KabuInsight

サンドラッグ

9989
プライム/小売業/SUNDRUG CO.,LTD.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-133,920.03,996.03,920.03,959.0+25.0+0.64%502,400
2026-03-123,981.03,981.03,931.03,934.0-90.0-2.24%607,700
2026-03-114,065.04,067.04,024.04,024.0-12.0-0.30%424,900
2026-03-104,010.04,045.03,993.04,036.0+26.0+0.65%601,200
2026-03-093,980.04,016.03,907.04,010.0+23.0+0.58%695,600
2026-03-063,985.04,004.03,889.03,987.0-22.0-0.55%673,800
2026-03-054,076.04,098.04,009.04,009.0-31.0-0.77%539,800
2026-03-044,098.04,099.04,006.04,040.0-97.0-2.34%715,900
2026-03-034,210.04,233.04,110.04,137.0-103.0-2.43%532,400
2026-03-024,245.04,310.04,223.04,240.0+18.0+0.43%693,800
2026-02-274,198.04,222.04,172.04,222.0+37.0+0.88%594,300
2026-02-264,201.04,206.04,177.04,185.0-27.0-0.64%301,400
2026-02-254,285.04,286.04,212.04,212.0-52.0-1.22%405,500
2026-02-244,208.04,302.04,192.04,264.0+104.0+2.50%707,800
2026-02-204,145.04,171.04,116.04,160.0+15.0+0.36%342,000
2026-02-194,170.04,187.04,137.04,145.0-46.0-1.10%232,300
2026-02-184,200.04,212.04,164.04,191.0+47.0+1.13%318,000
2026-02-174,161.04,188.04,126.04,144.0-1.0-0.02%234,200
2026-02-164,188.04,200.04,124.04,145.0-43.0-1.03%319,000
2026-02-134,160.04,197.04,083.04,188.0-1.0-0.02%529,600
2026-02-124,238.04,254.04,187.04,189.0-47.0-1.11%404,900
2026-02-104,230.04,264.04,220.04,236.0+4.0+0.09%201,300
2026-02-094,250.04,262.04,207.04,232.0+11.0+0.26%254,800
2026-02-064,250.04,255.04,185.04,221.0-31.0-0.73%286,400
2026-02-054,254.04,266.04,175.04,252.0+68.0+1.63%259,100
2026-02-044,155.04,207.04,135.04,184.0+9.0+0.22%231,100
2026-02-034,156.04,176.04,132.04,175.0+32.0+0.77%287,000
2026-02-024,180.04,181.04,116.04,143.0+23.0+0.56%302,800
2026-01-304,084.04,122.04,064.04,120.0+36.0+0.88%338,200
2026-01-294,085.04,103.04,027.04,084.0-37.0-0.90%299,200
2026-01-284,151.04,156.04,102.04,121.0-62.0-1.48%337,500
2026-01-274,206.04,213.04,166.04,183.0-23.0-0.55%317,900
2026-01-264,254.04,263.04,206.04,206.0-61.0-1.43%349,900
2026-01-234,259.04,275.04,239.04,267.0+26.0+0.61%297,300
2026-01-224,217.04,247.04,204.04,241.0+15.0+0.35%372,600
2026-01-214,300.04,315.04,220.04,226.0-64.0-1.49%329,800
2026-01-204,209.04,306.04,184.04,290.0+96.0+2.29%390,000
2026-01-194,138.04,206.04,127.04,194.0+78.0+1.90%422,400
2026-01-164,161.04,172.04,085.04,116.0-92.0-2.19%540,700
2026-01-154,244.04,252.04,204.04,208.0+4.0+0.10%226,400
2026-01-144,185.04,240.04,185.04,204.0-4.0-0.10%307,100
2026-01-134,221.04,243.04,181.04,208.0+6.0+0.14%321,300
2026-01-094,260.04,282.04,202.04,202.0-53.0-1.25%381,100
2026-01-084,279.04,285.04,233.04,255.0+5.0+0.12%371,300
2026-01-074,260.04,268.04,219.04,250.0-45.0-1.05%296,100
2026-01-064,305.04,325.04,255.04,295.0+8.0+0.19%244,900
2026-01-054,306.04,321.04,278.04,287.0-19.0-0.44%266,300
2025-12-304,336.04,347.04,306.04,306.0-22.0-0.51%168,700
2025-12-294,321.04,334.04,300.04,328.0+30.0+0.70%182,000
2025-12-264,284.04,315.04,275.04,298.0+37.0+0.87%129,200
2025-12-254,305.04,305.04,261.04,261.0-11.0-0.26%180,600
2025-12-244,281.04,308.04,271.04,272.0-5.0-0.12%187,900
2025-12-234,230.04,281.04,222.04,277.0+42.0+0.99%222,200
2025-12-224,300.04,312.04,232.04,235.0-80.0-1.85%213,800
2025-12-194,300.04,344.04,295.04,315.0-7.0-0.16%367,200
2025-12-184,319.04,339.04,294.04,322.0+29.0+0.68%243,500
2025-12-174,296.04,317.04,271.04,293.0-1.0-0.02%210,900
2025-12-164,337.04,338.04,284.04,294.0-12.0-0.28%278,500
2025-12-154,311.04,319.04,271.04,306.0+47.0+1.10%461,600
