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 |
|---|---|---|---|---|---|---|
| 2025-05-22 | 1,793 | 1,860 | 1,779 | 1,845.5 | 930,400 | 1,845.50 |
| 2025-05-21 | 1,770 | 1,791 | 1,761 | 1,761 | 571,700 | 1,761 |
| 2025-05-20 | 1,747.5 | 1,772 | 1,732.5 | 1,754 | 577,300 | 1,754 |
| 2025-05-19 | 1,751 | 1,751 | 1,718 | 1,731 | 719,300 | 1,731 |
| 2025-05-16 | 1,802.5 | 1,826.5 | 1,763 | 1,772 | 721,200 | 1,772 |
| 2025-05-15 | 1,720 | 1,794 | 1,689.5 | 1,782 | 1,469,600 | 1,782 |
| 2025-05-14 | 1,920 | 1,920 | 1,650 | 1,736 | 1,293,100 | 1,736 |
| 2025-05-13 | 1,970.5 | 1,974 | 1,919 | 1,943.5 | 717,300 | 1,943.50 |
| 2025-05-12 | 1,978.5 | 1,986.5 | 1,941.5 | 1,970 | 480,600 | 1,970 |
| 2025-05-09 | 1,992.5 | 1,997 | 1,979 | 1,990 | 390,600 | 1,990 |
| 2025-05-08 | 2,002 | 2,016 | 1,986 | 1,996 | 418,100 | 1,996 |
| 2025-05-07 | 2,026 | 2,049.5 | 2,002 | 2,016.5 | 431,300 | 2,016.50 |
| 2025-05-02 | 2,035.5 | 2,064 | 2,025.5 | 2,033.5 | 520,600 | 2,033.50 |
| 2025-05-01 | 2,069 | 2,083 | 2,039.5 | 2,056 | 308,300 | 2,056 |
| 2025-04-30 | 2,059.5 | 2,067 | 2,043.5 | 2,049.5 | 357,200 | 2,049.50 |
| 2025-04-28 | 2,056 | 2,059 | 2,032.5 | 2,041 | 453,600 | 2,041 |
| 2025-04-25 | 2,044 | 2,053 | 2,030.5 | 2,043.5 | 264,600 | 2,043.50 |
| 2025-04-24 | 2,049 | 2,068 | 2,023 | 2,044 | 289,100 | 2,044 |
| 2025-04-23 | 2,050 | 2,052 | 2,021.5 | 2,038 | 328,700 | 2,038 |
| 2025-04-22 | 1,979.5 | 2,022.5 | 1,952 | 2,004.5 | 500,800 | 2,004.50 |
| 2025-04-21 | 1,968 | 1,973 | 1,947.5 | 1,971 | 193,400 | 1,971 |
| 2025-04-18 | 1,953 | 1,978 | 1,934 | 1,960 | 209,100 | 1,960 |
| 2025-04-17 | 1,912 | 1,919 | 1,902.5 | 1,913.5 | 214,800 | 1,913.50 |
| 2025-04-16 | 1,911.5 | 1,924.5 | 1,892.5 | 1,924.5 | 306,700 | 1,924.50 |
| 2025-04-15 | 1,897 | 1,909 | 1,893.5 | 1,905 | 272,500 | 1,905 |
| 2025-04-14 | 1,892 | 1,913 | 1,882 | 1,895 | 447,700 | 1,895 |
| 2025-04-11 | 1,850 | 1,864.5 | 1,820 | 1,862.5 | 427,100 | 1,862.50 |
| 2025-04-10 | 1,834.5 | 1,917 | 1,828 | 1,915 | 764,900 | 1,915 |
| 2025-04-09 | 1,830.5 | 1,845 | 1,796 | 1,824.5 | 808,500 | 1,824.50 |
| 2025-04-08 | 1,850 | 1,867.5 | 1,821.5 | 1,858 | 697,000 | 1,858 |
