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
2007/12/28 3,000 3,010 2,950 2,965 144,600
2007/12/27 3,040 3,040 2,990 3,000 126,900
2007/12/26 3,060 3,060 3,020 3,040 132,300
2007/12/25 3,050 3,080 3,050 3,060 72,200
2007/12/21 3,040 3,090 3,030 3,040 369,800
2007/12/20 3,010 3,040 3,000 3,030 107,100
2007/12/19 2,950 3,000 2,950 2,990 144,000
2007/12/18 2,995 3,030 2,970 3,000 165,200
2007/12/17 3,010 3,040 3,000 3,010 321,300
2007/12/14 3,050 3,070 3,010 3,030 339,100
2007/12/13 3,100 3,120 2,995 3,040 472,400
2007/12/12 3,150 3,150 3,080 3,100 481,600
2007/12/11 3,180 3,260 3,180 3,200 555,300
2007/12/10 3,050 3,190 3,050 3,160 632,600
2007/12/07 3,020 3,110 3,000 3,020 340,600
2007/12/06 2,985 3,030 2,945 3,030 305,000
2007/12/05 2,755 3,020 2,755 2,980 450,200
2007/12/04 2,715 2,740 2,680 2,730 178,900
2007/12/03 2,710 2,715 2,670 2,700 215,200
2007/11/30 2,720 2,755 2,660 2,730 308,700
2007/11/29 2,685 2,755 2,680 2,755 218,300
2007/11/28 2,700 2,710 2,665 2,690 133,100
2007/11/27 2,700 2,710 2,655 2,705 221,100
2007/11/26 2,750 2,750 2,690 2,730 295,700
2007/11/22 2,770 2,780 2,745 2,750 307,900
2007/11/21 2,760 2,860 2,745 2,770 504,700
2007/11/20 2,690 2,760 2,625 2,750 464,600
2007/11/19 2,745 2,745 2,605 2,690 391,900
2007/11/16 2,735 2,760 2,670 2,745 521,400
2007/11/15 2,705 2,820 2,700 2,815 251,100
2007/11/14 2,695 2,725 2,645 2,700 181,100
2007/11/13 2,580 2,675 2,580 2,655 277,500
2007/11/12 2,675 2,680 2,605 2,610 233,300
2007/11/09 2,690 2,755 2,660 2,715 249,200
2007/11/08 2,655 2,705 2,640 2,705 259,000
2007/11/07 2,745 2,745 2,675 2,685 103,100
2007/11/06 2,695 2,760 2,670 2,745 165,200
2007/11/05 2,650 2,770 2,645 2,745 211,600
2007/11/02 2,640 2,700 2,575 2,655 161,600
2007/11/01 2,680 2,700 2,645 2,680 189,100
2007/10/31 2,635 2,720 2,635 2,720 159,200
2007/10/30 2,600 2,670 2,595 2,665 248,300
2007/10/29 2,625 2,645 2,575 2,625 269,100
2007/10/26 2,580 2,655 2,550 2,645 196,200
2007/10/25 2,570 2,615 2,540 2,585 156,200
2007/10/24 2,630 2,630 2,580 2,610 263,600
2007/10/23 2,550 2,650 2,540 2,640 156,300
2007/10/22 2,510 2,555 2,495 2,550 176,600
2007/10/19 2,575 2,585 2,535 2,565 193,500
2007/10/18 2,560 2,620 2,555 2,615 197,400
2007/10/17 2,580 2,600 2,540 2,560 211,300
2007/10/16 2,575 2,605 2,555 2,580 175,400
2007/10/15 2,680 2,685 2,590 2,615 174,800
2007/10/12 2,680 2,685 2,665 2,665 141,400
2007/10/11 2,685 2,685 2,660 2,675 163,400
2007/10/10 2,675 2,700 2,670 2,680 160,100
2007/10/09 2,675 2,690 2,655 2,670 140,600
2007/10/05 2,645 2,685 2,635 2,635 123,700
2007/10/04 2,660 2,675 2,600 2,625 130,200
2007/10/03 2,620 2,685 2,620 2,675 159,700
