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 |
|---|---|---|---|---|---|
| 2026/06/26 | 3,820 | 3,833 | 3,775 | 3,807 | 345,400 |
| 2026/06/25 | 3,810 | 3,822 | 3,778 | 3,792 | 429,400 |
| 2026/06/24 | 3,757 | 3,810 | 3,734 | 3,768 | 597,100 |
| 2026/06/23 | 3,713 | 3,785 | 3,696 | 3,764 | 781,900 |
| 2026/06/22 | 3,741 | 3,759 | 3,693 | 3,713 | 564,400 |
| 2026/06/19 | 3,710 | 3,792 | 3,691 | 3,792 | 1,429,100 |
| 2026/06/18 | 3,711 | 3,739 | 3,685 | 3,731 | 525,100 |
| 2026/06/17 | 3,769 | 3,798 | 3,731 | 3,742 | 346,600 |
| 2026/06/16 | 3,799 | 3,803 | 3,737 | 3,752 | 406,800 |
| 2026/06/15 | 3,831 | 3,853 | 3,805 | 3,810 | 354,300 |
| 2026/06/12 | 3,829 | 3,844 | 3,794 | 3,841 | 601,600 |
| 2026/06/11 | 3,902 | 3,922 | 3,810 | 3,826 | 487,900 |
| 2026/06/10 | 3,910 | 3,914 | 3,842 | 3,858 | 632,500 |
| 2026/06/09 | 3,887 | 3,914 | 3,838 | 3,867 | 631,800 |
| 2026/06/08 | 3,858 | 3,895 | 3,820 | 3,875 | 1,065,800 |
| 2026/06/05 | 3,799 | 3,817 | 3,756 | 3,771 | 843,100 |
| 2026/06/04 | 3,724 | 3,789 | 3,722 | 3,732 | 795,400 |
| 2026/06/03 | 3,630 | 3,706 | 3,615 | 3,700 | 607,600 |
| 2026/06/02 | 3,565 | 3,690 | 3,540 | 3,667 | 752,400 |
| 2026/06/01 | 3,583 | 3,600 | 3,526 | 3,600 | 1,017,700 |
| 2026/05/29 | 3,679 | 3,692 | 3,627 | 3,627 | 841,000 |
| 2026/05/28 | 3,679 | 3,710 | 3,638 | 3,686 | 434,800 |
| 2026/05/27 | 3,600 | 3,650 | 3,588 | 3,638 | 544,900 |
| 2026/05/26 | 3,669 | 3,680 | 3,627 | 3,627 | 461,600 |
| 2026/05/25 | 3,712 | 3,715 | 3,659 | 3,676 | 501,900 |
| 2026/05/22 | 3,714 | 3,726 | 3,667 | 3,712 | 594,100 |
| 2026/05/21 | 3,721 | 3,721 | 3,686 | 3,716 | 498,500 |
| 2026/05/20 | 3,799 | 3,799 | 3,703 | 3,721 | 470,100 |
| 2026/05/19 | 3,761 | 3,795 | 3,707 | 3,783 | 567,900 |
| 2026/05/18 | 3,798 | 3,825 | 3,738 | 3,748 | 528,600 |
| 2026/05/15 | 3,727 | 3,771 | 3,715 | 3,760 | 446,000 |
| 2026/05/14 | 3,742 | 3,747 | 3,697 | 3,727 | 473,300 |
| 2026/05/13 | 3,717 | 3,770 | 3,717 | 3,742 | 322,500 |
| 2026/05/12 | 3,714 | 3,754 | 3,706 | 3,714 | 366,500 |
| 2026/05/11 | 3,750 | 3,786 | 3,715 | 3,737 | 389,100 |
| 2026/05/08 | 3,771 | 3,787 | 3,720 | 3,738 | 350,200 |
| 2026/05/07 | 3,750 | 3,789 | 3,747 | 3,774 | 442,900 |
| 2026/05/01 | 3,771 | 3,786 | 3,745 | 3,764 | 285,800 |
| 2026/04/30 | 3,791 | 3,806 | 3,766 | 3,773 | 481,900 |
| 2026/04/28 | 3,812 | 3,821 | 3,791 | 3,821 | 377,600 |
| 2026/04/27 | 3,780 | 3,812 | 3,761 | 3,781 | 376,200 |
| 2026/04/24 | 3,787 | 3,799 | 3,762 | 3,776 | 292,700 |
| 2026/04/23 | 3,842 | 3,847 | 3,769 | 3,776 | 448,500 |
| 2026/04/22 | 3,912 | 3,914 | 3,848 | 3,848 | 277,400 |
| 2026/04/21 | 3,895 | 3,938 | 3,879 | 3,904 | 474,300 |
