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
2008/12/30 2,550 2,550 2,445 2,490 142,700
2008/12/29 2,615 2,630 2,580 2,630 119,900
2008/12/26 2,595 2,625 2,545 2,585 64,800
2008/12/25 2,520 2,610 2,435 2,600 185,500
2008/12/24 2,470 2,510 2,430 2,485 180,900
2008/12/22 2,430 2,530 2,430 2,515 187,300
2008/12/19 2,385 2,455 2,350 2,390 183,700
2008/12/18 2,470 2,490 2,310 2,375 198,200
2008/12/17 2,435 2,450 2,365 2,410 138,400
2008/12/16 2,395 2,410 2,345 2,360 128,400
2008/12/15 2,400 2,455 2,395 2,430 150,100
2008/12/12 2,350 2,385 2,275 2,340 159,400
2008/12/11 2,280 2,360 2,270 2,345 202,700
2008/12/10 2,330 2,365 2,290 2,320 135,600
2008/12/09 2,375 2,390 2,275 2,290 167,000
2008/12/08 2,330 2,400 2,325 2,350 335,200
2008/12/05 2,230 2,385 2,230 2,325 268,300
2008/12/04 2,200 2,265 2,165 2,190 258,500
2008/12/03 2,195 2,250 2,150 2,245 218,300
2008/12/02 2,075 2,200 2,075 2,155 194,000
2008/12/01 2,255 2,260 2,195 2,235 192,400
2008/11/28 2,315 2,325 2,240 2,245 137,700
2008/11/27 2,270 2,340 2,270 2,305 107,200
2008/11/26 2,260 2,325 2,250 2,265 201,800
2008/11/25 2,385 2,400 2,200 2,290 245,600
2008/11/21 2,190 2,320 2,160 2,320 311,900
2008/11/20 2,280 2,280 2,180 2,200 118,700
2008/11/19 2,265 2,295 2,200 2,295 102,400
2008/11/18 2,230 2,270 2,205 2,230 108,400
2008/11/17 2,245 2,270 2,200 2,230 184,700
2008/11/14 2,235 2,280 2,145 2,170 216,800
2008/11/13 2,070 2,350 2,030 2,305 418,500
2008/11/12 2,035 2,080 2,005 2,065 212,600
2008/11/11 2,055 2,090 2,025 2,080 248,900
2008/11/10 1,832 1,936 1,832 1,925 235,700
2008/11/07 1,701 1,794 1,688 1,742 112,900
2008/11/06 1,780 1,820 1,745 1,785 148,100
2008/11/05 1,851 1,876 1,783 1,817 120,500
2008/11/04 1,776 1,820 1,740 1,811 168,100
2008/10/31 1,875 1,883 1,752 1,775 312,500
2008/10/30 1,824 1,889 1,765 1,845 307,500
2008/10/29 1,800 1,800 1,637 1,764 262,300
2008/10/28 1,689 1,689 1,562 1,680 331,200
2008/10/27 1,850 1,880 1,664 1,688 203,500
2008/10/24 1,929 1,929 1,770 1,779 185,700
2008/10/23 1,896 1,926 1,801 1,913 183,500
2008/10/22 2,030 2,030 1,863 1,866 136,100
2008/10/21 2,055 2,085 1,956 1,999 204,500
2008/10/20 1,835 1,914 1,827 1,905 135,000
2008/10/17 1,886 1,948 1,783 1,834 271,900
2008/10/16 1,743 1,935 1,717 1,856 240,100
2008/10/15 1,755 1,866 1,755 1,835 195,700
2008/10/14 1,639 1,779 1,639 1,752 273,600
2008/10/10 1,634 1,706 1,544 1,574 363,000
2008/10/09 1,900 1,900 1,824 1,844 165,600
2008/10/08 1,982 2,025 1,898 1,915 264,100
2008/10/07 1,969 1,991 1,930 1,968 238,300
2008/10/06 2,080 2,095 1,991 1,991 164,600
2008/10/03 2,000 2,095 2,000 2,075 144,600
2008/10/02 2,065 2,085 2,015 2,040 61,300