2007/10/02 2,640 2,645 2,600 2,605 92,200
2007/10/01 2,635 2,645 2,570 2,585 93,800
2007/09/28 2,590 2,640 2,530 2,615 174,400
2007/09/27 2,520 2,590 2,520 2,570 179,800
2007/09/26 2,420 2,500 2,410 2,500 159,700
2007/09/25 2,400 2,425 2,370 2,390 188,700
2007/09/21 2,415 2,420 2,375 2,385 134,700
2007/09/20 2,500 2,500 2,425 2,450 104,500
2007/09/19 2,435 2,495 2,435 2,465 169,300
2007/09/18 2,430 2,430 2,365 2,375 343,300
2007/09/14 2,475 2,490 2,420 2,455 263,700
2007/09/13 2,490 2,495 2,460 2,490 182,800
2007/09/12 2,530 2,530 2,480 2,490 308,300
2007/09/11 2,460 2,520 2,445 2,485 234,600
2007/09/10 2,400 2,450 2,400 2,420 191,500
2007/09/07 2,420 2,500 2,420 2,475 276,100
2007/09/06 2,475 2,500 2,405 2,455 322,500
2007/09/05 2,550 2,560 2,535 2,545 212,300
2007/09/04 2,590 2,590 2,530 2,555 324,100
2007/09/03 2,580 2,625 2,580 2,595 408,600
2007/08/31 2,615 2,660 2,590 2,655 251,100
2007/08/30 2,690 2,690 2,625 2,655 192,500
2007/08/29 2,740 2,740 2,645 2,660 159,100
2007/08/28 2,720 2,765 2,710 2,755 141,800
2007/08/27 2,715 2,765 2,710 2,725 196,000
2007/08/24 2,710 2,730 2,700 2,715 192,400
2007/08/23 2,715 2,730 2,695 2,730 147,600
2007/08/22 2,695 2,735 2,655 2,715 303,900
2007/08/21 2,600 2,775 2,545 2,735 335,300
2007/08/20 2,790 2,795 2,605 2,610 382,400
2007/08/17 2,565 2,670 2,525 2,630 408,300
2007/08/16 2,425 2,540 2,425 2,525 449,900
2007/08/15 2,495 2,545 2,455 2,465 327,100
2007/08/14 2,545 2,580 2,460 2,500 435,400
2007/08/13 2,650 2,650 2,535 2,575 710,400
2007/08/10 2,820 2,890 2,655 2,745 797,200
2007/08/09 2,585 2,905 2,570 2,820 1,094,900
2007/08/08 2,375 2,520 2,375 2,505 461,000
2007/08/07 2,405 2,405 2,375 2,375 154,900
2007/08/06 2,410 2,410 2,390 2,400 145,500
2007/08/03 2,420 2,420 2,390 2,405 154,400
2007/08/02 2,435 2,435 2,405 2,420 150,500
2007/08/01 2,450 2,460 2,425 2,430 174,300
2007/07/31 2,500 2,500 2,455 2,470 198,500
2007/07/30 2,430 2,500 2,430 2,495 265,800
2007/07/27 2,470 2,495 2,460 2,470 318,700
2007/07/26 2,580 2,580 2,515 2,520 194,900
2007/07/25 2,600 2,600 2,555 2,595 271,300
2007/07/24 2,590 2,620 2,590 2,615 232,400
2007/07/23 2,585 2,615 2,580 2,590 198,200
2007/07/20 2,590 2,615 2,570 2,610 139,600
2007/07/19 2,610 2,625 2,580 2,585 137,800
2007/07/18 2,680 2,680 2,605 2,605 117,600
2007/07/17 2,710 2,710 2,645 2,680 270,900
2007/07/13 2,690 2,705 2,620 2,640 207,800
2007/07/12 2,645 2,695 2,640 2,650 134,000
2007/07/11 2,640 2,690 2,605 2,630 168,100
2007/07/10 2,700 2,700 2,655 2,670 190,700
2007/07/09 2,645 2,720 2,645 2,700 197,700
2007/07/06 2,700 2,735 2,640 2,645 198,000
2007/07/05 2,745 2,765 2,725 2,740 160,900
2007/07/04 2,775 2,775 2,730 2,740 211,800
