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
2009/12/30 2,120 2,120 2,065 2,065 136,800
2009/12/29 2,065 2,110 2,065 2,105 132,400
2009/12/28 2,075 2,085 2,055 2,080 166,800
2009/12/25 2,135 2,135 2,075 2,085 237,400
2009/12/24 2,095 2,095 2,060 2,080 232,500
2009/12/22 2,095 2,115 2,050 2,065 254,300
2009/12/21 2,135 2,150 2,105 2,110 221,800
2009/12/18 2,165 2,195 2,145 2,185 188,100
2009/12/17 2,180 2,180 2,155 2,165 57,300
2009/12/16 2,190 2,240 2,145 2,165 174,200
2009/12/15 2,185 2,195 2,140 2,160 274,400
2009/12/14 2,230 2,245 2,190 2,230 190,400
2009/12/11 2,260 2,280 2,235 2,265 376,000
2009/12/10 2,335 2,350 2,230 2,265 353,800
2009/12/09 2,325 2,385 2,320 2,370 144,100
2009/12/08 2,315 2,350 2,305 2,320 123,700
2009/12/07 2,350 2,360 2,300 2,310 80,700
2009/12/04 2,340 2,350 2,295 2,305 136,900
2009/12/03 2,290 2,345 2,285 2,340 172,300
2009/12/02 2,285 2,290 2,245 2,245 209,100
2009/12/01 2,215 2,290 2,210 2,285 229,800
2009/11/30 2,245 2,245 2,205 2,230 233,100
2009/11/27 2,140 2,190 2,130 2,155 225,800
2009/11/26 2,125 2,145 2,100 2,135 167,500
2009/11/25 2,135 2,135 2,070 2,105 176,300
2009/11/24 2,185 2,195 2,095 2,115 147,700
2009/11/20 2,075 2,160 2,065 2,160 287,000
2009/11/19 2,205 2,205 2,070 2,115 403,100
2009/11/18 2,145 2,180 2,090 2,095 249,500
2009/11/17 2,155 2,185 2,130 2,180 186,500
2009/11/16 2,160 2,175 2,130 2,145 113,400
2009/11/13 2,130 2,180 2,120 2,160 250,700
2009/11/12 2,145 2,155 2,105 2,145 337,700
2009/11/11 2,135 2,140 2,075 2,085 266,700
2009/11/10 2,200 2,200 2,085 2,155 342,800
2009/11/09 2,225 2,245 2,205 2,235 141,100
2009/11/06 2,285 2,285 2,210 2,245 88,000
2009/11/05 2,280 2,285 2,245 2,260 98,700
2009/11/04 2,275 2,285 2,255 2,280 111,700
2009/11/02 2,280 2,310 2,245 2,300 148,700
2009/10/30 2,300 2,315 2,260 2,285 77,200
2009/10/29 2,260 2,290 2,245 2,270 143,900
2009/10/28 2,285 2,320 2,270 2,275 213,800
2009/10/27 2,315 2,315 2,250 2,255 206,200
2009/10/26 2,320 2,345 2,280 2,335 137,600
2009/10/23 2,335 2,355 2,310 2,320 193,300
2009/10/22 2,320 2,335 2,295 2,320 167,300
2009/10/21 2,345 2,370 2,335 2,360 173,400
2009/10/20 2,395 2,400 2,330 2,355 194,200
2009/10/19 2,350 2,370 2,335 2,370 177,500
2009/10/16 2,300 2,330 2,295 2,325 113,000
2009/10/15 2,335 2,340 2,295 2,310 115,900
2009/10/14 2,285 2,320 2,270 2,295 196,200
2009/10/13 2,330 2,335 2,275 2,280 142,200
2009/10/09 2,305 2,310 2,255 2,305 214,600
2009/10/08 2,265 2,305 2,255 2,285 149,700
2009/10/07 2,340 2,340 2,245 2,265 299,900
2009/10/06 2,395 2,395 2,310 2,340 208,900
2009/10/05 2,300 2,375 2,295 2,365 81,000
2009/10/02 2,430 2,430 2,325 2,330 149,600
