サワイグループホールディングス(4887)の株価時系列情報
サワイグループホールディングス(4887)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,814 | 1,823 | 1,806 | 1,821 | 445,000 |
| 2025/06/12 | 1,800 | 1,836 | 1,796 | 1,833 | 495,400 |
| 2025/06/11 | 1,794 | 1,800 | 1,776 | 1,786 | 323,800 |
| 2025/06/10 | 1,794 | 1,804 | 1,776 | 1,780 | 313,400 |
| 2025/06/09 | 1,776 | 1,791 | 1,767 | 1,780 | 326,200 |
| 2025/06/06 | 1,762 | 1,777 | 1,754 | 1,757 | 323,600 |
| 2025/06/05 | 1,777 | 1,798 | 1,753 | 1,762 | 386,900 |
| 2025/06/04 | 1,747 | 1,795 | 1,745 | 1,769 | 604,400 |
| 2025/06/03 | 1,760 | 1,763 | 1,742 | 1,747 | 473,500 |
| 2025/06/02 | 1,760 | 1,785 | 1,738 | 1,764 | 480,800 |
| 2025/05/30 | 1,766 | 1,793 | 1,745 | 1,787 | 779,500 |
| 2025/05/29 | 1,773 | 1,776 | 1,748 | 1,767 | 1,965,900 |
| 2025/05/28 | 1,812 | 1,828 | 1,784 | 1,784 | 965,800 |
| 2025/05/27 | 1,906 | 1,912 | 1,850 | 1,852 | 450,500 |
| 2025/05/26 | 1,897 | 1,913 | 1,885 | 1,905 | 483,400 |
| 2025/05/23 | 1,874 | 1,920 | 1,855 | 1,889 | 1,062,700 |
| 2025/05/22 | 1,793 | 1,860 | 1,779 | 1,846 | 930,400 |
| 2025/05/21 | 1,770 | 1,791 | 1,761 | 1,761 | 571,700 |
| 2025/05/20 | 1,748 | 1,772 | 1,733 | 1,754 | 577,300 |
| 2025/05/19 | 1,751 | 1,751 | 1,718 | 1,731 | 719,300 |
| 2025/05/16 | 1,803 | 1,827 | 1,763 | 1,772 | 721,200 |
| 2025/05/15 | 1,720 | 1,794 | 1,690 | 1,782 | 1,469,600 |
| 2025/05/14 | 1,920 | 1,920 | 1,650 | 1,736 | 1,293,100 |
| 2025/05/13 | 1,971 | 1,974 | 1,919 | 1,944 | 717,300 |
| 2025/05/12 | 1,979 | 1,987 | 1,942 | 1,970 | 480,600 |
| 2025/05/09 | 1,993 | 1,997 | 1,979 | 1,990 | 390,600 |
| 2025/05/08 | 2,002 | 2,016 | 1,986 | 1,996 | 418,100 |
| 2025/05/07 | 2,026 | 2,050 | 2,002 | 2,017 | 431,300 |
| 2025/05/02 | 2,036 | 2,064 | 2,026 | 2,034 | 520,600 |
| 2025/05/01 | 2,069 | 2,083 | 2,040 | 2,056 | 308,300 |
| 2025/04/30 | 2,060 | 2,067 | 2,044 | 2,050 | 357,200 |
| 2025/04/28 | 2,056 | 2,059 | 2,033 | 2,041 | 453,600 |
| 2025/04/25 | 2,044 | 2,053 | 2,031 | 2,044 | 264,600 |
| 2025/04/24 | 2,049 | 2,068 | 2,023 | 2,044 | 289,100 |
| 2025/04/23 | 2,050 | 2,052 | 2,022 | 2,038 | 328,700 |
| 2025/04/22 | 1,980 | 2,023 | 1,952 | 2,005 | 500,800 |
| 2025/04/21 | 1,968 | 1,973 | 1,948 | 1,971 | 193,400 |
| 2025/04/18 | 1,953 | 1,978 | 1,934 | 1,960 | 209,100 |
| 2025/04/17 | 1,912 | 1,919 | 1,903 | 1,914 | 214,800 |
