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
2011/12/30 2,333 2,339 2,318 2,332 79,600
2011/12/29 2,328 2,336 2,315 2,321 72,400
2011/12/28 2,317 2,333 2,310 2,326 105,200
2011/12/27 2,300 2,311 2,292 2,310 51,500
2011/12/26 2,337 2,337 2,301 2,302 82,800
2011/12/22 2,316 2,339 2,316 2,327 92,000
2011/12/21 2,337 2,337 2,307 2,316 93,400
2011/12/20 2,311 2,324 2,301 2,323 96,800
2011/12/19 2,251 2,300 2,242 2,289 170,900
2011/12/16 2,337 2,344 2,306 2,309 205,300
2011/12/15 2,335 2,355 2,335 2,342 131,200
2011/12/14 2,357 2,370 2,344 2,353 213,300
2011/12/13 2,384 2,417 2,358 2,406 258,900
2011/12/12 2,420 2,436 2,397 2,425 115,700
2011/12/09 2,416 2,418 2,381 2,390 173,000
2011/12/08 2,436 2,463 2,424 2,449 246,200
2011/12/07 2,355 2,425 2,344 2,424 224,800
2011/12/06 2,348 2,361 2,330 2,339 210,700
2011/12/05 2,353 2,361 2,335 2,351 137,500
2011/12/02 2,333 2,366 2,328 2,352 154,300
2011/12/01 2,404 2,410 2,327 2,332 346,800
2011/11/30 2,409 2,432 2,406 2,430 215,000
2011/11/29 2,406 2,425 2,352 2,425 172,100
2011/11/28 2,422 2,422 2,382 2,407 141,100
2011/11/25 2,400 2,428 2,390 2,408 184,300
2011/11/24 2,392 2,440 2,376 2,386 183,500
2011/11/22 2,392 2,413 2,385 2,401 102,400
2011/11/21 2,359 2,399 2,359 2,399 82,800
2011/11/18 2,340 2,372 2,333 2,355 132,400
2011/11/17 2,368 2,368 2,338 2,354 151,900
2011/11/16 2,367 2,367 2,339 2,359 76,500
2011/11/15 2,350 2,365 2,336 2,361 113,300
2011/11/14 2,354 2,354 2,325 2,350 46,800
2011/11/11 2,329 2,363 2,318 2,337 67,500
2011/11/10 2,307 2,349 2,305 2,329 67,900
2011/11/09 2,363 2,363 2,328 2,350 76,200
2011/11/08 2,336 2,355 2,336 2,346 54,000
2011/11/07 2,326 2,343 2,306 2,342 64,400
2011/11/04 2,326 2,332 2,296 2,326 117,100
2011/11/02 2,299 2,325 2,290 2,314 59,500
2011/11/01 2,320 2,355 2,311 2,319 103,400
2011/10/31 2,334 2,364 2,322 2,333 126,500
2011/10/28 2,360 2,365 2,335 2,341 71,900
2011/10/27 2,349 2,362 2,326 2,345 59,700
2011/10/26 2,333 2,352 2,306 2,340 68,600
2011/10/25 2,387 2,392 2,334 2,341 124,100
2011/10/24 2,368 2,396 2,368 2,379 66,800
2011/10/21 2,372 2,372 2,341 2,359 60,000
2011/10/20 2,347 2,380 2,336 2,372 65,200
2011/10/19 2,354 2,356 2,340 2,346 125,700
2011/10/18 2,356 2,363 2,340 2,354 56,200
2011/10/17 2,384 2,386 2,350 2,356 99,100
2011/10/14 2,380 2,380 2,346 2,357 118,500
2011/10/13 2,420 2,420 2,386 2,387 86,300
2011/10/12 2,413 2,429 2,401 2,419 98,600
2011/10/11 2,400 2,425 2,388 2,404 130,800
2011/10/07 2,404 2,420 2,380 2,399 127,300
2011/10/06 2,408 2,430 2,394 2,403 96,900
2011/10/05 2,422 2,422 2,370 2,391 172,700
2011/10/04 2,431 2,451 2,400 2,422 174,100
