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) |
|---|---|---|---|---|---|---|---|
| 1/7 | 1,473.3 | 1,503.3 | 1,459.9 | 1,493.3 | +28.4 | +1.9 | 972,910 |
| 12/30 | 1,434.9 | 1,483.3 | 1,408.3 | 1,464.9 | +30.0 | +2.1 | 958,510 |
| 12/24 | 1,491.6 | 1,496.6 | 1,429.9 | 1,434.9 | -70.0 | -4.7 | 1,095,611 |
| 12/17 | 1,503.3 | 1,514.9 | 1,488.3 | 1,504.9 | +10.0 | +0.7 | 1,516,215 |
| 12/10 | 1,438.3 | 1,518.3 | 1,431.6 | 1,494.9 | +53.3 | +3.7 | 1,947,319 |
| 12/3 | 1,439.9 | 1,448.3 | 1,396.6 | 1,441.6 | -5.0 | -0.4 | 2,184,322 |
| 11/26 | 1,489.9 | 1,514.9 | 1,438.3 | 1,446.6 | -43.3 | -2.9 | 1,807,518 |
| 11/19 | 1,703.3 | 1,703.3 | 1,483.3 | 1,489.9 | -213.4 | -12.5 | 3,071,131 |
| 11/12 | 1,696.6 | 1,719.9 | 1,673.3 | 1,703.3 | +13.4 | +0.8 | 1,157,112 |
| 11/5 | 1,696.6 | 1,696.6 | 1,669.9 | 1,689.9 | +16.6 | +1.0 | 1,105,511 |
| 10/29 | 1,689.9 | 1,713.3 | 1,661.6 | 1,673.3 | -3.3 | -0.2 | 1,104,611 |
| 10/22 | 1,699.9 | 1,703.3 | 1,656.6 | 1,676.6 | -23.3 | -1.4 | 1,225,212 |
| 10/15 | 1,716.6 | 1,733.3 | 1,679.9 | 1,699.9 | -3.4 | -0.2 | 1,093,211 |
| 10/8 | 1,733.3 | 1,746.6 | 1,683.3 | 1,703.3 | -13.3 | -0.8 | 1,565,716 |
| 10/1 | 1,763.3 | 1,779.9 | 1,699.9 | 1,716.6 | -30.0 | -1.7 | 1,567,516 |
| 9/24 | 1,716.6 | 1,756.6 | 1,703.3 | 1,746.6 | +6.7 | +0.4 | 740,107 |
| 9/17 | 1,723.3 | 1,773.3 | 1,713.3 | 1,739.9 | +16.6 | +1.0 | 1,321,513 |
| 9/10 | 1,716.6 | 1,789.9 | 1,713.3 | 1,723.3 | +26.7 | +1.6 | 1,770,018 |
| 9/3 | 1,666.6 | 1,726.6 | 1,654.9 | 1,696.6 | +45.0 | +2.7 | 1,771,518 |
| 8/27 | 1,664.9 | 1,676.6 | 1,643.3 | 1,651.6 | +1.7 | +0.1 | 1,001,110 |
| 8/20 | 1,619.9 | 1,659.9 | 1,608.3 | 1,649.9 | +35.0 | +2.2 | 1,300,813 |
| 8/13 | 1,578.3 | 1,623.3 | 1,578.3 | 1,614.9 | +16.6 | +1.0 | 927,009 |
| 8/6 | 1,576.6 | 1,606.6 | 1,563.3 | 1,598.3 | +38.4 | +2.5 | 1,067,411 |
| 7/30 | 1,576.6 | 1,589.9 | 1,558.3 | 1,559.9 | -6.7 | -0.4 | 970,510 |
| 7/21 | 1,566.6 | 1,574.9 | 1,533.3 | 1,566.6 | -28.3 | -1.8 | 1,041,910 |
| 7/16 | 1,564.9 | 1,611.6 | 1,561.6 | 1,594.9 | +48.3 | +3.1 | 1,068,311 |
| 7/9 | 1,661.6 | 1,673.3 | 1,526.6 | 1,546.6 | -116.7 | -7.0 | 2,114,421 |
| 7/2 | 1,689.9 | 1,699.9 | 1,636.6 | 1,663.3 | -20.0 | -1.2 | 1,449,614 |
| 6/25 | 1,611.6 | 1,689.9 | 1,603.3 | 1,683.3 | +58.4 | +3.6 | 1,384,214 |
| 6/18 | 1,683.3 | 1,683.3 | 1,623.3 | 1,624.9 | -45.0 | -2.7 | 1,970,420 |
▶︎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