| 2025/04/16 | 1,912 | 1,925 | 1,893 | 1,925 | 306,700 |
| 2025/04/15 | 1,897 | 1,909 | 1,894 | 1,905 | 272,500 |
| 2025/04/14 | 1,892 | 1,913 | 1,882 | 1,895 | 447,700 |
| 2025/04/11 | 1,850 | 1,865 | 1,820 | 1,863 | 427,100 |
| 2025/04/10 | 1,835 | 1,917 | 1,828 | 1,915 | 764,900 |
| 2025/04/09 | 1,831 | 1,845 | 1,796 | 1,825 | 808,500 |
| 2025/04/08 | 1,850 | 1,868 | 1,822 | 1,858 | 697,000 |
| 2025/04/07 | 1,818 | 1,862 | 1,795 | 1,809 | 831,500 |
| 2025/04/04 | 1,920 | 1,958 | 1,906 | 1,938 | 552,400 |
| 2025/04/03 | 1,900 | 1,956 | 1,893 | 1,940 | 746,400 |
| 2025/04/02 | 1,980 | 1,980 | 1,937 | 1,940 | 402,200 |
| 2025/04/01 | 2,000 | 2,012 | 1,988 | 2,000 | 511,100 |
| 2025/03/31 | 2,011 | 2,015 | 1,957 | 1,982 | 671,400 |
| 2025/03/28 | 2,055 | 2,073 | 2,033 | 2,047 | 513,400 |
| 2025/03/27 | 2,097 | 2,103 | 2,074 | 2,100 | 480,200 |
| 2025/03/26 | 2,085 | 2,106 | 2,081 | 2,097 | 430,600 |
| 2025/03/25 | 2,105 | 2,129 | 2,085 | 2,100 | 416,000 |
| 2025/03/24 | 2,105 | 2,158 | 2,101 | 2,129 | 917,200 |
| 2025/03/21 | 2,094 | 2,119 | 2,092 | 2,102 | 667,300 |
| 2025/03/19 | 2,103 | 2,126 | 2,096 | 2,099 | 321,000 |
| 2025/03/18 | 2,070 | 2,117 | 2,067 | 2,100 | 576,300 |
| 2025/03/17 | 2,060 | 2,068 | 2,045 | 2,061 | 317,000 |
| 2025/03/14 | 2,062 | 2,072 | 2,037 | 2,071 | 368,000 |
| 2025/03/13 | 2,080 | 2,080 | 2,057 | 2,067 | 370,900 |
| 2025/03/12 | 2,024 | 2,102 | 2,022 | 2,086 | 646,900 |
| 2025/03/11 | 2,030 | 2,069 | 2,006 | 2,045 | 875,800 |
| 2025/03/10 | 2,050 | 2,092 | 2,048 | 2,063 | 546,900 |
| 2025/03/07 | 2,050 | 2,148 | 2,036 | 2,061 | 1,138,500 |
| 2025/03/06 | 2,086 | 2,090 | 2,060 | 2,069 | 591,500 |
| 2025/03/05 | 2,092 | 2,128 | 2,072 | 2,104 | 848,900 |
| 2025/03/04 | 2,053 | 2,079 | 2,025 | 2,057 | 1,041,400 |
| 2025/03/03 | 1,983 | 2,026 | 1,961 | 1,963 | 833,900 |
| 2025/02/28 | 1,978 | 1,980 | 1,890 | 1,907 | 1,164,100 |
| 2025/02/27 | 2,037 | 2,037 | 1,985 | 1,986 | 462,800 |
| 2025/02/26 | 2,042 | 2,048 | 1,982 | 2,021 | 503,400 |
| 2025/02/25 | 2,024 | 2,043 | 2,022 | 2,028 | 444,600 |
| 2025/02/21 | 2,059 | 2,061 | 2,018 | 2,024 | 383,600 |
| 2025/02/20 | 2,062 | 2,069 | 2,038 | 2,059 | 516,700 |
| 2025/02/19 | 2,079 | 2,102 | 2,046 | 2,062 | 489,000 |
| 2025/02/18 | 2,084 | 2,092 | 2,065 | 2,066 | 589,000 |