2008/10/01 2,110 2,110 2,015 2,030 69,300
2008/09/30 2,020 2,070 2,005 2,070 91,600
2008/09/29 2,085 2,170 2,075 2,115 93,300
2008/09/26 2,100 2,140 2,040 2,105 145,100
2008/09/25 1,970 2,080 1,930 2,060 195,200
2008/09/24 1,990 2,025 1,953 1,964 333,500
2008/09/22 2,110 2,110 2,040 2,050 228,500
2008/09/19 2,255 2,265 1,981 2,145 411,600
2008/09/18 2,185 2,270 2,185 2,245 317,500
2008/09/17 2,280 2,280 2,100 2,180 268,600
2008/09/16 2,160 2,275 2,145 2,265 288,900
2008/09/12 2,240 2,240 2,155 2,175 118,700
2008/09/11 2,170 2,240 2,170 2,225 133,300
2008/09/10 2,125 2,200 2,120 2,190 128,200
2008/09/09 2,160 2,165 2,110 2,130 88,700
2008/09/08 2,140 2,170 2,120 2,140 96,700
2008/09/05 2,090 2,110 2,065 2,100 143,400
2008/09/04 2,125 2,135 2,075 2,120 133,000
2008/09/03 2,090 2,165 2,090 2,100 195,800
2008/09/02 2,140 2,155 2,025 2,055 152,500
2008/09/01 2,150 2,175 2,120 2,130 208,300
2008/08/29 2,250 2,315 2,250 2,270 158,800
2008/08/28 2,260 2,265 2,240 2,265 39,600
2008/08/27 2,250 2,270 2,240 2,260 51,500
2008/08/26 2,290 2,295 2,245 2,275 75,900
2008/08/25 2,325 2,330 2,285 2,290 71,400
2008/08/22 2,285 2,285 2,235 2,245 96,800
2008/08/21 2,330 2,340 2,255 2,295 98,700
2008/08/20 2,280 2,350 2,250 2,325 72,900
2008/08/19 2,265 2,290 2,240 2,270 152,300
2008/08/18 2,335 2,380 2,320 2,340 146,600
2008/08/15 2,335 2,395 2,335 2,380 79,700
2008/08/14 2,405 2,405 2,350 2,350 92,800
2008/08/13 2,420 2,425 2,385 2,400 101,100
2008/08/12 2,370 2,415 2,365 2,385 131,600
2008/08/11 2,395 2,425 2,380 2,405 133,500
2008/08/08 2,335 2,395 2,335 2,380 239,400
2008/08/07 2,490 2,490 2,335 2,335 277,600
2008/08/06 2,550 2,550 2,470 2,500 186,100
2008/08/05 2,495 2,550 2,495 2,550 190,900
2008/08/04 2,465 2,515 2,455 2,480 79,400
2008/08/01 2,510 2,510 2,455 2,460 97,800
2008/07/31 2,500 2,515 2,480 2,505 173,600
2008/07/30 2,465 2,485 2,430 2,485 207,500
2008/07/29 2,355 2,390 2,330 2,385 325,700
2008/07/28 2,435 2,435 2,375 2,380 235,400
2008/07/25 2,485 2,485 2,440 2,440 175,600
2008/07/24 2,460 2,495 2,440 2,495 196,200
2008/07/23 2,490 2,500 2,445 2,455 229,200
2008/07/22 2,420 2,505 2,400 2,495 225,000
2008/07/18 2,470 2,480 2,395 2,400 319,800
2008/07/17 2,485 2,485 2,395 2,430 447,000
2008/07/16 2,400 2,515 2,360 2,485 489,400
2008/07/15 2,370 2,405 2,335 2,385 272,600
2008/07/14 2,340 2,380 2,300 2,330 244,100
2008/07/11 2,370 2,370 2,320 2,320 199,600
2008/07/10 2,300 2,355 2,300 2,340 164,500
2008/07/09 2,355 2,355 2,300 2,305 183,700
2008/07/08 2,370 2,370 2,330 2,340 178,600
2008/07/07 2,335 2,365 2,305 2,360 219,300
2008/07/04 2,345 2,345 2,300 2,325 226,800
2008/07/03 2,210 2,280 2,175 2,265 364,300
