9989東証P貸借
業種 小売業
サンドラッグ 株価時系列データ
PTS
3,990
円
(23:34)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 4,902 (24/03/13) | 3,843 (23/10/18) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,902 (24/03/13) | 3,867 (24/05/29) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 4,575 | 4,575 | 3,867 | 3,996 | -594 | -12.9 | 7,583,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/05 | 2,991 | 3,010 | 2,715 | 2,722 | -254 | -8.5 | 12,148,200 |
| 19/04 | 3,035 | 3,170 | 2,884 | 2,976 | -74 | -2.4 | 8,282,100 |
| 19/03 | 3,420 | 3,440 | 3,005 | 3,050 | -360 | -10.6 | 8,342,700 |
| 19/02 | 3,505 | 3,605 | 3,160 | 3,410 | -65 | -1.9 | 6,967,700 |
| 19/01 | 3,295 | 3,600 | 3,280 | 3,475 | +200 | +6.1 | 7,331,400 |
| 18/12 | 3,845 | 3,900 | 3,160 | 3,275 | -555 | -14.5 | 5,884,500 |
| 18/11 | 4,105 | 4,255 | 3,790 | 3,830 | -270 | -6.6 | 7,038,700 |
| 18/10 | 4,050 | 4,115 | 3,805 | 4,100 | +45 | +1.1 | 7,341,500 |
| 18/09 | 3,960 | 4,175 | 3,665 | 4,055 | +65 | +1.6 | 7,073,900 |
| 18/08 | 4,490 | 4,700 | 3,875 | 3,990 | -480 | -10.7 | 8,396,900 |
| 18/07 | 4,470 | 4,790 | 4,255 | 4,470 | -20 | -0.5 | 7,670,000 |
| 18/06 | 4,950 | 5,070 | 4,440 | 4,490 | -460 | -9.3 | 6,952,300 |
| 18/05 | 5,640 | 5,770 | 4,930 | 4,950 | -680 | -12.1 | 6,432,300 |
| 18/04 | 4,940 | 5,640 | 4,800 | 5,630 | +715 | +14.6 | 4,725,000 |
| 18/03 | 4,900 | 5,070 | 4,690 | 4,915 | -30 | -0.6 | 5,261,500 |
| 18/02 | 4,715 | 5,050 | 4,465 | 4,945 | +250 | +5.3 | 6,078,000 |
| 18/01 | 5,290 | 5,400 | 4,670 | 4,695 | -545 | -10.4 | 6,724,400 |
| 17/12 | 5,190 | 5,390 | 5,100 | 5,240 | +70 | +1.4 | 2,864,800 |
| 17/11 | 5,010 | 5,200 | 4,805 | 5,170 | +235 | +4.8 | 4,679,300 |
| 17/10 | 4,695 | 4,965 | 4,585 | 4,935 | +275 | +5.9 | 5,637,800 |
| 17/09 | 4,565 | 4,765 | 4,400 | 4,660 | +105 | +2.3 | 4,413,000 |
| 17/08 | 4,135 | 4,605 | 4,135 | 4,555 | +445 | +10.8 | 5,657,400 |
| 17/07 | 4,160 | 4,185 | 4,025 | 4,110 | -80 | -1.9 | 4,428,800 |
| 17/06 | 4,290 | 4,535 | 4,150 | 4,190 | -120 | -2.8 | 5,724,100 |
| 17/05 | 3,910 | 4,365 | 3,900 | 4,310 | +400 | +10.2 | 5,567,900 |
| 17/04 | 3,875 | 3,950 | 3,795 | 3,910 | +175 | +4.7 | 6,270,300 |
| 17/03 | 3,700 | 3,980 | 3,690 | 3,735 | +40 | +1.1 | 8,369,100 |
| 17/02 | 3,885 | 3,915 | 3,585 | 3,695 | -195 | -5.0 | 9,525,600 |
| 17/01 | 4,065 | 4,395 | 3,855 | 3,890 | -155 | -3.8 | 8,784,600 |
| 16/12 | 4,030 | 4,130 | 3,745 | 4,045 | +65 | +1.6 | 8,156,200 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて