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 |
|---|---|---|---|---|---|
| 2024/07/26 | 4,042 | 4,043 | 3,993 | 4,007 | 193,000 |
| 2024/07/25 | 3,975 | 4,038 | 3,960 | 4,025 | 289,900 |
| 2024/07/24 | 4,043 | 4,050 | 3,967 | 3,976 | 235,500 |
| 2024/07/23 | 4,119 | 4,120 | 4,023 | 4,041 | 301,100 |
| 2024/07/22 | 4,052 | 4,113 | 4,049 | 4,105 | 298,200 |
| 2024/07/19 | 4,022 | 4,045 | 3,995 | 4,039 | 218,600 |
| 2024/07/18 | 4,029 | 4,073 | 4,001 | 4,044 | 286,500 |
| 2024/07/17 | 4,029 | 4,057 | 3,996 | 4,039 | 317,100 |
| 2024/07/16 | 4,050 | 4,069 | 4,005 | 4,016 | 371,800 |
| 2024/07/12 | 3,995 | 4,045 | 3,995 | 4,023 | 230,500 |
| 2024/07/11 | 3,975 | 4,038 | 3,957 | 3,995 | 325,100 |
| 2024/07/10 | 3,917 | 3,952 | 3,895 | 3,952 | 249,000 |
| 2024/07/09 | 3,949 | 3,954 | 3,895 | 3,954 | 323,700 |
| 2024/07/08 | 3,940 | 3,968 | 3,936 | 3,960 | 283,700 |
| 2024/07/05 | 4,025 | 4,027 | 3,924 | 3,932 | 309,400 |
| 2024/07/04 | 4,069 | 4,069 | 4,010 | 4,027 | 259,400 |
| 2024/07/03 | 4,055 | 4,092 | 4,046 | 4,069 | 262,700 |
| 2024/07/02 | 4,025 | 4,050 | 4,020 | 4,050 | 244,300 |
| 2024/07/01 | 4,093 | 4,093 | 4,017 | 4,037 | 368,600 |
| 2024/06/28 | 4,093 | 4,099 | 4,045 | 4,054 | 362,100 |
| 2024/06/27 | 4,040 | 4,082 | 4,035 | 4,077 | 255,800 |
| 2024/06/26 | 4,080 | 4,085 | 4,036 | 4,049 | 340,300 |
| 2024/06/25 | 4,049 | 4,136 | 4,048 | 4,076 | 460,200 |
| 2024/06/24 | 3,977 | 4,088 | 3,944 | 4,047 | 489,100 |
| 2024/06/21 | 3,940 | 3,970 | 3,915 | 3,920 | 267,800 |
| 2024/06/20 | 3,963 | 3,989 | 3,923 | 3,947 | 229,700 |
| 2024/06/19 | 3,961 | 4,003 | 3,946 | 3,998 | 218,500 |
| 2024/06/18 | 3,993 | 4,011 | 3,959 | 3,969 | 442,100 |
| 2024/06/17 | 3,875 | 3,935 | 3,854 | 3,923 | 487,500 |
| 2024/06/14 | 3,816 | 3,864 | 3,815 | 3,849 | 351,900 |
| 2024/06/13 | 3,860 | 3,860 | 3,792 | 3,815 | 290,200 |
| 2024/06/12 | 3,872 | 3,900 | 3,852 | 3,859 | 282,500 |
| 2024/06/11 | 3,939 | 3,944 | 3,872 | 3,880 | 277,100 |
| 2024/06/10 | 3,950 | 3,957 | 3,895 | 3,941 | 286,800 |
| 2024/06/07 | 3,990 | 4,028 | 3,966 | 3,966 | 247,700 |
| 2024/06/06 | 3,989 | 4,010 | 3,948 | 4,000 | 327,200 |
| 2024/06/05 | 3,986 | 4,010 | 3,947 | 3,950 | 254,500 |
| 2024/06/04 | 3,986 | 4,039 | 3,931 | 3,991 | 478,800 |
| 2024/06/03 | 4,040 | 4,060 | 3,991 | 4,022 | 317,300 |
