KabuInsight

サワイグループホールディングス

4887
プライム/医薬品/SAWAI GROUP HOLDINGS Co.,Ltd.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-132,111.52,147.02,085.02,127.0-1.0-0.05%306,100
2026-03-122,154.52,167.02,091.52,128.0-76.5-3.47%400,000
2026-03-112,210.02,233.02,200.52,204.5+24.5+1.12%270,100
2026-03-102,191.52,192.52,147.52,180.0+25.0+1.16%340,500
2026-03-092,125.52,171.02,102.02,155.0-64.5-2.91%395,700
2026-03-062,185.02,219.52,163.52,219.5+6.0+0.27%414,500
2026-03-052,269.52,269.52,200.52,213.5+22.5+1.03%472,900
2026-03-042,258.02,269.52,181.02,191.0-75.5-3.33%425,400
2026-03-032,298.52,310.52,263.02,266.5-42.5-1.84%309,900
2026-03-022,327.02,339.52,295.02,309.0-12.0-0.52%360,300
2026-02-272,300.02,328.02,293.02,321.0+12.5+0.54%411,400
2026-02-262,339.52,350.02,304.52,308.5-1.0-0.04%375,700
2026-02-252,334.02,338.02,295.02,309.5-25.5-1.09%499,300
2026-02-242,372.52,375.52,326.52,335.0-30.5-1.29%414,600
2026-02-202,355.02,372.02,300.02,365.5-18.0-0.76%400,200
2026-02-192,339.52,401.02,334.52,383.5+16.0+0.68%343,300
2026-02-182,383.02,386.52,358.52,367.5+34.5+1.48%324,700
2026-02-172,313.52,333.02,293.52,333.0+27.0+1.17%447,400
2026-02-162,266.02,309.02,207.52,306.0+15.5+0.68%607,400
2026-02-132,390.02,407.02,240.02,290.5-110.0-4.58%850,300
2026-02-122,420.02,422.02,375.02,400.5+0.5+0.02%393,500
2026-02-102,415.52,423.02,399.52,400.0-2.5-0.10%268,500
2026-02-092,410.02,425.02,375.52,402.5+40.0+1.69%271,500
2026-02-062,359.52,385.52,346.52,362.5-11.5-0.48%158,800
2026-02-052,405.02,411.02,369.52,374.0+3.0+0.13%206,900
2026-02-042,387.02,395.02,368.02,371.0-16.5-0.69%260,200
2026-02-032,344.02,403.02,344.02,387.5+44.0+1.88%227,600
2026-02-022,406.02,417.52,343.52,343.5-26.5-1.12%371,700
2026-01-302,385.02,386.02,360.02,370.0+14.5+0.62%305,500
2026-01-292,359.02,369.52,340.52,355.5-6.5-0.28%309,500
2026-01-282,388.02,388.52,359.02,362.0-52.5-2.17%269,500
2026-01-272,419.52,435.02,389.02,414.5-4.5-0.19%310,600
2026-01-262,400.02,432.02,396.52,419.0-6.0-0.25%378,900
2026-01-232,416.02,428.02,395.52,425.0+9.0+0.37%357,900
2026-01-222,404.52,447.02,401.02,416.0+19.0+0.79%407,200
2026-01-212,413.02,423.02,391.52,397.0+1.0+0.04%359,000
2026-01-202,382.02,396.02,358.02,396.0+3.5+0.15%332,200
2026-01-192,387.52,398.02,362.52,392.5+6.5+0.27%296,200
2026-01-162,362.02,387.52,349.02,386.0-1.5-0.06%213,600
2026-01-152,381.02,395.52,360.52,387.5-4.5-0.19%248,800
2026-01-142,400.02,410.52,384.52,392.0-8.0-0.33%262,600
2026-01-132,403.52,419.02,389.02,400.00.00.00%353,200
2026-01-092,380.02,401.02,370.52,400.0-2.5-0.10%291,900
2026-01-082,429.02,429.02,389.52,402.5+29.0+1.22%292,400
2026-01-072,368.02,396.52,344.52,373.5+11.0+0.47%345,600
2026-01-062,355.02,383.52,338.52,362.5-3.5-0.15%324,800
2026-01-052,384.52,395.02,358.02,366.0+7.0+0.30%312,700
2025-12-302,400.02,413.52,359.02,359.0-61.0-2.52%343,700
2025-12-292,419.02,439.02,401.52,420.0+12.5+0.52%413,400
2025-12-262,379.52,409.52,375.02,407.5+32.5+1.37%277,700
2025-12-252,365.02,379.52,342.52,375.0+35.0+1.50%158,700
2025-12-242,380.02,389.52,335.52,340.0-33.5-1.41%382,800
2025-12-232,350.02,383.02,335.52,373.5+32.5+1.39%506,900
2025-12-222,350.02,353.02,317.52,341.0-7.0-0.30%414,900
2025-12-192,350.02,378.52,323.02,348.0-21.0-0.89%462,900
2025-12-182,347.52,400.52,329.02,369.0+27.0+1.15%508,300
2025-12-172,323.52,369.52,299.02,342.0+13.5+0.58%610,400
2025-12-162,307.02,337.52,283.52,328.5+41.0+1.79%452,400
2025-12-152,281.02,307.52,274.02,287.5+37.0+1.64%612,500