2025-12-124,325.04,335.04,250.04,259.0-59.0-1.37%329,800
2025-12-114,398.04,423.04,293.04,318.0-43.0-0.99%287,500
2025-12-104,355.04,389.04,355.04,361.0+25.0+0.58%246,300
2025-12-094,302.04,340.04,266.04,336.0+34.0+0.79%263,700
2025-12-084,280.04,304.04,266.04,302.0+49.0+1.15%253,500
2025-12-054,268.04,282.04,237.04,253.0-3.0-0.07%221,100
2025-12-044,280.04,300.04,248.04,256.0-24.0-0.56%212,300
2025-12-034,289.04,296.04,246.04,280.0-29.0-0.67%228,400
2025-12-024,285.04,337.04,285.04,309.0+25.0+0.58%189,300
2025-12-014,317.04,361.04,282.04,284.0-47.0-1.09%225,300
2025-11-284,349.04,374.04,308.04,331.0-22.0-0.51%246,400
2025-11-274,378.04,395.04,341.04,353.0-25.0-0.57%273,900
2025-11-264,391.04,459.04,340.04,378.0+8.0+0.18%423,900
2025-11-254,387.04,417.04,351.04,370.0-65.0-1.47%312,100
2025-11-214,340.04,466.04,330.04,435.0+127.0+2.95%450,600
2025-11-204,293.04,348.04,285.04,308.0-16.0-0.37%264,000
2025-11-194,283.04,348.04,272.04,324.0+83.0+1.96%357,300
2025-11-184,250.04,304.04,188.04,241.0-18.0-0.42%280,100
2025-11-174,138.04,282.04,128.04,259.0-19.0-0.44%400,100
2025-11-144,282.04,284.04,248.04,278.0+19.0+0.45%232,400
2025-11-134,301.04,322.04,259.04,259.0-47.0-1.09%179,100
2025-11-124,300.04,357.04,288.04,306.0-13.0-0.30%256,700
2025-11-114,322.04,335.04,290.04,319.0-11.0-0.25%179,600
2025-11-104,296.04,333.04,280.04,330.0+68.0+1.60%276,100
2025-11-074,177.04,276.04,170.04,262.0+99.0+2.38%267,300
2025-11-064,133.04,168.04,121.04,163.0-2.0-0.05%355,100
2025-11-054,193.04,215.04,139.04,165.0-15.0-0.36%257,400
2025-11-044,119.04,184.04,111.04,180.0+20.0+0.48%280,400
2025-10-314,206.04,211.04,158.04,160.0-32.0-0.76%211,500
2025-10-304,108.04,192.04,108.04,192.0+100.0+2.44%1,130,200
2025-10-294,170.04,182.04,090.04,092.0-116.0-2.76%374,500
2025-10-284,239.04,250.04,198.04,208.0-25.0-0.59%311,900
2025-10-274,265.04,298.04,220.04,233.0+14.0+0.33%237,500
2025-10-244,229.04,240.04,208.04,219.0-14.0-0.33%209,900
2025-10-234,249.04,255.04,224.04,233.0+3.0+0.07%178,600
2025-10-224,206.04,239.04,170.04,230.0+64.0+1.54%255,000
2025-10-214,151.04,186.04,146.04,166.0+23.0+0.56%203,200
2025-10-204,188.04,188.04,133.04,143.0+51.0+1.25%268,100
2025-10-174,121.04,140.04,074.04,092.0-41.0-0.99%279,500
2025-10-164,155.04,174.04,120.04,133.0-11.0-0.27%149,200
2025-10-154,175.04,199.04,140.04,144.0-32.0-0.77%238,700
2025-10-144,099.04,200.04,097.04,176.0+21.0+0.51%339,700
2025-10-104,183.04,214.04,154.04,155.0-73.0-1.73%324,000
2025-10-094,258.04,273.04,214.04,228.0-53.0-1.24%255,700
2025-10-084,248.04,300.04,248.04,281.0+18.0+0.42%255,500
2025-10-074,230.04,265.04,212.04,263.0+28.0+0.66%228,400
2025-10-064,290.04,290.04,219.04,235.0+15.0+0.36%288,600
2025-10-034,220.04,258.04,203.04,220.0+12.0+0.29%311,900
2025-10-024,257.04,264.04,177.04,208.0-39.0-0.92%291,600
2025-10-014,310.04,337.04,230.04,247.0-90.0-2.08%206,100
2025-09-304,340.04,355.04,317.04,337.0-3.0-0.07%216,900
2025-09-294,401.04,401.04,314.04,340.0-110.0-2.47%243,500
2025-09-264,405.04,469.04,405.04,450.0+48.0+1.09%348,400
2025-09-254,410.04,436.04,386.04,402.0-16.0-0.36%289,600
2025-09-244,395.04,422.04,386.04,418.0+7.0+0.16%287,200
2025-09-224,444.04,450.04,401.04,411.0-53.0-1.19%244,000
2025-09-194,505.04,530.04,450.04,464.0-68.0-1.50%349,700
2025-09-184,568.04,570.04,504.04,532.0-9.0-0.20%213,400
2025-09-174,526.04,565.04,511.04,541.0-11.0-0.24%233,600
2025-09-164,573.04,598.04,544.04,552.0-20.0-0.44%310,000
2025-09-124,610.04,610.04,572.04,572.0——271,800

直近120営業日分を表示