| 2024/05/31 | 3,942 | 4,025 | 3,926 | 3,996 | 592,000 |
| 2024/05/30 | 3,870 | 3,943 | 3,867 | 3,925 | 239,700 |
| 2024/05/29 | 3,930 | 3,939 | 3,867 | 3,880 | 294,900 |
| 2024/05/28 | 3,957 | 3,975 | 3,926 | 3,928 | 270,000 |
| 2024/05/27 | 3,976 | 3,994 | 3,942 | 3,975 | 239,300 |
| 2024/05/24 | 3,930 | 3,990 | 3,930 | 3,976 | 220,700 |
| 2024/05/23 | 3,955 | 3,970 | 3,901 | 3,953 | 220,100 |
| 2024/05/22 | 4,040 | 4,040 | 3,947 | 3,951 | 306,500 |
| 2024/05/21 | 4,108 | 4,136 | 4,051 | 4,059 | 278,400 |
| 2024/05/20 | 4,030 | 4,057 | 4,011 | 4,055 | 214,000 |
| 2024/05/17 | 4,059 | 4,072 | 3,994 | 4,015 | 600,400 |
| 2024/05/16 | 3,960 | 4,163 | 3,957 | 4,080 | 721,100 |
| 2024/05/15 | 4,230 | 4,249 | 4,159 | 4,203 | 440,400 |
| 2024/05/14 | 4,202 | 4,263 | 4,200 | 4,230 | 341,200 |
| 2024/05/13 | 4,220 | 4,263 | 4,199 | 4,233 | 287,400 |
| 2024/05/10 | 4,287 | 4,314 | 4,259 | 4,289 | 184,800 |
| 2024/05/09 | 4,299 | 4,344 | 4,270 | 4,305 | 237,200 |
| 2024/05/08 | 4,400 | 4,420 | 4,176 | 4,258 | 834,800 |
| 2024/05/07 | 4,500 | 4,515 | 4,467 | 4,480 | 171,100 |
| 2024/05/02 | 4,536 | 4,536 | 4,485 | 4,499 | 134,300 |
| 2024/05/01 | 4,575 | 4,575 | 4,501 | 4,510 | 163,500 |
| 2024/04/30 | 4,574 | 4,612 | 4,511 | 4,590 | 202,300 |
| 2024/04/26 | 4,477 | 4,564 | 4,468 | 4,528 | 237,500 |
| 2024/04/25 | 4,555 | 4,609 | 4,518 | 4,522 | 313,600 |
| 2024/04/24 | 4,476 | 4,543 | 4,450 | 4,525 | 210,900 |
| 2024/04/23 | 4,439 | 4,487 | 4,414 | 4,466 | 197,200 |
| 2024/04/22 | 4,416 | 4,434 | 4,373 | 4,414 | 177,900 |
| 2024/04/19 | 4,420 | 4,422 | 4,322 | 4,375 | 192,800 |
| 2024/04/18 | 4,454 | 4,482 | 4,437 | 4,450 | 184,600 |
| 2024/04/17 | 4,436 | 4,463 | 4,361 | 4,419 | 219,600 |
| 2024/04/16 | 4,458 | 4,471 | 4,405 | 4,416 | 284,700 |
| 2024/04/15 | 4,480 | 4,480 | 4,418 | 4,455 | 234,600 |
| 2024/04/12 | 4,471 | 4,515 | 4,439 | 4,489 | 197,000 |
| 2024/04/11 | 4,465 | 4,491 | 4,424 | 4,477 | 172,400 |
| 2024/04/10 | 4,575 | 4,587 | 4,491 | 4,496 | 135,200 |
| 2024/04/09 | 4,620 | 4,635 | 4,561 | 4,582 | 166,400 |
| 2024/04/08 | 4,602 | 4,618 | 4,569 | 4,611 | 133,600 |
| 2024/04/05 | 4,510 | 4,567 | 4,481 | 4,553 | 164,500 |
| 2024/04/04 | 4,552 | 4,578 | 4,509 | 4,539 | 189,200 |
| 2024/04/03 | 4,589 | 4,610 | 4,534 | 4,579 | 254,700 |
