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
2,098.6
円
(09:22)
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) |
|---|---|---|---|---|---|---|---|
| 11/28 | 1,994.0 | 2,107.0 | 1,965.5 | 2,100.0 | +128.0 | +6.5 | 2,231,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/17 | 2,033.3 | 2,076.6 | 1,926.6 | 1,949.9 | -110.0 | -5.3 | 2,524,525 |
| 4/10 | 1,919.9 | 2,059.9 | 1,889.9 | 2,059.9 | +186.6 | +10.0 | 3,064,231 |
| 4/3 | 1,879.9 | 2,073.3 | 1,849.9 | 1,873.3 | -33.3 | -1.8 | 3,988,540 |
| 3/27 | 1,883.3 | 1,906.6 | 1,699.9 | 1,906.6 | +56.7 | +3.1 | 5,373,354 |
| 3/19 | 1,656.6 | 1,983.3 | 1,528.3 | 1,849.9 | +231.6 | +14.3 | 5,729,757 |
| 3/13 | 1,916.6 | 1,923.3 | 1,539.9 | 1,618.3 | -345.0 | -17.6 | 5,120,451 |
| 3/6 | 1,999.9 | 2,079.9 | 1,939.9 | 1,963.3 | -76.6 | -3.8 | 3,587,136 |
| 2/28 | 2,233.3 | 2,266.6 | 2,029.9 | 2,039.9 | -293.4 | -12.6 | 2,487,625 |
| 2/21 | 2,339.9 | 2,369.9 | 2,263.3 | 2,333.3 | -53.3 | -2.2 | 3,018,330 |
| 2/14 | 2,459.9 | 2,469.9 | 2,376.6 | 2,386.6 | -76.7 | -3.1 | 2,164,522 |
| 2/7 | 2,376.6 | 2,476.6 | 2,369.9 | 2,463.3 | +86.7 | +3.7 | 2,910,929 |
| 1/31 | 2,393.3 | 2,436.6 | 2,373.3 | 2,376.6 | -36.7 | -1.5 | 2,531,725 |
| 1/24 | 2,393.3 | 2,476.6 | 2,386.6 | 2,413.3 | +40.0 | +1.7 | 3,291,033 |
| 1/17 | 2,376.6 | 2,379.9 | 2,323.3 | 2,373.3 | +10.0 | +0.4 | 2,309,423 |
| 1/10 | 2,283.3 | 2,369.9 | 2,259.9 | 2,363.3 | +56.7 | +2.5 | 2,712,027 |
| 12/30 | 2,303.3 | 2,323.3 | 2,289.9 | 2,306.6 | -16.7 | -0.7 | 386,704 |
| 12/27 | 2,306.6 | 2,329.9 | 2,289.9 | 2,323.3 | +23.4 | +1.0 | 1,308,613 |
| 12/20 | 2,246.6 | 2,306.6 | 2,246.6 | 2,299.9 | +53.3 | +2.4 | 2,304,923 |
| 12/13 | 2,236.6 | 2,266.6 | 2,213.3 | 2,246.6 | +10.0 | +0.5 | 2,698,227 |
| 12/6 | 2,153.3 | 2,253.3 | 2,149.9 | 2,236.6 | +83.3 | +3.9 | 3,188,732 |
| 11/29 | 2,199.9 | 2,216.6 | 2,146.6 | 2,153.3 | -26.6 | -1.2 | 2,232,922 |
| 11/22 | 2,079.9 | 2,196.6 | 2,073.3 | 2,179.9 | +83.3 | +4.0 | 2,424,324 |
| 11/15 | 1,999.9 | 2,119.9 | 1,966.6 | 2,096.6 | +63.3 | +3.1 | 3,258,633 |
| 11/8 | 1,976.6 | 2,046.6 | 1,963.3 | 2,033.3 | +56.7 | +2.9 | 1,516,215 |
| 11/1 | 2,006.6 | 2,053.3 | 1,956.6 | 1,976.6 | -30.0 | -1.5 | 2,336,123 |
| 10/25 | 1,896.6 | 2,013.3 | 1,896.6 | 2,006.6 | +120.0 | +6.4 | 1,651,816 |
| 10/18 | 1,859.9 | 1,913.3 | 1,843.3 | 1,886.6 | +43.3 | +2.4 | 1,670,117 |
| 10/11 | 1,779.9 | 1,883.3 | 1,766.6 | 1,843.3 | +73.4 | +4.2 | 1,773,618 |
| 10/4 | 1,873.3 | 1,889.9 | 1,739.9 | 1,769.9 | -116.7 | -6.2 | 2,522,125 |
| 9/27 | 1,886.6 | 1,946.6 | 1,853.3 | 1,886.6 | -3.3 | -0.2 | 1,948,519 |
▶︎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
