Comparing Back to the side-by-side chart ↗
SUNDRUG CO.,LTD.（9989.T）— 株価履歴
2026-10-16 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3619.00 | 3661.00 | 3610.00 | 3661.00 | +1.30% | 507,100 |
| 2026-10-15 | 3547.00 | 3616.00 | 3529.00 | 3614.00 | +2.50% | 694,000 |
| 2026-10-14 | 3538.00 | 3559.00 | 3513.00 | 3526.00 | -0.28% | 560,700 |
| 2026-10-13 | 3556.00 | 3557.00 | 3512.00 | 3536.00 | +0.17% | 485,800 |
| 2026-10-09 | 3572.00 | 3572.00 | 3515.00 | 3530.00 | -0.81% | 723,000 |
| 2026-10-08 | 3569.00 | 3569.00 | 3506.00 | 3559.00 | +0.62% | 819,700 |
| 2026-10-07 | 3556.00 | 3581.00 | 3531.00 | 3537.00 | -0.08% | 733,800 |
| 2026-10-06 | 3550.00 | 3565.00 | 3535.00 | 3540.00 | -0.81% | 502,500 |
| 2026-10-05 | 3560.00 | 3569.00 | 3530.00 | 3569.00 | +0.03% | 527,600 |
| 2026-10-02 | 3575.00 | 3575.00 | 3541.00 | 3568.00 | -0.14% | 637,400 |
| 2026-10-01 | 3570.00 | 3590.00 | 3545.00 | 3573.00 | -0.11% | 576,900 |
| 2026-09-30 | 3554.00 | 3577.00 | 3515.00 | 3577.00 | +0.87% | 628,400 |
| 2026-09-29 | 3575.00 | 3595.00 | 3540.00 | 3546.00 | -2.39% | 632,500 |
| 2026-09-28 | 3692.00 | 3703.00 | 3633.00 | 3633.00 | -0.95% | 768,100 |
| 2026-09-25 | 3681.00 | 3690.00 | 3653.00 | 3668.00 | +0.19% | 498,000 |
| 2026-09-24 | 3645.00 | 3683.00 | 3641.00 | 3661.00 | +0.88% | 564,700 |
| 2026-09-18 | 3706.00 | 3707.00 | 3629.00 | 3629.00 | -2.08% | 1,755,300 |
| 2026-09-17 | 3695.00 | 3720.00 | 3687.00 | 3706.00 | +0.30% | 518,500 |
| 2026-09-16 | 3719.00 | 3731.00 | 3695.00 | 3695.00 | -0.65% | 279,200 |
| 2026-09-15 | 3767.00 | 3775.00 | 3715.00 | 3719.00 | -0.27% | 378,200 |
| 2026-09-14 | 3705.00 | 3738.00 | 3703.00 | 3729.00 | +1.75% | 403,200 |
| 2026-09-11 | 3651.00 | 3689.00 | 3648.00 | 3665.00 | -0.16% | 443,500 |
| 2026-09-10 | 3700.00 | 3708.00 | 3665.00 | 3671.00 | -1.00% | 493,700 |
| 2026-09-09 | 3709.00 | 3730.00 | 3682.00 | 3708.00 | -0.62% | 487,800 |
| 2026-09-08 | 3719.00 | 3738.00 | 3703.00 | 3731.00 | +0.57% | 471,500 |
| 2026-09-07 | 3730.00 | 3733.00 | 3696.00 | 3710.00 | -0.43% | 463,900 |
| 2026-09-04 | 3692.00 | 3743.00 | 3685.00 | 3726.00 | +0.30% | 479,000 |
| 2026-09-03 | 3689.00 | 3715.00 | 3672.00 | 3715.00 | +1.28% | 524,200 |
| 2026-09-02 | 3728.00 | 3728.00 | 3668.00 | 3668.00 | -1.11% | 528,100 |
| 2026-09-01 | 3730.00 | 3783.00 | 3709.00 | 3709.00 | -0.62% | 546,900 |
| 2026-08-31 | 3727.00 | 3755.00 | 3722.00 | 3732.00 | -0.21% | 467,800 |
| 2026-08-28 | 3698.00 | 3740.00 | 3688.00 | 3740.00 | +0.46% | 579,900 |
| 2026-08-27 | 3713.00 | 3733.00 | 3694.00 | 3723.00 | -0.69% | 564,300 |
| 2026-08-26 | 3745.00 | 3764.00 | 3733.00 | 3749.00 | -0.08% | 472,900 |
