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
3,958.1
円
(13:53)
株価は15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) | 3,439 (24/11/21) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,902 (24/03/13) | 3,439 (24/11/21) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/18 | 4,020 | 4,054 | 3,932 | 3,960 | -29 | -0.7 | 1,048,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/13 | 3,903 | 4,051 | 3,902 | 3,989 | +124 | +3.2 | 2,801,500 |
| 12/6 | 3,660 | 3,900 | 3,646 | 3,865 | +179 | +4.9 | 2,288,800 |
| 11/29 | 3,582 | 3,725 | 3,550 | 3,686 | +131 | +3.7 | 2,269,300 |
| 11/22 | 3,538 | 3,569 | 3,439 | 3,555 | +52 | +1.5 | 2,390,400 |
| 11/15 | 3,735 | 3,773 | 3,481 | 3,503 | -249 | -6.6 | 2,583,500 |
| 11/8 | 3,797 | 3,830 | 3,729 | 3,752 | +18 | +0.5 | 1,341,700 |
| 11/1 | 3,817 | 3,845 | 3,733 | 3,734 | -74 | -1.9 | 1,457,500 |
| 10/25 | 3,945 | 3,945 | 3,782 | 3,808 | -134 | -3.4 | 908,100 |
| 10/18 | 4,082 | 4,103 | 3,937 | 3,942 | -96 | -2.4 | 857,900 |
| 10/11 | 4,253 | 4,289 | 4,018 | 4,038 | -218 | -5.1 | 1,424,200 |
| 10/4 | 4,212 | 4,295 | 4,169 | 4,256 | -24 | -0.6 | 1,014,400 |
| 9/27 | 4,138 | 4,316 | 4,101 | 4,280 | +153 | +3.7 | 1,153,700 |
| 9/20 | 4,151 | 4,187 | 4,043 | 4,127 | -8 | -0.2 | 1,405,400 |
| 9/13 | 4,259 | 4,322 | 4,118 | 4,135 | -135 | -3.2 | 1,175,800 |
| 9/6 | 4,237 | 4,337 | 4,153 | 4,270 | +30 | +0.7 | 1,348,700 |
| 8/30 | 4,183 | 4,262 | 4,153 | 4,240 | +42 | +1.0 | 1,296,400 |
| 8/23 | 4,102 | 4,212 | 4,073 | 4,198 | +65 | +1.6 | 1,032,300 |
| 8/16 | 3,876 | 4,148 | 3,813 | 4,133 | +239 | +6.1 | 1,868,300 |
| 8/9 | 3,851 | 3,991 | 3,731 | 3,894 | -83 | -2.1 | 1,863,200 |
| 8/2 | 4,050 | 4,185 | 3,973 | 3,977 | -30 | -0.8 | 1,574,200 |
| 7/26 | 4,052 | 4,120 | 3,960 | 4,007 | -32 | -0.8 | 1,317,700 |
| 7/19 | 4,050 | 4,073 | 3,995 | 4,039 | +16 | +0.4 | 1,194,000 |
| 7/12 | 3,940 | 4,045 | 3,895 | 4,023 | +91 | +2.3 | 1,412,000 |
| 7/5 | 4,093 | 4,093 | 3,924 | 3,932 | -122 | -3.0 | 1,444,400 |
| 6/28 | 3,977 | 4,136 | 3,944 | 4,054 | +134 | +3.4 | 1,907,500 |
| 6/21 | 3,875 | 4,011 | 3,854 | 3,920 | +71 | +1.8 | 1,645,600 |
| 6/14 | 3,950 | 3,957 | 3,792 | 3,849 | -117 | -3.0 | 1,488,500 |
| 6/7 | 4,040 | 4,060 | 3,931 | 3,966 | -30 | -0.8 | 1,625,500 |
| 5/31 | 3,976 | 4,025 | 3,867 | 3,996 | +20 | +0.5 | 1,635,900 |
| 5/24 | 4,030 | 4,136 | 3,901 | 3,976 | -39 | -1.0 | 1,239,700 |
▶︎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
