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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/16 | 6,436 | 6,487 | 6,290 | 6,323 | 247,700 |
| 2024/08/15 | 6,282 | 6,476 | 6,258 | 6,411 | 221,200 |
| 2024/08/14 | 6,313 | 6,368 | 6,222 | 6,282 | 280,800 |
| 2024/08/13 | 6,220 | 6,328 | 6,010 | 6,320 | 464,400 |
| 2024/08/09 | 6,181 | 6,341 | 6,105 | 6,320 | 535,100 |
| 2024/08/08 | 6,034 | 6,240 | 5,998 | 6,135 | 279,900 |
| 2024/08/07 | 6,113 | 6,578 | 6,067 | 6,234 | 402,400 |
| 2024/08/06 | 5,948 | 6,195 | 5,928 | 6,113 | 354,400 |
| 2024/08/05 | 6,000 | 6,195 | 5,706 | 5,748 | 492,400 |
| 2024/08/02 | 6,352 | 6,442 | 6,225 | 6,267 | 312,700 |
| 2024/08/01 | 6,599 | 6,599 | 6,347 | 6,425 | 370,000 |
| 2024/07/31 | 6,500 | 6,632 | 6,333 | 6,628 | 354,200 |
| 2024/07/30 | 6,530 | 6,594 | 6,470 | 6,545 | 265,600 |
| 2024/07/29 | 6,494 | 6,583 | 6,434 | 6,524 | 278,000 |
| 2024/07/26 | 6,650 | 6,678 | 6,485 | 6,505 | 195,300 |
| 2024/07/25 | 6,750 | 6,801 | 6,620 | 6,683 | 222,400 |
| 2024/07/24 | 6,830 | 6,926 | 6,797 | 6,828 | 284,100 |
| 2024/07/23 | 6,694 | 6,813 | 6,681 | 6,802 | 168,000 |
| 2024/07/22 | 6,780 | 6,863 | 6,698 | 6,700 | 183,500 |
| 2024/07/19 | 6,690 | 6,764 | 6,629 | 6,739 | 194,700 |
| 2024/07/18 | 6,725 | 6,750 | 6,666 | 6,668 | 108,700 |
| 2024/07/17 | 6,681 | 6,772 | 6,662 | 6,739 | 204,100 |
| 2024/07/16 | 6,710 | 6,715 | 6,610 | 6,640 | 147,500 |
| 2024/07/12 | 6,671 | 6,748 | 6,665 | 6,725 | 135,300 |
| 2024/07/11 | 6,750 | 6,804 | 6,661 | 6,699 | 232,800 |
| 2024/07/10 | 6,610 | 6,731 | 6,596 | 6,709 | 216,000 |
| 2024/07/09 | 6,589 | 6,613 | 6,478 | 6,610 | 185,600 |
| 2024/07/08 | 6,550 | 6,662 | 6,530 | 6,545 | 219,500 |
| 2024/07/05 | 6,657 | 6,689 | 6,519 | 6,545 | 199,400 |
| 2024/07/04 | 6,495 | 6,660 | 6,495 | 6,657 | 251,500 |
| 2024/07/03 | 6,550 | 6,571 | 6,457 | 6,495 | 363,600 |
| 2024/07/02 | 6,680 | 6,745 | 6,505 | 6,600 | 358,500 |
| 2024/07/01 | 6,565 | 6,697 | 6,559 | 6,672 | 313,700 |
| 2024/06/28 | 6,451 | 6,538 | 6,416 | 6,537 | 285,400 |
| 2024/06/27 | 6,400 | 6,487 | 6,325 | 6,379 | 356,700 |
| 2024/06/26 | 6,336 | 6,434 | 6,256 | 6,364 | 835,100 |
| 2024/06/25 | 5,830 | 5,901 | 5,812 | 5,865 | 126,700 |
| 2024/06/24 | 5,865 | 5,880 | 5,820 | 5,845 | 177,700 |
| 2024/06/21 | 5,708 | 5,780 | 5,692 | 5,730 | 243,600 |
| 2024/06/20 | 5,629 | 5,770 | 5,610 | 5,662 | 179,600 |
| 2024/06/19 | 5,580 | 5,719 | 5,579 | 5,667 | 191,800 |
| 2024/06/18 | 5,667 | 5,717 | 5,548 | 5,553 | 122,900 |
| 2024/06/17 | 5,730 | 5,780 | 5,627 | 5,650 | 131,400 |
| 2024/06/14 | 5,675 | 5,766 | 5,652 | 5,723 | 171,300 |
| 2024/06/13 | 5,830 | 5,866 | 5,762 | 5,775 | 128,300 |
| 2024/06/12 | 5,771 | 5,845 | 5,770 | 5,815 | 156,800 |
| 2024/06/11 | 5,750 | 5,880 | 5,750 | 5,790 | 144,300 |
| 2024/06/10 | 5,709 | 5,842 | 5,703 | 5,808 | 228,600 |
| 2024/06/07 | 6,047 | 6,065 | 5,668 | 5,687 | 625,900 |
| 2024/06/06 | 5,903 | 5,988 | 5,903 | 5,947 | 277,100 |
| 2024/06/05 | 5,980 | 6,015 | 5,840 | 5,958 | 316,600 |
| 2024/06/04 | 6,196 | 6,218 | 6,030 | 6,059 | 266,800 |
| 2024/06/03 | 6,212 | 6,287 | 6,110 | 6,113 | 176,400 |
| 2024/05/31 | 5,974 | 6,150 | 5,963 | 6,112 | 502,100 |
| 2024/05/30 | 5,750 | 5,845 | 5,730 | 5,774 | 177,100 |
| 2024/05/29 | 5,799 | 5,805 | 5,715 | 5,790 | 128,800 |
| 2024/05/28 | 5,850 | 5,888 | 5,790 | 5,799 | 126,400 |
| 2024/05/27 | 5,841 | 5,870 | 5,790 | 5,826 | 119,600 |
| 2024/05/24 | 5,890 | 5,953 | 5,810 | 5,830 | 173,100 |
| 2024/05/23 | 5,910 | 5,981 | 5,832 | 5,924 | 142,100 |
| 2024/05/22 | 6,081 | 6,096 | 5,871 | 5,915 | 211,700 |
| 2024/05/21 | 6,093 | 6,230 | 6,080 | 6,115 | 165,500 |
| 2024/05/20 | 6,125 | 6,188 | 6,079 | 6,105 | 129,400 |
| 2024/05/17 | 5,965 | 6,181 | 5,927 | 6,144 | 168,600 |
| 2024/05/16 | 6,239 | 6,273 | 5,992 | 5,992 | 254,900 |
| 2024/05/15 | 6,435 | 6,435 | 6,238 | 6,283 | 383,800 |
| 2024/05/14 | 6,435 | 6,645 | 6,214 | 6,361 | 1,511,300 |
| 2024/05/13 | 5,797 | 5,799 | 5,614 | 5,645 | 224,300 |
| 2024/05/10 | 5,787 | 5,838 | 5,727 | 5,800 | 143,100 |
| 2024/05/09 | 5,770 | 5,837 | 5,713 | 5,789 | 145,800 |
| 2024/05/08 | 5,698 | 5,764 | 5,620 | 5,723 | 175,400 |
| 2024/05/07 | 5,935 | 5,935 | 5,663 | 5,698 | 218,200 |
| 2024/05/02 | 5,855 | 5,930 | 5,789 | 5,930 | 308,100 |
| 2024/05/01 | 5,882 | 5,901 | 5,712 | 5,826 | 222,000 |
| 2024/04/30 | 6,007 | 6,007 | 5,830 | 5,882 | 194,900 |
| 2024/04/26 | 5,947 | 5,970 | 5,863 | 5,957 | 147,300 |
