9989 (株)サンドラッグ の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-08 | 4,400 | 4,420 | 4,176 | 4,258 | 834,800 | 4,258 |
| 2024-05-07 | 4,500 | 4,515 | 4,467 | 4,480 | 171,100 | 4,480 |
| 2024-05-02 | 4,536 | 4,536 | 4,485 | 4,499 | 134,300 | 4,499 |
| 2024-05-01 | 4,575 | 4,575 | 4,501 | 4,510 | 163,500 | 4,510 |
| 2024-04-30 | 4,574 | 4,612 | 4,511 | 4,590 | 202,300 | 4,590 |
| 2024-04-26 | 4,477 | 4,564 | 4,468 | 4,528 | 237,500 | 4,528 |
| 2024-04-25 | 4,555 | 4,609 | 4,518 | 4,522 | 313,600 | 4,522 |
| 2024-04-24 | 4,476 | 4,543 | 4,450 | 4,525 | 210,900 | 4,525 |
| 2024-04-23 | 4,439 | 4,487 | 4,414 | 4,466 | 197,200 | 4,466 |
| 2024-04-22 | 4,416 | 4,434 | 4,373 | 4,414 | 177,900 | 4,414 |
| 2024-04-19 | 4,420 | 4,422 | 4,322 | 4,375 | 192,800 | 4,375 |
| 2024-04-18 | 4,454 | 4,482 | 4,437 | 4,450 | 184,600 | 4,450 |
| 2024-04-17 | 4,436 | 4,463 | 4,361 | 4,419 | 219,600 | 4,419 |
| 2024-04-16 | 4,458 | 4,471 | 4,405 | 4,416 | 284,700 | 4,416 |
| 2024-04-15 | 4,480 | 4,480 | 4,418 | 4,455 | 234,600 | 4,455 |
| 2024-04-12 | 4,471 | 4,515 | 4,439 | 4,489 | 197,000 | 4,489 |
| 2024-04-11 | 4,465 | 4,491 | 4,424 | 4,477 | 172,400 | 4,477 |
| 2024-04-10 | 4,575 | 4,587 | 4,491 | 4,496 | 135,200 | 4,496 |
| 2024-04-09 | 4,620 | 4,635 | 4,561 | 4,582 | 166,400 | 4,582 |
| 2024-04-08 | 4,602 | 4,618 | 4,569 | 4,611 | 133,600 | 4,611 |
| 2024-04-05 | 4,510 | 4,567 | 4,481 | 4,553 | 164,500 | 4,553 |
| 2024-04-04 | 4,552 | 4,578 | 4,509 | 4,539 | 189,200 | 4,539 |
| 2024-04-03 | 4,589 | 4,610 | 4,534 | 4,579 | 254,700 | 4,579 |
| 2024-04-02 | 4,640 | 4,647 | 4,543 | 4,592 | 254,700 | 4,592 |
| 2024-04-01 | 4,693 | 4,711 | 4,632 | 4,655 | 228,900 | 4,655 |
| 2024-03-29 | 4,668 | 4,693 | 4,646 | 4,667 | 220,600 | 4,667 |
| 2024-03-28 | 4,702 | 4,737 | 4,662 | 4,688 | 286,400 | 4,688 |
| 2024-03-27 | 4,765 | 4,815 | 4,750 | 4,782 | 495,400 | 4,782 |
| 2024-03-26 | 4,770 | 4,800 | 4,714 | 4,717 | 435,000 | 4,717 |
| 2024-03-25 | 4,863 | 4,890 | 4,807 | 4,834 | 326,900 | 4,834 |
| 2024-03-22 | 4,842 | 4,884 | 4,813 | 4,870 | 187,800 | 4,870 |
| 2024-03-21 | 4,873 | 4,880 | 4,821 | 4,832 | 288,700 | 4,832 |
| 2024-03-19 | 4,830 | 4,861 | 4,805 | 4,854 | 166,700 | 4,854 |
| 2024-03-18 | 4,801 | 4,840 | 4,796 | 4,839 | 267,600 | 4,839 |
| 2024-03-15 | 4,760 | 4,840 | 4,741 | 4,814 | 363,400 | 4,814 |
| 2024-03-14 | 4,790 | 4,803 | 4,689 | 4,756 | 357,000 | 4,756 |
| 2024-03-13 | 4,891 | 4,902 | 4,800 | 4,820 | 175,300 | 4,820 |
| 2024-03-12 | 4,842 | 4,890 | 4,759 | 4,890 | 217,200 | 4,890 |
| 2024-03-11 | 4,841 | 4,885 | 4,799 | 4,844 | 272,000 | 4,844 |
| 2024-03-08 | 4,869 | 4,877 | 4,794 | 4,841 | 361,800 | 4,841 |
| 2024-03-07 | 4,780 | 4,870 | 4,778 | 4,846 | 426,600 | 4,846 |
| 2024-03-06 | 4,582 | 4,735 | 4,582 | 4,728 | 313,200 | 4,728 |
