日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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

このページの先頭へ