| 2024/04/25 | 6,100 | 6,100 | 5,947 | 5,947 | 140,000 |
| 2024/04/24 | 6,297 | 6,315 | 6,100 | 6,124 | 291,000 |
| 2024/04/23 | 6,098 | 6,198 | 6,069 | 6,197 | 192,400 |
| 2024/04/22 | 6,015 | 6,152 | 5,992 | 6,140 | 258,800 |
| 2024/04/19 | 5,802 | 5,955 | 5,775 | 5,934 | 303,400 |
| 2024/04/18 | 5,800 | 5,920 | 5,775 | 5,864 | 148,500 |
| 2024/04/17 | 5,969 | 5,969 | 5,810 | 5,831 | 392,100 |
| 2024/04/16 | 5,848 | 5,858 | 5,729 | 5,769 | 255,500 |
| 2024/04/15 | 5,787 | 5,833 | 5,716 | 5,771 | 143,400 |
| 2024/04/12 | 5,732 | 5,813 | 5,732 | 5,807 | 153,800 |
| 2024/04/11 | 5,690 | 5,764 | 5,642 | 5,732 | 127,400 |
| 2024/04/10 | 5,733 | 5,791 | 5,724 | 5,738 | 91,700 |
| 2024/04/09 | 5,761 | 5,792 | 5,689 | 5,751 | 130,600 |
| 2024/04/08 | 5,840 | 5,889 | 5,751 | 5,805 | 149,600 |
| 2024/04/05 | 5,680 | 5,744 | 5,639 | 5,744 | 134,000 |
| 2024/04/04 | 5,656 | 5,718 | 5,622 | 5,680 | 127,400 |
| 2024/04/03 | 5,621 | 5,726 | 5,600 | 5,642 | 189,100 |
| 2024/04/02 | 5,797 | 5,797 | 5,579 | 5,644 | 507,500 |
| 2024/04/01 | 6,016 | 6,020 | 5,812 | 5,836 | 170,800 |
| 2024/03/29 | 5,819 | 6,040 | 5,780 | 6,030 | 154,900 |
| 2024/03/28 | 6,000 | 6,046 | 5,910 | 5,912 | 152,900 |
| 2024/03/27 | 5,991 | 6,113 | 5,926 | 6,081 | 351,600 |
| 2024/03/26 | 5,979 | 5,994 | 5,902 | 5,972 | 295,200 |
| 2024/03/25 | 6,148 | 6,154 | 6,005 | 6,038 | 304,600 |
| 2024/03/22 | 6,320 | 6,338 | 6,048 | 6,174 | 327,000 |
| 2024/03/21 | 6,390 | 6,411 | 6,271 | 6,318 | 258,000 |
| 2024/03/19 | 6,294 | 6,374 | 6,260 | 6,329 | 146,700 |
| 2024/03/18 | 6,393 | 6,425 | 6,216 | 6,315 | 208,800 |
| 2024/03/15 | 6,450 | 6,450 | 6,298 | 6,328 | 285,300 |
| 2024/03/14 | 6,339 | 6,432 | 6,284 | 6,394 | 354,000 |
| 2024/03/13 | 6,262 | 6,340 | 6,180 | 6,248 | 203,300 |
| 2024/03/12 | 6,227 | 6,228 | 6,073 | 6,195 | 188,200 |
| 2024/03/11 | 6,210 | 6,344 | 6,117 | 6,217 | 214,900 |
| 2024/03/08 | 6,111 | 6,189 | 6,064 | 6,129 | 149,000 |
| 2024/03/07 | 6,247 | 6,379 | 6,190 | 6,211 | 179,400 |
| 2024/03/06 | 6,298 | 6,498 | 6,093 | 6,186 | 425,600 |
| 2024/03/05 | 5,860 | 6,330 | 5,825 | 6,259 | 497,300 |
| 2024/03/04 | 5,896 | 5,945 | 5,824 | 5,860 | 193,500 |