| 2024/04/02 | 4,640 | 4,647 | 4,543 | 4,592 | 254,700 |
| 2024/04/01 | 4,693 | 4,711 | 4,632 | 4,655 | 228,900 |
| 2024/03/29 | 4,668 | 4,693 | 4,646 | 4,667 | 220,600 |
| 2024/03/28 | 4,702 | 4,737 | 4,662 | 4,688 | 286,400 |
| 2024/03/27 | 4,765 | 4,815 | 4,750 | 4,782 | 495,400 |
| 2024/03/26 | 4,770 | 4,800 | 4,714 | 4,717 | 435,000 |
| 2024/03/25 | 4,863 | 4,890 | 4,807 | 4,834 | 326,900 |
| 2024/03/22 | 4,842 | 4,884 | 4,813 | 4,870 | 187,800 |
| 2024/03/21 | 4,873 | 4,880 | 4,821 | 4,832 | 288,700 |
| 2024/03/19 | 4,830 | 4,861 | 4,805 | 4,854 | 166,700 |
| 2024/03/18 | 4,801 | 4,840 | 4,796 | 4,839 | 267,600 |
| 2024/03/15 | 4,760 | 4,840 | 4,741 | 4,814 | 363,400 |
| 2024/03/14 | 4,790 | 4,803 | 4,689 | 4,756 | 357,000 |
| 2024/03/13 | 4,891 | 4,902 | 4,800 | 4,820 | 175,300 |
| 2024/03/12 | 4,842 | 4,890 | 4,759 | 4,890 | 217,200 |
| 2024/03/11 | 4,841 | 4,885 | 4,799 | 4,844 | 272,000 |
| 2024/03/08 | 4,869 | 4,877 | 4,794 | 4,841 | 361,800 |
| 2024/03/07 | 4,780 | 4,870 | 4,778 | 4,846 | 426,600 |
| 2024/03/06 | 4,582 | 4,735 | 4,582 | 4,728 | 313,200 |
| 2024/03/05 | 4,630 | 4,643 | 4,572 | 4,582 | 249,800 |
| 2024/03/04 | 4,700 | 4,726 | 4,613 | 4,629 | 238,000 |
| 2024/03/01 | 4,658 | 4,726 | 4,620 | 4,707 | 277,900 |
| 2024/02/29 | 4,602 | 4,708 | 4,602 | 4,673 | 384,400 |
| 2024/02/28 | 4,582 | 4,627 | 4,519 | 4,573 | 190,000 |
| 2024/02/27 | 4,637 | 4,674 | 4,579 | 4,581 | 228,800 |
| 2024/02/26 | 4,498 | 4,685 | 4,479 | 4,652 | 613,000 |
| 2024/02/22 | 4,416 | 4,443 | 4,387 | 4,436 | 317,300 |
| 2024/02/21 | 4,490 | 4,504 | 4,430 | 4,445 | 251,900 |
| 2024/02/20 | 4,525 | 4,559 | 4,493 | 4,530 | 228,300 |
| 2024/02/19 | 4,496 | 4,521 | 4,473 | 4,505 | 360,200 |
| 2024/02/16 | 4,390 | 4,479 | 4,350 | 4,463 | 668,900 |
| 2024/02/15 | 4,481 | 4,495 | 4,340 | 4,354 | 583,400 |
| 2024/02/14 | 4,452 | 4,463 | 4,341 | 4,341 | 299,400 |
| 2024/02/13 | 4,496 | 4,496 | 4,409 | 4,436 | 230,400 |
| 2024/02/09 | 4,447 | 4,484 | 4,440 | 4,470 | 225,400 |
| 2024/02/08 | 4,460 | 4,497 | 4,447 | 4,463 | 181,200 |
| 2024/02/07 | 4,453 | 4,505 | 4,440 | 4,479 | 163,400 |
| 2024/02/06 | 4,498 | 4,500 | 4,446 | 4,448 | 233,800 |
| 2024/02/05 | 4,470 | 4,490 | 4,455 | 4,468 | 249,400 |
| 2024/02/02 | 4,491 | 4,502 | 4,427 | 4,461 | 276,900 |
