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 |
|---|---|---|---|---|---|
| 2025/08/01 | 4,530 | 4,563 | 4,494 | 4,555 | 241,700 |
| 2025/07/31 | 4,489 | 4,515 | 4,439 | 4,482 | 353,300 |
| 2025/07/30 | 4,416 | 4,460 | 4,412 | 4,458 | 187,000 |
| 2025/07/29 | 4,442 | 4,452 | 4,418 | 4,428 | 176,600 |
| 2025/07/28 | 4,550 | 4,560 | 4,428 | 4,441 | 259,600 |
| 2025/07/25 | 4,575 | 4,585 | 4,555 | 4,566 | 259,300 |
| 2025/07/24 | 4,552 | 4,577 | 4,515 | 4,575 | 296,700 |
| 2025/07/23 | 4,570 | 4,596 | 4,535 | 4,568 | 277,000 |
| 2025/07/22 | 4,647 | 4,660 | 4,562 | 4,574 | 237,800 |
| 2025/07/18 | 4,680 | 4,693 | 4,580 | 4,580 | 229,700 |
| 2025/07/17 | 4,577 | 4,667 | 4,576 | 4,648 | 303,600 |
| 2025/07/16 | 4,584 | 4,645 | 4,576 | 4,598 | 307,800 |
| 2025/07/15 | 4,530 | 4,570 | 4,516 | 4,544 | 223,700 |
| 2025/07/14 | 4,500 | 4,529 | 4,462 | 4,507 | 178,400 |
| 2025/07/11 | 4,520 | 4,534 | 4,491 | 4,502 | 250,500 |
| 2025/07/10 | 4,544 | 4,545 | 4,487 | 4,504 | 280,000 |
| 2025/07/09 | 4,538 | 4,588 | 4,532 | 4,532 | 228,500 |
| 2025/07/08 | 4,595 | 4,597 | 4,517 | 4,532 | 444,400 |
| 2025/07/07 | 4,500 | 4,605 | 4,493 | 4,590 | 318,800 |
| 2025/07/04 | 4,413 | 4,484 | 4,413 | 4,474 | 211,600 |
| 2025/07/03 | 4,466 | 4,470 | 4,415 | 4,432 | 213,000 |
| 2025/07/02 | 4,480 | 4,510 | 4,476 | 4,483 | 197,300 |
| 2025/07/01 | 4,499 | 4,545 | 4,480 | 4,493 | 217,000 |
| 2025/06/30 | 4,520 | 4,530 | 4,489 | 4,509 | 289,000 |
| 2025/06/27 | 4,427 | 4,493 | 4,418 | 4,477 | 353,400 |
| 2025/06/26 | 4,366 | 4,421 | 4,366 | 4,406 | 278,500 |
| 2025/06/25 | 4,424 | 4,436 | 4,380 | 4,388 | 255,300 |
| 2025/06/24 | 4,452 | 4,465 | 4,435 | 4,448 | 211,900 |
| 2025/06/23 | 4,420 | 4,478 | 4,406 | 4,422 | 244,000 |
| 2025/06/20 | 4,431 | 4,459 | 4,406 | 4,411 | 359,700 |
| 2025/06/19 | 4,435 | 4,456 | 4,400 | 4,445 | 128,100 |
| 2025/06/18 | 4,423 | 4,449 | 4,420 | 4,428 | 190,000 |
| 2025/06/17 | 4,378 | 4,425 | 4,374 | 4,400 | 192,700 |
| 2025/06/16 | 4,397 | 4,407 | 4,363 | 4,398 | 205,600 |
| 2025/06/13 | 4,369 | 4,404 | 4,359 | 4,368 | 173,500 |
| 2025/06/12 | 4,391 | 4,418 | 4,384 | 4,393 | 196,100 |
| 2025/06/11 | 4,450 | 4,458 | 4,391 | 4,397 | 319,000 |
| 2025/06/10 | 4,377 | 4,404 | 4,368 | 4,389 | 323,000 |
| 2025/06/09 | 4,400 | 4,433 | 4,359 | 4,422 | 255,200 |
| 2025/06/06 | 4,462 | 4,480 | 4,376 | 4,414 | 284,300 |
| 2025/06/05 | 4,400 | 4,486 | 4,400 | 4,444 | 288,200 |
| 2025/06/04 | 4,456 | 4,474 | 4,413 | 4,438 | 321,200 |
| 2025/06/03 | 4,444 | 4,477 | 4,421 | 4,471 | 373,900 |
| 2025/06/02 | 4,442 | 4,454 | 4,412 | 4,443 | 417,800 |
| 2025/05/30 | 4,435 | 4,537 | 4,421 | 4,491 | 513,600 |
| 2025/05/29 | 4,517 | 4,535 | 4,471 | 4,476 | 606,200 |
| 2025/05/28 | 4,540 | 4,552 | 4,504 | 4,551 | 432,200 |
| 2025/05/27 | 4,546 | 4,578 | 4,521 | 4,530 | 203,700 |
| 2025/05/26 | 4,512 | 4,543 | 4,495 | 4,539 | 328,000 |
| 2025/05/23 | 4,531 | 4,552 | 4,499 | 4,505 | 224,200 |
| 2025/05/22 | 4,495 | 4,570 | 4,484 | 4,529 | 307,300 |
| 2025/05/21 | 4,515 | 4,526 | 4,483 | 4,514 | 389,100 |
| 2025/05/20 | 4,613 | 4,617 | 4,488 | 4,499 | 489,500 |
| 2025/05/19 | 4,563 | 4,604 | 4,485 | 4,543 | 602,900 |
| 2025/05/16 | 4,508 | 4,632 | 4,462 | 4,556 | 844,100 |
| 2025/05/15 | 4,732 | 4,839 | 4,400 | 4,555 | 1,267,600 |
| 2025/05/14 | 4,741 | 4,827 | 4,722 | 4,802 | 434,600 |
| 2025/05/13 | 4,800 | 4,836 | 4,744 | 4,799 | 405,500 |
| 2025/05/12 | 4,815 | 4,883 | 4,786 | 4,866 | 343,900 |
| 2025/05/09 | 4,820 | 4,826 | 4,764 | 4,801 | 328,400 |
| 2025/05/08 | 4,806 | 4,827 | 4,768 | 4,813 | 287,900 |
| 2025/05/07 | 4,719 | 4,799 | 4,699 | 4,745 | 559,700 |
| 2025/05/02 | 4,673 | 4,758 | 4,654 | 4,696 | 343,200 |
| 2025/05/01 | 4,737 | 4,738 | 4,694 | 4,734 | 312,500 |
| 2025/04/30 | 4,711 | 4,800 | 4,711 | 4,784 | 528,900 |
| 2025/04/28 | 4,597 | 4,725 | 4,582 | 4,706 | 352,400 |
| 2025/04/25 | 4,552 | 4,660 | 4,512 | 4,609 | 258,800 |
| 2025/04/24 | 4,695 | 4,712 | 4,590 | 4,609 | 562,300 |
| 2025/04/23 | 4,690 | 4,721 | 4,674 | 4,701 | 421,400 |
| 2025/04/22 | 4,725 | 4,760 | 4,690 | 4,730 | 294,100 |
| 2025/04/21 | 4,690 | 4,752 | 4,690 | 4,741 | 233,100 |
| 2025/04/18 | 4,647 | 4,700 | 4,603 | 4,700 | 273,600 |
| 2025/04/17 | 4,660 | 4,660 | 4,588 | 4,590 | 424,800 |
| 2025/04/16 | 4,543 | 4,647 | 4,520 | 4,641 | 406,700 |
| 2025/04/15 | 4,570 | 4,591 | 4,469 | 4,499 | 500,200 |
| 2025/04/14 | 4,635 | 4,673 | 4,573 | 4,592 | 527,100 |
| 2025/04/11 | 4,463 | 4,561 | 4,389 | 4,524 | 675,700 |
| 2025/04/10 | 4,349 | 4,473 | 4,269 | 4,473 | 708,500 |
| 2025/04/09 | 4,218 | 4,317 | 4,183 | 4,295 | 546,400 |