| 2026-08-25 | 3799.00 | 3800.00 | 3740.00 | 3752.00 | +0.32% | 467,100 |
| 2026-08-24 | 3735.00 | 3759.00 | 3717.00 | 3740.00 | +0.75% | 339,700 |
| 2026-08-21 | 3726.00 | 3746.00 | 3695.00 | 3712.00 | -0.13% | 546,400 |
| 2026-08-20 | 3677.00 | 3717.00 | 3647.00 | 3717.00 | +1.56% | 593,300 |
| 2026-08-19 | 3692.00 | 3699.00 | 3628.00 | 3660.00 | +0.55% | 632,400 |
| 2026-08-18 | 3682.00 | 3694.00 | 3637.00 | 3640.00 | -1.62% | 767,400 |
| 2026-08-17 | 3700.00 | 3731.00 | 3661.00 | 3700.00 | -1.23% | 933,500 |
| 2026-08-14 | 3709.00 | 3760.00 | 3696.00 | 3746.00 | +0.48% | 391,600 |
| 2026-08-13 | 3758.00 | 3764.00 | 3700.00 | 3728.00 | -0.82% | 457,800 |
| 2026-08-12 | 3730.00 | 3764.00 | 3706.00 | 3759.00 | +1.16% | 468,200 |
| 2026-08-10 | 3735.00 | 3760.00 | 3707.00 | 3716.00 | -0.27% | 562,500 |
| 2026-08-07 | 3680.00 | 3745.00 | 3672.00 | 3726.00 | +1.03% | 297,000 |
| 2026-08-06 | 3670.00 | 3690.00 | 3644.00 | 3688.00 | +1.40% | 404,700 |
| 2026-08-05 | 3666.00 | 3685.00 | 3637.00 | 3637.00 | -1.11% | 559,900 |
| 2026-08-04 | 3736.00 | 3742.00 | 3677.00 | 3678.00 | -1.29% | 402,100 |
| 2026-08-03 | 3780.00 | 3781.00 | 3696.00 | 3726.00 | -1.43% | 702,500 |
| 2026-07-31 | 3843.00 | 3865.00 | 3777.00 | 3780.00 | -3.40% | 642,200 |
| 2026-07-30 | 3953.00 | 3972.00 | 3871.00 | 3913.00 | -1.49% | 478,800 |
| 2026-07-29 | 3905.00 | 4008.00 | 3893.00 | 3972.00 | +2.03% | 794,700 |
| 2026-07-28 | 3860.00 | 3900.00 | 3844.00 | 3893.00 | +1.67% | 462,600 |
| 2026-07-27 | 3799.00 | 3829.00 | 3771.00 | 3829.00 | +1.40% | 388,100 |
| 2026-07-24 | 3752.00 | 3801.00 | 3716.00 | 3776.00 | +0.03% | 499,500 |
| 2026-07-23 | 3782.00 | 3802.00 | 3765.00 | 3775.00 | -1.18% | 318,800 |
| 2026-07-22 | 3813.00 | 3824.00 | 3771.00 | 3820.00 | +0.05% | 449,100 |
| 2026-07-21 | 3818.00 | 3886.00 | 3811.00 | 3818.00 | -1.27% | 506,200 |
| 2026-07-17 | 3816.00 | 3903.00 | 3816.00 | 3867.00 | +1.34% | 675,300 |
| 2026-07-16 | 3819.00 | 3845.00 | 3801.00 | 3816.00 | +0.18% | 415,900 |
| 2026-07-15 | 3842.00 | 3852.00 | 3801.00 | 3809.00 | -0.76% | 323,300 |
| 2026-07-14 | 3849.00 | 3871.00 | 3821.00 | 3838.00 | +0.44% | 320,500 |
| 2026-07-13 | 3823.00 | 3839.00 | 3787.00 | 3821.00 | +0.58% | 375,400 |
| 2026-07-10 | 3808.00 | 3816.00 | 3751.00 | 3799.00 | -1.35% | 489,200 |
| 2026-07-09 | 3871.00 | 3881.00 | 3827.00 | 3851.00 | -1.08% | 345,000 |
| 2026-07-08 | 3920.00 | 3920.00 | 3847.00 | 3893.00 | -0.26% | 350,400 |
| 2026-07-07 | 3854.00 | 3917.00 | 3818.00 | 3903.00 | +0.80% | 520,000 |
| 2026-07-06 | 3843.00 | 3881.00 | 3840.00 | 3872.00 | +1.36% | 511,600 |
| 2026-07-03 | 3840.00 | 3863.00 | 3809.00 | 3820.00 | +0.79% | 390,600 |
| 2026-07-02 | 3765.00 | 3802.00 | 3735.00 | 3790.00 | +1.47% | 541,800 |
