1. HOME >
  2. 株価時系列 >
  3. 4887

4887 サワイグループホールディングス(株) の時系列データ [2025年度]

日付始値高値安値終値出来高調整後終値
2025-04-041,919.51,9581,9061,937.5552,4001,937.50
2025-04-031,9001,955.51,8931,940746,4001,940
2025-04-021,9801,9801,936.51,939.5402,2001,939.50
2025-04-012,0002,011.51,9882,000511,1002,000
2025-03-312,0112,0151,9571,981.5671,4001,981.50
2025-03-282,0552,072.52,0332,046.5513,4002,046.50
2025-03-272,096.52,102.52,0742,100480,2002,100
2025-03-262,0852,1062,080.52,096.5430,6002,096.50
2025-03-252,1052,1292,0852,100416,0002,100
2025-03-242,1052,1582,100.52,128.5917,2002,128.50
2025-03-212,0942,118.52,091.52,102667,3002,102
2025-03-192,1032,125.52,0962,098.5321,0002,098.50
2025-03-182,0702,1172,0672,100576,3002,100
2025-03-172,0602,067.52,0452,060.5317,0002,060.50
2025-03-142,0622,0722,036.52,070.5368,0002,070.50
2025-03-132,0802,0802,056.52,067370,9002,067
2025-03-122,0242,1022,021.52,086646,9002,086
2025-03-112,029.52,068.52,0062,045875,8002,045
2025-03-102,0502,091.52,0482,063546,9002,063
2025-03-072,049.52,147.52,035.52,0611,138,5002,061
2025-03-062,085.52,0902,059.52,069591,5002,069
2025-03-052,091.52,1282,071.52,104848,9002,104
2025-03-042,0532,0792,0252,0571,041,4002,057
2025-03-031,9832,025.51,9611,963833,9001,963
2025-02-281,9781,9801,8901,9071,164,1001,907
2025-02-272,036.52,0371,984.51,985.5462,8001,985.50
2025-02-262,041.52,0481,9822,021503,4002,021
2025-02-252,023.52,042.52,0222,027.5444,6002,027.50
2025-02-212,0592,060.52,017.52,023.5383,6002,023.50
2025-02-202,061.52,0692,0382,059516,7002,059
2025-02-192,078.52,1022,0462,062489,0002,062
2025-02-182,083.52,091.52,064.52,065.5589,0002,065.50
2025-02-172,0802,1702,075.52,0891,071,0002,089
2025-02-141,934.52,084.51,9132,0501,739,3002,050
2025-02-131,885.51,9181,883.51,918796,9001,918
2025-02-121,8951,9001,851.51,885.5894,7001,885.50
2025-02-101,8931,897.51,8851,897.5396,7001,897.50
2025-02-071,9001,9081,8881,897699,1001,897
2025-02-061,913.51,938.51,9101,928729,8001,928
2025-02-051,9001,917.51,8931,917.5718,4001,917.50
2025-02-041,9641,9641,9061,913706,6001,913
2025-02-031,9911,9951,9141,9241,122,3001,924
2025-01-312,0002,0161,9892,011487,9002,011
2025-01-302,0042,026.51,9982,007.5442,2002,007.50
2025-01-292,0012,0061,986.52,004477,5002,004
2025-01-282,0342,040.51,9962,004605,2002,004
2025-01-272,038.52,0462,0222,031.5549,4002,031.50
2025-01-242,0382,0442,0192,027764,7002,027
2025-01-232,0202,023.52,0022,013.5677,1002,013.50
2025-01-222,0362,0512,0202,030.5591,2002,030.50
2025-01-212,0342,0432,0122,025.5504,3002,025.50
2025-01-202,0152,031.52,0022,021647,1002,021
2025-01-172,0602,0602,0072,014.5670,4002,014.50
2025-01-162,128.52,143.52,038.52,050.5941,7002,050.50
2025-01-152,136.52,143.52,1032,110499,1002,110
2025-01-142,1802,1832,1142,136.5881,1002,136.50
2025-01-102,2112,2232,177.52,184.5770,4002,184.50
2025-01-092,1872,2502,1762,237.51,149,7002,237.50
2025-01-082,167.52,1742,125.52,125.5473,8002,125.50
2025-01-072,132.52,1992,130.52,174657,9002,174
2025-01-062,1502,160.52,136.52,144503,0002,144

分割・併合履歴 ： [2024-09-27]1株→3株