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 |
|---|---|---|---|---|---|
| 2026/02/04 | 4,155 | 4,207 | 4,135 | 4,184 | 231,100 |
| 2026/02/03 | 4,156 | 4,176 | 4,132 | 4,175 | 287,000 |
| 2026/02/02 | 4,180 | 4,181 | 4,116 | 4,143 | 302,800 |
| 2026/01/30 | 4,084 | 4,122 | 4,064 | 4,120 | 338,200 |
| 2026/01/29 | 4,085 | 4,103 | 4,027 | 4,084 | 299,200 |
| 2026/01/28 | 4,151 | 4,156 | 4,102 | 4,121 | 337,500 |
| 2026/01/27 | 4,206 | 4,213 | 4,166 | 4,183 | 317,900 |
| 2026/01/26 | 4,254 | 4,263 | 4,206 | 4,206 | 349,900 |
| 2026/01/23 | 4,259 | 4,275 | 4,239 | 4,267 | 297,300 |
| 2026/01/22 | 4,217 | 4,247 | 4,204 | 4,241 | 372,600 |
| 2026/01/21 | 4,300 | 4,315 | 4,220 | 4,226 | 329,800 |
| 2026/01/20 | 4,209 | 4,306 | 4,184 | 4,290 | 390,000 |
| 2026/01/19 | 4,138 | 4,206 | 4,127 | 4,194 | 422,400 |
| 2026/01/16 | 4,161 | 4,172 | 4,085 | 4,116 | 540,700 |
| 2026/01/15 | 4,244 | 4,252 | 4,204 | 4,208 | 226,400 |
| 2026/01/14 | 4,185 | 4,240 | 4,185 | 4,204 | 307,100 |
| 2026/01/13 | 4,221 | 4,243 | 4,181 | 4,208 | 321,300 |
| 2026/01/09 | 4,260 | 4,282 | 4,202 | 4,202 | 381,100 |
| 2026/01/08 | 4,279 | 4,285 | 4,233 | 4,255 | 371,300 |
| 2026/01/07 | 4,260 | 4,268 | 4,219 | 4,250 | 296,100 |
| 2026/01/06 | 4,305 | 4,325 | 4,255 | 4,295 | 244,900 |
| 2026/01/05 | 4,306 | 4,321 | 4,278 | 4,287 | 266,300 |
| 2025/12/30 | 4,336 | 4,347 | 4,306 | 4,306 | 168,700 |
| 2025/12/29 | 4,321 | 4,334 | 4,300 | 4,328 | 182,000 |
| 2025/12/26 | 4,284 | 4,315 | 4,275 | 4,298 | 129,200 |
| 2025/12/25 | 4,305 | 4,305 | 4,261 | 4,261 | 180,600 |
| 2025/12/24 | 4,281 | 4,308 | 4,271 | 4,272 | 187,900 |
| 2025/12/23 | 4,230 | 4,281 | 4,222 | 4,277 | 222,200 |
| 2025/12/22 | 4,300 | 4,312 | 4,232 | 4,235 | 213,800 |
| 2025/12/19 | 4,300 | 4,344 | 4,295 | 4,315 | 367,200 |
| 2025/12/18 | 4,319 | 4,339 | 4,294 | 4,322 | 243,500 |
| 2025/12/17 | 4,296 | 4,317 | 4,271 | 4,293 | 210,900 |
| 2025/12/16 | 4,337 | 4,338 | 4,284 | 4,294 | 278,500 |
| 2025/12/15 | 4,311 | 4,319 | 4,271 | 4,306 | 461,600 |
| 2025/12/12 | 4,325 | 4,335 | 4,250 | 4,259 | 329,800 |
| 2025/12/11 | 4,398 | 4,423 | 4,293 | 4,318 | 287,500 |
| 2025/12/10 | 4,355 | 4,389 | 4,355 | 4,361 | 246,300 |
| 2025/12/09 | 4,302 | 4,340 | 4,266 | 4,336 | 263,700 |
| 2025/12/08 | 4,280 | 4,304 | 4,266 | 4,302 | 253,500 |
| 2025/12/05 | 4,268 | 4,282 | 4,237 | 4,253 | 221,100 |