2008/07/02 2,240 2,245 2,210 2,235 298,100
2008/07/01 2,175 2,260 2,165 2,235 449,200
2008/06/30 2,165 2,175 2,150 2,155 193,200
2008/06/27 2,145 2,180 2,130 2,180 213,600
2008/06/26 2,205 2,205 2,160 2,175 177,800
2008/06/25 2,190 2,210 2,175 2,200 340,000
2008/06/24 2,155 2,170 2,135 2,155 150,000
2008/06/23 2,125 2,160 2,115 2,145 94,900
2008/06/20 2,175 2,175 2,145 2,145 84,200
2008/06/19 2,200 2,200 2,150 2,160 113,300
2008/06/18 2,195 2,210 2,185 2,195 237,000
2008/06/17 2,160 2,225 2,140 2,225 415,400
2008/06/16 2,175 2,185 2,120 2,185 323,500
2008/06/13 2,235 2,240 2,155 2,175 410,800
2008/06/12 2,295 2,300 2,240 2,260 341,100
2008/06/11 2,345 2,345 2,320 2,335 218,800
2008/06/10 2,360 2,360 2,335 2,350 114,800
2008/06/09 2,320 2,395 2,320 2,355 177,100
2008/06/06 2,375 2,375 2,325 2,345 134,100
2008/06/05 2,350 2,370 2,300 2,350 223,700
2008/06/04 2,345 2,370 2,335 2,350 111,900
2008/06/03 2,375 2,375 2,320 2,330 263,800
2008/06/02 2,510 2,510 2,375 2,415 331,700
2008/05/30 2,425 2,430 2,390 2,430 166,400
2008/05/29 2,365 2,385 2,315 2,385 235,600
2008/05/28 2,390 2,395 2,345 2,360 184,700
2008/05/27 2,375 2,400 2,365 2,385 135,500
2008/05/26 2,410 2,420 2,345 2,380 294,400
2008/05/23 2,400 2,430 2,380 2,405 490,800
2008/05/22 2,390 2,395 2,310 2,360 399,500
2008/05/21 2,485 2,490 2,365 2,430 515,700
2008/05/20 2,505 2,520 2,495 2,500 233,400
2008/05/19 2,550 2,555 2,485 2,510 447,100
2008/05/16 2,595 2,600 2,540 2,580 300,600
2008/05/15 2,710 2,730 2,635 2,675 254,700
2008/05/14 2,770 2,775 2,695 2,735 160,000
2008/05/13 2,650 2,740 2,630 2,730 186,100
2008/05/12 2,600 2,655 2,600 2,645 91,600
2008/05/09 2,625 2,625 2,590 2,620 175,300
2008/05/08 2,670 2,670 2,625 2,625 117,700
2008/05/07 2,655 2,695 2,610 2,675 150,800
2008/05/02 2,630 2,655 2,610 2,650 68,500
2008/05/01 2,655 2,670 2,590 2,605 210,500
2008/04/30 2,690 2,695 2,640 2,675 115,500
2008/04/28 2,655 2,700 2,645 2,695 196,900
2008/04/25 2,650 2,665 2,630 2,650 165,500
2008/04/24 2,640 2,660 2,615 2,645 245,600
2008/04/23 2,700 2,740 2,640 2,665 323,400
2008/04/22 2,700 2,725 2,695 2,705 101,300
2008/04/21 2,750 2,770 2,700 2,715 152,600
2008/04/18 2,730 2,795 2,710 2,795 105,300
2008/04/17 2,760 2,805 2,680 2,725 325,900
2008/04/16 2,785 2,805 2,745 2,755 265,400
2008/04/15 2,855 2,855 2,800 2,825 105,600
2008/04/14 2,865 2,900 2,835 2,845 108,500
2008/04/11 2,865 2,915 2,810 2,905 86,700
2008/04/10 2,820 2,840 2,770 2,825 144,400
2008/04/09 2,900 2,905 2,815 2,845 139,500
2008/04/08 2,900 2,930 2,885 2,890 78,200
2008/04/07 2,860 2,915 2,830 2,875 121,400
2008/04/04 2,895 2,895 2,830 2,865 213,400
2008/04/03 2,885 2,915 2,865 2,905 97,200