| 2024/03/01 | 5,769 | 5,881 | 5,758 | 5,853 | 220,500 |
| 2024/02/29 | 5,751 | 5,782 | 5,692 | 5,744 | 320,200 |
| 2024/02/28 | 5,760 | 5,809 | 5,738 | 5,754 | 174,000 |
| 2024/02/27 | 5,819 | 5,823 | 5,714 | 5,760 | 312,600 |
| 2024/02/26 | 5,995 | 6,046 | 5,793 | 5,820 | 260,100 |
| 2024/02/22 | 5,984 | 6,004 | 5,880 | 5,895 | 162,400 |
| 2024/02/21 | 5,956 | 5,966 | 5,865 | 5,914 | 302,500 |
| 2024/02/20 | 5,962 | 6,146 | 5,920 | 6,006 | 445,700 |
| 2024/02/19 | 5,752 | 5,915 | 5,716 | 5,900 | 223,800 |
| 2024/02/16 | 5,945 | 5,945 | 5,647 | 5,710 | 417,800 |
| 2024/02/15 | 6,120 | 6,127 | 5,764 | 5,784 | 415,300 |
| 2024/02/14 | 5,871 | 6,345 | 5,773 | 6,134 | 887,100 |
| 2024/02/13 | 5,817 | 5,912 | 5,774 | 5,877 | 304,500 |
| 2024/02/09 | 5,680 | 5,746 | 5,673 | 5,746 | 197,800 |
| 2024/02/08 | 5,695 | 5,790 | 5,662 | 5,736 | 156,400 |
| 2024/02/07 | 5,700 | 5,775 | 5,678 | 5,695 | 224,900 |
| 2024/02/06 | 5,700 | 5,775 | 5,690 | 5,710 | 230,500 |
| 2024/02/05 | 5,761 | 5,768 | 5,680 | 5,680 | 220,800 |
| 2024/02/02 | 5,799 | 5,832 | 5,725 | 5,748 | 245,300 |
| 2024/02/01 | 5,599 | 5,698 | 5,599 | 5,644 | 198,600 |
| 2024/01/31 | 5,575 | 5,650 | 5,547 | 5,599 | 295,800 |
| 2024/01/30 | 5,595 | 5,606 | 5,547 | 5,567 | 251,100 |
| 2024/01/29 | 5,668 | 5,731 | 5,570 | 5,595 | 269,400 |
| 2024/01/26 | 5,672 | 5,705 | 5,602 | 5,652 | 301,600 |
| 2024/01/25 | 5,607 | 5,682 | 5,586 | 5,644 | 338,700 |
| 2024/01/24 | 5,620 | 5,654 | 5,538 | 5,580 | 253,300 |
| 2024/01/23 | 5,682 | 5,715 | 5,612 | 5,668 | 370,000 |
| 2024/01/22 | 5,608 | 5,717 | 5,597 | 5,682 | 275,100 |
| 2024/01/19 | 5,651 | 5,681 | 5,552 | 5,574 | 348,400 |
| 2024/01/18 | 5,676 | 5,706 | 5,642 | 5,672 | 375,600 |
| 2024/01/17 | 5,560 | 5,968 | 5,533 | 5,635 | 883,100 |
| 2024/01/16 | 5,425 | 5,466 | 5,403 | 5,422 | 200,300 |
| 2024/01/15 | 5,425 | 5,470 | 5,348 | 5,450 | 222,100 |
| 2024/01/12 | 5,580 | 5,580 | 5,450 | 5,484 | 305,300 |
| 2024/01/11 | 5,501 | 5,583 | 5,484 | 5,514 | 251,100 |
| 2024/01/10 | 5,411 | 5,539 | 5,411 | 5,488 | 227,200 |
| 2024/01/09 | 5,290 | 5,404 | 5,272 | 5,402 | 203,200 |
| 2024/01/05 | 5,251 | 5,263 | 5,192 | 5,238 | 115,600 |
| 2024/01/04 | 5,201 | 5,247 | 5,104 | 5,240 | 108,200 |