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
2,135
円
(11:29)
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) |
|---|---|---|---|---|---|---|---|
| 11/28 | 1,994.0 | 2,139.5 | 1,965.5 | 2,135.5 | +163.5 | +8.3 | 2,542,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/20 | 1,839.9 | 1,916.6 | 1,836.6 | 1,889.9 | -16.7 | -0.9 | 2,179,822 |
| 9/13 | 1,866.6 | 1,909.9 | 1,859.9 | 1,906.6 | +56.7 | +3.1 | 2,259,623 |
| 9/6 | 1,846.6 | 1,869.9 | 1,819.9 | 1,849.9 | -30.0 | -1.6 | 1,920,919 |
| 8/30 | 1,826.6 | 1,886.6 | 1,816.6 | 1,879.9 | +36.6 | +2.0 | 2,482,525 |
| 8/23 | 1,889.9 | 1,903.3 | 1,836.6 | 1,843.3 | -26.6 | -1.4 | 1,671,617 |
| 8/16 | 1,996.6 | 2,006.6 | 1,836.6 | 1,869.9 | -93.4 | -4.8 | 2,007,020 |
| 8/9 | 1,976.6 | 2,033.3 | 1,899.9 | 1,963.3 | -40.0 | -2.0 | 3,829,538 |
| 8/2 | 1,989.9 | 2,049.9 | 1,959.9 | 2,003.3 | +6.7 | +0.3 | 2,394,324 |
| 7/26 | 1,999.9 | 2,049.9 | 1,973.3 | 1,996.6 | -30.0 | -1.5 | 1,989,920 |
| 7/19 | 2,039.9 | 2,073.3 | 1,999.9 | 2,026.6 | -20.0 | -1.0 | 2,015,120 |
| 7/12 | 2,016.6 | 2,076.6 | 1,983.3 | 2,046.6 | +10.0 | +0.5 | 1,949,119 |
| 7/5 | 1,959.9 | 2,043.3 | 1,953.3 | 2,036.6 | +96.7 | +5.0 | 1,660,817 |
| 6/28 | 1,943.3 | 1,966.6 | 1,909.9 | 1,939.9 | -33.4 | -1.7 | 2,127,021 |
| 6/21 | 1,973.3 | 2,016.6 | 1,949.9 | 1,973.3 | 0 | 0.0 | 2,658,927 |
| 6/14 | 1,953.3 | 2,019.9 | 1,936.6 | 1,973.3 | +50.0 | +2.6 | 2,563,526 |
| 6/7 | 1,839.9 | 1,966.6 | 1,833.3 | 1,923.3 | +60.0 | +3.2 | 2,375,124 |
| 5/31 | 1,916.6 | 1,983.3 | 1,863.3 | 1,863.3 | -53.3 | -2.8 | 2,794,828 |
| 5/24 | 1,793.3 | 1,923.3 | 1,766.6 | 1,916.6 | +123.3 | +6.9 | 3,615,636 |
| 5/17 | 1,969.9 | 1,983.3 | 1,699.9 | 1,793.3 | -210.0 | -10.5 | 5,572,256 |
| 5/10 | 2,019.9 | 2,039.9 | 1,966.6 | 2,003.3 | +16.7 | +0.8 | 2,343,623 |
| 4/26 | 1,939.9 | 1,999.9 | 1,933.3 | 1,986.6 | +36.7 | +1.9 | 1,834,218 |
| 4/19 | 2,096.6 | 2,109.9 | 1,939.9 | 1,949.9 | -146.7 | -7.0 | 2,556,926 |
| 4/12 | 2,109.9 | 2,129.9 | 2,073.3 | 2,096.6 | 0 | 0.0 | 2,093,121 |
| 4/5 | 2,166.6 | 2,176.6 | 2,073.3 | 2,096.6 | -40.0 | -1.9 | 2,894,729 |
| 3/29 | 2,149.9 | 2,196.6 | 2,113.3 | 2,136.6 | -23.3 | -1.1 | 3,130,831 |
| 3/22 | 2,176.6 | 2,176.6 | 2,123.3 | 2,159.9 | -10.0 | -0.5 | 2,103,921 |
| 3/15 | 2,166.6 | 2,219.9 | 2,149.9 | 2,169.9 | +36.6 | +1.7 | 3,504,335 |
| 3/8 | 2,129.9 | 2,166.6 | 2,113.3 | 2,133.3 | 0 | 0.0 | 2,649,026 |
| 3/1 | 2,009.9 | 2,139.9 | 2,006.6 | 2,133.3 | ー | ー | 4,430,744 |
▶︎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
