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
2006/12/29 2,610 2,650 2,600 2,635 67,100
2006/12/28 2,590 2,615 2,555 2,605 107,900
2006/12/27 2,650 2,650 2,610 2,625 51,800
2006/12/26 2,610 2,640 2,600 2,635 68,000
2006/12/25 2,635 2,635 2,610 2,630 102,300
2006/12/22 2,670 2,670 2,605 2,630 152,100
2006/12/21 2,660 2,675 2,630 2,665 105,600
2006/12/20 2,620 2,650 2,600 2,650 121,700
2006/12/19 2,625 2,645 2,610 2,610 115,900
2006/12/18 2,640 2,650 2,600 2,630 118,100
2006/12/15 2,590 2,645 2,590 2,625 172,300
2006/12/14 2,595 2,605 2,570 2,600 151,500
2006/12/13 2,635 2,635 2,575 2,630 128,600
2006/12/12 2,545 2,635 2,540 2,635 259,200
2006/12/11 2,595 2,595 2,540 2,575 367,500
2006/12/08 2,600 2,640 2,580 2,590 260,800
2006/12/07 2,570 2,600 2,540 2,600 152,800
2006/12/06 2,595 2,595 2,540 2,580 126,400
2006/12/05 2,600 2,615 2,575 2,595 191,200
2006/12/04 2,545 2,615 2,505 2,600 216,100
2006/12/01 2,585 2,590 2,540 2,545 236,500
2006/11/30 2,490 2,575 2,470 2,565 339,000
2006/11/29 2,500 2,505 2,460 2,475 237,200
2006/11/28 2,460 2,475 2,420 2,460 345,300
2006/11/27 2,460 2,475 2,395 2,465 213,900
2006/11/24 2,400 2,445 2,390 2,435 285,600
2006/11/22 2,320 2,385 2,280 2,375 278,700
2006/11/21 2,360 2,360 2,305 2,315 387,900
2006/11/20 2,510 2,525 2,390 2,400 503,800
2006/11/17 2,555 2,565 2,520 2,530 232,000
2006/11/16 2,510 2,640 2,510 2,590 385,800
2006/11/15 2,635 2,635 2,575 2,590 253,800
2006/11/14 2,550 2,610 2,545 2,610 213,900
2006/11/13 2,520 2,540 2,505 2,510 87,100
2006/11/10 2,545 2,565 2,515 2,520 135,400
2006/11/09 2,520 2,560 2,520 2,540 166,300
2006/11/08 2,565 2,565 2,505 2,505 272,300
2006/11/07 2,660 2,670 2,515 2,585 675,800
2006/11/06 2,675 2,695 2,620 2,655 244,300
2006/11/02 2,650 2,655 2,625 2,635 85,100
2006/11/01 2,685 2,700 2,625 2,670 103,900
2006/10/31 2,680 2,715 2,660 2,680 147,000
2006/10/30 2,720 2,720 2,625 2,675 289,300
2006/10/27 2,770 2,780 2,750 2,760 102,100
2006/10/26 2,790 2,790 2,740 2,745 93,600
2006/10/25 2,790 2,800 2,750 2,750 120,700
2006/10/24 2,745 2,770 2,730 2,760 179,000
2006/10/23 2,675 2,685 2,650 2,675 67,200
2006/10/20 2,680 2,680 2,630 2,640 177,200
2006/10/19 2,685 2,715 2,665 2,675 164,200
2006/10/18 2,670 2,690 2,630 2,680 112,300
2006/10/17 2,680 2,715 2,670 2,675 170,000
2006/10/16 2,610 2,645 2,600 2,640 342,100
2006/10/13 2,550 2,610 2,535 2,605 222,100
2006/10/12 2,520 2,545 2,505 2,510 332,100
2006/10/11 2,595 2,615 2,500 2,515 365,400
2006/10/10 2,600 2,690 2,595 2,615 171,800
2006/10/06 2,645 2,645 2,600 2,600 116,600
2006/10/05 2,655 2,670 2,640 2,645 232,500
2006/10/04 2,710 2,725 2,610 2,635 235,100
2006/10/03 2,715 2,745 2,690 2,700 208,200
