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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 7/2 | 3,625 | 3,710 | 3,515 | 3,515 | -75 | -2.1 | 2,347,900 |
| 6/25 | 3,570 | 3,645 | 3,560 | 3,590 | +15 | +0.4 | 1,739,200 |
| 6/18 | 3,595 | 3,690 | 3,540 | 3,575 | -25 | -0.7 | 2,587,200 |
| 6/11 | 3,575 | 3,615 | 3,505 | 3,600 | +25 | +0.7 | 3,024,900 |
| 6/4 | 3,780 | 3,780 | 3,505 | 3,575 | -155 | -4.2 | 3,042,300 |
| 5/28 | 3,595 | 3,860 | 3,550 | 3,730 | +140 | +3.9 | 11,564,800 |
| 5/21 | 3,500 | 3,625 | 3,430 | 3,590 | -155 | -4.1 | 3,625,300 |
| 5/14 | 3,815 | 3,920 | 3,555 | 3,745 | -75 | -2.0 | 2,927,700 |
| 5/7 | 3,795 | 3,875 | 3,770 | 3,820 | +95 | +2.6 | 572,100 |
| 4/30 | 3,905 | 3,920 | 3,705 | 3,725 | -155 | -4.0 | 1,399,500 |
| 4/23 | 3,980 | 3,995 | 3,775 | 3,880 | -135 | -3.4 | 1,767,300 |
| 4/16 | 4,005 | 4,195 | 3,980 | 4,015 | +30 | +0.8 | 1,617,100 |
| 4/9 | 4,050 | 4,085 | 3,960 | 3,985 | -55 | -1.4 | 1,475,800 |
| 4/2 | 4,140 | 4,235 | 4,040 | 4,040 | -85 | -2.1 | 1,249,300 |
| 3/26 | 4,190 | 4,200 | 4,035 | 4,125 | -95 | -2.3 | 1,204,300 |
| 3/19 | 4,240 | 4,295 | 4,135 | 4,220 | -15 | -0.4 | 1,332,700 |
| 3/12 | 4,130 | 4,270 | 4,040 | 4,235 | +110 | +2.7 | 1,286,400 |
| 3/5 | 4,070 | 4,160 | 4,010 | 4,125 | +125 | +3.1 | 1,199,800 |
| 2/26 | 4,090 | 4,095 | 3,990 | 4,000 | -105 | -2.6 | 951,100 |
| 2/19 | 4,155 | 4,165 | 3,980 | 4,105 | -50 | -1.2 | 1,458,000 |
| 2/12 | 4,315 | 4,450 | 4,150 | 4,155 | -160 | -3.7 | 1,170,400 |
| 2/5 | 4,225 | 4,325 | 4,195 | 4,315 | +160 | +3.9 | 899,200 |
| 1/29 | 4,090 | 4,240 | 4,025 | 4,155 | +55 | +1.3 | 1,377,100 |
| 1/22 | 4,160 | 4,235 | 4,040 | 4,100 | +10 | +0.2 | 1,308,300 |
| 1/15 | 4,025 | 4,120 | 3,960 | 4,090 | 0 | 0.0 | 1,481,500 |
| 1/8 | 4,140 | 4,145 | 4,015 | 4,090 | -30 | -0.7 | 1,022,400 |
| 12/30 | 4,175 | 4,185 | 4,100 | 4,120 | -35 | -0.8 | 644,900 |
| 12/25 | 4,160 | 4,200 | 4,090 | 4,155 | -5 | -0.1 | 969,800 |
| 12/18 | 4,290 | 4,325 | 4,100 | 4,160 | -145 | -3.4 | 1,479,000 |
| 12/11 | 4,495 | 4,515 | 4,285 | 4,305 | -210 | -4.7 | 1,476,000 |
▶︎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