| 2025/04/08 | 4,090 | 4,247 | 4,049 | 4,247 | 532,700 |
| 2025/04/07 | 4,100 | 4,203 | 4,025 | 4,115 | 645,600 |
| 2025/04/04 | 4,223 | 4,299 | 4,188 | 4,298 | 496,300 |
| 2025/04/03 | 4,150 | 4,220 | 4,129 | 4,220 | 489,400 |
| 2025/04/02 | 4,295 | 4,300 | 4,184 | 4,201 | 266,200 |
| 2025/04/01 | 4,257 | 4,295 | 4,211 | 4,230 | 281,900 |
| 2025/03/31 | 4,243 | 4,255 | 4,197 | 4,209 | 504,200 |
| 2025/03/28 | 4,224 | 4,255 | 4,206 | 4,241 | 405,500 |
| 2025/03/27 | 4,314 | 4,354 | 4,284 | 4,309 | 701,200 |
| 2025/03/26 | 4,311 | 4,332 | 4,280 | 4,300 | 363,600 |
| 2025/03/25 | 4,248 | 4,312 | 4,223 | 4,290 | 406,400 |
| 2025/03/24 | 4,206 | 4,246 | 4,192 | 4,223 | 358,400 |
| 2025/03/21 | 4,201 | 4,241 | 4,198 | 4,203 | 386,800 |
| 2025/03/19 | 4,165 | 4,225 | 4,149 | 4,212 | 406,200 |
| 2025/03/18 | 4,219 | 4,262 | 4,186 | 4,209 | 399,600 |
| 2025/03/17 | 4,165 | 4,207 | 4,147 | 4,171 | 345,800 |
| 2025/03/14 | 4,121 | 4,188 | 4,121 | 4,167 | 329,500 |
| 2025/03/13 | 4,166 | 4,194 | 4,116 | 4,139 | 400,700 |
| 2025/03/12 | 4,013 | 4,189 | 4,011 | 4,166 | 517,100 |
| 2025/03/11 | 4,127 | 4,150 | 4,022 | 4,097 | 464,100 |
| 2025/03/10 | 4,170 | 4,194 | 4,156 | 4,156 | 236,200 |
| 2025/03/07 | 4,204 | 4,225 | 4,145 | 4,160 | 447,800 |
| 2025/03/06 | 4,205 | 4,221 | 4,170 | 4,204 | 380,300 |
| 2025/03/05 | 4,213 | 4,234 | 4,175 | 4,211 | 310,900 |
| 2025/03/04 | 4,163 | 4,215 | 4,114 | 4,171 | 383,400 |
| 2025/03/03 | 4,135 | 4,175 | 4,130 | 4,163 | 268,800 |
| 2025/02/28 | 4,217 | 4,218 | 4,109 | 4,125 | 358,300 |
| 2025/02/27 | 4,211 | 4,255 | 4,186 | 4,237 | 187,200 |
| 2025/02/26 | 4,281 | 4,295 | 4,195 | 4,216 | 449,500 |
| 2025/02/25 | 4,322 | 4,331 | 4,272 | 4,314 | 387,200 |
| 2025/02/21 | 4,294 | 4,338 | 4,276 | 4,295 | 475,800 |
| 2025/02/20 | 4,289 | 4,315 | 4,248 | 4,300 | 408,500 |
| 2025/02/19 | 4,202 | 4,327 | 4,201 | 4,311 | 459,800 |
| 2025/02/18 | 4,236 | 4,243 | 4,166 | 4,197 | 341,400 |
| 2025/02/17 | 4,080 | 4,260 | 4,070 | 4,213 | 401,500 |
| 2025/02/14 | 4,122 | 4,125 | 4,074 | 4,111 | 319,700 |
| 2025/02/13 | 4,085 | 4,111 | 4,052 | 4,104 | 355,100 |
| 2025/02/12 | 4,050 | 4,087 | 4,029 | 4,086 | 240,200 |
| 2025/02/10 | 4,061 | 4,082 | 4,042 | 4,082 | 210,900 |
| 2025/02/07 | 4,087 | 4,128 | 4,054 | 4,061 | 174,000 |
