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) |
|---|---|---|---|---|---|---|---|
| 6/11 | 1,614.9 | 1,693.3 | 1,611.6 | 1,669.9 | +45.0 | +2.8 | 1,236,312 |
| 6/4 | 1,581.6 | 1,626.6 | 1,571.6 | 1,624.9 | +20.0 | +1.3 | 1,746,017 |
| 5/28 | 1,611.6 | 1,638.3 | 1,581.6 | 1,604.9 | -20.0 | -1.2 | 1,924,519 |
| 5/21 | 1,638.3 | 1,663.3 | 1,611.6 | 1,624.9 | -3.4 | -0.2 | 1,428,614 |
| 5/14 | 1,729.9 | 1,779.9 | 1,578.3 | 1,628.3 | -121.6 | -7.0 | 2,148,321 |
| 5/7 | 1,736.6 | 1,786.6 | 1,729.9 | 1,749.9 | -3.4 | -0.2 | 605,106 |
| 4/30 | 1,736.6 | 1,769.9 | 1,709.9 | 1,753.3 | +20.0 | +1.2 | 1,219,212 |
| 4/23 | 1,789.9 | 1,796.6 | 1,686.6 | 1,733.3 | -60.0 | -3.4 | 1,227,612 |
| 4/16 | 1,706.6 | 1,803.3 | 1,686.6 | 1,793.3 | +93.4 | +5.5 | 1,580,716 |
| 4/9 | 1,789.9 | 1,829.9 | 1,676.6 | 1,699.9 | -116.7 | -6.4 | 2,267,123 |
| 4/2 | 1,806.6 | 1,816.6 | 1,736.6 | 1,816.6 | +36.7 | +2.1 | 1,293,013 |
| 3/26 | 1,806.6 | 1,819.9 | 1,719.9 | 1,779.9 | -30.0 | -1.7 | 1,651,516 |
| 3/19 | 1,756.6 | 1,816.6 | 1,743.3 | 1,809.9 | +66.6 | +3.8 | 2,268,923 |
| 3/12 | 1,669.9 | 1,763.3 | 1,653.3 | 1,743.3 | +95.0 | +5.8 | 3,217,832 |
| 3/5 | 1,616.6 | 1,649.9 | 1,594.9 | 1,648.3 | +55.0 | +3.5 | 2,717,427 |
| 2/26 | 1,643.3 | 1,654.9 | 1,593.3 | 1,593.3 | -38.3 | -2.4 | 2,269,523 |
| 2/19 | 1,641.6 | 1,676.6 | 1,601.6 | 1,631.6 | -10.0 | -0.6 | 2,880,929 |
| 2/12 | 1,604.9 | 1,673.3 | 1,594.9 | 1,641.6 | +35.0 | +2.2 | 2,729,727 |
| 2/5 | 1,583.3 | 1,606.6 | 1,556.6 | 1,606.6 | +13.3 | +0.8 | 2,994,030 |
| 1/29 | 1,588.3 | 1,611.6 | 1,564.9 | 1,593.3 | +13.4 | +0.9 | 3,506,735 |
| 1/22 | 1,589.9 | 1,608.3 | 1,559.9 | 1,579.9 | -15.0 | -0.9 | 2,799,928 |
| 1/15 | 1,576.6 | 1,629.9 | 1,574.9 | 1,594.9 | +1.6 | +0.1 | 2,574,326 |
| 1/8 | 1,566.6 | 1,594.9 | 1,536.6 | 1,593.3 | +33.4 | +2.1 | 2,084,121 |
| 12/30 | 1,569.9 | 1,579.9 | 1,553.3 | 1,559.9 | -5.0 | -0.3 | 1,408,814 |
| 12/25 | 1,566.6 | 1,586.6 | 1,543.3 | 1,564.9 | -15.0 | -1.0 | 1,772,118 |
| 12/18 | 1,621.6 | 1,649.9 | 1,556.6 | 1,579.9 | -45.0 | -2.8 | 2,450,424 |
| 12/11 | 1,594.9 | 1,633.3 | 1,558.3 | 1,624.9 | +40.0 | +2.5 | 1,960,820 |
| 12/4 | 1,616.6 | 1,616.6 | 1,563.3 | 1,584.9 | -21.7 | -1.4 | 2,593,226 |
| 11/27 | 1,579.9 | 1,628.3 | 1,578.3 | 1,606.6 | +40.0 | +2.6 | 1,954,220 |
| 11/20 | 1,603.3 | 1,608.3 | 1,549.9 | 1,566.6 | -35.0 | -2.2 | 3,296,133 |
▶︎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
