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) |
|---|---|---|---|---|---|---|---|
| 8/5 | 1,443.3 | 1,466.6 | 1,413.3 | 1,454.9 | +18.3 | +1.3 | 2,109,021 |
| 7/29 | 1,479.9 | 1,493.3 | 1,433.3 | 1,436.6 | -50.0 | -3.4 | 1,662,017 |
| 7/22 | 1,438.3 | 1,491.6 | 1,424.9 | 1,486.6 | +48.3 | +3.4 | 1,491,015 |
| 7/15 | 1,429.9 | 1,461.6 | 1,418.3 | 1,438.3 | +21.7 | +1.5 | 1,938,619 |
| 7/8 | 1,391.6 | 1,423.3 | 1,373.3 | 1,416.6 | +41.7 | +3.0 | 1,753,518 |
| 7/1 | 1,396.6 | 1,398.3 | 1,353.3 | 1,374.9 | -23.4 | -1.7 | 2,557,826 |
| 6/24 | 1,298.3 | 1,433.3 | 1,273.3 | 1,398.3 | +93.4 | +7.2 | 2,698,227 |
| 6/17 | 1,304.9 | 1,321.6 | 1,261.6 | 1,304.9 | -11.7 | -0.9 | 2,517,625 |
| 6/10 | 1,273.3 | 1,328.3 | 1,271.6 | 1,316.6 | +43.3 | +3.4 | 1,662,917 |
| 6/3 | 1,283.3 | 1,299.9 | 1,259.9 | 1,273.3 | -8.3 | -0.7 | 2,451,624 |
| 5/27 | 1,321.6 | 1,334.9 | 1,263.3 | 1,281.6 | -30.0 | -2.3 | 1,575,016 |
| 5/20 | 1,314.9 | 1,328.3 | 1,266.6 | 1,311.6 | +10.0 | +0.8 | 2,199,622 |
| 5/13 | 1,401.6 | 1,449.9 | 1,253.3 | 1,301.6 | -103.3 | -7.4 | 2,954,729 |
| 5/6 | 1,369.9 | 1,418.3 | 1,369.9 | 1,404.9 | -46.7 | -3.2 | 834,608 |
| 4/28 | 1,408.3 | 1,451.6 | 1,408.3 | 1,451.6 | +18.3 | +1.3 | 1,387,514 |
| 4/22 | 1,401.6 | 1,446.6 | 1,369.9 | 1,433.3 | +20.0 | +1.4 | 1,158,912 |
| 4/15 | 1,408.3 | 1,463.3 | 1,396.6 | 1,413.3 | +3.4 | +0.2 | 1,734,917 |
| 4/8 | 1,514.9 | 1,523.3 | 1,379.9 | 1,409.9 | -86.7 | -5.8 | 1,915,219 |
| 4/1 | 1,549.9 | 1,549.9 | 1,468.3 | 1,496.6 | -41.7 | -2.7 | 1,234,512 |
| 3/25 | 1,513.3 | 1,543.3 | 1,499.9 | 1,538.3 | +46.7 | +3.1 | 965,110 |
| 3/18 | 1,486.6 | 1,549.9 | 1,474.9 | 1,491.6 | +3.3 | +0.2 | 1,632,916 |
| 3/11 | 1,449.9 | 1,509.9 | 1,423.3 | 1,488.3 | +28.4 | +2.0 | 1,604,416 |
| 3/4 | 1,484.9 | 1,523.3 | 1,456.6 | 1,459.9 | -13.4 | -0.9 | 1,234,512 |
| 2/25 | 1,486.6 | 1,493.3 | 1,459.9 | 1,473.3 | -36.6 | -2.4 | 781,808 |
| 2/18 | 1,524.9 | 1,541.6 | 1,464.9 | 1,509.9 | -23.4 | -1.5 | 1,874,719 |
| 2/10 | 1,489.9 | 1,543.3 | 1,483.3 | 1,533.3 | +36.7 | +2.5 | 837,608 |
| 2/4 | 1,446.6 | 1,503.3 | 1,409.9 | 1,496.6 | +53.3 | +3.7 | 1,490,715 |
| 1/28 | 1,451.6 | 1,473.3 | 1,434.9 | 1,443.3 | -11.6 | -0.8 | 977,110 |
| 1/21 | 1,466.6 | 1,479.9 | 1,419.9 | 1,454.9 | +8.3 | +0.6 | 1,262,713 |
| 1/14 | 1,483.3 | 1,506.6 | 1,434.9 | 1,446.6 | -46.7 | -3.1 | 1,229,112 |
▶︎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