| 2026/04/20 | 3,880 | 3,890 | 3,842 | 3,870 | 304,900 |
| 2026/04/17 | 3,868 | 3,896 | 3,831 | 3,831 | 287,000 |
| 2026/04/16 | 3,880 | 3,905 | 3,863 | 3,868 | 341,400 |
| 2026/04/15 | 3,857 | 3,875 | 3,854 | 3,859 | 299,900 |
| 2026/04/14 | 3,840 | 3,860 | 3,831 | 3,857 | 308,100 |
| 2026/04/13 | 3,868 | 3,879 | 3,817 | 3,825 | 368,700 |
| 2026/04/10 | 3,920 | 3,921 | 3,876 | 3,876 | 363,300 |
| 2026/04/09 | 3,982 | 4,008 | 3,926 | 3,926 | 426,100 |
| 2026/04/08 | 3,962 | 3,996 | 3,962 | 3,982 | 319,900 |
| 2026/04/07 | 3,963 | 3,975 | 3,946 | 3,962 | 301,500 |
| 2026/04/06 | 3,975 | 3,980 | 3,936 | 3,957 | 174,200 |
| 2026/04/03 | 3,940 | 3,958 | 3,932 | 3,946 | 196,600 |
| 2026/03/27 | 3,960 | 3,962 | 3,911 | 3,933 | 819,100 |
| 2026/03/26 | 3,957 | 3,959 | 3,908 | 3,922 | 596,100 |
| 2026/03/25 | 3,954 | 3,956 | 3,927 | 3,931 | 432,200 |
| 2026/03/24 | 3,905 | 3,917 | 3,886 | 3,907 | 558,700 |
| 2026/03/23 | 3,907 | 3,918 | 3,863 | 3,880 | 740,000 |
| 2026/03/19 | 4,002 | 4,035 | 3,918 | 3,918 | 537,000 |
| 2026/03/18 | 3,999 | 4,032 | 3,985 | 4,022 | 367,500 |
| 2026/03/17 | 3,976 | 3,995 | 3,956 | 3,984 | 316,300 |
| 2026/03/16 | 3,986 | 3,986 | 3,944 | 3,946 | 444,200 |
| 2026/03/13 | 3,920 | 3,996 | 3,920 | 3,959 | 502,400 |
| 2026/03/12 | 3,981 | 3,981 | 3,931 | 3,934 | 607,700 |
| 2026/03/11 | 4,065 | 4,067 | 4,024 | 4,024 | 424,900 |
| 2026/03/10 | 4,010 | 4,045 | 3,993 | 4,036 | 601,200 |
| 2026/03/09 | 3,980 | 4,016 | 3,907 | 4,010 | 695,600 |
| 2026/03/06 | 3,985 | 4,004 | 3,889 | 3,987 | 673,800 |
| 2026/03/05 | 4,076 | 4,098 | 4,009 | 4,009 | 539,800 |
| 2026/03/04 | 4,098 | 4,099 | 4,006 | 4,040 | 715,900 |
| 2026/03/03 | 4,210 | 4,233 | 4,110 | 4,137 | 532,400 |
| 2026/03/02 | 4,245 | 4,310 | 4,223 | 4,240 | 693,800 |
| 2026/02/27 | 4,198 | 4,222 | 4,172 | 4,222 | 594,300 |
| 2026/02/26 | 4,201 | 4,206 | 4,177 | 4,185 | 301,400 |
| 2026/02/25 | 4,285 | 4,286 | 4,212 | 4,212 | 405,500 |
| 2026/02/24 | 4,208 | 4,302 | 4,192 | 4,264 | 707,800 |
| 2026/02/20 | 4,145 | 4,171 | 4,116 | 4,160 | 342,000 |
| 2026/02/19 | 4,170 | 4,187 | 4,137 | 4,145 | 232,300 |
| 2026/02/18 | 4,200 | 4,212 | 4,164 | 4,191 | 318,000 |
| 2026/02/17 | 4,161 | 4,188 | 4,126 | 4,144 | 234,200 |
| 2026/02/16 | 4,188 | 4,200 | 4,124 | 4,145 | 319,000 |
| 2026/02/13 | 4,160 | 4,197 | 4,083 | 4,188 | 529,600 |
| 2026/02/12 | 4,238 | 4,254 | 4,187 | 4,189 | 404,900 |
| 2026/02/10 | 4,230 | 4,264 | 4,220 | 4,236 | 201,300 |
| 2026/02/09 | 4,250 | 4,262 | 4,207 | 4,232 | 254,800 |
| 2026/02/06 | 4,250 | 4,255 | 4,185 | 4,221 | 286,400 |
| 2026/02/05 | 4,254 | 4,266 | 4,175 | 4,252 | 259,100 |
| 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 |