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

サンドラッグ(9989)の株価時系列情報

サンドラッグ(9989)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
1998/12/30 2,150 2,150 2,100 2,150 2,700
1998/12/29 2,050 2,150 2,010 2,150 11,600
1998/12/28 2,050 2,070 2,010 2,010 7,600
1998/12/25 2,010 2,100 2,010 2,050 34,900
1998/12/24 2,080 2,100 2,040 2,040 18,700
1998/12/22 2,000 2,100 1,970 2,010 56,200
1998/12/21 1,930 1,950 1,920 1,930 14,200
1998/12/18 1,900 1,980 1,890 1,920 41,600
1998/12/17 1,900 1,900 1,895 1,900 33,400
1998/12/16 1,810 1,950 1,810 1,900 48,600
1998/12/15 1,800 1,820 1,800 1,801 8,200
1998/12/14 1,820 1,820 1,795 1,800 9,900
1998/12/11 1,828 1,828 1,800 1,820 20,000
1998/12/10 1,860 1,860 1,800 1,840 5,100
1998/12/09 1,850 1,860 1,800 1,851 11,500
1998/12/08 1,845 1,860 1,815 1,860 17,900
1998/12/07 1,850 1,850 1,800 1,845 8,000
1998/12/04 1,800 1,850 1,800 1,850 31,000
1998/12/03 1,790 1,790 1,790 1,790 500
1998/12/02 1,800 1,800 1,750 1,780 5,200
1998/12/01 1,800 1,800 1,780 1,800 12,700
1998/11/30 1,800 1,800 1,775 1,800 11,000
1998/11/27 1,800 1,800 1,750 1,800 15,900
1998/11/26 1,799 1,799 1,750 1,760 3,100
1998/11/25 1,800 1,800 1,711 1,750 4,800
1998/11/24 1,750 1,800 1,750 1,800 24,300
1998/11/20 1,760 1,800 1,749 1,770 13,600
1998/11/19 1,800 1,800 1,800 1,800 2,000
1998/11/18 1,840 1,840 1,800 1,800 4,300
1998/11/17 1,800 1,840 1,760 1,840 49,000
1998/11/16 1,750 1,800 1,730 1,800 33,700
1998/11/13 1,760 1,770 1,710 1,750 26,000
1998/11/12 1,780 1,800 1,700 1,790 26,700
1998/11/11 1,700 1,760 1,690 1,760 31,300
1998/11/10 1,630 1,685 1,630 1,685 42,000
1998/11/09 1,590 1,650 1,590 1,650 53,800
1998/11/06 1,510 1,570 1,510 1,560 63,300
1998/11/05 1,510 1,520 1,489 1,500 63,400
1998/11/04 1,530 1,530 1,530 1,530 6,100
1998/11/02 1,500 1,500 1,460 1,500 8,800
1998/10/30 1,500 1,520 1,490 1,520 7,600
1998/10/29 1,480 1,500 1,480 1,480 10,200
1998/10/28 1,500 1,500 1,480 1,480 4,200
1998/10/27 1,500 1,500 1,500 1,500 300
1998/10/26 1,530 1,530 1,530 1,530 3,200
1998/10/23 1,470 1,500 1,470 1,500 5,300
1998/10/22 1,470 1,470 1,470 1,470 600
1998/10/21 1,500 1,500 1,500 1,500 500
1998/10/20 1,400 1,420 1,400 1,420 10,000
1998/10/19 1,419 1,510 1,400 1,400 13,000
1998/10/16 1,596 1,596 1,299 1,319 1,600
1998/10/15 1,599 1,599 1,599 1,599 700
1998/10/08 1,720 1,720 1,720 1,720 100
1998/10/07 1,709 1,720 1,709 1,720 1,100
1998/10/06 1,700 1,710 1,695 1,710 14,200
1998/10/05 1,710 1,710 1,710 1,710 4,000
1998/10/02 1,710 1,710 1,690 1,710 63,500
1998/10/01 1,710 1,710 1,700 1,710 12,700
1998/09/30 1,710 1,750 1,710 1,750 5,700
1998/09/29 1,730 1,730 1,730 1,730 500
1998/09/28 1,710 1,730 1,710 1,730 5,900
1998/09/25 1,810 1,810 1,800 1,800 2,700
1998/09/24 1,700 1,700 1,700 1,700 15,000
1998/09/22 1,700 1,715 1,700 1,700 13,400
1998/09/21 1,750 1,750 1,750 1,750 1,400
1998/09/18 1,750 1,750 1,750 1,750 11,000
1998/09/17 1,800 1,820 1,790 1,800 49,300
1998/09/16 1,800 1,809 1,800 1,800 18,100
1998/09/14 1,801 1,820 1,800 1,800 22,600
1998/09/11 1,800 1,801 1,800 1,800 12,300
1998/09/10 1,780 1,820 1,780 1,800 6,400
1998/09/09 1,760 1,760 1,750 1,760 47,200
1998/09/08 1,760 1,760 1,760 1,760 33,700