2025-12-122,268.02,273.02,233.02,250.5+2.0+0.09%482,400
2025-12-112,235.02,262.52,222.02,248.5+28.0+1.26%486,700
2025-12-102,190.02,234.52,181.02,220.5+21.0+0.95%643,000
2025-12-092,188.02,219.52,177.02,199.5+70.5+3.31%493,900
2025-12-082,138.52,158.52,112.02,129.0-9.5-0.44%304,500
2025-12-052,095.02,217.52,094.52,138.5+71.5+3.46%840,300
2025-12-042,000.02,123.51,955.02,067.0+125.5+6.46%880,800
2025-12-031,958.01,963.51,926.01,941.5-40.0-2.02%319,200
2025-12-021,958.01,990.01,948.01,981.5+23.5+1.20%340,400
2025-12-011,970.51,987.51,950.01,958.0-24.0-1.21%309,400
2025-11-281,950.01,989.51,941.01,982.0+37.0+1.90%365,200
2025-11-271,923.51,955.01,919.51,945.0+6.0+0.31%321,300
2025-11-261,912.01,943.51,901.01,939.0+27.0+1.41%286,600
2025-11-251,916.51,939.51,911.01,912.0+8.5+0.45%437,600
2025-11-211,900.51,935.01,890.01,903.5+3.5+0.18%496,100
2025-11-201,890.01,918.01,882.01,900.0+18.0+0.96%380,500
2025-11-191,885.01,900.01,869.01,882.0+7.0+0.37%348,900
2025-11-181,885.01,890.51,854.01,875.0-7.5-0.40%402,700
2025-11-171,835.01,882.51,800.51,882.5+37.0+2.00%525,200
2025-11-141,890.01,894.51,801.01,845.5-35.0-1.86%691,000
2025-11-131,877.01,886.51,864.51,880.5+22.0+1.18%332,600
2025-11-121,865.01,874.01,848.01,858.5+15.0+0.81%397,300
2025-11-111,885.01,889.01,815.01,843.5-48.5-2.56%601,500
2025-11-101,888.51,894.51,878.51,892.0+26.0+1.39%193,400
2025-11-071,870.01,899.51,857.01,866.0-3.5-0.19%191,500
2025-11-061,850.01,878.01,843.01,869.5+17.0+0.92%297,400
2025-11-051,841.01,861.01,834.51,852.5+17.5+0.95%370,100
2025-11-041,830.01,860.01,816.51,835.0-4.5-0.24%360,600
2025-10-311,856.01,857.01,826.01,839.5-7.5-0.41%312,600
2025-10-301,845.01,850.51,835.51,847.0+12.0+0.65%408,900
2025-10-291,888.51,900.01,828.51,835.0-52.5-2.78%577,100
2025-10-281,909.01,919.01,887.51,887.5-31.5-1.64%278,800
2025-10-271,900.01,924.01,898.01,919.0+21.5+1.13%235,500
2025-10-241,910.01,927.51,890.51,897.5-16.0-0.84%248,700
2025-10-231,915.01,944.51,905.51,913.5-22.0-1.14%303,500
2025-10-221,913.01,935.51,913.01,935.5+16.5+0.86%408,600
2025-10-211,916.51,928.01,909.51,919.00.00.00%235,300
2025-10-201,949.01,949.01,915.51,919.0+2.5+0.13%205,100
2025-10-171,904.51,926.01,899.51,916.5+16.5+0.87%203,500
2025-10-161,897.01,904.51,875.51,900.0+2.5+0.13%267,300
2025-10-151,884.51,906.51,879.51,897.5+30.0+1.61%386,900
2025-10-141,889.01,914.51,852.01,867.5-68.5-3.54%483,300
2025-10-101,982.51,993.51,935.51,936.0-65.0-3.25%314,700
2025-10-091,996.52,013.01,987.52,001.0+2.0+0.10%250,100
2025-10-081,988.02,002.51,977.01,999.0+29.0+1.47%329,300
2025-10-072,015.02,024.01,966.01,970.0-41.5-2.06%393,200
2025-10-061,982.02,017.01,980.52,011.5+50.0+2.55%255,900
2025-10-031,969.01,975.01,952.01,961.5+2.5+0.13%201,000
2025-10-021,941.51,966.01,933.01,959.0+27.0+1.40%295,800
2025-10-011,998.02,000.01,929.01,932.0-72.5-3.62%520,100
2025-09-301,998.52,025.01,998.02,004.5-7.0-0.35%349,800
2025-09-292,032.02,032.52,000.02,011.5-47.5-2.31%308,600
2025-09-262,020.02,075.52,011.02,059.0+43.0+2.13%508,800
2025-09-252,040.02,040.02,015.52,016.0-28.0-1.37%337,600
2025-09-242,007.02,050.02,001.52,044.0+37.0+1.84%238,800
2025-09-222,020.02,026.52,004.02,007.0-24.5-1.21%260,900
2025-09-192,045.02,068.02,031.52,031.5-4.5-0.22%562,500
2025-09-182,024.52,041.52,012.52,036.0+13.0+0.64%214,400
2025-09-172,040.02,043.02,007.52,023.00.00.00%196,200
2025-09-162,033.02,035.02,011.52,023.0-11.0-0.54%200,700
2025-09-122,048.02,048.02,017.02,034.0——319,400

直近120営業日分を表示