2009/10/01 2,445 2,465 2,425 2,435 88,500
2009/09/30 2,400 2,430 2,380 2,430 106,100
2009/09/29 2,395 2,415 2,370 2,380 146,900
2009/09/28 2,310 2,395 2,310 2,390 191,200
2009/09/25 2,360 2,360 2,320 2,335 154,700
2009/09/24 2,390 2,405 2,345 2,370 260,800
2009/09/18 2,315 2,345 2,285 2,300 400,800
2009/09/17 2,330 2,350 2,300 2,345 276,400
2009/09/16 2,405 2,405 2,330 2,360 409,600
2009/09/15 2,350 2,415 2,350 2,370 233,400
2009/09/14 2,320 2,340 2,290 2,320 146,900
2009/09/11 2,320 2,335 2,300 2,305 138,000
2009/09/10 2,300 2,330 2,290 2,310 184,900
2009/09/09 2,300 2,335 2,275 2,305 118,300
2009/09/08 2,270 2,295 2,250 2,285 99,800
2009/09/07 2,330 2,340 2,290 2,295 123,200
2009/09/04 2,300 2,330 2,275 2,295 130,100
2009/09/03 2,280 2,345 2,270 2,330 185,900
2009/09/02 2,310 2,310 2,235 2,270 301,700
2009/09/01 2,355 2,365 2,315 2,350 169,800
2009/08/31 2,410 2,415 2,335 2,390 101,500
2009/08/28 2,380 2,420 2,375 2,390 170,000
2009/08/27 2,300 2,435 2,290 2,350 390,900
2009/08/26 2,285 2,320 2,260 2,320 104,400
2009/08/25 2,300 2,305 2,255 2,300 96,600
2009/08/24 2,285 2,325 2,270 2,290 105,600
2009/08/21 2,265 2,270 2,230 2,250 212,800
2009/08/20 2,100 2,300 2,095 2,275 625,300
2009/08/19 2,005 2,075 2,005 2,065 250,400
2009/08/18 1,990 2,070 1,989 2,010 269,900
2009/08/17 2,000 2,020 1,965 1,974 344,500
2009/08/14 2,020 2,025 2,005 2,010 182,300
2009/08/13 2,040 2,050 2,000 2,010 257,500
2009/08/12 2,080 2,100 2,045 2,055 168,200
2009/08/11 2,080 2,080 2,025 2,070 224,800
2009/08/10 2,065 2,095 2,060 2,075 111,900
2009/08/07 2,095 2,095 2,015 2,055 116,700
2009/08/06 2,140 2,140 2,070 2,075 82,000
2009/08/05 2,130 2,165 2,100 2,100 146,000
2009/08/04 2,145 2,175 2,135 2,165 84,200
2009/08/03 2,135 2,150 2,125 2,135 79,800
2009/07/31 2,130 2,130 2,100 2,115 75,600
2009/07/30 2,125 2,125 2,075 2,115 111,200
2009/07/29 2,145 2,155 2,125 2,135 44,400
2009/07/28 2,145 2,155 2,125 2,145 56,100
2009/07/27 2,160 2,160 2,130 2,130 46,600
2009/07/24 2,150 2,160 2,105 2,140 110,100
2009/07/23 2,125 2,180 2,115 2,140 132,400
2009/07/22 2,065 2,115 2,050 2,100 99,500
2009/07/21 2,035 2,065 2,000 2,060 168,100
2009/07/17 1,948 1,996 1,917 1,985 282,500
2009/07/16 1,935 1,935 1,884 1,924 221,700
2009/07/15 1,900 1,911 1,844 1,901 308,200
2009/07/14 1,983 1,983 1,883 1,925 213,700
2009/07/13 2,010 2,060 1,980 1,985 107,300
2009/07/10 2,005 2,060 2,000 2,050 70,400
2009/07/09 2,015 2,080 2,010 2,030 120,700
2009/07/08 2,070 2,095 2,020 2,035 195,500
2009/07/07 2,100 2,120 2,100 2,110 128,100
2009/07/06 2,100 2,145 2,085 2,125 106,100
2009/07/03 2,105 2,150 2,095 2,120 123,800
