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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 11/13 | 1,749.9 | 1,759.9 | 1,588.3 | 1,601.6 | -165.0 | -9.3 | 3,809,738 |
| 11/6 | 1,686.6 | 1,769.9 | 1,686.6 | 1,766.6 | +90.0 | +5.4 | 1,757,418 |
| 10/30 | 1,716.6 | 1,729.9 | 1,673.3 | 1,676.6 | -30.0 | -1.8 | 1,831,818 |
| 10/23 | 1,683.3 | 1,719.9 | 1,673.3 | 1,706.6 | +33.3 | +2.0 | 1,880,419 |
| 10/16 | 1,689.9 | 1,703.3 | 1,663.3 | 1,673.3 | -26.6 | -1.6 | 1,572,916 |
| 10/9 | 1,686.6 | 1,733.3 | 1,683.3 | 1,699.9 | -6.7 | -0.4 | 2,363,724 |
| 10/2 | 1,866.6 | 1,879.9 | 1,699.9 | 1,706.6 | -150.0 | -8.1 | 2,538,625 |
| 9/25 | 1,886.6 | 1,899.9 | 1,843.3 | 1,856.6 | -40.0 | -2.1 | 1,309,813 |
| 9/18 | 1,873.3 | 1,913.3 | 1,856.6 | 1,896.6 | +43.3 | +2.3 | 2,028,320 |
| 9/11 | 1,823.3 | 1,856.6 | 1,789.9 | 1,853.3 | +43.4 | +2.4 | 1,862,719 |
| 9/4 | 1,799.9 | 1,839.9 | 1,786.6 | 1,809.9 | +13.3 | +0.7 | 1,513,515 |
| 8/28 | 1,793.3 | 1,833.3 | 1,756.6 | 1,796.6 | +3.3 | +0.2 | 2,216,722 |
| 8/21 | 1,779.9 | 1,813.3 | 1,763.3 | 1,793.3 | +13.4 | +0.8 | 1,579,816 |
| 8/14 | 1,716.6 | 1,806.6 | 1,716.6 | 1,779.9 | +80.0 | +4.7 | 1,895,719 |
| 8/7 | 1,683.3 | 1,749.9 | 1,676.6 | 1,699.9 | +33.3 | +2.0 | 2,365,824 |
| 7/31 | 1,736.6 | 1,796.6 | 1,663.3 | 1,666.6 | -86.7 | -4.9 | 3,214,232 |
| 7/22 | 1,733.3 | 1,766.6 | 1,709.9 | 1,753.3 | +6.7 | +0.4 | 1,190,112 |
| 7/17 | 1,729.9 | 1,803.3 | 1,723.3 | 1,746.6 | +33.3 | +1.9 | 2,008,220 |
| 7/10 | 1,793.3 | 1,809.9 | 1,683.3 | 1,713.3 | -86.6 | -4.8 | 2,419,224 |
| 7/3 | 1,906.6 | 1,913.3 | 1,753.3 | 1,799.9 | -106.7 | -5.6 | 2,148,021 |
| 6/26 | 1,883.3 | 1,913.3 | 1,853.3 | 1,906.6 | +43.3 | +2.3 | 1,454,115 |
| 6/19 | 1,873.3 | 1,949.9 | 1,853.3 | 1,863.3 | -16.6 | -0.9 | 2,320,223 |
| 6/12 | 1,949.9 | 1,999.9 | 1,849.9 | 1,879.9 | -76.7 | -3.9 | 2,122,221 |
| 6/5 | 1,973.3 | 2,009.9 | 1,926.6 | 1,956.6 | -23.3 | -1.2 | 2,002,820 |
| 5/29 | 1,869.9 | 1,983.3 | 1,863.3 | 1,979.9 | +123.3 | +6.6 | 2,555,126 |
| 5/22 | 1,783.3 | 1,906.6 | 1,783.3 | 1,856.6 | +76.7 | +4.3 | 2,631,626 |
| 5/15 | 1,989.9 | 2,029.9 | 1,756.6 | 1,779.9 | -183.4 | -9.3 | 3,013,230 |
| 5/8 | 1,949.9 | 1,989.9 | 1,946.6 | 1,963.3 | +13.4 | +0.7 | 783,908 |
| 5/1 | 1,989.9 | 2,029.9 | 1,936.6 | 1,949.9 | -40.0 | -2.0 | 1,692,617 |
| 4/24 | 1,936.6 | 1,989.9 | 1,883.3 | 1,989.9 | +40.0 | +2.1 | 2,026,520 |
▶︎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
