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
2012/12/28 2,945 2,957 2,908 2,949 120,100
2012/12/27 2,943 2,943 2,899 2,918 122,800
2012/12/26 2,956 2,966 2,910 2,938 94,400
2012/12/25 2,985 2,989 2,946 2,955 72,100
2012/12/21 2,964 2,990 2,944 2,945 106,800
2012/12/20 2,940 2,980 2,928 2,973 153,700
2012/12/19 2,915 2,932 2,881 2,928 99,700
2012/12/18 2,906 2,927 2,881 2,899 82,900
2012/12/17 2,907 2,930 2,880 2,905 115,500
2012/12/14 2,917 2,951 2,887 2,890 160,400
2012/12/13 3,000 3,000 2,922 2,929 185,800
2012/12/12 2,994 3,000 2,950 2,971 125,900
2012/12/11 3,000 3,020 2,975 2,982 78,500
2012/12/10 2,984 3,010 2,957 2,993 98,400
2012/12/07 2,974 2,990 2,950 2,961 108,600
2012/12/06 2,946 3,015 2,931 2,973 272,900
2012/12/05 3,020 3,110 2,942 2,966 464,300
2012/12/04 2,932 3,025 2,932 3,015 169,200
2012/12/03 2,952 2,966 2,919 2,930 148,800
2012/11/30 2,986 2,986 2,954 2,956 103,200
2012/11/29 2,977 2,992 2,942 2,984 84,700
2012/11/28 2,925 2,985 2,924 2,962 129,100
2012/11/27 2,876 2,937 2,872 2,910 124,300
2012/11/26 2,898 2,923 2,865 2,876 179,900
2012/11/22 2,959 2,960 2,879 2,885 145,700
2012/11/21 2,975 2,977 2,900 2,924 222,500
2012/11/20 2,944 2,978 2,944 2,947 138,500
2012/11/19 2,912 2,954 2,912 2,928 151,900
2012/11/16 2,931 2,999 2,903 2,926 369,600
2012/11/15 2,967 2,969 2,906 2,933 218,200
2012/11/14 2,900 2,949 2,879 2,941 171,500
2012/11/13 2,916 2,935 2,902 2,920 152,500
2012/11/12 2,950 2,950 2,894 2,899 210,600
2012/11/09 2,851 2,881 2,850 2,864 86,400
2012/11/08 2,885 2,903 2,865 2,879 90,700
2012/11/07 2,922 2,933 2,881 2,895 120,600
2012/11/06 2,894 2,912 2,865 2,902 138,200
2012/11/05 2,957 2,962 2,900 2,908 85,400
2012/11/02 2,954 2,983 2,943 2,959 75,000
2012/11/01 2,939 2,960 2,928 2,953 141,300
2012/10/31 2,922 2,967 2,919 2,939 144,200
2012/10/30 2,938 2,973 2,935 2,950 200,600
2012/10/29 2,906 2,937 2,898 2,925 110,900
2012/10/26 2,860 2,921 2,858 2,905 205,100
2012/10/25 2,814 2,851 2,814 2,851 92,800
2012/10/24 2,782 2,816 2,780 2,806 118,100
2012/10/23 2,788 2,804 2,770 2,782 84,400
2012/10/22 2,790 2,801 2,775 2,786 68,800
2012/10/19 2,777 2,804 2,768 2,793 154,600
2012/10/18 2,836 2,849 2,791 2,800 147,100
2012/10/17 2,818 2,829 2,787 2,822 150,300
2012/10/16 2,724 2,797 2,724 2,768 121,100
2012/10/15 2,728 2,740 2,709 2,724 86,100
2012/10/12 2,738 2,769 2,729 2,734 103,200
2012/10/11 2,770 2,770 2,724 2,735 107,700
2012/10/10 2,760 2,805 2,760 2,788 113,500
2012/10/09 2,757 2,794 2,750 2,775 140,100
2012/10/05 2,780 2,799 2,759 2,769 96,200
2012/10/04 2,763 2,775 2,753 2,768 104,500
2012/10/03 2,815 2,816 2,751 2,753 130,100
2012/10/02 2,840 2,841 2,808 2,817 80,200