2011/10/03 2,398 2,455 2,388 2,441 179,700
2011/09/30 2,467 2,467 2,399 2,437 179,000
2011/09/29 2,466 2,488 2,459 2,482 84,100
2011/09/28 2,431 2,504 2,431 2,467 158,100
2011/09/27 2,417 2,432 2,392 2,409 144,600
2011/09/26 2,454 2,465 2,387 2,395 155,900
2011/09/22 2,389 2,454 2,389 2,443 121,800
2011/09/21 2,431 2,438 2,394 2,412 91,800
2011/09/20 2,410 2,445 2,409 2,427 78,200
2011/09/16 2,434 2,444 2,408 2,437 140,600
2011/09/15 2,472 2,475 2,425 2,438 97,100
2011/09/14 2,485 2,497 2,442 2,444 96,100
2011/09/13 2,486 2,492 2,448 2,470 76,000
2011/09/12 2,469 2,492 2,443 2,466 84,400
2011/09/09 2,475 2,520 2,473 2,504 143,000
2011/09/08 2,447 2,462 2,425 2,461 182,300
2011/09/07 2,427 2,450 2,399 2,446 165,900
2011/09/06 2,413 2,426 2,387 2,395 141,400
2011/09/05 2,370 2,429 2,370 2,404 91,300
2011/09/02 2,418 2,434 2,387 2,399 147,000
2011/09/01 2,433 2,471 2,418 2,438 170,400
2011/08/31 2,369 2,423 2,369 2,421 162,700
2011/08/30 2,405 2,407 2,360 2,392 139,700
2011/08/29 2,395 2,407 2,360 2,384 227,200
2011/08/26 2,442 2,475 2,378 2,394 262,800
2011/08/25 2,513 2,519 2,465 2,470 109,300
2011/08/24 2,510 2,529 2,467 2,486 243,200
2011/08/23 2,518 2,542 2,501 2,515 169,900
2011/08/22 2,509 2,537 2,477 2,481 130,800
2011/08/19 2,432 2,548 2,432 2,508 309,600
2011/08/18 2,441 2,479 2,426 2,465 119,300
2011/08/17 2,446 2,455 2,420 2,444 97,300
2011/08/16 2,444 2,469 2,444 2,453 138,200
2011/08/15 2,468 2,479 2,387 2,443 144,900
2011/08/12 2,450 2,465 2,401 2,436 139,700
2011/08/11 2,370 2,431 2,336 2,418 325,900
2011/08/10 2,333 2,360 2,286 2,329 189,100
2011/08/09 2,293 2,318 2,258 2,305 160,000
2011/08/08 2,350 2,359 2,333 2,341 68,500
2011/08/05 2,350 2,445 2,338 2,382 118,500
2011/08/04 2,452 2,467 2,433 2,446 68,200
2011/08/03 2,464 2,465 2,442 2,452 95,000
2011/08/02 2,480 2,491 2,455 2,481 91,300
2011/08/01 2,432 2,511 2,432 2,480 113,900
2011/07/29 2,491 2,523 2,481 2,482 83,700
2011/07/28 2,502 2,519 2,488 2,503 137,600
2011/07/27 2,550 2,552 2,511 2,527 115,600
2011/07/26 2,579 2,588 2,559 2,559 188,900
2011/07/25 2,536 2,537 2,516 2,523 65,800
2011/07/22 2,524 2,547 2,510 2,527 79,300
2011/07/21 2,544 2,548 2,504 2,507 75,500
2011/07/20 2,562 2,580 2,531 2,535 57,200
2011/07/19 2,524 2,550 2,524 2,541 124,800
2011/07/15 2,493 2,542 2,493 2,521 90,300
2011/07/14 2,510 2,528 2,503 2,515 124,400
2011/07/13 2,518 2,550 2,518 2,536 84,700
2011/07/12 2,517 2,528 2,495 2,518 114,700
2011/07/11 2,521 2,555 2,520 2,548 124,500
2011/07/08 2,532 2,550 2,527 2,535 85,200
2011/07/07 2,524 2,542 2,514 2,524 84,900
2011/07/06 2,511 2,538 2,490 2,537 118,800
2011/07/05 2,538 2,547 2,494 2,510 196,700