| 2025/12/04 | 4,280 | 4,300 | 4,248 | 4,256 | 212,300 |
| 2025/12/03 | 4,289 | 4,296 | 4,246 | 4,280 | 228,400 |
| 2025/12/02 | 4,285 | 4,337 | 4,285 | 4,309 | 189,300 |
| 2025/12/01 | 4,317 | 4,361 | 4,282 | 4,284 | 225,300 |
| 2025/11/28 | 4,349 | 4,374 | 4,308 | 4,331 | 246,400 |
| 2025/11/27 | 4,378 | 4,395 | 4,341 | 4,353 | 273,900 |
| 2025/11/26 | 4,391 | 4,459 | 4,340 | 4,378 | 423,900 |
| 2025/11/25 | 4,387 | 4,417 | 4,351 | 4,370 | 312,100 |
| 2025/11/21 | 4,340 | 4,466 | 4,330 | 4,435 | 450,600 |
| 2025/11/20 | 4,293 | 4,348 | 4,285 | 4,308 | 264,000 |
| 2025/11/19 | 4,283 | 4,348 | 4,272 | 4,324 | 357,300 |
| 2025/11/18 | 4,250 | 4,304 | 4,188 | 4,241 | 280,100 |
| 2025/11/17 | 4,138 | 4,282 | 4,128 | 4,259 | 400,100 |
| 2025/11/14 | 4,282 | 4,284 | 4,248 | 4,278 | 232,400 |
| 2025/11/13 | 4,301 | 4,322 | 4,259 | 4,259 | 179,100 |
| 2025/11/12 | 4,300 | 4,357 | 4,288 | 4,306 | 256,700 |
| 2025/11/11 | 4,322 | 4,335 | 4,290 | 4,319 | 179,600 |
| 2025/11/10 | 4,296 | 4,333 | 4,280 | 4,330 | 276,100 |
| 2025/11/07 | 4,177 | 4,276 | 4,170 | 4,262 | 267,300 |
| 2025/11/06 | 4,133 | 4,168 | 4,121 | 4,163 | 355,100 |
| 2025/11/05 | 4,193 | 4,215 | 4,139 | 4,165 | 257,400 |
| 2025/11/04 | 4,119 | 4,184 | 4,111 | 4,180 | 280,400 |
| 2025/10/31 | 4,206 | 4,211 | 4,158 | 4,160 | 211,500 |
| 2025/10/30 | 4,108 | 4,192 | 4,108 | 4,192 | 1,130,200 |
| 2025/10/29 | 4,170 | 4,182 | 4,090 | 4,092 | 374,500 |
| 2025/10/28 | 4,239 | 4,250 | 4,198 | 4,208 | 311,900 |
| 2025/10/27 | 4,265 | 4,298 | 4,220 | 4,233 | 237,500 |
| 2025/10/24 | 4,229 | 4,240 | 4,208 | 4,219 | 209,900 |
| 2025/10/23 | 4,249 | 4,255 | 4,224 | 4,233 | 178,600 |
| 2025/10/22 | 4,206 | 4,239 | 4,170 | 4,230 | 255,000 |
| 2025/10/21 | 4,151 | 4,186 | 4,146 | 4,166 | 203,200 |
| 2025/10/20 | 4,188 | 4,188 | 4,133 | 4,143 | 268,100 |
| 2025/10/17 | 4,121 | 4,140 | 4,074 | 4,092 | 279,500 |
| 2025/10/16 | 4,155 | 4,174 | 4,120 | 4,133 | 149,200 |
| 2025/10/15 | 4,175 | 4,199 | 4,140 | 4,144 | 238,700 |
| 2025/10/14 | 4,099 | 4,200 | 4,097 | 4,176 | 339,700 |
| 2025/10/10 | 4,183 | 4,214 | 4,154 | 4,155 | 324,000 |
| 2025/10/09 | 4,258 | 4,273 | 4,214 | 4,228 | 255,700 |
| 2025/10/08 | 4,248 | 4,300 | 4,248 | 4,281 | 255,500 |
| 2025/10/07 | 4,230 | 4,265 | 4,212 | 4,263 | 228,400 |
| 2025/10/06 | 4,290 | 4,290 | 4,219 | 4,235 | 288,600 |
| 2025/10/03 | 4,220 | 4,258 | 4,203 | 4,220 | 311,900 |