| 2025/02/06 | 4,049 | 4,076 | 4,025 | 4,076 | 308,800 |
| 2025/02/05 | 4,050 | 4,057 | 4,003 | 4,029 | 389,600 |
| 2025/02/04 | 4,110 | 4,124 | 4,036 | 4,061 | 514,200 |
| 2025/02/03 | 4,180 | 4,189 | 4,131 | 4,133 | 355,400 |
| 2025/01/31 | 4,212 | 4,236 | 4,202 | 4,204 | 208,900 |
| 2025/01/30 | 4,200 | 4,231 | 4,189 | 4,225 | 164,200 |
| 2025/01/29 | 4,201 | 4,210 | 4,174 | 4,186 | 173,600 |
| 2025/01/28 | 4,188 | 4,266 | 4,169 | 4,208 | 305,700 |
| 2025/01/27 | 4,161 | 4,190 | 4,117 | 4,190 | 285,700 |
| 2025/01/24 | 4,155 | 4,159 | 4,125 | 4,134 | 196,200 |
| 2025/01/23 | 4,072 | 4,110 | 4,059 | 4,109 | 269,900 |
| 2025/01/22 | 4,150 | 4,153 | 4,078 | 4,092 | 370,700 |
| 2025/01/21 | 4,128 | 4,140 | 4,109 | 4,137 | 179,300 |
| 2025/01/20 | 4,126 | 4,148 | 4,111 | 4,116 | 299,800 |
| 2025/01/17 | 4,108 | 4,118 | 4,073 | 4,101 | 294,200 |
| 2025/01/16 | 4,070 | 4,118 | 4,062 | 4,108 | 295,600 |
| 2025/01/15 | 4,085 | 4,085 | 4,044 | 4,069 | 323,500 |
| 2025/01/14 | 4,098 | 4,106 | 4,023 | 4,052 | 460,800 |
| 2025/01/10 | 4,057 | 4,130 | 4,054 | 4,105 | 337,100 |
| 2025/01/09 | 4,119 | 4,132 | 4,057 | 4,082 | 398,100 |
| 2025/01/08 | 4,128 | 4,196 | 4,107 | 4,119 | 615,500 |
| 2025/01/07 | 4,060 | 4,095 | 4,049 | 4,090 | 533,000 |
| 2025/01/06 | 4,040 | 4,059 | 4,015 | 4,015 | 504,400 |
| 2024/12/30 | 4,027 | 4,052 | 4,000 | 4,024 | 407,000 |
| 2024/12/27 | 3,978 | 4,038 | 3,977 | 4,030 | 305,300 |
| 2024/12/26 | 3,950 | 3,968 | 3,940 | 3,956 | 265,900 |
| 2024/12/25 | 3,932 | 3,965 | 3,922 | 3,951 | 332,000 |
| 2024/12/24 | 3,912 | 3,934 | 3,882 | 3,920 | 279,300 |
| 2024/12/23 | 3,953 | 3,963 | 3,931 | 3,941 | 441,100 |
| 2024/12/20 | 3,975 | 3,975 | 3,911 | 3,921 | 538,900 |
| 2024/12/19 | 3,928 | 3,959 | 3,925 | 3,932 | 380,900 |
| 2024/12/18 | 3,974 | 3,983 | 3,929 | 3,937 | 329,300 |
| 2024/12/17 | 3,986 | 4,002 | 3,953 | 3,956 | 389,700 |
| 2024/12/16 | 4,020 | 4,054 | 3,978 | 3,986 | 466,700 |
| 2024/12/13 | 4,003 | 4,051 | 3,978 | 3,989 | 600,200 |
| 2024/12/12 | 3,981 | 4,030 | 3,979 | 4,020 | 725,900 |
| 2024/12/11 | 4,000 | 4,002 | 3,921 | 3,932 | 386,700 |
| 2024/12/10 | 4,000 | 4,005 | 3,946 | 3,946 | 476,800 |
| 2024/12/09 | 3,903 | 3,983 | 3,902 | 3,944 | 611,900 |
| 2024/12/06 | 3,783 | 3,900 | 3,781 | 3,865 | 767,700 |
| 2024/12/05 | 3,731 | 3,738 | 3,694 | 3,713 | 341,600 |