| 2025-04-07 | 1,817.5 | 1,862 | 1,794.5 | 1,809 | 831,500 | 1,809 |
| 2025-04-04 | 1,919.5 | 1,958 | 1,906 | 1,937.5 | 552,400 | 1,937.50 |
| 2025-04-03 | 1,900 | 1,955.5 | 1,893 | 1,940 | 746,400 | 1,940 |
| 2025-04-02 | 1,980 | 1,980 | 1,936.5 | 1,939.5 | 402,200 | 1,939.50 |
| 2025-04-01 | 2,000 | 2,011.5 | 1,988 | 2,000 | 511,100 | 2,000 |
| 2025-03-31 | 2,011 | 2,015 | 1,957 | 1,981.5 | 671,400 | 1,981.50 |
| 2025-03-28 | 2,055 | 2,072.5 | 2,033 | 2,046.5 | 513,400 | 2,046.50 |
| 2025-03-27 | 2,096.5 | 2,102.5 | 2,074 | 2,100 | 480,200 | 2,100 |
| 2025-03-26 | 2,085 | 2,106 | 2,080.5 | 2,096.5 | 430,600 | 2,096.50 |
| 2025-03-25 | 2,105 | 2,129 | 2,085 | 2,100 | 416,000 | 2,100 |
| 2025-03-24 | 2,105 | 2,158 | 2,100.5 | 2,128.5 | 917,200 | 2,128.50 |
| 2025-03-21 | 2,094 | 2,118.5 | 2,091.5 | 2,102 | 667,300 | 2,102 |
| 2025-03-19 | 2,103 | 2,125.5 | 2,096 | 2,098.5 | 321,000 | 2,098.50 |
| 2025-03-18 | 2,070 | 2,117 | 2,067 | 2,100 | 576,300 | 2,100 |
| 2025-03-17 | 2,060 | 2,067.5 | 2,045 | 2,060.5 | 317,000 | 2,060.50 |
| 2025-03-14 | 2,062 | 2,072 | 2,036.5 | 2,070.5 | 368,000 | 2,070.50 |
| 2025-03-13 | 2,080 | 2,080 | 2,056.5 | 2,067 | 370,900 | 2,067 |
| 2025-03-12 | 2,024 | 2,102 | 2,021.5 | 2,086 | 646,900 | 2,086 |
| 2025-03-11 | 2,029.5 | 2,068.5 | 2,006 | 2,045 | 875,800 | 2,045 |
| 2025-03-10 | 2,050 | 2,091.5 | 2,048 | 2,063 | 546,900 | 2,063 |
| 2025-03-07 | 2,049.5 | 2,147.5 | 2,035.5 | 2,061 | 1,138,500 | 2,061 |
| 2025-03-06 | 2,085.5 | 2,090 | 2,059.5 | 2,069 | 591,500 | 2,069 |
| 2025-03-05 | 2,091.5 | 2,128 | 2,071.5 | 2,104 | 848,900 | 2,104 |
| 2025-03-04 | 2,053 | 2,079 | 2,025 | 2,057 | 1,041,400 | 2,057 |
| 2025-03-03 | 1,983 | 2,025.5 | 1,961 | 1,963 | 833,900 | 1,963 |
| 2025-02-28 | 1,978 | 1,980 | 1,890 | 1,907 | 1,164,100 | 1,907 |
| 2025-02-27 | 2,036.5 | 2,037 | 1,984.5 | 1,985.5 | 462,800 | 1,985.50 |
| 2025-02-26 | 2,041.5 | 2,048 | 1,982 | 2,021 | 503,400 | 2,021 |
| 2025-02-25 | 2,023.5 | 2,042.5 | 2,022 | 2,027.5 | 444,600 | 2,027.50 |
| 2025-02-21 | 2,059 | 2,060.5 | 2,017.5 | 2,023.5 | 383,600 | 2,023.50 |
| 2025-02-20 | 2,061.5 | 2,069 | 2,038 | 2,059 | 516,700 | 2,059 |
