！決算発表予定日 2024/05/15
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
4,477.8
円
(17:45)
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) | 3,720 (23/05/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,902 (24/03/13) | 4,322 (24/04/19) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 4,574 | 4,612 | 4,485 | 4,499 | -29 | -0.6 | 634,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 4,416 | 4,609 | 4,373 | 4,528 | +153 | +3.5 | 1,137,100 |
| 4/19 | 4,480 | 4,482 | 4,322 | 4,375 | -114 | -2.5 | 1,116,300 |
| 4/12 | 4,602 | 4,635 | 4,424 | 4,489 | -64 | -1.4 | 804,600 |
| 4/5 | 4,693 | 4,711 | 4,481 | 4,553 | -114 | -2.4 | 1,092,000 |
| 3/29 | 4,863 | 4,890 | 4,646 | 4,667 | -203 | -4.2 | 1,764,300 |
| 3/22 | 4,801 | 4,884 | 4,796 | 4,870 | +56 | +1.2 | 910,800 |
| 3/15 | 4,841 | 4,902 | 4,689 | 4,814 | -27 | -0.6 | 1,384,900 |
| 3/8 | 4,700 | 4,877 | 4,572 | 4,841 | +134 | +2.9 | 1,589,400 |
| 3/1 | 4,498 | 4,726 | 4,479 | 4,707 | +271 | +6.1 | 1,694,100 |
| 2/22 | 4,496 | 4,559 | 4,387 | 4,436 | -27 | -0.6 | 1,157,700 |
| 2/16 | 4,496 | 4,496 | 4,340 | 4,463 | -7 | -0.2 | 1,782,100 |
| 2/9 | 4,470 | 4,505 | 4,440 | 4,470 | +9 | +0.2 | 1,053,200 |
| 2/2 | 4,542 | 4,582 | 4,427 | 4,461 | -80 | -1.8 | 1,276,300 |
| 1/26 | 4,566 | 4,616 | 4,418 | 4,541 | -2 | +0.0 | 1,002,200 |
| 1/19 | 4,481 | 4,626 | 4,473 | 4,543 | +63 | +1.4 | 1,139,500 |
| 1/12 | 4,517 | 4,616 | 4,462 | 4,480 | -37 | -0.8 | 891,700 |
| 1/5 | 4,501 | 4,580 | 4,461 | 4,517 | -15 | -0.3 | 288,300 |
| 12/29 | 4,556 | 4,567 | 4,442 | 4,532 | +46 | +1.0 | 684,300 |
| 12/22 | 4,330 | 4,507 | 4,288 | 4,486 | +100 | +2.3 | 916,200 |
| 12/15 | 4,536 | 4,604 | 4,365 | 4,386 | -138 | -3.1 | 1,236,400 |
| 12/8 | 4,500 | 4,746 | 4,475 | 4,524 | +31 | +0.7 | 2,184,900 |
| 12/1 | 4,410 | 4,537 | 4,382 | 4,493 | +88 | +2.0 | 1,995,800 |
| 11/24 | 4,344 | 4,424 | 4,292 | 4,405 | +103 | +2.4 | 1,470,000 |
| 11/17 | 4,064 | 4,334 | 4,044 | 4,302 | +258 | +6.4 | 2,791,800 |
| 11/10 | 4,118 | 4,118 | 3,913 | 4,044 | -40 | -1.0 | 1,425,400 |
| 11/2 | 4,018 | 4,134 | 3,991 | 4,084 | +39 | +1.0 | 2,074,300 |
| 10/27 | 3,945 | 4,046 | 3,931 | 4,045 | +90 | +2.3 | 1,001,700 |
| 10/20 | 4,001 | 4,008 | 3,843 | 3,955 | -59 | -1.5 | 1,732,500 |
| 10/13 | 4,123 | 4,270 | 4,002 | 4,014 | -118 | -2.9 | 1,591,500 |
| 10/6 | 4,049 | 4,174 | 4,004 | 4,132 | +77 | +1.9 | 1,579,300 |
▶︎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