2006/10/02 2,705 2,715 2,650 2,675 247,200
2006/09/29 2,680 2,730 2,665 2,710 215,400
2006/09/28 2,725 2,725 2,645 2,665 185,600
2006/09/27 2,685 2,695 2,650 2,685 151,700
2006/09/26 2,745 2,750 2,620 2,645 200,000
2006/09/25 2,690 2,750 2,680 2,735 218,600
2006/09/22 2,800 2,805 2,730 2,740 264,100
2006/09/21 2,815 2,860 2,785 2,845 108,900
2006/09/20 2,850 2,850 2,775 2,805 158,700
2006/09/19 2,860 2,860 2,795 2,840 129,000
2006/09/15 2,835 2,905 2,805 2,860 325,700
2006/09/14 2,795 2,835 2,755 2,765 228,700
2006/09/13 2,795 2,815 2,770 2,790 131,700
2006/09/12 2,780 2,790 2,750 2,755 116,200
2006/09/11 2,880 2,880 2,775 2,780 204,200
2006/09/08 2,880 2,900 2,860 2,885 167,400
2006/09/07 2,900 2,970 2,900 2,915 274,300
2006/09/06 3,000 3,040 2,960 3,030 147,400
2006/09/05 2,930 3,030 2,930 3,020 283,500
2006/09/04 2,855 2,930 2,855 2,925 179,300
2006/09/01 2,870 2,885 2,835 2,850 220,300
2006/08/31 2,850 2,890 2,825 2,870 116,100
2006/08/30 2,875 2,880 2,830 2,845 117,300
2006/08/29 2,895 2,915 2,870 2,895 97,500
2006/08/28 2,900 2,920 2,875 2,885 192,800
2006/08/25 2,885 2,905 2,860 2,890 194,500
2006/08/24 2,875 2,885 2,865 2,880 126,800
2006/08/23 2,845 2,880 2,845 2,865 219,300
2006/08/22 2,800 2,865 2,780 2,835 159,500
2006/08/21 2,835 2,845 2,785 2,800 119,800
2006/08/18 2,830 2,835 2,780 2,830 152,400
2006/08/17 2,930 2,940 2,785 2,830 364,200
2006/08/16 2,930 2,970 2,915 2,925 207,300
2006/08/15 2,935 2,975 2,885 2,895 472,500
2006/08/14 2,670 2,945 2,655 2,930 596,300
2006/08/11 2,670 2,695 2,655 2,665 259,100
2006/08/10 2,630 2,650 2,590 2,625 168,800
2006/08/09 2,545 2,620 2,530 2,620 227,400
2006/08/08 2,590 2,590 2,515 2,540 213,300
2006/08/07 2,575 2,595 2,550 2,560 239,900
2006/08/04 2,605 2,630 2,570 2,610 227,200
2006/08/03 2,630 2,670 2,580 2,640 243,600
2006/08/02 2,695 2,730 2,635 2,660 207,700
2006/08/01 2,715 2,790 2,695 2,735 206,600
2006/07/31 2,725 2,725 2,660 2,675 202,600
2006/07/28 2,620 2,690 2,585 2,685 310,100
2006/07/27 2,495 2,615 2,495 2,615 347,100
2006/07/26 2,550 2,570 2,490 2,515 282,200
2006/07/25 2,600 2,605 2,565 2,570 141,400
2006/07/24 2,590 2,590 2,530 2,565 155,300
2006/07/21 2,590 2,600 2,535 2,590 201,400
2006/07/20 2,610 2,620 2,545 2,600 319,500
2006/07/19 2,585 2,590 2,515 2,545 549,000
2006/07/18 2,530 2,580 2,510 2,545 356,500
2006/07/14 2,540 2,545 2,510 2,525 267,500
2006/07/13 2,550 2,580 2,530 2,555 292,500
2006/07/12 2,600 2,625 2,575 2,590 281,600
2006/07/11 2,630 2,700 2,605 2,625 492,300
2006/07/10 2,650 2,670 2,615 2,650 217,600
2006/07/07 2,765 2,770 2,715 2,720 86,500
2006/07/06 2,820 2,820 2,725 2,745 168,400
2006/07/05 2,865 2,865 2,820 2,850 137,800
2006/07/04 2,850 2,870 2,845 2,860 291,700
