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
2,036.1
円
(14:22)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/27 | 1,994.0 | 2,048.0 | 1,965.5 | 2,036.5 | +64.5 | +3.3 | 1,818,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,899.0 | 1,995.5 | 1,868.5 | 1,972.0 | +55.5 | +2.9 | 3,568,400 |
| 11/15 | 2,013.0 | 2,045.0 | 1,890.5 | 1,916.5 | -55.0 | -2.8 | 6,674,500 |
| 11/8 | 1,981.0 | 2,024.0 | 1,884.0 | 1,971.5 | -17.5 | -0.9 | 3,696,500 |
| 11/1 | 1,990.5 | 2,058.5 | 1,983.0 | 1,989.0 | +4.5 | +0.2 | 5,640,900 |
| 10/25 | 2,051.0 | 2,098.5 | 1,965.0 | 1,984.5 | -57.5 | -2.8 | 3,182,500 |
| 10/18 | 2,115.0 | 2,136.5 | 2,028.0 | 2,042.0 | -73.0 | -3.5 | 2,877,500 |
| 10/11 | 2,122.5 | 2,161.0 | 2,078.0 | 2,115.0 | -18.0 | -0.8 | 3,497,500 |
| 10/4 | 2,028.5 | 2,139.0 | 2,020.0 | 2,133.0 | +54.5 | +2.6 | 3,006,400 |
| 9/27 | 2,082.9 | 2,148.5 | 2,068.3 | 2,078.5 | +23.9 | +1.2 | 2,292,218 |
| 9/20 | 1,999.6 | 2,088.3 | 1,965.3 | 2,054.6 | +71.3 | +3.6 | 2,950,229 |
| 9/13 | 2,003.3 | 2,101.9 | 1,962.6 | 1,983.3 | -48.3 | -2.4 | 4,356,343 |
| 9/6 | 2,062.9 | 2,062.9 | 1,962.6 | 2,031.6 | -34.3 | -1.7 | 3,052,230 |
| 8/30 | 2,018.9 | 2,089.9 | 1,986.6 | 2,065.9 | +49.3 | +2.4 | 3,266,733 |
| 8/23 | 2,107.6 | 2,154.9 | 2,007.6 | 2,016.6 | -91.0 | -4.3 | 4,490,445 |
| 8/16 | 2,073.3 | 2,162.3 | 2,003.3 | 2,107.6 | +1.0 | +0.1 | 3,642,336 |
| 8/9 | 1,999.9 | 2,192.6 | 1,901.9 | 2,106.6 | +17.7 | +0.9 | 6,192,662 |
| 8/2 | 2,164.6 | 2,210.6 | 2,074.9 | 2,088.9 | -79.4 | -3.7 | 4,741,547 |
| 7/26 | 2,259.9 | 2,308.6 | 2,161.6 | 2,168.3 | -78.0 | -3.5 | 3,159,932 |
| 7/19 | 2,236.6 | 2,257.3 | 2,203.3 | 2,246.3 | +4.7 | +0.2 | 1,965,020 |
| 7/12 | 2,183.3 | 2,267.9 | 2,159.3 | 2,241.6 | +60.0 | +2.8 | 2,967,630 |
| 7/5 | 2,188.3 | 2,248.3 | 2,152.3 | 2,181.6 | +2.7 | +0.1 | 4,460,145 |
| 6/28 | 1,954.9 | 2,179.3 | 1,937.3 | 2,178.9 | +269.0 | +14.1 | 5,344,853 |
| 6/21 | 1,909.9 | 1,926.6 | 1,849.3 | 1,909.9 | +2.3 | +0.1 | 2,607,926 |
| 6/14 | 1,902.9 | 1,959.9 | 1,883.9 | 1,907.6 | +12.0 | +0.6 | 2,487,925 |
| 6/7 | 2,070.6 | 2,095.6 | 1,889.3 | 1,895.6 | -141.7 | -7.0 | 4,988,450 |
| 5/31 | 1,946.9 | 2,049.9 | 1,904.9 | 2,037.3 | +94.0 | +4.8 | 3,162,032 |
| 5/24 | 2,041.6 | 2,076.6 | 1,936.6 | 1,943.3 | -104.6 | -5.1 | 2,465,425 |
| 5/17 | 1,932.3 | 2,214.9 | 1,871.3 | 2,047.9 | +114.6 | +5.9 | 7,628,776 |
| 5/10 | 1,978.3 | 1,978.3 | 1,873.3 | 1,933.3 | -43.3 | -2.2 | 2,047,520 |
| 5/2 | 2,002.3 | 2,002.3 | 1,903.9 | 1,976.6 | -9.0 | -0.5 | 2,175,022 |
▶︎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
