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) |
|---|---|---|---|---|---|---|---|
| 12/04 | 1,453.3 | 1,481.6 | 1,393.3 | 1,403.3 | -58.3 | -4.0 | 8,909,489 |
| 12/03 | 1,316.6 | 1,466.6 | 1,314.9 | 1,461.6 | +140.0 | +10.6 | 17,200,372 |
| 12/02 | 1,366.6 | 1,403.3 | 1,301.6 | 1,321.6 | -45.0 | -3.3 | 15,944,559 |
| 12/01 | 1,349.9 | 1,373.3 | 1,291.6 | 1,366.6 | +35.0 | +2.6 | 9,223,892 |
| 11/12 | 1,369.9 | 1,381.6 | 1,283.3 | 1,331.6 | -28.3 | -2.1 | 12,246,722 |
| 11/11 | 1,228.3 | 1,369.9 | 1,169.9 | 1,359.9 | +131.6 | +10.7 | 14,849,548 |
| 11/10 | 1,379.9 | 1,408.3 | 1,208.3 | 1,228.3 | -165.0 | -11.8 | 13,672,337 |
| 11/09 | 1,303.3 | 1,406.6 | 1,273.3 | 1,393.3 | +91.7 | +7.1 | 10,936,309 |
| 11/08 | 1,321.6 | 1,351.6 | 1,138.3 | 1,301.6 | -25.0 | -1.9 | 18,475,984 |
| 11/07 | 1,409.9 | 1,413.3 | 1,323.3 | 1,326.6 | -85.0 | -6.0 | 10,614,106 |
| 11/06 | 1,348.3 | 1,441.6 | 1,309.9 | 1,411.6 | +68.3 | +5.1 | 13,330,933 |
| 11/05 | 1,208.3 | 1,343.3 | 1,199.9 | 1,343.3 | +135.0 | +11.2 | 8,925,089 |
| 11/04 | 1,199.9 | 1,243.3 | 1,186.6 | 1,208.3 | +11.7 | +1.0 | 7,395,674 |
| 11/03 | 1,288.3 | 1,303.3 | 973.3 | 1,196.6 | -81.7 | -6.4 | 15,282,753 |
| 11/02 | 1,196.6 | 1,284.9 | 1,163.3 | 1,278.3 | +83.4 | +7.0 | 10,538,505 |
| 11/01 | 1,108.3 | 1,198.3 | 1,101.6 | 1,194.9 | +88.3 | +8.0 | 8,823,688 |
| 10/12 | 1,184.9 | 1,194.9 | 1,049.9 | 1,106.6 | -85.0 | -7.1 | 17,344,973 |
| 10/11 | 1,161.6 | 1,213.3 | 1,118.3 | 1,191.6 | +20.0 | +1.7 | 12,233,522 |
| 10/10 | 1,269.9 | 1,281.6 | 1,158.3 | 1,171.6 | -80.0 | -6.4 | 13,396,334 |
| 10/09 | 1,421.6 | 1,423.3 | 1,218.3 | 1,251.6 | -183.3 | -12.8 | 26,381,663 |
| 10/08 | 1,266.6 | 1,456.6 | 1,228.3 | 1,434.9 | +155.0 | +12.1 | 19,657,996 |
| 10/07 | 1,404.9 | 1,469.9 | 1,201.6 | 1,279.9 | -135.0 | -9.5 | 24,404,044 |
| 10/06 | 1,288.3 | 1,516.6 | 1,251.6 | 1,414.9 | +105.0 | +8.0 | 19,985,000 |
| 10/05 | 1,193.3 | 1,341.6 | 1,173.3 | 1,309.9 | +111.6 | +9.3 | 19,576,395 |
| 10/04 | 1,018.3 | 1,213.3 | 996.6 | 1,198.3 | +181.7 | +17.9 | 21,071,010 |
| 10/03 | 1,003.3 | 1,044.9 | 924.9 | 1,016.6 | -1.7 | -0.2 | 16,729,967 |
| 10/02 | 984.9 | 1,074.9 | 951.6 | 1,018.3 | +25.0 | +2.5 | 11,161,311 |
| 10/01 | 884.9 | 1,011.6 | 846.6 | 993.3 | +108.4 | +12.3 | 14,637,746 |
| 09/12 | 824.9 | 908.3 | 821.6 | 884.9 | +60.0 | +7.3 | 7,680,677 |
| 09/11 | 863.3 | 898.3 | 768.3 | 824.9 | -33.4 | -3.9 | 8,644,286 |
▶︎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
