4887 サワイグループホールディングス(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 5,855 | 5,930 | 5,789 | 5,930 | 308,100 | 5,930 |
| 2024-05-01 | 5,882 | 5,901 | 5,712 | 5,826 | 222,000 | 5,826 |
| 2024-04-30 | 6,007 | 6,007 | 5,830 | 5,882 | 194,900 | 5,882 |
| 2024-04-26 | 5,947 | 5,970 | 5,863 | 5,957 | 147,300 | 5,957 |
| 2024-04-25 | 6,100 | 6,100 | 5,947 | 5,947 | 140,000 | 5,947 |
| 2024-04-24 | 6,297 | 6,315 | 6,100 | 6,124 | 291,000 | 6,124 |
| 2024-04-23 | 6,098 | 6,198 | 6,069 | 6,197 | 192,400 | 6,197 |
| 2024-04-22 | 6,015 | 6,152 | 5,992 | 6,140 | 258,800 | 6,140 |
| 2024-04-19 | 5,802 | 5,955 | 5,775 | 5,934 | 303,400 | 5,934 |
| 2024-04-18 | 5,800 | 5,920 | 5,775 | 5,864 | 148,500 | 5,864 |
| 2024-04-17 | 5,969 | 5,969 | 5,810 | 5,831 | 392,100 | 5,831 |
| 2024-04-16 | 5,848 | 5,858 | 5,729 | 5,769 | 255,500 | 5,769 |
| 2024-04-15 | 5,787 | 5,833 | 5,716 | 5,771 | 143,400 | 5,771 |
| 2024-04-12 | 5,732 | 5,813 | 5,732 | 5,807 | 153,800 | 5,807 |
| 2024-04-11 | 5,690 | 5,764 | 5,642 | 5,732 | 127,400 | 5,732 |
| 2024-04-10 | 5,733 | 5,791 | 5,724 | 5,738 | 91,700 | 5,738 |
| 2024-04-09 | 5,761 | 5,792 | 5,689 | 5,751 | 130,600 | 5,751 |
| 2024-04-08 | 5,840 | 5,889 | 5,751 | 5,805 | 149,600 | 5,805 |
| 2024-04-05 | 5,680 | 5,744 | 5,639 | 5,744 | 134,000 | 5,744 |
| 2024-04-04 | 5,656 | 5,718 | 5,622 | 5,680 | 127,400 | 5,680 |
| 2024-04-03 | 5,621 | 5,726 | 5,600 | 5,642 | 189,100 | 5,642 |
| 2024-04-02 | 5,797 | 5,797 | 5,579 | 5,644 | 507,500 | 5,644 |
| 2024-04-01 | 6,016 | 6,020 | 5,812 | 5,836 | 170,800 | 5,836 |
| 2024-03-29 | 5,819 | 6,040 | 5,780 | 6,030 | 154,900 | 6,030 |
| 2024-03-28 | 6,000 | 6,046 | 5,910 | 5,912 | 152,900 | 5,912 |
| 2024-03-27 | 5,991 | 6,113 | 5,926 | 6,081 | 351,600 | 6,081 |
| 2024-03-26 | 5,979 | 5,994 | 5,902 | 5,972 | 295,200 | 5,972 |
| 2024-03-25 | 6,148 | 6,154 | 6,005 | 6,038 | 304,600 | 6,038 |
| 2024-03-22 | 6,320 | 6,338 | 6,048 | 6,174 | 327,000 | 6,174 |
| 2024-03-21 | 6,390 | 6,411 | 6,271 | 6,318 | 258,000 | 6,318 |
| 2024-03-19 | 6,294 | 6,374 | 6,260 | 6,329 | 146,700 | 6,329 |
| 2024-03-18 | 6,393 | 6,425 | 6,216 | 6,315 | 208,800 | 6,315 |
| 2024-03-15 | 6,450 | 6,450 | 6,298 | 6,328 | 285,300 | 6,328 |
| 2024-03-14 | 6,339 | 6,432 | 6,284 | 6,394 | 354,000 | 6,394 |
| 2024-03-13 | 6,262 | 6,340 | 6,180 | 6,248 | 203,300 | 6,248 |
| 2024-03-12 | 6,227 | 6,228 | 6,073 | 6,195 | 188,200 | 6,195 |
| 2024-03-11 | 6,210 | 6,344 | 6,117 | 6,217 | 214,900 | 6,217 |
| 2024-03-08 | 6,111 | 6,189 | 6,064 | 6,129 | 149,000 | 6,129 |
| 2024-03-07 | 6,247 | 6,379 | 6,190 | 6,211 | 179,400 | 6,211 |
| 2024-03-06 | 6,298 | 6,498 | 6,093 | 6,186 | 425,600 | 6,186 |
