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
3,958.7
円
(18:51)
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 | 3,929 | 3,937 | -52 | -1.3 | 1,515,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/29 | 4,123 | 4,249 | 4,035 | 4,055 | -79 | -1.9 | 1,931,700 |
| 9/22 | 4,333 | 4,357 | 4,107 | 4,134 | -219 | -5.0 | 1,549,500 |
| 9/15 | 4,385 | 4,398 | 4,281 | 4,353 | -20 | -0.5 | 1,100,200 |
| 9/8 | 4,304 | 4,428 | 4,302 | 4,373 | +47 | +1.1 | 991,900 |
| 9/1 | 4,360 | 4,369 | 4,178 | 4,326 | -24 | -0.6 | 1,471,700 |
| 8/25 | 4,161 | 4,401 | 4,137 | 4,350 | +199 | +4.8 | 1,383,600 |
| 8/18 | 4,413 | 4,455 | 4,121 | 4,151 | -192 | -4.4 | 1,875,000 |
| 8/10 | 4,113 | 4,345 | 4,100 | 4,343 | +230 | +5.6 | 1,050,000 |
| 8/4 | 4,218 | 4,234 | 4,092 | 4,113 | -47 | -1.1 | 1,300,500 |
| 7/28 | 4,150 | 4,175 | 4,095 | 4,160 | +52 | +1.3 | 1,301,600 |
| 7/21 | 4,170 | 4,194 | 4,088 | 4,108 | -44 | -1.1 | 1,356,900 |
| 7/14 | 4,200 | 4,247 | 4,122 | 4,152 | -25 | -0.6 | 1,796,400 |
| 7/7 | 4,272 | 4,312 | 4,163 | 4,177 | -91 | -2.1 | 1,355,100 |
| 6/30 | 4,275 | 4,333 | 4,186 | 4,268 | +15 | +0.4 | 1,598,400 |
| 6/23 | 4,355 | 4,369 | 4,234 | 4,253 | -120 | -2.7 | 1,619,300 |
| 6/16 | 4,177 | 4,390 | 4,148 | 4,373 | +199 | +4.8 | 1,868,300 |
| 6/9 | 4,131 | 4,199 | 4,073 | 4,174 | +69 | +1.7 | 1,571,100 |
| 6/2 | 4,110 | 4,120 | 3,965 | 4,105 | +55 | +1.4 | 1,823,900 |
| 5/26 | 4,330 | 4,395 | 4,020 | 4,050 | -230 | -5.4 | 2,308,100 |
| 5/19 | 3,900 | 4,285 | 3,830 | 4,280 | +400 | +10.3 | 2,852,400 |
| 5/12 | 3,730 | 3,895 | 3,720 | 3,880 | +120 | +3.2 | 1,686,400 |
| 5/2 | 3,750 | 3,820 | 3,745 | 3,760 | +15 | +0.4 | 455,100 |
| 4/28 | 3,715 | 3,775 | 3,685 | 3,745 | +65 | +1.8 | 1,247,000 |
| 4/21 | 3,625 | 3,715 | 3,605 | 3,680 | +55 | +1.5 | 1,233,500 |
| 4/14 | 3,530 | 3,650 | 3,515 | 3,625 | +95 | +2.7 | 1,199,200 |
| 4/7 | 3,650 | 3,675 | 3,510 | 3,530 | -105 | -2.9 | 2,006,000 |
| 3/31 | 3,645 | 3,710 | 3,580 | 3,635 | +5 | +0.1 | 1,878,500 |
▶︎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