| 2025/10/02 | 4,257 | 4,264 | 4,177 | 4,208 | 291,600 |
| 2025/10/01 | 4,310 | 4,337 | 4,230 | 4,247 | 206,100 |
| 2025/09/30 | 4,340 | 4,355 | 4,317 | 4,337 | 216,900 |
| 2025/09/29 | 4,401 | 4,401 | 4,314 | 4,340 | 243,500 |
| 2025/09/26 | 4,405 | 4,469 | 4,405 | 4,450 | 348,400 |
| 2025/09/25 | 4,410 | 4,436 | 4,386 | 4,402 | 289,600 |
| 2025/09/24 | 4,395 | 4,422 | 4,386 | 4,418 | 287,200 |
| 2025/09/22 | 4,444 | 4,450 | 4,401 | 4,411 | 244,000 |
| 2025/09/19 | 4,505 | 4,530 | 4,450 | 4,464 | 349,700 |
| 2025/09/18 | 4,568 | 4,570 | 4,504 | 4,532 | 213,400 |
| 2025/09/17 | 4,526 | 4,565 | 4,511 | 4,541 | 233,600 |
| 2025/09/16 | 4,573 | 4,598 | 4,544 | 4,552 | 310,000 |
| 2025/09/12 | 4,610 | 4,610 | 4,572 | 4,572 | 271,800 |
| 2025/09/11 | 4,621 | 4,655 | 4,589 | 4,619 | 198,100 |
| 2025/09/10 | 4,645 | 4,663 | 4,623 | 4,623 | 132,000 |
| 2025/09/09 | 4,683 | 4,684 | 4,621 | 4,639 | 187,200 |
| 2025/09/08 | 4,638 | 4,680 | 4,618 | 4,663 | 234,500 |
| 2025/09/05 | 4,612 | 4,635 | 4,567 | 4,603 | 282,800 |
| 2025/09/04 | 4,637 | 4,653 | 4,610 | 4,645 | 191,100 |
| 2025/09/03 | 4,639 | 4,690 | 4,605 | 4,617 | 298,300 |
| 2025/09/02 | 4,600 | 4,670 | 4,597 | 4,639 | 287,600 |
| 2025/09/01 | 4,616 | 4,681 | 4,615 | 4,670 | 239,700 |
| 2025/08/29 | 4,602 | 4,641 | 4,580 | 4,629 | 250,700 |
| 2025/08/28 | 4,650 | 4,673 | 4,605 | 4,639 | 224,200 |
| 2025/08/27 | 4,698 | 4,714 | 4,650 | 4,652 | 261,100 |
| 2025/08/26 | 4,739 | 4,743 | 4,705 | 4,713 | 203,900 |
| 2025/08/25 | 4,760 | 4,779 | 4,692 | 4,739 | 296,800 |
| 2025/08/22 | 4,860 | 4,883 | 4,797 | 4,806 | 283,300 |
| 2025/08/21 | 4,858 | 4,860 | 4,785 | 4,841 | 208,700 |
| 2025/08/20 | 4,828 | 4,877 | 4,795 | 4,839 | 349,800 |
| 2025/08/19 | 4,700 | 4,830 | 4,677 | 4,812 | 530,400 |
| 2025/08/18 | 4,803 | 4,823 | 4,699 | 4,717 | 531,100 |
| 2025/08/15 | 4,659 | 4,848 | 4,625 | 4,820 | 1,054,800 |
| 2025/08/14 | 4,633 | 4,642 | 4,555 | 4,589 | 622,100 |
| 2025/08/13 | 4,701 | 4,706 | 4,631 | 4,690 | 557,100 |
| 2025/08/12 | 4,794 | 4,794 | 4,691 | 4,728 | 366,000 |
| 2025/08/08 | 4,750 | 4,814 | 4,732 | 4,796 | 336,600 |
| 2025/08/07 | 4,697 | 4,803 | 4,697 | 4,755 | 330,000 |
| 2025/08/06 | 4,560 | 4,650 | 4,559 | 4,644 | 376,500 |
| 2025/08/05 | 4,579 | 4,617 | 4,557 | 4,585 | 184,900 |
| 2025/08/04 | 4,559 | 4,619 | 4,558 | 4,588 | 231,500 |
| 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 |