9989 (株)サンドラッグ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-22 | 4,495 | 4,570 | 4,484 | 4,529 | 307,300 | 4,529 |
| 2025-05-21 | 4,515 | 4,526 | 4,483 | 4,514 | 389,100 | 4,514 |
| 2025-05-20 | 4,613 | 4,617 | 4,488 | 4,499 | 489,500 | 4,499 |
| 2025-05-19 | 4,563 | 4,604 | 4,485 | 4,543 | 602,900 | 4,543 |
| 2025-05-16 | 4,508 | 4,632 | 4,462 | 4,556 | 844,100 | 4,556 |
| 2025-05-15 | 4,732 | 4,839 | 4,400 | 4,555 | 1,267,600 | 4,555 |
| 2025-05-14 | 4,741 | 4,827 | 4,722 | 4,802 | 434,600 | 4,802 |
| 2025-05-13 | 4,800 | 4,836 | 4,744 | 4,799 | 405,500 | 4,799 |
| 2025-05-12 | 4,815 | 4,883 | 4,786 | 4,866 | 343,900 | 4,866 |
| 2025-05-09 | 4,820 | 4,826 | 4,764 | 4,801 | 328,400 | 4,801 |
| 2025-05-08 | 4,806 | 4,827 | 4,768 | 4,813 | 287,900 | 4,813 |
| 2025-05-07 | 4,719 | 4,799 | 4,699 | 4,745 | 559,700 | 4,745 |
| 2025-05-02 | 4,673 | 4,758 | 4,654 | 4,696 | 343,200 | 4,696 |
| 2025-05-01 | 4,737 | 4,738 | 4,694 | 4,734 | 312,500 | 4,734 |
| 2025-04-30 | 4,711 | 4,800 | 4,711 | 4,784 | 528,900 | 4,784 |
| 2025-04-28 | 4,597 | 4,725 | 4,582 | 4,706 | 352,400 | 4,706 |
| 2025-04-25 | 4,552 | 4,660 | 4,512 | 4,609 | 258,800 | 4,609 |
| 2025-04-24 | 4,695 | 4,712 | 4,590 | 4,609 | 562,300 | 4,609 |
| 2025-04-23 | 4,690 | 4,721 | 4,674 | 4,701 | 421,400 | 4,701 |
| 2025-04-22 | 4,725 | 4,760 | 4,690 | 4,730 | 294,100 | 4,730 |
| 2025-04-21 | 4,690 | 4,752 | 4,690 | 4,741 | 233,100 | 4,741 |
| 2025-04-18 | 4,647 | 4,700 | 4,603 | 4,700 | 273,600 | 4,700 |
| 2025-04-17 | 4,660 | 4,660 | 4,588 | 4,590 | 424,800 | 4,590 |
| 2025-04-16 | 4,543 | 4,647 | 4,520 | 4,641 | 406,700 | 4,641 |
| 2025-04-15 | 4,570 | 4,591 | 4,469 | 4,499 | 500,200 | 4,499 |
| 2025-04-14 | 4,635 | 4,673 | 4,573 | 4,592 | 527,100 | 4,592 |
| 2025-04-11 | 4,463 | 4,561 | 4,389 | 4,524 | 675,700 | 4,524 |
| 2025-04-10 | 4,349 | 4,473 | 4,269 | 4,473 | 708,500 | 4,473 |
| 2025-04-09 | 4,218 | 4,317 | 4,183 | 4,295 | 546,400 | 4,295 |
| 2025-04-08 | 4,090 | 4,247 | 4,049 | 4,247 | 532,700 | 4,247 |
| 2025-04-07 | 4,100 | 4,203 | 4,025 | 4,115 | 645,600 | 4,115 |
| 2025-04-04 | 4,223 | 4,299 | 4,188 | 4,298 | 496,300 | 4,298 |
| 2025-04-03 | 4,150 | 4,220 | 4,129 | 4,220 | 489,400 | 4,220 |
| 2025-04-02 | 4,295 | 4,300 | 4,184 | 4,201 | 266,200 | 4,201 |
| 2025-04-01 | 4,257 | 4,295 | 4,211 | 4,230 | 281,900 | 4,230 |
| 2025-03-31 | 4,243 | 4,255 | 4,197 | 4,209 | 504,200 | 4,209 |
| 2025-03-28 | 4,224 | 4,255 | 4,206 | 4,241 | 405,500 | 4,241 |
| 2025-03-27 | 4,314 | 4,354 | 4,284 | 4,309 | 701,200 | 4,309 |
| 2025-03-26 | 4,311 | 4,332 | 4,280 | 4,300 | 363,600 | 4,300 |
| 2025-03-25 | 4,248 | 4,312 | 4,223 | 4,290 | 406,400 | 4,290 |
| 2025-03-24 | 4,206 | 4,246 | 4,192 | 4,223 | 358,400 | 4,223 |
| 2025-03-21 | 4,201 | 4,241 | 4,198 | 4,203 | 386,800 | 4,203 |
| 2025-03-19 | 4,165 | 4,225 | 4,149 | 4,212 | 406,200 | 4,212 |
| 2025-03-18 | 4,219 | 4,262 | 4,186 | 4,209 | 399,600 | 4,209 |
| 2025-03-17 | 4,165 | 4,207 | 4,147 | 4,171 | 345,800 | 4,171 |
| 2025-03-14 | 4,121 | 4,188 | 4,121 | 4,167 | 329,500 | 4,167 |
