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) |
|---|---|---|---|---|---|---|---|
| 8/26 | 3,495 | 3,555 | 3,440 | 3,460 | -35 | -1.0 | 1,199,400 |
| 8/19 | 3,390 | 3,565 | 3,300 | 3,495 | +385 | +12.4 | 2,481,400 |
| 8/12 | 3,110 | 3,150 | 3,065 | 3,110 | +15 | +0.5 | 1,112,800 |
| 8/5 | 3,170 | 3,180 | 3,040 | 3,095 | -25 | -0.8 | 1,007,300 |
| 7/29 | 3,200 | 3,200 | 3,085 | 3,120 | -65 | -2.0 | 994,600 |
| 7/22 | 3,025 | 3,205 | 2,984 | 3,185 | +145 | +4.8 | 1,081,800 |
| 7/15 | 3,145 | 3,160 | 3,035 | 3,040 | -50 | -1.6 | 1,339,600 |
| 7/8 | 3,040 | 3,135 | 2,999 | 3,090 | +85 | +2.8 | 1,322,500 |
| 7/1 | 2,990 | 3,085 | 2,912 | 3,005 | +52 | +1.8 | 2,395,100 |
| 6/24 | 2,780 | 2,957 | 2,751 | 2,953 | +205 | +7.5 | 1,748,400 |
| 6/17 | 2,870 | 2,884 | 2,672 | 2,748 | -142 | -4.9 | 2,964,100 |
| 6/10 | 2,884 | 2,919 | 2,829 | 2,890 | -1 | +0.0 | 1,671,000 |
| 6/3 | 2,802 | 2,917 | 2,779 | 2,891 | +124 | +4.5 | 2,484,900 |
| 5/27 | 2,767 | 2,802 | 2,712 | 2,767 | +40 | +1.5 | 1,610,500 |
| 5/20 | 2,627 | 2,775 | 2,588 | 2,727 | -191 | -6.6 | 3,676,000 |
| 5/13 | 2,998 | 3,015 | 2,864 | 2,918 | -82 | -2.7 | 2,004,300 |
| 5/6 | 2,989 | 3,015 | 2,940 | 3,000 | -20 | -0.7 | 827,400 |
| 4/28 | 2,906 | 3,020 | 2,906 | 3,020 | +64 | +2.2 | 1,572,100 |
| 4/22 | 2,934 | 2,987 | 2,820 | 2,956 | -28 | -0.9 | 2,509,200 |
| 4/15 | 2,990 | 3,090 | 2,948 | 2,984 | +9 | +0.3 | 2,203,600 |
| 4/8 | 2,953 | 3,065 | 2,953 | 2,975 | +6 | +0.2 | 1,680,700 |
| 4/1 | 3,145 | 3,160 | 2,941 | 2,969 | -171 | -5.5 | 2,132,700 |
| 3/25 | 3,070 | 3,210 | 3,045 | 3,140 | +90 | +3.0 | 1,308,800 |
| 3/18 | 3,010 | 3,100 | 2,900 | 3,050 | 0 | 0.0 | 1,731,500 |
| 3/11 | 3,035 | 3,105 | 3,005 | 3,050 | 0 | 0.0 | 1,664,400 |
| 3/4 | 3,090 | 3,140 | 3,010 | 3,050 | -55 | -1.8 | 1,163,300 |
| 2/25 | 3,110 | 3,240 | 3,065 | 3,105 | -40 | -1.3 | 1,309,200 |
| 2/18 | 3,010 | 3,175 | 2,997 | 3,145 | +125 | +4.1 | 1,769,000 |
| 2/10 | 2,951 | 3,035 | 2,947 | 3,020 | +46 | +1.6 | 1,165,000 |
| 2/4 | 2,937 | 2,982 | 2,867 | 2,974 | +77 | +2.7 | 1,069,300 |
▶︎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