1998/09/07 1,760 1,760 1,760 1,760 200
1998/09/04 1,648 1,649 1,640 1,646 3,400
1998/09/03 1,725 1,725 1,700 1,700 5,300
1998/09/02 1,760 1,760 1,720 1,720 6,900
1998/09/01 1,710 1,710 1,680 1,680 2,600
1998/08/31 1,710 1,710 1,710 1,710 300
1998/08/28 1,740 1,740 1,710 1,710 4,900
1998/08/27 1,760 1,760 1,750 1,750 900
1998/08/26 1,740 1,760 1,740 1,760 5,000
1998/08/25 1,800 1,800 1,740 1,740 6,300
1998/08/24 1,810 1,810 1,790 1,800 9,200
1998/08/21 1,811 1,820 1,811 1,816 900
1998/08/20 1,800 1,800 1,770 1,770 1,200
1998/08/19 1,800 1,810 1,800 1,810 23,700
1998/08/18 1,810 1,820 1,805 1,805 12,000
1998/08/17 1,800 1,800 1,780 1,800 3,800
1998/08/14 1,768 1,790 1,768 1,780 7,400
1998/08/13 1,710 1,750 1,700 1,750 26,800
1998/08/12 1,709 1,709 1,680 1,699 800
1998/08/11 1,700 1,720 1,700 1,710 8,900
1998/08/10 1,700 1,700 1,690 1,700 7,200
1998/08/07 1,650 1,700 1,650 1,700 13,000
1998/08/06 1,650 1,650 1,650 1,650 5,900
1998/08/05 1,610 1,690 1,610 1,650 8,200
1998/08/04 1,700 1,700 1,700 1,700 100
1998/08/03 1,700 1,700 1,700 1,700 2,700
1998/07/31 1,670 1,700 1,650 1,700 4,300
1998/07/30 1,650 1,650 1,650 1,650 1,300
1998/07/29 1,610 1,650 1,610 1,650 30,000
1998/07/28 1,669 1,669 1,669 1,669 100
1998/07/27 1,690 1,690 1,670 1,670 3,300
1998/07/24 1,600 1,600 1,600 1,600 100
1998/07/23 1,551 1,600 1,550 1,600 900
1998/07/22 1,740 1,740 1,700 1,700 2,400
1998/07/21 1,700 1,750 1,700 1,750 400
1998/07/17 1,750 1,750 1,700 1,700 2,600
1998/07/16 1,720 1,720 1,720 1,720 4,000
1998/07/15 1,750 1,750 1,670 1,700 15,800
1998/07/14 1,700 1,700 1,700 1,700 10,200
1998/07/13 1,649 1,649 1,649 1,649 100
1998/07/10 1,709 1,709 1,709 1,709 3,700
1998/07/09 1,749 1,749 1,700 1,700 5,100
1998/07/08 1,750 1,750 1,690 1,740 7,000
1998/07/07 1,590 1,750 1,590 1,750 10,700
1998/07/06 1,515 1,540 1,515 1,530 4,900
1998/07/03 1,590 1,590 1,500 1,500 7,700
1998/07/02 1,580 1,580 1,490 1,490 15,800
1998/07/01 1,470 1,590 1,470 1,500 10,600
1998/06/30 1,470 1,500 1,470 1,470 35,000
1998/06/29 1,430 1,430 1,430 1,430 1,400
1998/06/26 1,430 1,430 1,420 1,420 1,300
1998/06/25 1,400 1,418 1,400 1,400 17,500
1998/06/24 1,400 1,400 1,390 1,390 4,200
1998/06/23 1,400 1,400 1,350 1,360 32,900
1998/06/22 1,350 1,351 1,350 1,350 6,800
1998/06/19 1,350 1,350 1,339 1,340 37,500
1998/06/18 1,380 1,400 1,379 1,379 4,500
1998/06/17 1,310 1,310 1,290 1,290 12,700
1998/06/16 1,245 1,250 1,245 1,250 4,600
1998/06/15 1,270 1,290 1,244 1,253 17,400
1998/06/12 1,280 1,280 1,210 1,230 16,900
1998/06/11 1,320 1,320 1,290 1,290 12,900
1998/06/10 1,350 1,360 1,350 1,350 12,500
1998/06/09 1,350 1,350 1,350 1,350 5,700
1998/06/08 1,390 1,390 1,370 1,390 1,500
1998/06/05 1,400 1,420 1,400 1,400 17,400
1998/06/04 1,400 1,420 1,400 1,420 6,000
1998/06/03 1,450 1,450 1,450 1,450 2,400
1998/06/02 1,450 1,450 1,450 1,450 2,100
1998/06/01 1,450 1,450 1,430 1,450 3,400
1998/05/29 1,500 1,500 1,460 1,460 11,800
1998/05/28 1,500 1,500 1,500 1,500 9,700
1998/05/27 1,490 1,500 1,490 1,500 8,700
1998/05/26 1,480 1,480 1,480 1,480 1,600
1998/05/25 1,500 1,500 1,480 1,480 4,500
1998/05/22 1,460 1,460 1,460 1,460 200
1998/05/21 1,500 1,500 1,500 1,500 1,000