| 2024-03-05 | 4,630 | 4,643 | 4,572 | 4,582 | 249,800 | 4,582 |
| 2024-03-04 | 4,700 | 4,726 | 4,613 | 4,629 | 238,000 | 4,629 |
| 2024-03-01 | 4,658 | 4,726 | 4,620 | 4,707 | 277,900 | 4,707 |
| 2024-02-29 | 4,602 | 4,708 | 4,602 | 4,673 | 384,400 | 4,673 |
| 2024-02-28 | 4,582 | 4,627 | 4,519 | 4,573 | 190,000 | 4,573 |
| 2024-02-27 | 4,637 | 4,674 | 4,579 | 4,581 | 228,800 | 4,581 |
| 2024-02-26 | 4,498 | 4,685 | 4,479 | 4,652 | 613,000 | 4,652 |
| 2024-02-22 | 4,416 | 4,443 | 4,387 | 4,436 | 317,300 | 4,436 |
| 2024-02-21 | 4,490 | 4,504 | 4,430 | 4,445 | 251,900 | 4,445 |
| 2024-02-20 | 4,525 | 4,559 | 4,493 | 4,530 | 228,300 | 4,530 |
| 2024-02-19 | 4,496 | 4,521 | 4,473 | 4,505 | 360,200 | 4,505 |
| 2024-02-16 | 4,390 | 4,479 | 4,350 | 4,463 | 668,900 | 4,463 |
| 2024-02-15 | 4,481 | 4,495 | 4,340 | 4,354 | 583,400 | 4,354 |
| 2024-02-14 | 4,452 | 4,463 | 4,341 | 4,341 | 299,400 | 4,341 |
| 2024-02-13 | 4,496 | 4,496 | 4,409 | 4,436 | 230,400 | 4,436 |
| 2024-02-09 | 4,447 | 4,484 | 4,440 | 4,470 | 225,400 | 4,470 |
| 2024-02-08 | 4,460 | 4,497 | 4,447 | 4,463 | 181,200 | 4,463 |
| 2024-02-07 | 4,453 | 4,505 | 4,440 | 4,479 | 163,400 | 4,479 |
| 2024-02-06 | 4,498 | 4,500 | 4,446 | 4,448 | 233,800 | 4,448 |
| 2024-02-05 | 4,470 | 4,490 | 4,455 | 4,468 | 249,400 | 4,468 |
| 2024-02-02 | 4,491 | 4,502 | 4,427 | 4,461 | 276,900 | 4,461 |
| 2024-02-01 | 4,475 | 4,535 | 4,455 | 4,504 | 193,000 | 4,504 |
| 2024-01-31 | 4,495 | 4,500 | 4,431 | 4,458 | 321,400 | 4,458 |
| 2024-01-30 | 4,558 | 4,574 | 4,466 | 4,477 | 313,700 | 4,477 |
| 2024-01-29 | 4,542 | 4,582 | 4,538 | 4,558 | 171,300 | 4,558 |
| 2024-01-26 | 4,499 | 4,560 | 4,487 | 4,541 | 192,900 | 4,541 |
| 2024-01-25 | 4,459 | 4,500 | 4,418 | 4,484 | 271,600 | 4,484 |
| 2024-01-24 | 4,579 | 4,616 | 4,498 | 4,501 | 210,300 | 4,501 |
| 2024-01-23 | 4,572 | 4,616 | 4,572 | 4,606 | 169,900 | 4,606 |
| 2024-01-22 | 4,566 | 4,566 | 4,515 | 4,535 | 157,500 | 4,535 |
| 2024-01-19 | 4,610 | 4,626 | 4,533 | 4,543 | 210,200 | 4,543 |
| 2024-01-18 | 4,593 | 4,602 | 4,554 | 4,589 | 304,000 | 4,589 |
| 2024-01-17 | 4,544 | 4,605 | 4,535 | 4,564 | 205,000 | 4,564 |
| 2024-01-16 | 4,548 | 4,554 | 4,503 | 4,533 | 216,300 | 4,533 |
| 2024-01-15 | 4,481 | 4,586 | 4,473 | 4,559 | 204,000 | 4,559 |
| 2024-01-12 | 4,537 | 4,537 | 4,462 | 4,480 | 167,200 | 4,480 |
| 2024-01-11 | 4,570 | 4,585 | 4,470 | 4,516 | 293,000 | 4,516 |
| 2024-01-10 | 4,584 | 4,602 | 4,555 | 4,561 | 185,000 | 4,561 |
| 2024-01-09 | 4,517 | 4,616 | 4,494 | 4,608 | 246,500 | 4,608 |
| 2024-01-05 | 4,580 | 4,580 | 4,499 | 4,517 | 133,800 | 4,517 |
| 2024-01-04 | 4,501 | 4,576 | 4,461 | 4,555 | 154,500 | 4,555 |
分割・併合履歴 ： [2017-03-29]1株→2株 [2006-03-28]1株→2株 [2004-09-27]1株→2株 [1997-03-26]1株→1.2株 [1996-03-26]1株→1.2株 [1995-03-28]1株→1.2株