| 2025/02/17 | 2,080 | 2,170 | 2,076 | 2,089 | 1,071,000 |
| 2025/02/14 | 1,935 | 2,085 | 1,913 | 2,050 | 1,739,300 |
| 2025/02/13 | 1,886 | 1,918 | 1,884 | 1,918 | 796,900 |
| 2025/02/12 | 1,895 | 1,900 | 1,852 | 1,886 | 894,700 |
| 2025/02/10 | 1,893 | 1,898 | 1,885 | 1,898 | 396,700 |
| 2025/02/07 | 1,900 | 1,908 | 1,888 | 1,897 | 699,100 |
| 2025/02/06 | 1,914 | 1,939 | 1,910 | 1,928 | 729,800 |
| 2025/02/05 | 1,900 | 1,918 | 1,893 | 1,918 | 718,400 |
| 2025/02/04 | 1,964 | 1,964 | 1,906 | 1,913 | 706,600 |
| 2025/02/03 | 1,991 | 1,995 | 1,914 | 1,924 | 1,122,300 |
| 2025/01/31 | 2,000 | 2,016 | 1,989 | 2,011 | 487,900 |
| 2025/01/30 | 2,004 | 2,027 | 1,998 | 2,008 | 442,200 |
| 2025/01/29 | 2,001 | 2,006 | 1,987 | 2,004 | 477,500 |
| 2025/01/28 | 2,034 | 2,041 | 1,996 | 2,004 | 605,200 |
| 2025/01/27 | 2,039 | 2,046 | 2,022 | 2,032 | 549,400 |
| 2025/01/24 | 2,038 | 2,044 | 2,019 | 2,027 | 764,700 |
| 2025/01/23 | 2,020 | 2,024 | 2,002 | 2,014 | 677,100 |
| 2025/01/22 | 2,036 | 2,051 | 2,020 | 2,031 | 591,200 |
| 2025/01/21 | 2,034 | 2,043 | 2,012 | 2,026 | 504,300 |
| 2025/01/20 | 2,015 | 2,032 | 2,002 | 2,021 | 647,100 |
| 2025/01/17 | 2,060 | 2,060 | 2,007 | 2,015 | 670,400 |
| 2025/01/16 | 2,129 | 2,144 | 2,039 | 2,051 | 941,700 |
| 2025/01/15 | 2,137 | 2,144 | 2,103 | 2,110 | 499,100 |
| 2025/01/14 | 2,180 | 2,183 | 2,114 | 2,137 | 881,100 |
| 2025/01/10 | 2,211 | 2,223 | 2,178 | 2,185 | 770,400 |
| 2025/01/09 | 2,187 | 2,250 | 2,176 | 2,238 | 1,149,700 |
| 2025/01/08 | 2,168 | 2,174 | 2,126 | 2,126 | 473,800 |
| 2025/01/07 | 2,133 | 2,199 | 2,131 | 2,174 | 657,900 |
| 2025/01/06 | 2,150 | 2,161 | 2,137 | 2,144 | 503,000 |
| 2024/12/30 | 2,170 | 2,182 | 2,151 | 2,151 | 364,500 |
| 2024/12/27 | 2,179 | 2,179 | 2,158 | 2,164 | 381,000 |
| 2024/12/26 | 2,159 | 2,166 | 2,129 | 2,152 | 363,900 |
| 2024/12/25 | 2,180 | 2,187 | 2,123 | 2,139 | 414,200 |
| 2024/12/24 | 2,176 | 2,234 | 2,163 | 2,201 | 774,000 |
| 2024/12/23 | 2,179 | 2,202 | 2,162 | 2,181 | 862,300 |
| 2024/12/20 | 2,090 | 2,193 | 2,090 | 2,179 | 1,216,500 |
| 2024/12/19 | 2,000 | 2,080 | 2,000 | 2,050 | 534,100 |
| 2024/12/18 | 2,020 | 2,040 | 1,998 | 2,008 | 505,700 |
| 2024/12/17 | 2,025 | 2,037 | 2,013 | 2,025 | 372,600 |
| 2024/12/16 | 2,040 | 2,040 | 2,001 | 2,033 | 559,500 |
| 2024/12/13 | 2,043 | 2,087 | 2,035 | 2,042 | 798,400 |
