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
3,940.9
円
(10:31)
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) |
|---|---|---|---|---|---|---|---|
| 12/19 | 4,020 | 4,054 | 3,925 | 3,941 | -48 | -1.2 | 1,301,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/4 | 4,430 | 4,525 | 4,330 | 4,515 | +85 | +1.9 | 1,933,000 |
| 11/27 | 4,285 | 4,480 | 4,230 | 4,430 | +240 | +5.7 | 1,303,900 |
| 11/20 | 4,205 | 4,280 | 4,110 | 4,190 | +25 | +0.6 | 1,328,500 |
| 11/13 | 4,225 | 4,280 | 3,970 | 4,165 | +10 | +0.2 | 1,724,400 |
| 11/6 | 3,940 | 4,185 | 3,905 | 4,155 | +280 | +7.2 | 1,064,900 |
| 10/30 | 3,885 | 4,000 | 3,815 | 3,875 | -35 | -0.9 | 1,394,900 |
| 10/23 | 4,075 | 4,185 | 3,880 | 3,910 | -165 | -4.1 | 1,378,000 |
| 10/16 | 4,105 | 4,215 | 4,035 | 4,075 | -5 | -0.1 | 1,174,800 |
| 10/9 | 4,015 | 4,135 | 3,920 | 4,080 | +125 | +3.2 | 1,451,500 |
| 10/2 | 4,125 | 4,155 | 3,925 | 3,955 | -125 | -3.1 | 1,425,900 |
| 9/25 | 4,040 | 4,090 | 3,980 | 4,080 | +40 | +1.0 | 1,149,000 |
| 9/18 | 3,890 | 4,065 | 3,875 | 4,040 | +120 | +3.1 | 1,593,400 |
| 9/11 | 3,890 | 3,920 | 3,775 | 3,920 | +15 | +0.4 | 1,367,200 |
| 9/4 | 3,905 | 4,000 | 3,890 | 3,905 | -50 | -1.3 | 1,362,500 |
| 8/28 | 3,980 | 4,030 | 3,925 | 3,955 | -35 | -0.9 | 1,209,900 |
| 8/21 | 4,040 | 4,055 | 3,930 | 3,990 | -40 | -1.0 | 1,685,200 |
| 8/14 | 3,655 | 4,055 | 3,580 | 4,030 | +380 | +10.4 | 2,330,000 |
| 8/7 | 3,665 | 3,755 | 3,610 | 3,650 | +40 | +1.1 | 1,759,300 |
| 7/31 | 3,580 | 3,675 | 3,535 | 3,610 | +30 | +0.8 | 1,411,900 |
| 7/22 | 3,605 | 3,625 | 3,545 | 3,580 | -15 | -0.4 | 791,800 |
| 7/17 | 3,530 | 3,610 | 3,475 | 3,595 | +130 | +3.8 | 1,710,700 |
| 7/10 | 3,505 | 3,625 | 3,465 | 3,465 | -25 | -0.7 | 1,868,700 |
| 7/3 | 3,600 | 3,655 | 3,385 | 3,490 | -60 | -1.7 | 2,579,000 |
| 6/26 | 3,595 | 3,640 | 3,465 | 3,550 | -10 | -0.3 | 2,194,100 |
| 6/19 | 3,440 | 3,615 | 3,440 | 3,560 | +95 | +2.7 | 2,295,000 |
| 6/12 | 3,560 | 3,615 | 3,395 | 3,465 | -65 | -1.8 | 1,956,200 |
| 6/5 | 3,630 | 3,710 | 3,505 | 3,530 | -100 | -2.8 | 2,092,400 |
| 5/29 | 3,370 | 3,660 | 3,360 | 3,630 | +270 | +8.0 | 3,345,000 |
| 5/22 | 3,440 | 3,520 | 3,310 | 3,360 | -345 | -9.3 | 3,538,300 |
| 5/15 | 3,635 | 3,845 | 3,600 | 3,705 | +65 | +1.8 | 2,377,500 |
▶︎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
