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 | 2,791,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/29 | 1,530.3 | 1,554.9 | 1,503.6 | 1,525.9 | +7.3 | +0.5 | 2,890,829 |
| 9/22 | 1,528.9 | 1,556.3 | 1,506.9 | 1,518.6 | +2.7 | +0.2 | 3,625,236 |
| 9/15 | 1,479.3 | 1,532.9 | 1,432.3 | 1,515.9 | +50.6 | +3.5 | 3,768,638 |
| 9/8 | 1,576.3 | 1,576.6 | 1,418.6 | 1,465.3 | -108.6 | -6.9 | 12,727,027 |
| 9/1 | 1,479.9 | 1,576.3 | 1,460.9 | 1,573.9 | +101.3 | +6.9 | 4,737,947 |
| 8/25 | 1,359.3 | 1,500.9 | 1,356.6 | 1,472.6 | +90.0 | +6.5 | 6,219,962 |
| 8/18 | 1,238.3 | 1,417.3 | 1,202.3 | 1,382.6 | +144.3 | +11.7 | 8,042,780 |
| 8/10 | 1,166.6 | 1,238.6 | 1,124.3 | 1,238.3 | +69.7 | +6.0 | 4,667,447 |
| 8/4 | 1,193.9 | 1,198.3 | 1,157.6 | 1,168.6 | -7.0 | -0.6 | 2,861,729 |
| 7/28 | 1,164.6 | 1,188.6 | 1,158.6 | 1,175.6 | +22.0 | +1.9 | 2,156,722 |
| 7/21 | 1,167.3 | 1,181.3 | 1,136.9 | 1,153.6 | -13.7 | -1.2 | 1,785,318 |
| 7/14 | 1,211.3 | 1,216.3 | 1,155.3 | 1,167.3 | -47.3 | -3.9 | 2,148,021 |
| 7/7 | 1,213.9 | 1,222.9 | 1,183.6 | 1,214.6 | +6.3 | +0.5 | 2,133,921 |
| 6/30 | 1,205.3 | 1,224.6 | 1,192.6 | 1,208.3 | +3.0 | +0.3 | 3,029,730 |
| 6/23 | 1,163.3 | 1,222.6 | 1,154.3 | 1,205.3 | +58.4 | +5.1 | 3,261,333 |
| 6/16 | 1,125.9 | 1,148.6 | 1,110.9 | 1,146.9 | +35.3 | +3.2 | 3,799,538 |
| 6/9 | 1,124.9 | 1,126.3 | 1,089.9 | 1,111.6 | +10.0 | +0.9 | 3,765,338 |
| 6/2 | 1,184.9 | 1,184.9 | 1,084.9 | 1,101.6 | -78.3 | -6.6 | 4,477,845 |
| 5/26 | 1,229.9 | 1,248.3 | 1,176.6 | 1,179.9 | -45.0 | -3.7 | 2,571,026 |
| 5/19 | 1,234.9 | 1,279.9 | 1,213.3 | 1,224.9 | -8.4 | -0.7 | 2,893,229 |
| 5/12 | 1,311.6 | 1,328.3 | 1,219.9 | 1,233.3 | -75.0 | -5.7 | 2,327,123 |
| 5/2 | 1,301.6 | 1,318.3 | 1,294.9 | 1,308.3 | 0 | 0.0 | 613,506 |
| 4/28 | 1,288.3 | 1,313.3 | 1,269.9 | 1,308.3 | +23.4 | +1.8 | 1,764,318 |
| 4/21 | 1,288.3 | 1,293.3 | 1,268.3 | 1,284.9 | -3.4 | -0.3 | 1,228,212 |
| 4/14 | 1,244.9 | 1,291.6 | 1,243.3 | 1,288.3 | +51.7 | +4.2 | 1,616,416 |
| 4/7 | 1,228.3 | 1,246.6 | 1,218.3 | 1,236.6 | +20.0 | +1.6 | 1,482,015 |
| 3/31 | 1,219.9 | 1,238.3 | 1,206.6 | 1,216.6 | +3.3 | +0.3 | 1,522,815 |
| 3/24 | 1,209.9 | 1,213.3 | 1,184.9 | 1,213.3 | -3.3 | -0.3 | 1,558,216 |
| 3/17 | 1,239.9 | 1,253.3 | 1,199.9 | 1,216.6 | -38.3 | -3.1 | 2,810,128 |
| 3/10 | 1,243.3 | 1,263.3 | 1,231.6 | 1,254.9 | +10.0 | +0.8 | 2,237,722 |
▶︎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