| 2024-03-05 | 5,860 | 6,330 | 5,825 | 6,259 | 497,300 | 6,259 |
| 2024-03-04 | 5,896 | 5,945 | 5,824 | 5,860 | 193,500 | 5,860 |
| 2024-03-01 | 5,769 | 5,881 | 5,758 | 5,853 | 220,500 | 5,853 |
| 2024-02-29 | 5,751 | 5,782 | 5,692 | 5,744 | 320,200 | 5,744 |
| 2024-02-28 | 5,760 | 5,809 | 5,738 | 5,754 | 174,000 | 5,754 |
| 2024-02-27 | 5,819 | 5,823 | 5,714 | 5,760 | 312,600 | 5,760 |
| 2024-02-26 | 5,995 | 6,046 | 5,793 | 5,820 | 260,100 | 5,820 |
| 2024-02-22 | 5,984 | 6,004 | 5,880 | 5,895 | 162,400 | 5,895 |
| 2024-02-21 | 5,956 | 5,966 | 5,865 | 5,914 | 302,500 | 5,914 |
| 2024-02-20 | 5,962 | 6,146 | 5,920 | 6,006 | 445,700 | 6,006 |
| 2024-02-19 | 5,752 | 5,915 | 5,716 | 5,900 | 223,800 | 5,900 |
| 2024-02-16 | 5,945 | 5,945 | 5,647 | 5,710 | 417,800 | 5,710 |
| 2024-02-15 | 6,120 | 6,127 | 5,764 | 5,784 | 415,300 | 5,784 |
| 2024-02-14 | 5,871 | 6,345 | 5,773 | 6,134 | 887,100 | 6,134 |
| 2024-02-13 | 5,817 | 5,912 | 5,774 | 5,877 | 304,500 | 5,877 |
| 2024-02-09 | 5,680 | 5,746 | 5,673 | 5,746 | 197,800 | 5,746 |
| 2024-02-08 | 5,695 | 5,790 | 5,662 | 5,736 | 156,400 | 5,736 |
| 2024-02-07 | 5,700 | 5,775 | 5,678 | 5,695 | 224,900 | 5,695 |
| 2024-02-06 | 5,700 | 5,775 | 5,690 | 5,710 | 230,500 | 5,710 |
| 2024-02-05 | 5,761 | 5,768 | 5,680 | 5,680 | 220,800 | 5,680 |
| 2024-02-02 | 5,799 | 5,832 | 5,725 | 5,748 | 245,300 | 5,748 |
| 2024-02-01 | 5,599 | 5,698 | 5,599 | 5,644 | 198,600 | 5,644 |
| 2024-01-31 | 5,575 | 5,650 | 5,547 | 5,599 | 295,800 | 5,599 |
| 2024-01-30 | 5,595 | 5,606 | 5,547 | 5,567 | 251,100 | 5,567 |
| 2024-01-29 | 5,668 | 5,731 | 5,570 | 5,595 | 269,400 | 5,595 |
| 2024-01-26 | 5,672 | 5,705 | 5,602 | 5,652 | 301,600 | 5,652 |
| 2024-01-25 | 5,607 | 5,682 | 5,586 | 5,644 | 338,700 | 5,644 |
| 2024-01-24 | 5,620 | 5,654 | 5,538 | 5,580 | 253,300 | 5,580 |
| 2024-01-23 | 5,682 | 5,715 | 5,612 | 5,668 | 370,000 | 5,668 |
| 2024-01-22 | 5,608 | 5,717 | 5,597 | 5,682 | 275,100 | 5,682 |
| 2024-01-19 | 5,651 | 5,681 | 5,552 | 5,574 | 348,400 | 5,574 |
| 2024-01-18 | 5,676 | 5,706 | 5,642 | 5,672 | 375,600 | 5,672 |
| 2024-01-17 | 5,560 | 5,968 | 5,533 | 5,635 | 883,100 | 5,635 |
| 2024-01-16 | 5,425 | 5,466 | 5,403 | 5,422 | 200,300 | 5,422 |
| 2024-01-15 | 5,425 | 5,470 | 5,348 | 5,450 | 222,100 | 5,450 |
| 2024-01-12 | 5,580 | 5,580 | 5,450 | 5,484 | 305,300 | 5,484 |
| 2024-01-11 | 5,501 | 5,583 | 5,484 | 5,514 | 251,100 | 5,514 |
| 2024-01-10 | 5,411 | 5,539 | 5,411 | 5,488 | 227,200 | 5,488 |
| 2024-01-09 | 5,290 | 5,404 | 5,272 | 5,402 | 203,200 | 5,402 |
| 2024-01-05 | 5,251 | 5,263 | 5,192 | 5,238 | 115,600 | 5,238 |
| 2024-01-04 | 5,201 | 5,247 | 5,104 | 5,240 | 108,200 | 5,240 |
分割・併合履歴 ： なし