2011/07/04 2,570 2,570 2,525 2,531 91,100
2011/07/01 2,560 2,588 2,530 2,536 132,000
2011/06/30 2,568 2,568 2,537 2,550 115,400
2011/06/29 2,532 2,568 2,532 2,554 249,400
2011/06/28 2,495 2,527 2,485 2,511 156,500
2011/06/27 2,475 2,494 2,459 2,480 140,400
2011/06/24 2,490 2,504 2,482 2,490 162,400
2011/06/23 2,452 2,519 2,452 2,499 253,600
2011/06/22 2,420 2,465 2,420 2,438 152,200
2011/06/21 2,398 2,419 2,376 2,412 91,300
2011/06/20 2,350 2,392 2,347 2,378 93,000
2011/06/17 2,397 2,397 2,338 2,348 123,700
2011/06/16 2,380 2,401 2,364 2,368 114,000
2011/06/15 2,420 2,424 2,398 2,408 65,900
2011/06/14 2,407 2,427 2,390 2,421 72,300
2011/06/13 2,388 2,417 2,366 2,413 57,800
2011/06/10 2,400 2,434 2,395 2,414 117,400
2011/06/09 2,393 2,407 2,377 2,403 77,300
2011/06/08 2,406 2,412 2,306 2,399 76,300
2011/06/07 2,392 2,417 2,379 2,409 87,900
2011/06/06 2,393 2,415 2,375 2,393 106,600
2011/06/03 2,409 2,415 2,381 2,386 116,300
2011/06/02 2,380 2,417 2,375 2,409 99,000
2011/06/01 2,413 2,432 2,383 2,427 126,200
2011/05/31 2,395 2,420 2,389 2,406 116,300
2011/05/30 2,385 2,394 2,351 2,385 81,900
2011/05/27 2,365 2,392 2,347 2,377 76,400
2011/05/26 2,394 2,394 2,374 2,380 54,400
2011/05/25 2,388 2,391 2,364 2,377 108,000
2011/05/24 2,369 2,386 2,348 2,366 110,000
2011/05/23 2,304 2,364 2,303 2,348 107,600
2011/05/20 2,361 2,371 2,332 2,336 69,300
2011/05/19 2,355 2,377 2,346 2,349 148,400
2011/05/18 2,314 2,375 2,314 2,352 118,700
2011/05/17 2,333 2,340 2,304 2,313 161,700
2011/05/16 2,320 2,347 2,297 2,310 256,400
2011/05/13 2,300 2,300 2,224 2,262 93,000
2011/05/12 2,280 2,304 2,268 2,280 90,400
2011/05/11 2,304 2,328 2,299 2,319 143,000
2011/05/10 2,294 2,313 2,281 2,302 106,700
2011/05/09 2,321 2,324 2,287 2,293 93,400
2011/05/06 2,293 2,313 2,283 2,311 163,900
2011/05/02 2,309 2,309 2,291 2,293 94,000
2011/04/28 2,245 2,305 2,245 2,290 120,100
2011/04/27 2,248 2,271 2,235 2,241 160,000
2011/04/26 2,230 2,234 2,210 2,222 94,600
2011/04/25 2,205 2,230 2,205 2,222 122,600
2011/04/22 2,225 2,238 2,203 2,218 144,600
2011/04/21 2,283 2,294 2,200 2,212 312,600
2011/04/20 2,288 2,315 2,272 2,284 117,400
2011/04/19 2,280 2,310 2,280 2,287 96,600
2011/04/18 2,297 2,328 2,288 2,312 128,400
2011/04/15 2,281 2,299 2,272 2,272 84,400
2011/04/14 2,268 2,308 2,256 2,293 151,700
2011/04/13 2,278 2,300 2,263 2,267 96,500
2011/04/12 2,281 2,317 2,254 2,276 206,900
2011/04/11 2,292 2,310 2,277 2,288 74,600
2011/04/08 2,240 2,304 2,230 2,276 207,200
2011/04/07 2,260 2,288 2,242 2,245 215,500
2011/04/06 2,279 2,292 2,250 2,260 150,900
2011/04/05 2,295 2,295 2,261 2,278 174,000
2011/04/04 2,291 2,300 2,259 2,266 149,000
