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
2010/12/30 2,381 2,381 2,361 2,368 76,000
2010/12/29 2,363 2,389 2,355 2,381 77,800
2010/12/28 2,360 2,378 2,344 2,363 104,100
2010/12/27 2,354 2,363 2,339 2,360 70,300
2010/12/24 2,333 2,356 2,330 2,343 57,000
2010/12/22 2,361 2,372 2,344 2,356 101,100
2010/12/21 2,335 2,393 2,308 2,363 207,300
2010/12/20 2,312 2,341 2,312 2,320 102,600
2010/12/17 2,333 2,351 2,324 2,324 113,800
2010/12/16 2,340 2,359 2,312 2,337 164,400
2010/12/15 2,322 2,338 2,301 2,329 271,200
2010/12/14 2,289 2,323 2,279 2,304 157,400
2010/12/13 2,267 2,295 2,253 2,288 150,200
2010/12/10 2,268 2,293 2,257 2,279 247,900
2010/12/09 2,289 2,299 2,272 2,284 130,800
2010/12/08 2,300 2,300 2,274 2,288 181,100
2010/12/07 2,298 2,300 2,272 2,300 126,100
2010/12/06 2,262 2,299 2,257 2,296 158,900
2010/12/03 2,287 2,287 2,252 2,261 77,800
2010/12/02 2,299 2,299 2,260 2,278 73,000
2010/12/01 2,260 2,275 2,250 2,272 118,700
2010/11/30 2,281 2,294 2,265 2,275 137,500
2010/11/29 2,263 2,287 2,262 2,280 105,600
2010/11/26 2,231 2,273 2,231 2,267 126,200
2010/11/25 2,230 2,258 2,216 2,239 161,200
2010/11/24 2,225 2,252 2,220 2,235 68,200
2010/11/22 2,269 2,269 2,242 2,262 70,600
2010/11/19 2,250 2,258 2,227 2,251 154,700
2010/11/18 2,235 2,275 2,228 2,266 116,400
2010/11/17 2,223 2,234 2,206 2,223 121,700
2010/11/16 2,243 2,243 2,185 2,215 146,800
2010/11/15 2,253 2,253 2,227 2,236 118,700
2010/11/12 2,228 2,262 2,216 2,230 184,700
2010/11/11 2,223 2,255 2,203 2,228 158,400
2010/11/10 2,222 2,253 2,201 2,241 208,200
2010/11/09 2,199 2,209 2,180 2,202 217,000
2010/11/08 2,230 2,230 2,181 2,195 266,200
2010/11/05 2,234 2,263 2,205 2,212 243,700
2010/11/04 2,222 2,264 2,211 2,230 210,400
2010/11/02 2,249 2,249 2,198 2,201 233,500
2010/11/01 2,241 2,258 2,216 2,248 130,700
2010/10/29 2,222 2,252 2,217 2,240 128,400
2010/10/28 2,260 2,276 2,225 2,225 203,200
2010/10/27 2,258 2,274 2,233 2,268 132,300
2010/10/26 2,243 2,273 2,243 2,257 115,000
2010/10/25 2,265 2,293 2,255 2,264 124,800
2010/10/22 2,243 2,298 2,242 2,272 193,300
2010/10/21 2,240 2,255 2,210 2,255 303,700
2010/10/20 2,205 2,224 2,170 2,190 90,100
2010/10/19 2,216 2,269 2,214 2,235 181,500
2010/10/18 2,151 2,207 2,146 2,205 170,400
2010/10/15 2,180 2,182 2,147 2,170 117,200
2010/10/14 2,173 2,194 2,163 2,179 107,500
2010/10/13 2,189 2,194 2,145 2,154 173,100
2010/10/12 2,235 2,235 2,179 2,190 97,500
2010/10/08 2,232 2,248 2,217 2,219 126,600
2010/10/07 2,214 2,268 2,213 2,231 101,600
2010/10/06 2,225 2,236 2,214 2,221 123,100
2010/10/05 2,234 2,240 2,188 2,212 161,400
2010/10/04 2,238 2,251 2,205 2,240 166,300