2007/07/03 2,720 2,775 2,720 2,765 351,100
2007/07/02 2,665 2,705 2,645 2,680 283,300
2007/06/29 2,610 2,705 2,605 2,690 616,600
2007/06/28 2,530 2,620 2,510 2,600 295,300
2007/06/27 2,485 2,540 2,470 2,530 257,000
2007/06/26 2,440 2,475 2,440 2,465 149,300
2007/06/25 2,455 2,470 2,430 2,440 163,300
2007/06/22 2,495 2,500 2,460 2,465 116,500
2007/06/21 2,460 2,520 2,460 2,510 152,000
2007/06/20 2,510 2,510 2,460 2,475 163,100
2007/06/19 2,530 2,535 2,515 2,530 109,600
2007/06/18 2,490 2,550 2,460 2,535 333,800
2007/06/15 2,415 2,460 2,415 2,460 216,900
2007/06/14 2,365 2,390 2,365 2,390 73,300
2007/06/13 2,380 2,380 2,360 2,365 118,500
2007/06/12 2,390 2,405 2,385 2,390 124,600
2007/06/11 2,390 2,410 2,380 2,410 111,800
2007/06/08 2,400 2,400 2,380 2,390 161,700
2007/06/07 2,400 2,400 2,380 2,395 148,800
2007/06/06 2,420 2,430 2,385 2,395 184,700
2007/06/05 2,395 2,415 2,390 2,410 101,600
2007/06/04 2,385 2,400 2,380 2,385 200,500
2007/06/01 2,395 2,395 2,380 2,385 200,400
2007/05/31 2,385 2,400 2,375 2,390 149,000
2007/05/30 2,395 2,400 2,370 2,380 139,400
2007/05/29 2,420 2,425 2,380 2,395 195,400
2007/05/28 2,385 2,385 2,365 2,380 179,700
2007/05/25 2,420 2,420 2,370 2,375 283,900
2007/05/24 2,420 2,425 2,400 2,420 157,700
2007/05/23 2,405 2,415 2,395 2,415 214,000
2007/05/22 2,450 2,450 2,385 2,400 317,600
2007/05/21 2,395 2,460 2,395 2,460 221,600
2007/05/18 2,440 2,460 2,385 2,405 254,000
2007/05/17 2,465 2,475 2,440 2,460 160,300
2007/05/16 2,410 2,480 2,410 2,465 276,000
2007/05/15 2,405 2,440 2,395 2,400 142,200
2007/05/14 2,415 2,455 2,415 2,430 128,300
2007/05/11 2,480 2,485 2,435 2,455 353,300
2007/05/10 2,515 2,520 2,490 2,490 75,200
2007/05/09 2,520 2,545 2,490 2,515 182,900
2007/05/08 2,595 2,595 2,535 2,545 142,600
2007/05/07 2,565 2,605 2,550 2,590 187,500
2007/05/02 2,500 2,540 2,485 2,540 116,800
2007/05/01 2,555 2,560 2,495 2,515 153,200
2007/04/27 2,555 2,570 2,530 2,550 100,900
2007/04/26 2,520 2,555 2,520 2,550 75,600
2007/04/25 2,490 2,500 2,480 2,490 84,700
2007/04/24 2,505 2,535 2,490 2,525 118,000
2007/04/23 2,525 2,565 2,500 2,515 175,700
2007/04/20 2,560 2,595 2,505 2,540 188,400
2007/04/19 2,605 2,605 2,550 2,555 223,400
2007/04/18 2,575 2,620 2,575 2,605 379,200
2007/04/17 2,505 2,540 2,500 2,535 279,200
2007/04/16 2,480 2,515 2,475 2,500 167,400
2007/04/13 2,520 2,520 2,445 2,455 154,800
2007/04/12 2,480 2,510 2,480 2,510 183,600
2007/04/11 2,515 2,525 2,490 2,500 187,800
2007/04/10 2,505 2,515 2,475 2,510 206,300
2007/04/09 2,455 2,530 2,450 2,520 329,200
2007/04/06 2,415 2,445 2,410 2,430 222,500
2007/04/05 2,415 2,455 2,410 2,435 145,300
2007/04/04 2,385 2,420 2,385 2,410 163,800