1998/05/20 1,570 1,570 1,560 1,560 1,300
1998/05/19 1,580 1,580 1,570 1,570 3,200
1998/05/18 1,650 1,650 1,580 1,580 15,100
1998/05/15 1,610 1,610 1,560 1,580 8,800
1998/05/14 1,580 1,580 1,580 1,580 2,600
1998/05/12 1,590 1,590 1,590 1,590 2,600
1998/05/11 1,580 1,580 1,580 1,580 3,100
1998/05/06 1,650 1,650 1,560 1,560 5,500
1998/04/28 1,650 1,650 1,650 1,650 1,000
1998/04/27 1,649 1,650 1,649 1,650 400
1998/04/24 1,700 1,700 1,650 1,650 5,500
1998/04/23 1,610 1,610 1,610 1,610 200
1998/04/22 1,630 1,630 1,630 1,630 200
1998/04/21 1,700 1,700 1,700 1,700 500
1998/04/20 1,700 1,700 1,700 1,700 3,900
1998/04/17 1,700 1,700 1,700 1,700 100
1998/04/16 1,700 1,700 1,700 1,700 1,200
1998/04/15 1,680 1,700 1,680 1,700 1,000
1998/04/14 1,650 1,650 1,650 1,650 1,400
1998/04/13 1,650 1,650 1,650 1,650 1,500
1998/04/10 1,650 1,650 1,650 1,650 5,500
1998/04/09 1,650 1,650 1,650 1,650 8,000
1998/04/08 1,650 1,650 1,620 1,650 30,600
1998/04/07 1,650 1,650 1,650 1,650 300
1998/04/06 1,650 1,650 1,650 1,650 200
1998/04/03 1,690 1,690 1,630 1,690 1,500
1998/04/02 1,690 1,690 1,630 1,630 1,500
1998/04/01 1,700 1,700 1,700 1,700 100
1998/03/31 1,630 1,700 1,630 1,630 1,100
1998/03/26 1,580 1,580 1,580 1,580 2,000
1998/03/25 1,600 1,650 1,600 1,600 13,000
1998/03/23 1,610 1,650 1,600 1,650 5,500
1998/03/20 1,610 1,660 1,610 1,610 1,500
1998/03/19 1,580 1,610 1,580 1,610 900
1998/03/18 1,660 1,660 1,650 1,660 1,900
1998/03/17 1,660 1,660 1,660 1,660 1,000
1998/03/13 1,670 1,670 1,660 1,660 1,200
1998/03/12 1,670 1,670 1,640 1,640 1,600
1998/03/11 1,600 1,610 1,590 1,610 3,100
1998/03/10 1,610 1,610 1,600 1,600 3,600
1998/03/09 1,600 1,600 1,600 1,600 400
1998/03/05 1,660 1,660 1,650 1,650 2,200
1998/03/04 1,730 1,730 1,650 1,650 3,900
1998/03/03 1,710 1,710 1,700 1,700 4,100
1998/03/02 1,830 1,830 1,700 1,700 4,200
1998/02/25 1,800 1,830 1,800 1,830 3,000
1998/02/23 1,800 1,800 1,790 1,800 16,300
1998/02/20 1,800 1,800 1,800 1,800 3,600
1998/02/19 1,800 1,800 1,800 1,800 3,000
1998/02/18 1,800 1,800 1,800 1,800 5,200
1998/02/17 1,970 1,970 1,900 1,900 48,800
1998/02/16 1,960 1,960 1,960 1,960 800
1998/02/13 1,950 2,000 1,920 1,950 12,700
1998/02/09 1,900 1,900 1,900 1,900 5,500
1998/02/06 1,900 1,900 1,900 1,900 1,700
1998/02/05 1,900 1,900 1,850 1,900 8,500
1998/02/04 1,900 1,930 1,900 1,900 3,600
1998/02/03 1,940 1,940 1,900 1,900 3,600
1998/02/02 1,900 1,950 1,900 1,940 5,600
1998/01/30 1,900 1,930 1,880 1,900 16,200
1998/01/29 1,890 1,900 1,850 1,900 44,800
1998/01/28 1,740 1,800 1,740 1,800 6,700
1998/01/27 1,730 1,740 1,730 1,740 2,800
1998/01/26 1,730 1,730 1,730 1,730 9,400
1998/01/23 1,700 1,700 1,700 1,700 300
1998/01/22 1,710 1,710 1,680 1,700 17,800
1998/01/20 1,700 1,700 1,700 1,700 1,700
1998/01/19 1,800 1,800 1,800 1,800 100
1998/01/16 1,630 1,650 1,630 1,650 2,200
1998/01/14 1,550 1,650 1,550 1,650 2,800
1998/01/13 1,450 1,470 1,450 1,470 2,400
1998/01/12 1,450 1,450 1,450 1,450 3,400
1998/01/09 1,440 1,450 1,440 1,450 700
1998/01/08 1,380 1,400 1,380 1,400 12,700
1998/01/07 1,410 1,410 1,400 1,400 6,100
1998/01/06 1,410 1,410 1,400 1,410 20,600
1998/01/05 1,400 1,410 1,400 1,400 6,800

このページの先頭へ