2006/07/03 2,815 2,870 2,810 2,825 173,500
2006/06/30 2,825 2,825 2,790 2,810 206,700
2006/06/29 2,715 2,770 2,715 2,715 190,200
2006/06/28 2,720 2,790 2,720 2,745 166,700
2006/06/27 2,820 2,830 2,775 2,800 83,200
2006/06/26 2,805 2,870 2,785 2,825 309,100
2006/06/23 2,790 2,810 2,755 2,780 202,500
2006/06/22 2,800 2,820 2,765 2,815 189,200
2006/06/21 2,785 2,785 2,680 2,750 270,600
2006/06/20 2,885 2,885 2,740 2,780 254,700
2006/06/19 2,920 2,950 2,860 2,865 525,500
2006/06/16 2,895 2,925 2,820 2,845 488,500
2006/06/15 2,700 2,715 2,610 2,695 669,300
2006/06/14 2,670 2,740 2,670 2,700 249,900
2006/06/13 2,770 2,770 2,680 2,680 297,500
2006/06/12 2,715 2,800 2,695 2,775 319,100
2006/06/09 2,705 2,770 2,685 2,750 530,900
2006/06/08 2,720 2,760 2,680 2,705 375,300
2006/06/07 2,845 2,870 2,815 2,815 334,900
2006/06/06 2,870 2,870 2,755 2,805 352,200
2006/06/05 2,905 2,935 2,835 2,895 331,300
2006/06/02 2,895 2,930 2,790 2,905 484,100
2006/06/01 2,880 2,970 2,880 2,890 382,100
2006/05/31 2,975 2,975 2,865 2,870 506,200
2006/05/30 3,070 3,070 2,995 2,995 240,500
2006/05/29 3,000 3,140 2,980 3,070 659,400
2006/05/26 2,950 2,975 2,880 2,910 286,600
2006/05/25 2,920 2,955 2,870 2,920 187,800
2006/05/24 2,840 2,975 2,810 2,975 436,000
2006/05/23 2,865 2,940 2,840 2,905 293,200
2006/05/22 3,040 3,040 2,945 2,980 280,200
2006/05/19 2,985 3,060 2,930 3,050 1,099,200
2006/05/18 2,860 2,940 2,810 2,930 1,374,200
2006/05/17 3,000 3,070 2,840 2,900 1,825,500
2006/05/16 2,585 2,745 2,580 2,680 1,105,900
2006/05/15 2,500 2,555 2,480 2,520 420,000
2006/05/12 2,550 2,585 2,530 2,540 291,600
2006/05/11 2,615 2,665 2,570 2,595 263,800
2006/05/10 2,670 2,670 2,605 2,630 346,200
2006/05/09 2,710 2,710 2,655 2,685 279,100
2006/05/08 2,720 2,720 2,670 2,700 309,500
2006/05/02 2,610 2,670 2,610 2,655 254,300
2006/05/01 2,620 2,640 2,595 2,620 234,400
2006/04/28 2,630 2,635 2,590 2,620 303,900
2006/04/27 2,660 2,670 2,630 2,650 256,700
2006/04/26 2,665 2,680 2,610 2,655 254,400
2006/04/25 2,640 2,715 2,640 2,675 323,700
2006/04/24 2,750 2,760 2,590 2,630 810,200
2006/04/21 2,860 2,910 2,770 2,785 611,300
2006/04/20 2,980 2,980 2,920 2,940 451,400
2006/04/19 2,980 3,020 2,875 2,990 718,800
2006/04/18 2,810 3,030 2,810 2,990 837,300
2006/04/17 2,930 2,945 2,800 2,810 272,000
2006/04/14 2,925 2,950 2,885 2,930 245,300
2006/04/13 2,965 2,965 2,840 2,845 585,300
2006/04/12 3,020 3,030 2,950 2,965 249,800
2006/04/11 3,050 3,070 3,010 3,020 161,600
2006/04/10 3,080 3,100 3,050 3,070 239,300
2006/04/07 3,080 3,090 3,030 3,070 177,200
2006/04/06 3,100 3,130 3,050 3,080 266,200
2006/04/05 3,180 3,240 3,080 3,100 360,800
2006/04/04 3,200 3,200 3,120 3,130 235,700