| 2025-02-19 | 2,078.5 | 2,102 | 2,046 | 2,062 | 489,000 | 2,062 |
| 2025-02-18 | 2,083.5 | 2,091.5 | 2,064.5 | 2,065.5 | 589,000 | 2,065.50 |
| 2025-02-17 | 2,080 | 2,170 | 2,075.5 | 2,089 | 1,071,000 | 2,089 |
| 2025-02-14 | 1,934.5 | 2,084.5 | 1,913 | 2,050 | 1,739,300 | 2,050 |
| 2025-02-13 | 1,885.5 | 1,918 | 1,883.5 | 1,918 | 796,900 | 1,918 |
| 2025-02-12 | 1,895 | 1,900 | 1,851.5 | 1,885.5 | 894,700 | 1,885.50 |
| 2025-02-10 | 1,893 | 1,897.5 | 1,885 | 1,897.5 | 396,700 | 1,897.50 |
| 2025-02-07 | 1,900 | 1,908 | 1,888 | 1,897 | 699,100 | 1,897 |
| 2025-02-06 | 1,913.5 | 1,938.5 | 1,910 | 1,928 | 729,800 | 1,928 |
| 2025-02-05 | 1,900 | 1,917.5 | 1,893 | 1,917.5 | 718,400 | 1,917.50 |
| 2025-02-04 | 1,964 | 1,964 | 1,906 | 1,913 | 706,600 | 1,913 |
| 2025-02-03 | 1,991 | 1,995 | 1,914 | 1,924 | 1,122,300 | 1,924 |
| 2025-01-31 | 2,000 | 2,016 | 1,989 | 2,011 | 487,900 | 2,011 |
| 2025-01-30 | 2,004 | 2,026.5 | 1,998 | 2,007.5 | 442,200 | 2,007.50 |
| 2025-01-29 | 2,001 | 2,006 | 1,986.5 | 2,004 | 477,500 | 2,004 |
| 2025-01-28 | 2,034 | 2,040.5 | 1,996 | 2,004 | 605,200 | 2,004 |
| 2025-01-27 | 2,038.5 | 2,046 | 2,022 | 2,031.5 | 549,400 | 2,031.50 |
| 2025-01-24 | 2,038 | 2,044 | 2,019 | 2,027 | 764,700 | 2,027 |
| 2025-01-23 | 2,020 | 2,023.5 | 2,002 | 2,013.5 | 677,100 | 2,013.50 |
| 2025-01-22 | 2,036 | 2,051 | 2,020 | 2,030.5 | 591,200 | 2,030.50 |
| 2025-01-21 | 2,034 | 2,043 | 2,012 | 2,025.5 | 504,300 | 2,025.50 |
| 2025-01-20 | 2,015 | 2,031.5 | 2,002 | 2,021 | 647,100 | 2,021 |
| 2025-01-17 | 2,060 | 2,060 | 2,007 | 2,014.5 | 670,400 | 2,014.50 |
| 2025-01-16 | 2,128.5 | 2,143.5 | 2,038.5 | 2,050.5 | 941,700 | 2,050.50 |
| 2025-01-15 | 2,136.5 | 2,143.5 | 2,103 | 2,110 | 499,100 | 2,110 |
| 2025-01-14 | 2,180 | 2,183 | 2,114 | 2,136.5 | 881,100 | 2,136.50 |
| 2025-01-10 | 2,211 | 2,223 | 2,177.5 | 2,184.5 | 770,400 | 2,184.50 |
| 2025-01-09 | 2,187 | 2,250 | 2,176 | 2,237.5 | 1,149,700 | 2,237.50 |
| 2025-01-08 | 2,167.5 | 2,174 | 2,125.5 | 2,125.5 | 473,800 | 2,125.50 |
| 2025-01-07 | 2,132.5 | 2,199 | 2,130.5 | 2,174 | 657,900 | 2,174 |
| 2025-01-06 | 2,150 | 2,160.5 | 2,136.5 | 2,144 | 503,000 | 2,144 |
分割・併合履歴 ： [2024-09-27]1株→3株