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
2026/05/22 1,750 1,768 1,741 1,768 556,600
2026/05/21 1,824 1,824 1,751 1,758 466,700
2026/05/20 1,815 1,823 1,779 1,789 579,000
2026/05/19 1,741 1,822 1,741 1,805 1,102,400
2026/05/18 1,783 1,797 1,731 1,740 2,362,900
2026/05/15 2,070 2,126 1,973 2,033 908,000
2026/05/14 2,090 2,099 2,055 2,083 257,900
2026/05/13 2,071 2,088 2,064 2,081 218,100
2026/05/12 2,100 2,111 2,053 2,081 397,700
2026/05/11 2,102 2,134 2,085 2,098 437,300
2026/05/08 2,131 2,137 2,083 2,102 586,900
2026/05/07 2,088 2,147 2,081 2,135 378,800
2026/05/01 2,105 2,106 2,058 2,066 233,900
2026/04/30 2,106 2,111 2,083 2,105 421,000
2026/04/28 2,073 2,113 2,068 2,099 476,700
2026/04/27 2,100 2,100 2,070 2,081 233,900
2026/04/24 2,094 2,124 2,087 2,121 244,900
2026/04/23 2,095 2,112 2,073 2,099 380,300
2026/04/22 2,162 2,162 2,094 2,111 294,800
2026/04/21 2,175 2,180 2,149 2,174 236,800
2026/04/20 2,225 2,225 2,173 2,190 174,500
2026/04/17 2,240 2,250 2,208 2,208 151,400
2026/04/16 2,240 2,257 2,234 2,248 214,900
2026/04/15 2,177 2,222 2,177 2,222 255,100
2026/04/14 2,227 2,251 2,173 2,177 201,200
2026/04/13 2,252 2,269 2,225 2,225 182,200
2026/04/10 2,252 2,263 2,230 2,256 307,400
2026/04/09 2,260 2,286 2,250 2,253 255,300
2026/04/08 2,300 2,315 2,257 2,268 533,200
2026/04/07 2,281 2,298 2,261 2,279 261,800
2026/04/06 2,300 2,319 2,256 2,288 178,200
2026/04/03 2,237 2,323 2,237 2,301 399,800
2026/03/27 2,293 2,330 2,283 2,325 517,900
2026/03/26 2,260 2,286 2,251 2,279 374,600
2026/03/25 2,225 2,269 2,225 2,260 329,900
2026/03/24 2,144 2,198 2,141 2,192 299,500
2026/03/23 2,107 2,128 2,100 2,110 326,600
2026/03/19 2,163 2,200 2,145 2,149 436,000
2026/03/18 2,182 2,210 2,173 2,190 321,900
2026/03/17 2,156 2,164 2,138 2,153 334,100
2026/03/16 2,136 2,141 2,110 2,141 203,000
2026/03/13 2,112 2,147 2,085 2,127 306,100
2026/03/12 2,155 2,167 2,092 2,128 400,000
2026/03/11 2,210 2,233 2,201 2,205 270,100
2026/03/10 2,192 2,193 2,148 2,180 340,500
2026/03/09 2,126 2,171 2,102 2,155 395,700
2026/03/06 2,185 2,220 2,164 2,220 414,500
2026/03/05 2,270 2,270 2,201 2,214 472,900
2026/03/04 2,258 2,270 2,181 2,191 425,400
2026/03/03 2,299 2,311 2,263 2,267 309,900
2026/03/02 2,327 2,340 2,295 2,309 360,300
2026/02/27 2,300 2,328 2,293 2,321 411,400
2026/02/26 2,340 2,350 2,305 2,309 375,700
2026/02/25 2,334 2,338 2,295 2,310 499,300
2026/02/24 2,373 2,376 2,327 2,335 414,600
2026/02/20 2,355 2,372 2,300 2,366 400,200
2026/02/19 2,340 2,401 2,335 2,384 343,300
2026/02/18 2,383 2,387 2,359 2,368 324,700
2026/02/17 2,314 2,333 2,294 2,333 447,400
2026/02/16 2,266 2,309 2,208 2,306 607,400
2026/02/13 2,390 2,407 2,240 2,291 850,300
2026/02/12 2,420 2,422 2,375 2,401 393,500
2026/02/10 2,416 2,423 2,400 2,400 268,500
2026/02/09 2,410 2,425 2,376 2,403 271,500
2026/02/06 2,360 2,386 2,347 2,363 158,800
2026/02/05 2,405 2,411 2,370 2,374 206,900
2026/02/04 2,387 2,395 2,368 2,371 260,200
2026/02/03 2,344 2,403 2,344 2,388 227,600
2026/02/02 2,406 2,418 2,344 2,344 371,700
2026/01/30 2,385 2,386 2,360 2,370 305,500
2026/01/29 2,359 2,370 2,341 2,356 309,500
2026/01/28 2,388 2,389 2,359 2,362 269,500
2026/01/27 2,420 2,435 2,389 2,415 310,600
2026/01/26 2,400 2,432 2,397 2,419 378,900
2026/01/23 2,416 2,428 2,396 2,425 357,900
2026/01/22 2,405 2,447 2,401 2,416 407,200
2026/01/21 2,413 2,423 2,392 2,397 359,000
2026/01/20 2,382 2,396 2,358 2,396 332,200
2026/01/19 2,388 2,398 2,363 2,393 296,200
2026/01/16 2,362 2,388 2,349 2,386 213,600
2026/01/15 2,381 2,396 2,361 2,388 248,800
2026/01/14 2,400 2,411 2,385 2,392 262,600
2026/01/13 2,404 2,419 2,389 2,400 353,200
2026/01/09 2,380 2,401 2,371 2,400 291,900
2026/01/08 2,429 2,429 2,390 2,403 292,400
2026/01/07 2,368 2,397 2,345 2,374 345,600
2026/01/06 2,355 2,384 2,339 2,363 324,800
2026/01/05 2,385 2,395 2,358 2,366 312,700

このページの先頭へ