| 2025-03-13 | 4,166 | 4,194 | 4,116 | 4,139 | 400,700 | 4,139 |
| 2025-03-12 | 4,013 | 4,189 | 4,011 | 4,166 | 517,100 | 4,166 |
| 2025-03-11 | 4,127 | 4,150 | 4,022 | 4,097 | 464,100 | 4,097 |
| 2025-03-10 | 4,170 | 4,194 | 4,156 | 4,156 | 236,200 | 4,156 |
| 2025-03-07 | 4,204 | 4,225 | 4,145 | 4,160 | 447,800 | 4,160 |
| 2025-03-06 | 4,205 | 4,221 | 4,170 | 4,204 | 380,300 | 4,204 |
| 2025-03-05 | 4,213 | 4,234 | 4,175 | 4,211 | 310,900 | 4,211 |
| 2025-03-04 | 4,163 | 4,215 | 4,114 | 4,171 | 383,400 | 4,171 |
| 2025-03-03 | 4,135 | 4,175 | 4,130 | 4,163 | 268,800 | 4,163 |
| 2025-02-28 | 4,217 | 4,218 | 4,109 | 4,125 | 358,300 | 4,125 |
| 2025-02-27 | 4,211 | 4,255 | 4,186 | 4,237 | 187,200 | 4,237 |
| 2025-02-26 | 4,281 | 4,295 | 4,195 | 4,216 | 449,500 | 4,216 |
| 2025-02-25 | 4,322 | 4,331 | 4,272 | 4,314 | 387,200 | 4,314 |
| 2025-02-21 | 4,294 | 4,338 | 4,276 | 4,295 | 475,800 | 4,295 |
| 2025-02-20 | 4,289 | 4,315 | 4,248 | 4,300 | 408,500 | 4,300 |
| 2025-02-19 | 4,202 | 4,327 | 4,201 | 4,311 | 459,800 | 4,311 |
| 2025-02-18 | 4,236 | 4,243 | 4,166 | 4,197 | 341,400 | 4,197 |
| 2025-02-17 | 4,080 | 4,260 | 4,070 | 4,213 | 401,500 | 4,213 |
| 2025-02-14 | 4,122 | 4,125 | 4,074 | 4,111 | 319,700 | 4,111 |
| 2025-02-13 | 4,085 | 4,111 | 4,052 | 4,104 | 355,100 | 4,104 |
| 2025-02-12 | 4,050 | 4,087 | 4,029 | 4,086 | 240,200 | 4,086 |
| 2025-02-10 | 4,061 | 4,082 | 4,042 | 4,082 | 210,900 | 4,082 |
| 2025-02-07 | 4,087 | 4,128 | 4,054 | 4,061 | 174,000 | 4,061 |
| 2025-02-06 | 4,049 | 4,076 | 4,025 | 4,076 | 308,800 | 4,076 |
| 2025-02-05 | 4,050 | 4,057 | 4,003 | 4,029 | 389,600 | 4,029 |
| 2025-02-04 | 4,110 | 4,124 | 4,036 | 4,061 | 514,200 | 4,061 |
| 2025-02-03 | 4,180 | 4,189 | 4,131 | 4,133 | 355,400 | 4,133 |
| 2025-01-31 | 4,212 | 4,236 | 4,202 | 4,204 | 208,900 | 4,204 |
| 2025-01-30 | 4,200 | 4,231 | 4,189 | 4,225 | 164,200 | 4,225 |
| 2025-01-29 | 4,201 | 4,210 | 4,174 | 4,186 | 173,600 | 4,186 |
| 2025-01-28 | 4,188 | 4,266 | 4,169 | 4,208 | 305,700 | 4,208 |
| 2025-01-27 | 4,161 | 4,190 | 4,117 | 4,190 | 285,700 | 4,190 |
| 2025-01-24 | 4,155 | 4,159 | 4,125 | 4,134 | 196,200 | 4,134 |
| 2025-01-23 | 4,072 | 4,110 | 4,059 | 4,109 | 269,900 | 4,109 |
| 2025-01-22 | 4,150 | 4,153 | 4,078 | 4,092 | 370,700 | 4,092 |
| 2025-01-21 | 4,128 | 4,140 | 4,109 | 4,137 | 179,300 | 4,137 |
| 2025-01-20 | 4,126 | 4,148 | 4,111 | 4,116 | 299,800 | 4,116 |
| 2025-01-17 | 4,108 | 4,118 | 4,073 | 4,101 | 294,200 | 4,101 |
| 2025-01-16 | 4,070 | 4,118 | 4,062 | 4,108 | 295,600 | 4,108 |
| 2025-01-15 | 4,085 | 4,085 | 4,044 | 4,069 | 323,500 | 4,069 |
| 2025-01-14 | 4,098 | 4,106 | 4,023 | 4,052 | 460,800 | 4,052 |
| 2025-01-10 | 4,057 | 4,130 | 4,054 | 4,105 | 337,100 | 4,105 |
| 2025-01-09 | 4,119 | 4,132 | 4,057 | 4,082 | 398,100 | 4,082 |
| 2025-01-08 | 4,128 | 4,196 | 4,107 | 4,119 | 615,500 | 4,119 |
| 2025-01-07 | 4,060 | 4,095 | 4,049 | 4,090 | 533,000 | 4,090 |
| 2025-01-06 | 4,040 | 4,059 | 4,015 | 4,015 | 504,400 | 4,015 |
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