| 2024/02/01 | 4,475 | 4,535 | 4,455 | 4,504 | 193,000 |
| 2024/01/31 | 4,495 | 4,500 | 4,431 | 4,458 | 321,400 |
| 2024/01/30 | 4,558 | 4,574 | 4,466 | 4,477 | 313,700 |
| 2024/01/29 | 4,542 | 4,582 | 4,538 | 4,558 | 171,300 |
| 2024/01/26 | 4,499 | 4,560 | 4,487 | 4,541 | 192,900 |
| 2024/01/25 | 4,459 | 4,500 | 4,418 | 4,484 | 271,600 |
| 2024/01/24 | 4,579 | 4,616 | 4,498 | 4,501 | 210,300 |
| 2024/01/23 | 4,572 | 4,616 | 4,572 | 4,606 | 169,900 |
| 2024/01/22 | 4,566 | 4,566 | 4,515 | 4,535 | 157,500 |
| 2024/01/19 | 4,610 | 4,626 | 4,533 | 4,543 | 210,200 |
| 2024/01/18 | 4,593 | 4,602 | 4,554 | 4,589 | 304,000 |
| 2024/01/17 | 4,544 | 4,605 | 4,535 | 4,564 | 205,000 |
| 2024/01/16 | 4,548 | 4,554 | 4,503 | 4,533 | 216,300 |
| 2024/01/15 | 4,481 | 4,586 | 4,473 | 4,559 | 204,000 |
| 2024/01/12 | 4,537 | 4,537 | 4,462 | 4,480 | 167,200 |
| 2024/01/11 | 4,570 | 4,585 | 4,470 | 4,516 | 293,000 |
| 2024/01/10 | 4,584 | 4,602 | 4,555 | 4,561 | 185,000 |
| 2024/01/09 | 4,517 | 4,616 | 4,494 | 4,608 | 246,500 |
| 2024/01/05 | 4,580 | 4,580 | 4,499 | 4,517 | 133,800 |
| 2024/01/04 | 4,501 | 4,576 | 4,461 | 4,555 | 154,500 |
| 2023/12/29 | 4,513 | 4,535 | 4,508 | 4,532 | 127,200 |
| 2023/12/28 | 4,530 | 4,554 | 4,505 | 4,533 | 99,100 |
| 2023/12/27 | 4,525 | 4,567 | 4,494 | 4,544 | 133,500 |
| 2023/12/26 | 4,472 | 4,524 | 4,442 | 4,520 | 165,900 |
| 2023/12/25 | 4,556 | 4,567 | 4,463 | 4,472 | 158,600 |
| 2023/12/22 | 4,377 | 4,507 | 4,347 | 4,486 | 219,300 |
| 2023/12/21 | 4,333 | 4,367 | 4,321 | 4,367 | 136,700 |
| 2023/12/20 | 4,347 | 4,379 | 4,336 | 4,341 | 178,800 |
| 2023/12/19 | 4,344 | 4,359 | 4,288 | 4,342 | 192,100 |
| 2023/12/18 | 4,330 | 4,377 | 4,288 | 4,315 | 189,300 |
| 2023/12/15 | 4,475 | 4,479 | 4,365 | 4,386 | 327,300 |
| 2023/12/14 | 4,474 | 4,509 | 4,445 | 4,492 | 280,700 |
| 2023/12/13 | 4,604 | 4,604 | 4,492 | 4,503 | 188,400 |
| 2023/12/12 | 4,562 | 4,585 | 4,538 | 4,563 | 216,400 |
| 2023/12/11 | 4,536 | 4,564 | 4,509 | 4,564 | 223,600 |
| 2023/12/08 | 4,676 | 4,676 | 4,497 | 4,524 | 494,700 |
| 2023/12/07 | 4,713 | 4,746 | 4,693 | 4,693 | 436,300 |
| 2023/12/06 | 4,658 | 4,721 | 4,633 | 4,705 | 394,900 |
| 2023/12/05 | 4,545 | 4,687 | 4,541 | 4,656 | 627,500 |
| 2023/12/04 | 4,500 | 4,522 | 4,475 | 4,522 | 231,500 |
| 2023/12/01 | 4,500 | 4,537 | 4,476 | 4,493 | 236,600 |
