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) |
|---|---|---|---|---|---|---|---|
| 14/10 | 2,096.6 | 2,203.3 | 1,976.6 | 2,183.3 | +80.0 | +3.8 | 11,551,015 |
| 14/09 | 1,976.6 | 2,113.3 | 1,939.9 | 2,103.3 | +126.7 | +6.4 | 10,502,205 |
| 14/08 | 1,943.3 | 2,013.3 | 1,876.6 | 1,976.6 | +23.3 | +1.2 | 12,205,922 |
| 14/07 | 1,993.3 | 2,019.9 | 1,923.3 | 1,953.3 | -36.6 | -1.8 | 14,452,044 |
| 14/06 | 2,096.6 | 2,113.3 | 1,956.6 | 1,989.9 | -116.7 | -5.5 | 13,652,536 |
| 14/05 | 2,126.6 | 2,199.9 | 1,969.9 | 2,106.6 | -3.3 | -0.2 | 13,370,533 |
| 14/04 | 2,119.9 | 2,163.3 | 1,949.9 | 2,109.9 | 0 | 0.0 | 12,875,529 |
| 14/03 | 2,166.6 | 2,169.9 | 1,949.9 | 2,109.9 | -56.7 | -2.6 | 14,110,041 |
| 14/02 | 2,019.9 | 2,236.6 | 1,866.6 | 2,166.6 | +123.3 | +6.0 | 24,589,145 |
| 14/01 | 2,279.9 | 2,359.9 | 1,999.9 | 2,043.3 | -223.3 | -9.9 | 25,457,054 |
| 13/12 | 2,359.9 | 2,403.3 | 2,166.6 | 2,266.6 | -90.0 | -3.8 | 20,735,607 |
| 13/11 | 2,389.9 | 2,513.3 | 2,206.6 | 2,356.6 | -30.0 | -1.3 | 29,131,491 |
| 13/10 | 2,299.9 | 2,506.6 | 2,276.6 | 2,386.6 | +90.0 | +3.9 | 18,405,184 |
| 13/09 | 2,156.6 | 2,396.6 | 2,141.6 | 2,296.6 | +158.3 | +7.4 | 15,979,960 |
| 13/08 | 1,991.6 | 2,299.9 | 1,944.9 | 2,138.3 | +158.4 | +8.0 | 23,706,237 |
| 13/07 | 1,973.3 | 2,139.9 | 1,919.9 | 1,979.9 | +5.0 | +0.3 | 9,394,294 |
| 13/06 | 1,791.6 | 1,983.3 | 1,704.9 | 1,974.9 | +125.0 | +6.8 | 16,661,566 |
| 13/05 | 2,101.6 | 2,193.3 | 1,819.9 | 1,849.9 | -246.7 | -11.8 | 13,919,539 |
| 13/04 | 1,866.6 | 2,116.6 | 1,701.6 | 2,096.6 | +226.7 | +12.1 | 16,301,563 |
| 13/03 | 1,668.3 | 1,886.6 | 1,666.6 | 1,869.9 | +193.3 | +11.5 | 11,521,915 |
| 13/02 | 1,564.9 | 1,718.3 | 1,534.9 | 1,676.6 | +111.7 | +7.1 | 9,621,096 |
| 13/01 | 1,463.3 | 1,579.9 | 1,443.3 | 1,564.9 | +116.6 | +8.1 | 10,404,104 |
| 12/12 | 1,476.6 | 1,519.9 | 1,446.6 | 1,448.3 | -35.0 | -2.4 | 13,408,934 |
| 12/11 | 1,464.9 | 1,578.3 | 1,453.3 | 1,483.3 | +13.4 | +0.9 | 19,928,599 |
| 12/10 | 1,509.9 | 1,509.9 | 1,429.9 | 1,469.9 | -41.7 | -2.8 | 8,272,883 |
| 12/09 | 1,526.6 | 1,544.9 | 1,468.3 | 1,511.6 | -11.7 | -0.8 | 7,683,077 |
| 12/08 | 1,428.3 | 1,544.9 | 1,424.9 | 1,523.3 | +100.0 | +7.0 | 11,621,516 |
| 12/07 | 1,429.9 | 1,473.3 | 1,404.9 | 1,423.3 | -6.6 | -0.5 | 8,391,684 |
| 12/06 | 1,389.9 | 1,444.9 | 1,348.3 | 1,429.9 | +33.3 | +2.4 | 10,255,302 |
| 12/05 | 1,401.6 | 1,434.9 | 1,344.9 | 1,396.6 | -6.7 | -0.5 | 10,458,104 |
▶︎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