2006/04/03 3,150 3,230 3,150 3,190 266,800
2006/03/31 3,150 3,150 3,100 3,110 107,100
2006/03/30 3,170 3,170 3,070 3,100 239,300
2006/03/29 3,010 3,120 2,985 3,120 637,300
2006/03/28 3,030 3,100 2,980 3,090 301,400
2006/03/28 1 -> 2.00 分割
2006/03/27 6,180 6,220 6,150 6,180 114,900
2006/03/24 6,180 6,250 6,160 6,180 98,100
2006/03/23 6,250 6,260 6,140 6,150 83,500
2006/03/22 6,240 6,310 6,130 6,250 77,500
2006/03/20 6,240 6,300 6,210 6,240 197,700
2006/03/17 6,150 6,180 6,000 6,120 188,700
2006/03/16 6,170 6,360 6,040 6,060 249,900
2006/03/15 6,350 6,360 6,210 6,220 201,900
2006/03/14 6,500 6,540 6,320 6,370 94,300
2006/03/13 6,620 6,630 6,500 6,530 71,200
2006/03/10 6,610 6,670 6,390 6,420 164,100
2006/03/09 6,150 6,620 6,070 6,530 209,500
2006/03/08 6,450 6,450 6,160 6,240 137,900
2006/03/07 6,280 6,470 6,250 6,420 373,900
2006/03/06 6,090 6,180 6,060 6,180 255,600
2006/03/03 6,030 6,220 5,950 6,080 225,700
2006/03/02 5,870 6,080 5,850 5,900 151,600
2006/03/01 5,880 5,880 5,750 5,850 119,000
2006/02/28 5,900 5,990 5,690 5,880 244,900
2006/02/27 6,120 6,220 5,920 5,920 133,500
2006/02/24 6,220 6,220 6,020 6,100 137,900
2006/02/23 6,080 6,170 5,950 6,120 152,000
2006/02/22 6,160 6,160 6,030 6,050 233,400
2006/02/21 5,900 6,130 5,800 6,060 239,900
2006/02/20 5,820 5,840 5,580 5,750 284,300
2006/02/17 5,510 5,750 5,390 5,620 1,067,000
2006/02/16 6,260 6,370 6,000 6,010 179,800
2006/02/15 6,360 6,380 6,250 6,280 300,800
2006/02/14 6,310 6,360 5,910 6,260 419,000
2006/02/13 7,020 7,060 6,420 6,450 322,400
2006/02/10 7,120 7,120 6,910 6,920 114,100
2006/02/09 7,120 7,160 7,020 7,050 94,400
2006/02/08 7,170 7,190 7,050 7,070 118,500
2006/02/07 7,210 7,250 7,030 7,070 206,900
2006/02/06 7,290 7,390 7,150 7,350 163,300
2006/02/03 7,370 7,380 7,180 7,280 166,500
2006/02/02 7,410 7,540 7,410 7,420 173,900
2006/02/01 7,540 7,730 7,350 7,400 227,000
2006/01/31 7,400 7,580 7,360 7,540 139,600
2006/01/30 7,310 7,470 7,310 7,450 199,500
2006/01/27 7,290 7,420 7,270 7,300 180,700
2006/01/26 6,950 7,180 6,950 7,160 158,300
2006/01/25 6,890 7,050 6,800 6,940 191,300
2006/01/24 6,410 6,820 6,400 6,780 159,500
2006/01/23 6,600 6,720 6,370 6,400 149,300
2006/01/20 6,900 6,900 6,560 6,600 183,400
2006/01/19 6,350 6,640 6,250 6,600 90,800
2006/01/18 6,520 6,530 5,950 6,250 224,400
2006/01/17 6,650 6,810 6,510 6,520 143,200
2006/01/16 6,810 6,930 6,760 6,850 133,600
2006/01/13 6,750 6,880 6,750 6,880 132,400
2006/01/12 6,800 6,980 6,760 6,780 238,700
2006/01/11 6,930 6,980 6,710 6,800 260,300
2006/01/10 7,040 7,140 6,910 7,000 253,900
2006/01/06 6,950 7,700 6,920 7,340 437,800
2006/01/05 6,700 6,860 6,540 6,840 242,900
2006/01/04 6,560 6,720 6,560 6,640 147,000

このページの先頭へ