2007/04/03 2,365 2,395 2,365 2,385 205,800
2007/04/02 2,420 2,425 2,355 2,360 318,000
2007/03/30 2,435 2,445 2,400 2,415 153,500
2007/03/29 2,405 2,440 2,395 2,430 189,000
2007/03/28 2,420 2,475 2,410 2,420 139,500
2007/03/27 2,435 2,460 2,405 2,415 200,100
2007/03/26 2,435 2,440 2,415 2,430 183,600
2007/03/23 2,445 2,470 2,430 2,440 230,700
2007/03/22 2,445 2,465 2,430 2,440 263,600
2007/03/20 2,395 2,445 2,370 2,430 167,900
2007/03/19 2,395 2,420 2,340 2,390 321,700
2007/03/16 2,445 2,450 2,395 2,405 319,400
2007/03/15 2,440 2,470 2,410 2,455 237,700
2007/03/14 2,485 2,485 2,430 2,435 308,500
2007/03/13 2,525 2,530 2,480 2,490 285,300
2007/03/12 2,545 2,575 2,515 2,520 294,800
2007/03/09 2,520 2,530 2,500 2,515 343,500
2007/03/08 2,525 2,540 2,495 2,520 251,400
2007/03/07 2,550 2,565 2,530 2,530 168,800
2007/03/06 2,510 2,545 2,510 2,540 122,600
2007/03/05 2,600 2,600 2,525 2,535 297,500
2007/03/02 2,635 2,655 2,600 2,620 302,900
2007/03/01 2,645 2,665 2,620 2,650 202,000
2007/02/28 2,630 2,640 2,565 2,615 223,700
2007/02/27 2,650 2,735 2,645 2,670 309,500
2007/02/26 2,700 2,710 2,625 2,650 247,600
2007/02/23 2,650 2,685 2,645 2,675 163,400
2007/02/22 2,625 2,655 2,615 2,625 186,900
2007/02/21 2,630 2,665 2,610 2,620 135,900
2007/02/20 2,610 2,650 2,610 2,630 86,000
2007/02/19 2,605 2,665 2,605 2,620 115,400
2007/02/16 2,590 2,610 2,565 2,600 110,700
2007/02/15 2,580 2,630 2,540 2,590 435,100
2007/02/14 2,620 2,645 2,560 2,575 260,900
2007/02/13 2,640 2,680 2,630 2,645 110,800
2007/02/09 2,660 2,705 2,655 2,655 134,900
2007/02/08 2,675 2,710 2,640 2,650 133,400
2007/02/07 2,755 2,780 2,655 2,670 224,400
2007/02/06 2,720 2,730 2,695 2,720 112,500
2007/02/05 2,795 2,820 2,720 2,730 131,700
2007/02/02 2,770 2,795 2,755 2,765 120,700
2007/02/01 2,740 2,795 2,730 2,765 90,000
2007/01/31 2,835 2,835 2,705 2,735 104,200
2007/01/30 2,750 2,855 2,730 2,795 222,300
2007/01/29 2,725 2,760 2,705 2,750 138,800
2007/01/26 2,790 2,790 2,755 2,765 70,400
2007/01/25 2,840 2,840 2,780 2,785 121,600
2007/01/24 2,820 2,840 2,800 2,825 201,100
2007/01/23 2,760 2,825 2,755 2,815 167,500
2007/01/22 2,740 2,805 2,735 2,800 204,900
2007/01/19 2,710 2,720 2,675 2,720 98,300
2007/01/18 2,680 2,710 2,670 2,695 88,500
2007/01/17 2,710 2,710 2,610 2,690 187,000
2007/01/16 2,690 2,715 2,675 2,715 150,600
2007/01/15 2,700 2,740 2,695 2,720 106,000
2007/01/12 2,675 2,675 2,630 2,660 134,100
2007/01/11 2,715 2,725 2,645 2,670 275,200
2007/01/10 2,725 2,730 2,700 2,715 132,500
2007/01/09 2,720 2,755 2,720 2,735 144,600
2007/01/05 2,685 2,755 2,685 2,715 148,100
2007/01/04 2,700 2,715 2,675 2,700 133,200

このページの先頭へ