| 2024/12/12 | 2,057 | 2,064 | 2,031 | 2,049 | 638,800 |
| 2024/12/11 | 2,026 | 2,053 | 2,019 | 2,051 | 422,500 |
| 2024/12/10 | 2,080 | 2,080 | 2,010 | 2,021 | 509,400 |
| 2024/12/09 | 2,077 | 2,090 | 2,049 | 2,053 | 639,800 |
| 2024/12/06 | 2,115 | 2,132 | 2,075 | 2,076 | 738,700 |
| 2024/12/05 | 2,150 | 2,153 | 2,129 | 2,133 | 454,300 |
| 2024/12/04 | 2,190 | 2,200 | 2,147 | 2,159 | 556,000 |
| 2024/12/03 | 2,153 | 2,186 | 2,140 | 2,173 | 730,800 |
| 2024/12/02 | 2,157 | 2,160 | 2,138 | 2,154 | 673,300 |
| 2024/11/29 | 2,159 | 2,176 | 2,108 | 2,175 | 944,800 |
| 2024/11/28 | 2,064 | 2,197 | 2,055 | 2,177 | 1,399,800 |
| 2024/11/27 | 2,017 | 2,054 | 2,010 | 2,053 | 687,600 |
| 2024/11/26 | 1,988 | 2,017 | 1,966 | 2,017 | 707,700 |
| 2024/11/25 | 1,994 | 1,999 | 1,966 | 1,988 | 708,400 |
| 2024/11/22 | 1,950 | 1,985 | 1,939 | 1,972 | 714,000 |
| 2024/11/21 | 1,940 | 1,996 | 1,934 | 1,975 | 816,000 |
| 2024/11/20 | 1,921 | 1,947 | 1,918 | 1,947 | 670,700 |
| 2024/11/19 | 1,922 | 1,929 | 1,909 | 1,918 | 617,600 |
| 2024/11/18 | 1,899 | 1,902 | 1,869 | 1,902 | 750,100 |
| 2024/11/15 | 1,918 | 1,939 | 1,904 | 1,917 | 763,900 |
| 2024/11/14 | 1,925 | 1,960 | 1,917 | 1,918 | 848,400 |
| 2024/11/13 | 1,900 | 1,937 | 1,900 | 1,925 | 1,160,200 |
| 2024/11/12 | 1,900 | 1,969 | 1,891 | 1,892 | 2,369,400 |
| 2024/11/11 | 2,013 | 2,045 | 1,991 | 2,029 | 1,532,600 |
| 2024/11/08 | 1,989 | 2,004 | 1,884 | 1,972 | 1,417,600 |
| 2024/11/07 | 1,991 | 2,015 | 1,979 | 1,989 | 1,021,200 |
| 2024/11/06 | 1,990 | 2,024 | 1,990 | 1,997 | 600,100 |
| 2024/11/05 | 1,981 | 2,000 | 1,963 | 2,000 | 657,600 |
| 2024/11/01 | 2,010 | 2,030 | 1,983 | 1,989 | 578,800 |
| 2024/10/31 | 2,044 | 2,059 | 2,031 | 2,049 | 562,700 |
| 2024/10/30 | 2,017 | 2,042 | 2,000 | 2,023 | 3,221,800 |
| 2024/10/29 | 2,012 | 2,026 | 1,998 | 2,026 | 653,800 |
| 2024/10/28 | 1,991 | 2,029 | 1,986 | 2,022 | 623,800 |
| 2024/10/25 | 2,017 | 2,026 | 1,965 | 1,985 | 626,100 |
| 2024/10/24 | 1,982 | 2,029 | 1,980 | 2,013 | 503,400 |
| 2024/10/23 | 2,009 | 2,018 | 1,976 | 1,993 | 674,600 |
| 2024/10/22 | 2,047 | 2,047 | 2,006 | 2,015 | 776,800 |
| 2024/10/21 | 2,051 | 2,099 | 2,047 | 2,057 | 601,600 |
| 2024/10/18 | 2,047 | 2,059 | 2,028 | 2,042 | 1,070,500 |
| 2024/10/17 | 2,090 | 2,090 | 2,051 | 2,056 | 527,900 |