| 2023/11/30 | 4,437 | 4,475 | 4,382 | 4,475 | 768,900 |
| 2023/11/29 | 4,475 | 4,475 | 4,416 | 4,468 | 339,500 |
| 2023/11/28 | 4,490 | 4,490 | 4,442 | 4,477 | 304,000 |
| 2023/11/27 | 4,410 | 4,462 | 4,390 | 4,462 | 346,800 |
| 2023/11/24 | 4,402 | 4,408 | 4,350 | 4,405 | 369,200 |
| 2023/11/22 | 4,322 | 4,424 | 4,314 | 4,402 | 400,200 |
| 2023/11/21 | 4,325 | 4,352 | 4,292 | 4,320 | 278,300 |
| 2023/11/20 | 4,344 | 4,374 | 4,312 | 4,338 | 422,300 |
| 2023/11/17 | 4,205 | 4,302 | 4,202 | 4,302 | 365,700 |
| 2023/11/16 | 4,129 | 4,283 | 4,129 | 4,265 | 549,900 |
| 2023/11/15 | 4,159 | 4,334 | 4,117 | 4,245 | 1,187,700 |
| 2023/11/14 | 4,073 | 4,127 | 4,073 | 4,089 | 402,000 |
| 2023/11/13 | 4,064 | 4,096 | 4,044 | 4,057 | 286,500 |
| 2023/11/10 | 4,003 | 4,047 | 3,979 | 4,044 | 268,700 |
| 2023/11/09 | 4,000 | 4,013 | 3,913 | 3,987 | 197,900 |
| 2023/11/08 | 3,943 | 3,987 | 3,928 | 3,973 | 238,200 |
| 2023/11/07 | 4,004 | 4,040 | 3,937 | 3,945 | 348,000 |
| 2023/11/06 | 4,118 | 4,118 | 4,019 | 4,019 | 372,600 |
| 2023/11/02 | 4,093 | 4,104 | 4,058 | 4,084 | 308,700 |
| 2023/11/01 | 4,130 | 4,134 | 4,058 | 4,081 | 256,500 |
| 2023/10/31 | 4,027 | 4,107 | 4,025 | 4,094 | 308,000 |
| 2023/10/30 | 4,018 | 4,048 | 3,991 | 4,024 | 1,201,100 |
| 2023/10/27 | 4,046 | 4,046 | 3,995 | 4,045 | 228,600 |
| 2023/10/26 | 4,019 | 4,043 | 3,974 | 4,015 | 202,400 |
| 2023/10/25 | 3,999 | 4,043 | 3,982 | 4,009 | 199,600 |
| 2023/10/24 | 3,972 | 4,032 | 3,953 | 4,017 | 214,500 |
| 2023/10/23 | 3,945 | 3,975 | 3,931 | 3,956 | 156,600 |
| 2023/10/20 | 3,927 | 3,973 | 3,916 | 3,955 | 195,000 |
| 2023/10/19 | 3,882 | 3,983 | 3,872 | 3,980 | 378,800 |
| 2023/10/18 | 3,966 | 3,966 | 3,843 | 3,916 | 540,800 |
| 2023/10/17 | 3,963 | 3,984 | 3,943 | 3,970 | 205,000 |
| 2023/10/16 | 4,001 | 4,008 | 3,906 | 3,923 | 412,900 |
| 2023/10/13 | 4,127 | 4,134 | 4,002 | 4,014 | 415,300 |
| 2023/10/12 | 4,210 | 4,226 | 4,119 | 4,134 | 436,400 |
| 2023/10/11 | 4,228 | 4,270 | 4,214 | 4,219 | 372,400 |
| 2023/10/10 | 4,123 | 4,200 | 4,121 | 4,190 | 367,400 |
| 2023/10/06 | 4,129 | 4,174 | 4,129 | 4,132 | 290,900 |
| 2023/10/05 | 4,100 | 4,135 | 4,083 | 4,129 | 343,600 |
| 2023/10/04 | 4,030 | 4,139 | 4,030 | 4,102 | 345,100 |
| 2023/10/03 | 4,051 | 4,077 | 4,013 | 4,060 | 261,700 |