | 2,236.6 | 2,393.3 | +126.7 | +5.6 | 14,643,446 |
| 16/08 | 2,733.3 | 2,746.6 | 2,213.3 | 2,266.6 | -456.7 | -16.8 | 16,743,167 |
| 16/07 | 2,639.9 | 2,773.3 | 2,619.9 | 2,723.3 | +83.4 | +3.2 | 10,815,408 |
| 16/06 | 2,616.6 | 2,656.6 | 2,366.6 | 2,639.9 | +6.6 | +0.3 | 11,167,011 |
| 16/05 | 2,286.6 | 2,663.3 | 2,279.9 | 2,633.3 | +273.4 | +11.6 | 10,539,405 |
| 16/04 | 2,339.9 | 2,439.9 | 2,213.3 | 2,359.9 | +10.0 | +0.4 | 11,188,012 |
| 16/03 | 2,586.6 | 2,629.9 | 2,349.9 | 2,349.9 | -246.7 | -9.5 | 18,942,789 |
| 16/02 | 2,769.9 | 2,853.3 | 2,266.6 | 2,596.6 | -166.7 | -6.0 | 18,549,185 |
| 16/01 | 2,763.3 | 2,806.6 | 2,403.3 | 2,763.3 | -6.6 | -0.2 | 15,367,053 |
| 15/12 | 2,343.3 | 2,816.6 | 2,339.9 | 2,769.9 | +416.6 | +17.7 | 21,831,518 |
| 15/11 | 2,566.6 | 2,579.9 | 2,343.3 | 2,353.3 | -236.6 | -9.1 | 14,152,341 |
| 15/10 | 2,346.6 | 2,603.3 | 2,319.9 | 2,589.9 | +276.6 | +12.0 | 16,078,361 |
| 15/09 | 2,559.9 | 2,563.3 | 2,259.9 | 2,313.3 | -240.0 | -9.4 | 15,795,158 |
| 15/08 | 2,526.6 | 2,823.3 | 2,366.6 | 2,553.3 | +23.4 | +0.9 | 22,219,122 |
| 15/07 | 2,379.9 | 2,529.9 | 2,236.6 | 2,529.9 | +153.3 | +6.5 | 14,197,342 |
| 15/06 | 2,366.6 | 2,439.9 | 2,289.9 | 2,376.6 | -13.3 | -0.6 | 16,039,360 |
| 15/05 | 2,273.3 | 2,426.6 | 2,133.3 | 2,389.9 | +110.0 | +4.8 | 16,461,464 |
| 15/04 | 2,353.3 | 2,366.6 | 2,229.9 | 2,279.9 | -90.0 | -3.8 | 15,124,351 |
| 15/03 | 2,486.6 | 2,566.6 | 2,336.6 | 2,369.9 | -106.7 | -4.3 | 15,061,350 |
| 15/02 | 2,379.9 | 2,633.3 | 2,363.3 | 2,476.6 | +90.0 | +3.8 | 11,495,815 |
| 15/01 | 2,329.9 | 2,399.9 | 2,239.9 | 2,386.6 | +73.3 | +3.2 | 9,331,293 |
| 14/12 | 2,339.9 | 2,423.3 | 2,229.9 | 2,313.3 | -33.3 | -1.4 | 10,399,904 |
| 14/11 | 2,216.6 | 2,399.9 | 2,116.6 | 2,346.6 | +163.3 | +7.5 | 13,253,532 |
▶︎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