2009/07/02 2,145 2,155 2,125 2,145 237,000
2009/07/01 2,120 2,170 2,110 2,145 156,200
2009/06/30 2,125 2,145 2,120 2,135 92,100
2009/06/29 2,165 2,170 2,105 2,145 192,200
2009/06/26 2,135 2,185 2,125 2,180 215,500
2009/06/25 2,085 2,120 2,045 2,095 196,000
2009/06/24 2,065 2,070 2,015 2,045 132,300
2009/06/23 2,065 2,095 2,045 2,080 158,800
2009/06/22 2,005 2,075 2,000 2,060 222,900
2009/06/19 2,045 2,060 2,010 2,035 171,900
2009/06/18 2,025 2,035 2,000 2,005 255,000
2009/06/17 2,020 2,080 2,020 2,075 114,100
2009/06/16 2,045 2,055 2,020 2,020 152,700
2009/06/15 1,994 2,110 1,988 2,080 277,200
2009/06/12 1,920 2,010 1,920 1,985 530,200
2009/06/11 1,871 1,914 1,868 1,885 304,600
2009/06/10 1,850 1,863 1,832 1,857 277,600
2009/06/09 1,860 1,878 1,847 1,858 185,300
2009/06/08 1,885 1,909 1,859 1,870 302,000
2009/06/05 1,896 1,920 1,885 1,897 190,900
2009/06/04 1,875 1,950 1,870 1,922 339,800
2009/06/03 1,845 1,907 1,845 1,887 257,200
2009/06/02 1,910 1,922 1,870 1,875 332,500
2009/06/01 1,916 1,923 1,891 1,921 160,100
2009/05/29 1,929 1,932 1,892 1,915 211,800
2009/05/28 1,932 1,980 1,901 1,927 237,900
2009/05/27 1,978 2,020 1,925 1,940 294,800
2009/05/26 1,898 1,987 1,890 1,982 328,400
2009/05/25 1,915 1,939 1,872 1,900 292,600
2009/05/22 1,827 1,951 1,821 1,945 610,100
2009/05/21 1,836 1,842 1,799 1,833 403,800
2009/05/20 1,770 1,817 1,770 1,807 392,000
2009/05/19 1,785 1,785 1,735 1,745 451,400
2009/05/18 1,798 1,798 1,727 1,787 764,100
2009/05/15 1,651 1,660 1,622 1,648 351,900
2009/05/14 1,623 1,630 1,603 1,623 480,500
2009/05/13 1,604 1,630 1,597 1,625 264,400
2009/05/12 1,644 1,663 1,607 1,624 242,300
2009/05/11 1,600 1,645 1,596 1,628 377,300
2009/05/08 1,565 1,606 1,563 1,599 463,300
2009/05/07 1,536 1,580 1,520 1,533 454,400
2009/05/01 1,498 1,543 1,498 1,532 246,200
2009/04/30 1,530 1,552 1,526 1,528 282,800
2009/04/28 1,558 1,568 1,521 1,532 251,100
2009/04/27 1,541 1,558 1,488 1,502 379,800
2009/04/24 1,606 1,620 1,552 1,552 302,100
2009/04/23 1,647 1,647 1,601 1,633 222,300
2009/04/22 1,650 1,652 1,616 1,636 443,900
2009/04/21 1,584 1,655 1,545 1,651 419,200
2009/04/20 1,600 1,615 1,575 1,583 202,800
2009/04/17 1,587 1,596 1,558 1,583 479,300
2009/04/16 1,600 1,633 1,583 1,587 299,500
2009/04/15 1,584 1,595 1,565 1,583 249,000
2009/04/14 1,582 1,582 1,560 1,580 143,700
2009/04/13 1,577 1,593 1,558 1,581 186,200
2009/04/10 1,594 1,594 1,532 1,568 184,100
2009/04/09 1,598 1,600 1,568 1,587 136,800
2009/04/08 1,589 1,612 1,567 1,597 215,400
2009/04/07 1,578 1,592 1,557 1,566 171,100
2009/04/06 1,595 1,595 1,550 1,565 251,900
2009/04/03 1,532 1,580 1,520 1,565 348,200