2012/10/01 2,850 2,864 2,816 2,840 113,900
2012/09/28 2,890 2,891 2,731 2,834 205,100
2012/09/27 2,865 2,891 2,850 2,883 94,500
2012/09/26 2,835 2,867 2,794 2,863 85,200
2012/09/25 2,831 2,860 2,825 2,860 71,400
2012/09/24 2,824 2,842 2,813 2,830 96,100
2012/09/21 2,772 2,840 2,769 2,820 138,100
2012/09/20 2,755 2,789 2,750 2,771 101,900
2012/09/19 2,760 2,772 2,740 2,757 105,000
2012/09/18 2,760 2,767 2,729 2,743 158,200
2012/09/14 2,787 2,788 2,740 2,752 219,300
2012/09/13 2,788 2,799 2,754 2,790 161,800
2012/09/12 2,757 2,789 2,752 2,779 119,300
2012/09/11 2,755 2,755 2,702 2,738 193,600
2012/09/10 2,768 2,795 2,750 2,780 72,200
2012/09/07 2,813 2,814 2,764 2,767 138,700
2012/09/06 2,841 2,850 2,790 2,794 106,900
2012/09/05 2,821 2,873 2,800 2,840 101,900
2012/09/04 2,887 2,887 2,830 2,841 170,600
2012/09/03 2,848 2,901 2,846 2,886 136,800
2012/08/31 2,829 2,881 2,821 2,847 82,700
2012/08/30 2,869 2,869 2,831 2,844 83,200
2012/08/29 2,853 2,880 2,844 2,858 64,700
2012/08/28 2,853 2,869 2,831 2,846 143,600
2012/08/27 2,881 2,892 2,847 2,852 140,200
2012/08/24 2,856 2,884 2,847 2,879 80,100
2012/08/23 2,856 2,868 2,835 2,861 80,500
2012/08/22 2,866 2,871 2,851 2,861 99,300
2012/08/21 2,851 2,874 2,840 2,857 176,300
2012/08/20 2,832 2,854 2,824 2,846 69,600
2012/08/17 2,850 2,862 2,814 2,829 139,000
2012/08/16 2,882 2,892 2,833 2,860 133,800
2012/08/15 2,898 2,898 2,863 2,887 100,200
2012/08/14 2,865 2,888 2,836 2,879 168,100
2012/08/13 2,840 2,865 2,811 2,864 101,000
2012/08/10 2,772 2,814 2,685 2,797 131,900
2012/08/09 2,773 2,775 2,750 2,771 147,500
2012/08/08 2,771 2,809 2,750 2,788 138,500
2012/08/07 2,760 2,778 2,760 2,774 69,200
2012/08/06 2,737 2,764 2,728 2,761 63,600
2012/08/03 2,699 2,734 2,688 2,724 83,700
2012/08/02 2,735 2,741 2,701 2,716 110,900
2012/08/01 2,715 2,746 2,701 2,741 57,800
2012/07/31 2,750 2,763 2,707 2,727 93,800
2012/07/30 2,722 2,754 2,709 2,754 77,800
2012/07/27 2,730 2,750 2,693 2,711 90,800
2012/07/26 2,703 2,727 2,674 2,715 158,100
2012/07/25 2,688 2,719 2,664 2,688 121,000
2012/07/24 2,679 2,687 2,651 2,664 62,100
2012/07/23 2,675 2,690 2,661 2,668 76,400
2012/07/20 2,684 2,689 2,655 2,669 137,200
2012/07/19 2,709 2,726 2,689 2,699 75,400
2012/07/18 2,720 2,722 2,686 2,694 69,400
2012/07/17 2,691 2,732 2,677 2,721 106,500
2012/07/13 2,695 2,727 2,693 2,705 81,300
2012/07/12 2,675 2,690 2,649 2,685 104,700
2012/07/11 2,681 2,709 2,666 2,670 160,100
2012/07/10 2,691 2,720 2,671 2,696 164,400
2012/07/09 2,659 2,702 2,645 2,693 142,200
2012/07/06 2,648 2,686 2,638 2,666 205,700
2012/07/05 2,610 2,641 2,602 2,631 129,900
2012/07/04 2,610 2,648 2,603 2,623 161,300
2012/07/03 2,573 2,613 2,573 2,606 132,300
