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) |
|---|---|---|---|---|---|---|---|
| 3/3 | 1,258.3 | 1,268.3 | 1,224.9 | 1,244.9 | -30.0 | -2.4 | 1,896,919 |
| 2/24 | 1,269.9 | 1,281.6 | 1,251.6 | 1,274.9 | +13.3 | +1.1 | 1,855,219 |
| 2/17 | 1,318.3 | 1,324.9 | 1,243.3 | 1,261.6 | -53.3 | -4.1 | 3,128,731 |
| 2/10 | 1,301.6 | 1,333.3 | 1,299.9 | 1,314.9 | +18.3 | +1.4 | 1,242,612 |
| 2/3 | 1,329.9 | 1,349.9 | 1,291.6 | 1,296.6 | -26.7 | -2.0 | 1,364,714 |
| 1/27 | 1,313.3 | 1,333.3 | 1,303.3 | 1,323.3 | +18.4 | +1.4 | 837,308 |
| 1/20 | 1,286.6 | 1,319.9 | 1,284.9 | 1,304.9 | +11.6 | +0.9 | 956,110 |
| 1/13 | 1,316.6 | 1,321.6 | 1,289.9 | 1,293.3 | -21.6 | -1.6 | 768,908 |
| 1/6 | 1,364.9 | 1,364.9 | 1,311.6 | 1,314.9 | -60.0 | -4.4 | 676,507 |
| 12/30 | 1,383.3 | 1,401.6 | 1,366.6 | 1,374.9 | -6.7 | -0.5 | 882,909 |
| 12/23 | 1,349.9 | 1,388.3 | 1,339.9 | 1,381.6 | +26.7 | +2.0 | 1,403,714 |
| 12/16 | 1,374.9 | 1,374.9 | 1,353.3 | 1,354.9 | -28.4 | -2.1 | 1,483,515 |
| 12/9 | 1,376.6 | 1,388.3 | 1,336.6 | 1,383.3 | +6.7 | +0.5 | 1,806,618 |
| 12/2 | 1,473.3 | 1,478.3 | 1,369.9 | 1,376.6 | -85.0 | -5.8 | 2,373,024 |
| 11/25 | 1,401.6 | 1,466.6 | 1,389.9 | 1,461.6 | +63.3 | +4.5 | 1,490,715 |
| 11/18 | 1,366.6 | 1,403.3 | 1,338.3 | 1,398.3 | +26.7 | +2.0 | 1,503,915 |
| 11/11 | 1,399.9 | 1,411.6 | 1,319.9 | 1,371.6 | -10.0 | -0.7 | 2,781,028 |
| 11/4 | 1,408.3 | 1,451.6 | 1,379.9 | 1,381.6 | -26.7 | -1.9 | 1,395,614 |
| 10/28 | 1,401.6 | 1,421.6 | 1,361.6 | 1,408.3 | +20.0 | +1.4 | 2,317,223 |
| 10/21 | 1,436.6 | 1,441.6 | 1,381.6 | 1,388.3 | -56.6 | -3.9 | 1,304,713 |
| 10/14 | 1,384.9 | 1,446.6 | 1,384.9 | 1,444.9 | +26.6 | +1.9 | 1,825,218 |
| 10/7 | 1,356.6 | 1,438.3 | 1,341.6 | 1,418.3 | +65.0 | +4.8 | 1,830,018 |
| 9/30 | 1,328.3 | 1,374.9 | 1,323.3 | 1,353.3 | +20.0 | +1.5 | 1,989,020 |
| 9/22 | 1,343.3 | 1,353.3 | 1,318.3 | 1,333.3 | -3.3 | -0.3 | 1,040,710 |
| 9/16 | 1,353.3 | 1,356.6 | 1,321.6 | 1,336.6 | +3.3 | +0.3 | 2,160,622 |
| 9/9 | 1,343.3 | 1,349.9 | 1,284.9 | 1,333.3 | -28.3 | -2.1 | 1,978,520 |
| 9/2 | 1,368.3 | 1,413.3 | 1,329.9 | 1,361.6 | -38.3 | -2.7 | 3,981,340 |
| 8/26 | 1,409.9 | 1,423.3 | 1,379.9 | 1,399.9 | -11.7 | -0.8 | 1,677,017 |
| 8/19 | 1,404.9 | 1,439.9 | 1,388.3 | 1,411.6 | +11.7 | +0.8 | 2,209,522 |
| 8/12 | 1,456.6 | 1,466.6 | 1,383.3 | 1,399.9 | -55.0 | -3.8 | 2,363,424 |
▶︎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