2010/10/01 2,253 2,253 2,209 2,240 106,600
2010/09/30 2,279 2,284 2,234 2,253 106,900
2010/09/29 2,256 2,272 2,241 2,268 114,000
2010/09/28 2,225 2,255 2,201 2,255 131,800
2010/09/27 2,227 2,228 2,202 2,223 109,500
2010/09/24 2,247 2,262 2,225 2,226 100,500
2010/09/22 2,254 2,264 2,237 2,250 73,700
2010/09/21 2,262 2,267 2,239 2,246 67,000
2010/09/17 2,259 2,278 2,245 2,261 94,100
2010/09/16 2,290 2,290 2,220 2,235 153,100
2010/09/15 2,298 2,310 2,281 2,297 134,400
2010/09/14 2,252 2,323 2,248 2,297 247,200
2010/09/13 2,254 2,267 2,238 2,248 154,100
2010/09/10 2,245 2,285 2,239 2,251 140,200
2010/09/09 2,225 2,232 2,212 2,227 152,900
2010/09/08 2,232 2,260 2,211 2,218 211,600
2010/09/07 2,212 2,239 2,208 2,231 124,300
2010/09/06 2,201 2,259 2,201 2,227 173,500
2010/09/03 2,245 2,252 2,189 2,192 405,200
2010/09/02 2,241 2,259 2,221 2,248 156,300
2010/09/01 2,273 2,273 2,200 2,240 382,000
2010/08/31 2,277 2,280 2,270 2,272 240,600
2010/08/30 2,285 2,326 2,275 2,306 177,700
2010/08/27 2,247 2,274 2,233 2,247 126,900
2010/08/26 2,261 2,261 2,231 2,248 136,600
2010/08/25 2,243 2,253 2,237 2,244 152,300
2010/08/24 2,221 2,253 2,219 2,242 136,500
2010/08/23 2,220 2,236 2,218 2,220 92,200
2010/08/20 2,217 2,221 2,200 2,212 87,500
2010/08/19 2,218 2,234 2,195 2,221 117,500
2010/08/18 2,221 2,224 2,175 2,206 105,700
2010/08/17 2,170 2,222 2,170 2,213 99,400
2010/08/16 2,188 2,213 2,184 2,201 75,000
2010/08/13 2,205 2,227 2,193 2,212 141,500
2010/08/12 2,177 2,219 2,176 2,197 143,800
2010/08/11 2,210 2,216 2,173 2,203 243,600
2010/08/10 2,261 2,261 2,205 2,232 98,700
2010/08/09 2,239 2,258 2,210 2,240 84,900
2010/08/06 2,229 2,252 2,203 2,238 112,700
2010/08/05 2,247 2,268 2,232 2,251 143,000
2010/08/04 2,233 2,247 2,201 2,213 225,500
2010/08/03 2,274 2,274 2,219 2,230 179,000
2010/08/02 2,253 2,274 2,235 2,244 98,600
2010/07/30 2,240 2,240 2,215 2,237 179,500
2010/07/29 2,265 2,275 2,231 2,232 215,100
2010/07/28 2,286 2,288 2,245 2,277 192,000
2010/07/27 2,269 2,290 2,255 2,280 343,800
2010/07/26 2,259 2,276 2,246 2,271 203,500
2010/07/23 2,257 2,261 2,219 2,233 238,100
2010/07/22 2,218 2,239 2,209 2,223 140,400
2010/07/21 2,230 2,233 2,215 2,217 142,900
2010/07/20 2,225 2,259 2,215 2,223 127,900
2010/07/16 2,248 2,256 2,222 2,230 103,000
2010/07/15 2,255 2,266 2,245 2,247 83,000
2010/07/14 2,280 2,280 2,252 2,273 86,500
2010/07/13 2,251 2,270 2,236 2,248 163,600
2010/07/12 2,257 2,279 2,252 2,258 124,300
2010/07/09 2,290 2,296 2,252 2,256 248,000
2010/07/08 2,242 2,273 2,228 2,268 257,700
2010/07/07 2,241 2,241 2,190 2,230 290,800
2010/07/06 2,160 2,207 2,154 2,206 136,200
2010/07/05 2,153 2,171 2,146 2,158 74,200