2012/07/02 2,597 2,606 2,564 2,569 91,900
2012/06/29 2,531 2,610 2,530 2,591 131,200
2012/06/28 2,537 2,558 2,522 2,545 113,400
2012/06/27 2,501 2,536 2,498 2,536 91,900
2012/06/26 2,485 2,520 2,485 2,499 124,900
2012/06/25 2,515 2,519 2,480 2,485 111,700
2012/06/22 2,508 2,511 2,483 2,489 79,900
2012/06/21 2,461 2,512 2,452 2,511 152,600
2012/06/20 2,440 2,478 2,436 2,460 110,600
2012/06/19 2,397 2,437 2,380 2,412 134,700
2012/06/18 2,422 2,438 2,385 2,389 86,900
2012/06/15 2,385 2,417 2,384 2,387 109,400
2012/06/14 2,367 2,412 2,367 2,380 158,600
2012/06/13 2,356 2,391 2,349 2,380 99,600
2012/06/12 2,395 2,395 2,349 2,358 76,500
2012/06/11 2,396 2,421 2,372 2,375 59,900
2012/06/08 2,419 2,419 2,369 2,382 122,400
2012/06/07 2,399 2,423 2,370 2,420 118,200
2012/06/06 2,407 2,425 2,390 2,402 97,700
2012/06/05 2,393 2,422 2,381 2,406 154,500
2012/06/04 2,397 2,411 2,382 2,395 182,700
2012/06/01 2,459 2,472 2,425 2,437 123,800
2012/05/31 2,421 2,472 2,406 2,471 223,600
2012/05/30 2,414 2,431 2,394 2,416 103,600
2012/05/29 2,411 2,412 2,387 2,399 113,400
2012/05/28 2,461 2,461 2,400 2,411 100,300
2012/05/25 2,435 2,463 2,419 2,450 144,000
2012/05/24 2,430 2,466 2,416 2,423 150,300
2012/05/23 2,450 2,452 2,381 2,430 203,400
2012/05/22 2,488 2,503 2,450 2,463 279,200
2012/05/21 2,500 2,533 2,484 2,496 320,000
2012/05/18 2,525 2,557 2,496 2,501 305,300
2012/05/17 2,606 2,635 2,554 2,559 291,000
2012/05/16 2,589 2,613 2,496 2,580 426,100
2012/05/15 2,459 2,467 2,440 2,447 152,500
2012/05/14 2,428 2,459 2,412 2,424 168,700
2012/05/11 2,462 2,473 2,440 2,443 116,300
2012/05/10 2,450 2,475 2,442 2,462 82,500
2012/05/09 2,460 2,522 2,450 2,467 145,400
2012/05/08 2,447 2,477 2,439 2,465 107,300
2012/05/07 2,420 2,453 2,420 2,439 58,300
2012/05/02 2,430 2,474 2,400 2,465 91,800
2012/05/01 2,465 2,485 2,431 2,435 132,700
2012/04/27 2,488 2,488 2,444 2,452 75,100
2012/04/26 2,498 2,507 2,482 2,489 63,600
2012/04/25 2,477 2,485 2,464 2,484 68,400
2012/04/24 2,468 2,469 2,444 2,462 42,800
2012/04/23 2,496 2,496 2,459 2,470 45,100
2012/04/20 2,467 2,493 2,455 2,490 63,400
2012/04/19 2,498 2,500 2,457 2,466 88,700
2012/04/18 2,506 2,516 2,488 2,515 83,700
2012/04/17 2,486 2,514 2,465 2,509 92,400
2012/04/16 2,468 2,511 2,461 2,493 91,300
2012/04/13 2,470 2,510 2,451 2,498 121,200
2012/04/12 2,472 2,500 2,465 2,471 78,100
2012/04/11 2,469 2,490 2,451 2,478 124,400
2012/04/10 2,502 2,512 2,453 2,493 177,300
2012/04/09 2,510 2,528 2,481 2,507 157,200
2012/04/06 2,485 2,523 2,485 2,518 80,100
2012/04/05 2,518 2,535 2,492 2,503 116,800
2012/04/04 2,527 2,542 2,511 2,521 80,700
2012/04/03 2,530 2,550 2,518 2,541 75,000