| 2024/12/04 | 3,735 | 3,773 | 3,723 | 3,748 | 377,300 |
| 2024/12/03 | 3,698 | 3,774 | 3,698 | 3,738 | 475,800 |
| 2024/12/02 | 3,660 | 3,692 | 3,646 | 3,687 | 326,400 |
| 2024/11/29 | 3,691 | 3,725 | 3,672 | 3,686 | 378,900 |
| 2024/11/28 | 3,645 | 3,671 | 3,637 | 3,666 | 313,200 |
| 2024/11/27 | 3,650 | 3,677 | 3,600 | 3,626 | 465,500 |
| 2024/11/26 | 3,584 | 3,674 | 3,576 | 3,651 | 497,900 |
| 2024/11/25 | 3,582 | 3,602 | 3,550 | 3,550 | 613,800 |
| 2024/11/22 | 3,452 | 3,569 | 3,450 | 3,555 | 656,400 |
| 2024/11/21 | 3,488 | 3,500 | 3,439 | 3,440 | 423,700 |
| 2024/11/20 | 3,491 | 3,506 | 3,442 | 3,445 | 390,300 |
| 2024/11/19 | 3,523 | 3,554 | 3,498 | 3,514 | 467,600 |
| 2024/11/18 | 3,538 | 3,544 | 3,496 | 3,496 | 452,400 |
| 2024/11/15 | 3,539 | 3,592 | 3,481 | 3,503 | 1,169,500 |
| 2024/11/14 | 3,733 | 3,773 | 3,703 | 3,708 | 421,600 |
| 2024/11/13 | 3,735 | 3,752 | 3,719 | 3,729 | 318,800 |
| 2024/11/12 | 3,715 | 3,757 | 3,700 | 3,735 | 305,500 |
| 2024/11/11 | 3,735 | 3,746 | 3,692 | 3,692 | 368,100 |
| 2024/11/08 | 3,764 | 3,776 | 3,752 | 3,752 | 262,300 |
| 2024/11/07 | 3,746 | 3,776 | 3,729 | 3,761 | 427,300 |
| 2024/11/06 | 3,827 | 3,830 | 3,755 | 3,758 | 393,600 |
| 2024/11/05 | 3,797 | 3,823 | 3,782 | 3,823 | 258,500 |
| 2024/11/01 | 3,792 | 3,804 | 3,733 | 3,734 | 248,300 |
| 2024/10/31 | 3,774 | 3,790 | 3,751 | 3,781 | 277,000 |
| 2024/10/30 | 3,800 | 3,801 | 3,746 | 3,757 | 555,900 |
| 2024/10/29 | 3,826 | 3,845 | 3,793 | 3,802 | 222,400 |
| 2024/10/28 | 3,817 | 3,840 | 3,793 | 3,826 | 153,900 |
| 2024/10/25 | 3,818 | 3,823 | 3,782 | 3,808 | 212,300 |
| 2024/10/24 | 3,860 | 3,870 | 3,828 | 3,840 | 159,200 |
| 2024/10/23 | 3,903 | 3,911 | 3,861 | 3,868 | 184,100 |
| 2024/10/22 | 3,901 | 3,914 | 3,866 | 3,883 | 181,300 |
| 2024/10/21 | 3,945 | 3,945 | 3,908 | 3,931 | 171,200 |
| 2024/10/18 | 3,994 | 4,005 | 3,937 | 3,942 | 230,500 |
| 2024/10/17 | 4,004 | 4,005 | 3,975 | 3,988 | 197,900 |
| 2024/10/16 | 4,036 | 4,060 | 4,000 | 4,000 | 185,100 |
| 2024/10/15 | 4,082 | 4,103 | 4,040 | 4,060 | 244,400 |
| 2024/10/11 | 4,036 | 4,053 | 4,027 | 4,038 | 171,300 |
| 2024/10/10 | 4,066 | 4,094 | 4,043 | 4,056 | 194,400 |
| 2024/10/09 | 4,050 | 4,098 | 4,035 | 4,091 | 308,800 |
| 2024/10/08 | 4,154 | 4,164 | 4,018 | 4,043 | 520,600 |