2010/07/02 2,121 2,167 2,113 2,152 144,900
2010/07/01 2,140 2,141 2,110 2,120 196,500
2010/06/30 2,156 2,198 2,125 2,168 172,600
2010/06/29 2,175 2,180 2,155 2,163 93,200
2010/06/28 2,190 2,203 2,162 2,174 88,300
2010/06/25 2,190 2,206 2,159 2,206 208,400
2010/06/24 2,140 2,218 2,140 2,189 211,900
2010/06/23 2,143 2,150 2,092 2,136 476,300
2010/06/22 2,210 2,239 2,166 2,192 378,300
2010/06/21 2,285 2,298 2,268 2,290 124,900
2010/06/18 2,250 2,272 2,239 2,265 179,600
2010/06/17 2,260 2,270 2,232 2,267 191,700
2010/06/16 2,250 2,290 2,246 2,287 226,100
2010/06/15 2,242 2,248 2,213 2,246 204,400
2010/06/14 2,186 2,241 2,166 2,241 302,300
2010/06/11 2,199 2,199 2,143 2,162 273,500
2010/06/10 2,115 2,134 2,096 2,124 186,000
2010/06/09 2,096 2,099 2,060 2,085 165,900
2010/06/08 2,052 2,121 2,052 2,114 130,100
2010/06/07 2,083 2,102 2,073 2,078 112,400
2010/06/04 2,125 2,135 2,121 2,131 77,900
2010/06/03 2,139 2,156 2,111 2,138 165,200
2010/06/02 2,150 2,150 2,117 2,118 144,800
2010/06/01 2,146 2,188 2,131 2,140 210,200
2010/05/31 2,135 2,174 2,110 2,166 141,800
2010/05/28 2,128 2,145 2,090 2,119 201,800
2010/05/27 2,075 2,110 2,058 2,092 177,800
2010/05/26 2,134 2,152 2,091 2,100 229,200
2010/05/25 2,106 2,140 2,105 2,116 178,000
2010/05/24 2,132 2,154 2,120 2,129 197,300
2010/05/21 2,200 2,205 2,148 2,157 246,000
2010/05/20 2,200 2,251 2,194 2,230 221,700
2010/05/19 2,220 2,223 2,199 2,212 190,300
2010/05/18 2,227 2,254 2,215 2,226 249,300
2010/05/17 2,176 2,277 2,162 2,257 1,027,300
2010/05/14 2,056 2,106 2,042 2,076 314,900
2010/05/13 2,102 2,102 2,077 2,081 125,100
2010/05/12 2,130 2,136 2,063 2,075 257,000
2010/05/11 2,120 2,150 2,093 2,103 256,600
2010/05/10 2,058 2,120 2,040 2,113 206,900
2010/05/07 2,074 2,104 2,070 2,091 204,900
2010/05/06 2,147 2,150 2,111 2,124 236,700
2010/04/30 2,160 2,189 2,145 2,186 175,600
2010/04/28 2,174 2,189 2,150 2,159 154,700
2010/04/27 2,219 2,228 2,202 2,208 133,400
2010/04/26 2,235 2,235 2,195 2,218 119,100
2010/04/23 2,172 2,231 2,166 2,226 190,500
2010/04/22 2,185 2,197 2,105 2,170 363,700
2010/04/21 2,250 2,258 2,224 2,235 199,600
2010/04/20 2,235 2,247 2,220 2,229 96,500
2010/04/19 2,248 2,285 2,224 2,240 190,700
2010/04/16 2,249 2,308 2,242 2,286 206,700
2010/04/15 2,268 2,269 2,246 2,248 162,800
2010/04/14 2,270 2,288 2,250 2,259 220,800
2010/04/13 2,324 2,324 2,272 2,282 172,200
2010/04/12 2,297 2,332 2,286 2,320 122,200
2010/04/09 2,290 2,304 2,270 2,270 211,000
2010/04/08 2,280 2,315 2,267 2,295 154,200
2010/04/07 2,300 2,315 2,271 2,287 182,100
2010/04/06 2,263 2,297 2,258 2,292 254,200
2010/04/05 2,245 2,262 2,228 2,260 384,900
2010/04/02 2,260 2,260 2,210 2,221 144,500