| 2024/10/16 | 2,114 | 2,137 | 2,093 | 2,093 | 566,100 |
| 2024/10/15 | 2,115 | 2,129 | 2,105 | 2,118 | 713,000 |
| 2024/10/11 | 2,130 | 2,130 | 2,098 | 2,115 | 857,300 |
| 2024/10/10 | 2,139 | 2,160 | 2,114 | 2,160 | 682,700 |
| 2024/10/09 | 2,122 | 2,150 | 2,122 | 2,150 | 575,700 |
| 2024/10/08 | 2,109 | 2,124 | 2,078 | 2,122 | 717,200 |
| 2024/10/07 | 2,123 | 2,161 | 2,105 | 2,147 | 664,600 |
| 2024/10/04 | 2,084 | 2,135 | 2,082 | 2,133 | 782,000 |
| 2024/10/03 | 2,130 | 2,139 | 2,073 | 2,084 | 660,300 |
| 2024/10/02 | 2,050 | 2,105 | 2,038 | 2,101 | 601,300 |
| 2024/10/01 | 2,046 | 2,072 | 2,037 | 2,070 | 490,800 |
| 2024/09/30 | 2,029 | 2,070 | 2,020 | 2,038 | 472,000 |
| 2024/09/27 | 2,120 | 2,149 | 2,077 | 2,079 | 512,000 |
| 2024/09/27 | 1 -> 3.00 分割 | ||||
| 2024/09/26 | 6,370 | 6,420 | 6,309 | 6,420 | 261,100 |
| 2024/09/25 | 6,377 | 6,381 | 6,298 | 6,372 | 139,500 |
| 2024/09/24 | 6,249 | 6,385 | 6,205 | 6,348 | 192,800 |
| 2024/09/20 | 6,236 | 6,236 | 6,144 | 6,164 | 290,600 |
| 2024/09/19 | 6,090 | 6,265 | 6,080 | 6,201 | 229,500 |
| 2024/09/18 | 6,013 | 6,089 | 5,983 | 6,080 | 187,200 |
| 2024/09/17 | 5,999 | 6,008 | 5,896 | 5,994 | 276,100 |
| 2024/09/13 | 6,090 | 6,182 | 5,888 | 5,950 | 390,300 |
| 2024/09/12 | 6,161 | 6,254 | 6,049 | 6,179 | 295,400 |
| 2024/09/11 | 6,281 | 6,281 | 6,063 | 6,136 | 307,800 |
| 2024/09/10 | 6,146 | 6,306 | 6,084 | 6,296 | 252,400 |
| 2024/09/09 | 6,010 | 6,162 | 5,965 | 6,146 | 206,200 |
| 2024/09/06 | 6,101 | 6,160 | 6,015 | 6,095 | 236,200 |
| 2024/09/05 | 5,948 | 6,080 | 5,888 | 6,068 | 289,600 |
| 2024/09/04 | 5,940 | 6,065 | 5,923 | 5,965 | 172,600 |
| 2024/09/03 | 6,030 | 6,099 | 5,991 | 6,035 | 133,300 |
| 2024/09/02 | 6,189 | 6,189 | 6,000 | 6,091 | 185,700 |
| 2024/08/30 | 6,160 | 6,220 | 6,144 | 6,198 | 194,000 |
| 2024/08/29 | 6,235 | 6,270 | 6,110 | 6,160 | 166,100 |
| 2024/08/28 | 6,038 | 6,211 | 6,015 | 6,211 | 219,600 |
| 2024/08/27 | 6,024 | 6,094 | 5,975 | 6,038 | 310,700 |
| 2024/08/26 | 6,057 | 6,074 | 5,960 | 6,031 | 198,500 |
| 2024/08/23 | 6,116 | 6,159 | 6,023 | 6,050 | 243,800 |
| 2024/08/22 | 6,050 | 6,173 | 6,042 | 6,118 | 318,300 |
| 2024/08/21 | 6,290 | 6,303 | 6,030 | 6,089 | 551,500 |
| 2024/08/20 | 6,353 | 6,465 | 6,353 | 6,444 | 185,700 |
| 2024/08/19 | 6,323 | 6,435 | 6,291 | 6,320 | 197,500 |