2012/04/02 2,587 2,589 2,530 2,546 154,900
2012/03/30 2,537 2,567 2,521 2,560 148,300
2012/03/29 2,482 2,522 2,482 2,508 136,600
2012/03/28 2,391 2,469 2,390 2,467 168,100
2012/03/27 2,468 2,488 2,447 2,471 224,200
2012/03/26 2,488 2,499 2,462 2,469 132,900
2012/03/23 2,442 2,470 2,435 2,468 126,500
2012/03/22 2,469 2,485 2,441 2,454 184,900
2012/03/21 2,430 2,468 2,430 2,468 121,900
2012/03/19 2,420 2,442 2,418 2,429 91,400
2012/03/16 2,432 2,455 2,431 2,443 111,800
2012/03/15 2,428 2,446 2,410 2,432 118,100
2012/03/14 2,462 2,462 2,425 2,427 143,700
2012/03/13 2,460 2,461 2,442 2,443 55,800
2012/03/12 2,458 2,475 2,443 2,457 118,000
2012/03/09 2,482 2,482 2,421 2,442 229,000
2012/03/08 2,462 2,485 2,430 2,481 198,800
2012/03/07 2,410 2,426 2,397 2,426 125,800
2012/03/06 2,409 2,432 2,404 2,409 150,900
2012/03/05 2,400 2,442 2,397 2,411 142,200
2012/03/02 2,385 2,407 2,373 2,398 232,600
2012/03/01 2,350 2,391 2,345 2,385 366,800
2012/02/29 2,351 2,368 2,332 2,332 163,000
2012/02/28 2,303 2,336 2,294 2,332 199,700
2012/02/27 2,303 2,307 2,288 2,306 182,500
2012/02/24 2,319 2,319 2,275 2,282 233,000
2012/02/23 2,331 2,331 2,297 2,304 207,700
2012/02/22 2,301 2,333 2,297 2,320 228,900
2012/02/21 2,272 2,304 2,271 2,292 192,600
2012/02/20 2,271 2,275 2,261 2,268 167,700
2012/02/17 2,254 2,267 2,248 2,253 198,200
2012/02/16 2,240 2,241 2,228 2,238 321,100
2012/02/15 2,255 2,255 2,241 2,243 392,800
2012/02/14 2,255 2,261 2,236 2,252 275,400
2012/02/13 2,310 2,310 2,252 2,260 350,600
2012/02/10 2,313 2,323 2,309 2,315 76,000
2012/02/09 2,300 2,309 2,296 2,300 79,500
2012/02/08 2,289 2,300 2,283 2,300 89,000
2012/02/07 2,288 2,290 2,271 2,289 114,400
2012/02/06 2,270 2,300 2,270 2,295 128,700
2012/02/03 2,274 2,296 2,264 2,270 103,700
2012/02/02 2,272 2,304 2,269 2,278 133,900
2012/02/01 2,260 2,288 2,259 2,272 107,900
2012/01/31 2,270 2,280 2,249 2,259 106,300
2012/01/30 2,279 2,295 2,254 2,256 152,500
2012/01/27 2,274 2,295 2,270 2,281 129,600
2012/01/26 2,285 2,287 2,255 2,274 145,300
2012/01/25 2,282 2,300 2,276 2,283 250,000
2012/01/24 2,256 2,273 2,254 2,268 109,600
2012/01/23 2,235 2,254 2,232 2,242 122,100
2012/01/20 2,263 2,267 2,233 2,240 127,200
2012/01/19 2,243 2,261 2,220 2,241 217,700
2012/01/18 2,255 2,265 2,235 2,243 204,200
2012/01/17 2,270 2,277 2,240 2,270 201,200
2012/01/16 2,289 2,297 2,265 2,295 85,600
2012/01/13 2,300 2,318 2,290 2,296 122,900
2012/01/12 2,336 2,336 2,307 2,313 64,500
2012/01/11 2,358 2,370 2,343 2,346 98,000
2012/01/10 2,357 2,380 2,345 2,351 115,000
2012/01/06 2,366 2,369 2,342 2,356 144,600
2012/01/05 2,383 2,386 2,359 2,359 147,000
2012/01/04 2,382 2,386 2,343 2,368 194,200

このページの先頭へ