2010/04/01 2,225 2,239 2,213 2,225 144,500
2010/03/31 2,220 2,235 2,205 2,220 158,000
2010/03/30 2,171 2,218 2,160 2,215 295,500
2010/03/29 2,130 2,178 2,121 2,170 159,600
2010/03/26 2,123 2,190 2,122 2,188 321,500
2010/03/25 2,160 2,160 2,132 2,139 208,200
2010/03/24 2,171 2,176 2,132 2,141 342,400
2010/03/23 2,188 2,204 2,164 2,182 205,100
2010/03/19 2,175 2,197 2,156 2,197 284,700
2010/03/18 2,140 2,160 2,136 2,157 186,000
2010/03/17 2,150 2,165 2,136 2,157 287,700
2010/03/16 2,205 2,209 2,145 2,150 287,600
2010/03/15 2,230 2,231 2,197 2,205 179,500
2010/03/12 2,230 2,233 2,188 2,203 327,900
2010/03/11 2,186 2,241 2,186 2,233 379,100
2010/03/10 2,180 2,184 2,150 2,164 135,800
2010/03/09 2,190 2,195 2,172 2,181 205,900
2010/03/08 2,209 2,216 2,178 2,199 273,100
2010/03/05 2,195 2,215 2,159 2,208 274,500
2010/03/04 2,176 2,176 2,139 2,164 208,600
2010/03/03 2,178 2,180 2,114 2,126 208,200
2010/03/02 2,145 2,170 2,134 2,166 85,600
2010/03/01 2,179 2,180 2,127 2,145 151,000
2010/02/26 2,109 2,155 2,109 2,154 128,800
2010/02/25 2,091 2,137 2,085 2,134 210,100
2010/02/24 2,135 2,154 2,116 2,141 184,500
2010/02/23 2,199 2,200 2,145 2,154 273,600
2010/02/22 2,171 2,190 2,160 2,180 267,800
2010/02/19 2,097 2,154 2,087 2,121 231,000
2010/02/18 2,127 2,157 2,126 2,147 130,200
2010/02/17 2,100 2,150 2,100 2,137 286,800
2010/02/16 2,113 2,113 2,051 2,076 142,100
2010/02/15 2,106 2,130 2,083 2,084 150,600
2010/02/12 2,135 2,146 2,118 2,128 298,800
2010/02/10 2,090 2,125 2,080 2,100 272,800
2010/02/09 2,077 2,098 2,077 2,095 116,100
2010/02/08 2,120 2,129 2,086 2,096 89,200
2010/02/05 2,130 2,136 2,102 2,120 193,400
2010/02/04 2,100 2,136 2,093 2,131 231,600
2010/02/03 2,063 2,092 2,062 2,087 143,500
2010/02/02 2,040 2,053 2,020 2,052 142,900
2010/02/01 2,030 2,042 1,993 2,034 192,900
2010/01/29 2,039 2,079 2,032 2,036 163,900
2010/01/28 2,075 2,082 2,035 2,039 216,600
2010/01/27 2,060 2,106 2,044 2,075 191,900
2010/01/26 2,100 2,103 2,061 2,066 211,200
2010/01/25 2,110 2,121 2,085 2,092 126,000
2010/01/22 2,099 2,117 2,069 2,115 465,300
2010/01/21 2,132 2,147 2,102 2,144 266,400
2010/01/20 2,150 2,158 2,128 2,133 135,100
2010/01/19 2,107 2,133 2,101 2,129 135,000
2010/01/18 2,105 2,142 2,104 2,115 113,400
2010/01/15 2,095 2,138 2,090 2,131 199,100
2010/01/14 2,102 2,117 2,068 2,089 250,400
2010/01/13 2,100 2,150 2,100 2,120 282,000
2010/01/12 2,150 2,150 2,110 2,120 298,400
2010/01/08 2,104 2,126 2,099 2,110 166,100
2010/01/07 2,111 2,119 2,095 2,110 148,600
2010/01/06 2,081 2,114 2,065 2,112 365,600
2010/01/05 2,095 2,095 2,071 2,080 249,400
2010/01/04 2,075 2,094 2,064 2,066 95,100

このページの先頭へ