2009/04/02 1,535 1,550 1,490 1,531 285,200
2009/04/01 1,520 1,530 1,472 1,505 140,600
2009/03/31 1,477 1,521 1,444 1,502 196,400
2009/03/30 1,586 1,610 1,503 1,503 206,600
2009/03/27 1,573 1,615 1,571 1,595 189,500
2009/03/26 1,570 1,590 1,555 1,572 180,400
2009/03/25 1,492 1,570 1,468 1,570 282,800
2009/03/24 1,519 1,528 1,496 1,522 163,000
2009/03/23 1,460 1,498 1,441 1,486 176,200
2009/03/19 1,481 1,494 1,430 1,460 231,000
2009/03/18 1,509 1,517 1,450 1,464 333,800
2009/03/17 1,494 1,565 1,475 1,536 509,500
2009/03/16 1,341 1,417 1,337 1,414 318,700
2009/03/13 1,330 1,360 1,295 1,325 782,900
2009/03/12 1,350 1,406 1,335 1,370 507,400
2009/03/11 1,462 1,480 1,361 1,384 818,800
2009/03/10 1,559 1,566 1,456 1,461 335,000
2009/03/09 1,621 1,659 1,552 1,552 284,600
2009/03/06 1,630 1,678 1,615 1,631 170,500
2009/03/05 1,657 1,698 1,638 1,662 168,500
2009/03/04 1,624 1,662 1,593 1,627 194,900
2009/03/03 1,600 1,640 1,579 1,616 161,600
2009/03/02 1,639 1,640 1,594 1,617 169,600
2009/02/27 1,602 1,658 1,593 1,639 234,200
2009/02/26 1,604 1,627 1,593 1,608 156,600
2009/02/25 1,716 1,716 1,593 1,627 179,700
2009/02/24 1,659 1,670 1,625 1,667 152,600
2009/02/23 1,674 1,690 1,658 1,679 168,200
2009/02/20 1,782 1,782 1,700 1,707 178,100
2009/02/19 1,857 1,857 1,795 1,812 79,200
2009/02/18 1,827 1,835 1,811 1,818 111,200
2009/02/17 1,841 1,869 1,827 1,843 148,800
2009/02/16 1,750 1,840 1,750 1,833 239,100
2009/02/13 1,766 1,815 1,766 1,776 288,500
2009/02/12 1,789 1,833 1,760 1,791 161,700
2009/02/10 1,860 1,865 1,810 1,845 200,600
2009/02/09 1,863 1,895 1,750 1,770 219,300
2009/02/06 1,900 1,935 1,869 1,870 173,800
2009/02/05 1,970 1,970 1,899 1,906 188,300
2009/02/04 1,944 1,962 1,926 1,945 71,300
2009/02/03 1,950 1,994 1,942 1,944 117,100
2009/02/02 2,055 2,055 1,942 1,977 283,400
2009/01/30 2,090 2,115 2,050 2,075 167,200
2009/01/29 2,000 2,110 2,000 2,085 244,900
2009/01/28 2,050 2,055 2,000 2,010 193,300
2009/01/27 2,115 2,170 2,055 2,090 744,100
2009/01/26 2,060 2,125 2,040 2,110 717,800
2009/01/23 2,055 2,060 1,985 1,993 475,200
2009/01/22 2,075 2,120 2,010 2,080 318,500
2009/01/21 2,065 2,100 2,000 2,035 307,600
2009/01/20 2,060 2,090 2,030 2,045 472,400
2009/01/19 2,195 2,195 2,055 2,065 264,200
2009/01/16 2,160 2,200 2,135 2,155 197,900
2009/01/15 2,150 2,190 2,095 2,105 339,900
2009/01/14 2,250 2,250 2,190 2,225 239,200
2009/01/13 2,215 2,305 2,215 2,225 297,000
2009/01/09 2,260 2,285 2,190 2,205 299,100
2009/01/08 2,340 2,355 2,290 2,300 194,000
2009/01/07 2,360 2,415 2,360 2,395 332,200
2009/01/06 2,450 2,460 2,355 2,365 124,100
2009/01/05 2,540 2,540 2,445 2,465 129,700

このページの先頭へ