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
2,052.7
円
(15:24)
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 | 2,054.0 | 1,965.5 | 2,052.5 | +80.5 | +4.1 | 2,103,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 2,004.9 | 2,104.9 | 1,954.3 | 1,985.6 | +7.7 | +0.4 | 3,088,531 |
| 4/19 | 1,928.9 | 1,989.6 | 1,905.3 | 1,977.9 | +42.3 | +2.2 | 3,728,737 |
| 4/12 | 1,946.6 | 1,962.9 | 1,880.6 | 1,935.6 | +21.0 | +1.1 | 1,959,320 |
| 4/5 | 2,005.3 | 2,006.6 | 1,859.6 | 1,914.6 | -95.3 | -4.7 | 3,386,434 |
| 3/29 | 2,049.3 | 2,051.3 | 1,926.6 | 2,009.9 | -48.0 | -2.3 | 3,777,638 |
| 3/22 | 2,130.9 | 2,141.6 | 2,015.9 | 2,057.9 | -51.4 | -2.4 | 2,821,528 |
| 3/15 | 2,069.9 | 2,149.9 | 2,024.3 | 2,109.3 | +66.4 | +3.3 | 3,737,137 |
| 3/8 | 1,965.3 | 2,165.9 | 1,941.3 | 2,042.9 | +92.0 | +4.7 | 4,334,443 |
| 3/1 | 1,998.3 | 2,015.3 | 1,897.3 | 1,950.9 | -14.0 | -0.7 | 3,862,239 |
| 2/22 | 1,917.3 | 2,048.6 | 1,905.3 | 1,964.9 | +61.6 | +3.2 | 3,403,234 |
| 2/16 | 1,938.9 | 2,114.9 | 1,882.3 | 1,903.3 | -12.0 | -0.6 | 6,074,161 |
| 2/9 | 1,920.3 | 1,929.9 | 1,887.3 | 1,915.3 | -0.6 | +0.0 | 3,091,231 |
| 2/2 | 1,889.3 | 1,943.9 | 1,848.9 | 1,915.9 | +32.0 | +1.7 | 3,780,638 |
| 1/26 | 1,869.3 | 1,905.6 | 1,845.9 | 1,883.9 | +26.0 | +1.4 | 4,616,146 |
| 1/19 | 1,808.3 | 1,989.3 | 1,782.6 | 1,857.9 | +30.0 | +1.6 | 6,088,561 |
| 1/12 | 1,763.3 | 1,860.9 | 1,757.3 | 1,827.9 | +82.0 | +4.7 | 2,960,430 |
| 1/5 | 1,733.6 | 1,754.3 | 1,701.3 | 1,745.9 | +9.6 | +0.6 | 671,407 |
| 12/29 | 1,680.6 | 1,742.3 | 1,659.9 | 1,736.3 | +64.7 | +3.9 | 2,261,423 |
| 12/22 | 1,650.3 | 1,683.6 | 1,579.9 | 1,671.6 | +21.0 | +1.3 | 2,697,627 |
| 12/15 | 1,652.9 | 1,690.9 | 1,613.3 | 1,650.6 | +15.3 | +0.9 | 2,913,329 |
| 12/8 | 1,644.9 | 1,675.3 | 1,617.6 | 1,635.3 | -18.0 | -1.1 | 2,164,222 |
| 12/1 | 1,657.6 | 1,663.9 | 1,621.6 | 1,653.3 | +2.0 | +0.1 | 2,123,721 |
| 11/24 | 1,668.3 | 1,677.6 | 1,613.9 | 1,651.3 | -23.6 | -1.4 | 1,658,117 |
| 11/17 | 1,659.9 | 1,691.9 | 1,626.6 | 1,674.9 | +17.6 | +1.1 | 3,424,234 |
| 11/10 | 1,606.3 | 1,657.3 | 1,553.9 | 1,657.3 | +53.7 | +3.4 | 4,000,840 |
| 11/2 | 1,536.9 | 1,632.6 | 1,519.3 | 1,603.6 | +65.0 | +4.2 | 2,709,927 |
| 10/27 | 1,529.9 | 1,599.3 | 1,451.9 | 1,538.6 | +13.7 | +0.9 | 8,801,188 |
| 10/20 | 1,549.6 | 1,592.9 | 1,500.6 | 1,524.9 | -8.7 | -0.6 | 3,752,737 |
| 10/13 | 1,504.9 | 1,549.6 | 1,496.9 | 1,533.6 | +47.7 | +3.2 | 2,342,723 |
| 10/6 | 1,525.9 | 1,528.9 | 1,448.6 | 1,485.9 | -40.0 | -2.6 | 3,103,831 |
▶︎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