2008/04/02 2,900 2,920 2,865 2,880 72,600
2008/04/01 2,825 2,885 2,810 2,830 178,200
2008/03/31 2,790 2,810 2,740 2,810 123,300
2008/03/28 2,785 2,835 2,760 2,785 223,700
2008/03/27 2,690 2,805 2,690 2,790 151,300
2008/03/26 2,600 2,685 2,600 2,675 257,100
2008/03/25 2,675 2,685 2,645 2,675 183,300
2008/03/24 2,725 2,740 2,675 2,675 73,700
2008/03/21 2,690 2,730 2,675 2,730 131,000
2008/03/19 2,695 2,695 2,630 2,660 185,300
2008/03/18 2,620 2,650 2,555 2,615 282,100
2008/03/17 2,625 2,625 2,540 2,615 248,700
2008/03/14 2,615 2,635 2,600 2,620 475,800
2008/03/13 2,640 2,670 2,630 2,640 388,100
2008/03/12 2,640 2,660 2,600 2,635 183,600
2008/03/11 2,600 2,620 2,570 2,600 171,700
2008/03/10 2,600 2,630 2,580 2,600 278,100
2008/03/07 2,605 2,635 2,570 2,600 310,100
2008/03/06 2,640 2,665 2,615 2,645 103,600
2008/03/05 2,580 2,610 2,560 2,600 255,900
2008/03/04 2,575 2,610 2,530 2,600 457,100
2008/03/03 2,590 2,635 2,580 2,595 348,500
2008/02/29 2,635 2,675 2,585 2,655 308,800
2008/02/28 2,665 2,715 2,620 2,675 360,700
2008/02/27 2,750 2,780 2,700 2,730 249,800
2008/02/26 2,790 2,815 2,705 2,710 189,400
2008/02/25 2,765 2,845 2,750 2,790 414,200
2008/02/22 2,785 2,800 2,725 2,760 235,900
2008/02/21 2,785 2,850 2,765 2,825 171,900
2008/02/20 2,865 2,865 2,685 2,715 374,200
2008/02/19 2,865 2,885 2,825 2,860 285,500
2008/02/18 2,860 2,890 2,825 2,835 308,400
2008/02/15 2,915 2,950 2,825 2,855 399,900
2008/02/14 3,010 3,030 2,985 2,985 527,400
2008/02/13 3,020 3,050 2,915 2,915 323,400
2008/02/12 2,880 3,100 2,875 2,980 462,900
2008/02/08 2,700 2,840 2,700 2,800 251,000
2008/02/07 2,700 2,700 2,635 2,690 290,800
2008/02/06 2,625 2,725 2,615 2,700 340,300
2008/02/05 2,645 2,695 2,645 2,665 338,400
2008/02/04 2,745 2,765 2,665 2,685 348,100
2008/02/01 2,635 2,800 2,605 2,745 393,700
2008/01/31 2,615 2,740 2,615 2,715 227,200
2008/01/30 2,750 2,750 2,655 2,695 408,100
2008/01/29 2,800 2,800 2,680 2,745 273,700
2008/01/28 2,890 2,890 2,770 2,790 200,200
2008/01/25 2,845 2,940 2,845 2,930 232,200
2008/01/24 2,695 2,805 2,685 2,805 185,000
2008/01/23 2,695 2,790 2,610 2,690 186,700
2008/01/22 2,655 2,755 2,650 2,655 227,200
2008/01/21 2,800 2,800 2,725 2,735 214,500
2008/01/18 2,730 2,820 2,680 2,795 252,100
2008/01/17 2,780 2,810 2,745 2,800 267,800
2008/01/16 2,820 2,860 2,775 2,820 215,500
2008/01/15 2,915 2,915 2,810 2,840 377,500
2008/01/11 2,885 2,970 2,850 2,935 244,800
2008/01/10 2,925 2,925 2,850 2,885 160,000
2008/01/09 2,800 2,965 2,800 2,960 161,500
2008/01/08 2,835 2,845 2,815 2,830 223,600
2008/01/07 2,825 2,900 2,805 2,875 250,300
2008/01/04 2,965 2,965 2,845 2,865 195,800

このページの先頭へ