2011/04/01 2,377 2,379 2,282 2,290 237,200
2011/03/31 2,347 2,367 2,324 2,367 122,100
2011/03/30 2,298 2,348 2,261 2,345 133,400
2011/03/29 2,313 2,313 2,257 2,293 175,600
2011/03/28 2,344 2,362 2,304 2,320 370,900
2011/03/25 2,248 2,258 2,209 2,244 253,100
2011/03/24 2,203 2,234 2,171 2,187 230,400
2011/03/23 2,200 2,218 2,161 2,188 127,100
2011/03/22 2,140 2,198 2,138 2,195 154,300
2011/03/18 2,113 2,137 2,066 2,090 305,300
2011/03/17 2,050 2,155 2,038 2,108 339,100
2011/03/16 1,892 2,086 1,892 2,047 601,800
2011/03/15 2,090 2,104 1,670 1,881 260,900
2011/03/14 2,141 2,223 2,130 2,170 216,400
2011/03/11 2,360 2,367 2,340 2,341 201,300
2011/03/10 2,400 2,400 2,370 2,378 117,400
2011/03/09 2,386 2,419 2,386 2,400 188,100
2011/03/08 2,369 2,399 2,365 2,376 163,900
2011/03/07 2,444 2,450 2,375 2,383 212,900
2011/03/04 2,458 2,461 2,439 2,441 68,900
2011/03/03 2,449 2,449 2,427 2,438 86,800
2011/03/02 2,473 2,487 2,448 2,452 145,400
2011/03/01 2,474 2,485 2,467 2,473 127,900
2011/02/28 2,440 2,453 2,410 2,444 99,600
2011/02/25 2,437 2,457 2,436 2,448 140,700
2011/02/24 2,473 2,490 2,416 2,430 146,300
2011/02/23 2,480 2,495 2,470 2,472 163,400
2011/02/22 2,498 2,499 2,478 2,493 85,800
2011/02/21 2,513 2,523 2,494 2,511 104,200
2011/02/18 2,539 2,539 2,504 2,512 111,700
2011/02/17 2,523 2,540 2,520 2,529 281,000
2011/02/16 2,514 2,514 2,502 2,507 73,700
2011/02/15 2,535 2,535 2,502 2,515 178,400
2011/02/14 2,530 2,560 2,510 2,548 178,600
2011/02/10 2,503 2,532 2,503 2,525 171,600
2011/02/09 2,508 2,530 2,498 2,517 163,400
2011/02/08 2,499 2,502 2,459 2,486 132,100
2011/02/07 2,500 2,501 2,459 2,490 143,600
2011/02/04 2,448 2,519 2,422 2,469 186,500
2011/02/03 2,399 2,405 2,376 2,398 75,700
2011/02/02 2,391 2,416 2,387 2,393 90,100
2011/02/01 2,350 2,389 2,350 2,373 114,600
2011/01/31 2,395 2,401 2,368 2,386 124,500
2011/01/28 2,433 2,433 2,387 2,416 125,400
2011/01/27 2,423 2,437 2,412 2,421 77,400
2011/01/26 2,425 2,443 2,413 2,431 53,300
2011/01/25 2,449 2,449 2,414 2,438 92,700
2011/01/24 2,402 2,430 2,393 2,428 102,900
2011/01/21 2,435 2,436 2,389 2,401 84,300
2011/01/20 2,431 2,443 2,420 2,428 60,400
2011/01/19 2,447 2,448 2,427 2,439 133,000
2011/01/18 2,365 2,449 2,355 2,437 319,700
2011/01/17 2,362 2,372 2,345 2,354 133,300
2011/01/14 2,344 2,355 2,334 2,338 113,500
2011/01/13 2,355 2,361 2,334 2,344 176,300
2011/01/12 2,378 2,386 2,356 2,360 165,400
2011/01/11 2,355 2,367 2,346 2,362 148,000
2011/01/07 2,342 2,365 2,332 2,351 170,900
2011/01/06 2,358 2,365 2,332 2,351 98,800
2011/01/05 2,356 2,364 2,346 2,357 88,600
2011/01/04 2,403 2,403 2,359 2,369 113,400

このページの先頭へ