| 2026-07-01 | 3770.00 | 3789.00 | 3706.00 | 3735.00 | -1.84% | 433,400 |
| 2026-06-30 | 3833.00 | 3851.00 | 3776.00 | 3805.00 | -0.73% | 546,600 |
| 2026-06-29 | 3820.00 | 3864.00 | 3800.00 | 3833.00 | +0.68% | 564,000 |
| 2026-06-26 | 3820.00 | 3833.00 | 3775.00 | 3807.00 | +0.40% | 345,400 |
| 2026-06-25 | 3810.00 | 3822.00 | 3778.00 | 3792.00 | +0.64% | 429,400 |
| 2026-06-24 | 3757.00 | 3810.00 | 3734.00 | 3768.00 | +0.11% | 597,100 |
| 2026-06-23 | 3713.00 | 3785.00 | 3696.00 | 3764.00 | +1.37% | 781,900 |
| 2026-06-22 | 3741.00 | 3759.00 | 3693.00 | 3713.00 | -2.08% | 564,400 |
| 2026-06-19 | 3710.00 | 3792.00 | 3691.00 | 3792.00 | +1.63% | 1,429,100 |
| 2026-06-18 | 3711.00 | 3739.00 | 3685.00 | 3731.00 | -0.29% | 525,100 |
| 2026-06-17 | 3769.00 | 3798.00 | 3731.00 | 3742.00 | -0.27% | 346,600 |
| 2026-06-16 | 3799.00 | 3803.00 | 3737.00 | 3752.00 | -1.52% | 406,800 |
| 2026-06-15 | 3831.00 | 3853.00 | 3805.00 | 3810.00 | -0.81% | 354,300 |
| 2026-06-12 | 3829.00 | 3844.00 | 3794.00 | 3841.00 | +0.39% | 601,600 |
| 2026-06-11 | 3902.00 | 3922.00 | 3810.00 | 3826.00 | -0.83% | 487,900 |
| 2026-06-10 | 3910.00 | 3914.00 | 3842.00 | 3858.00 | -0.23% | 632,500 |
| 2026-06-09 | 3887.00 | 3914.00 | 3838.00 | 3867.00 | -0.21% | 631,800 |
| 2026-06-08 | 3858.00 | 3895.00 | 3820.00 | 3875.00 | +2.76% | 1,065,800 |
| 2026-06-05 | 3799.00 | 3817.00 | 3756.00 | 3771.00 | +1.05% | 843,100 |
| 2026-06-04 | 3724.00 | 3789.00 | 3722.00 | 3732.00 | +0.86% | 795,400 |
| 2026-06-03 | 3630.00 | 3706.00 | 3615.00 | 3700.00 | +0.90% | 607,600 |
| 2026-06-02 | 3565.00 | 3690.00 | 3540.00 | 3667.00 | +1.86% | 752,400 |
| 2026-06-01 | 3583.00 | 3600.00 | 3526.00 | 3600.00 | -0.74% | 1,017,700 |
| 2026-05-29 | 3679.00 | 3692.00 | 3627.00 | 3627.00 | -1.60% | 841,000 |
| 2026-05-28 | 3679.00 | 3710.00 | 3638.00 | 3686.00 | +1.32% | 434,800 |
| 2026-05-27 | 3600.00 | 3650.00 | 3588.00 | 3638.00 | +0.30% | 544,900 |
| 2026-05-26 | 3669.00 | 3680.00 | 3627.00 | 3627.00 | -1.33% | 461,600 |
| 2026-05-25 | 3712.00 | 3715.00 | 3659.00 | 3676.00 | -0.97% | 501,900 |
| 2026-05-22 | 3714.00 | 3726.00 | 3667.00 | 3712.00 | -0.11% | 594,100 |
| 2026-05-21 | 3721.00 | 3721.00 | 3686.00 | 3716.00 | -0.13% | 498,500 |
| 2026-05-20 | 3799.00 | 3799.00 | 3703.00 | 3721.00 | -1.64% | 470,100 |
| 2026-05-19 | 3761.00 | 3795.00 | 3707.00 | 3783.00 | +0.93% | 567,900 |
| 2026-05-18 | 3798.00 | 3825.00 | 3738.00 | 3748.00 | -0.32% | 528,600 |
| 2026-05-15 | 3727.00 | 3771.00 | 3715.00 | 3760.00 | +0.89% | 446,000 |
| 2026-05-14 | 3742.00 | 3747.00 | 3697.00 | 3727.00 | -0.40% | 473,300 |
| 2026-05-13 | 3717.00 | 3770.00 | 3717.00 | 3742.00 | +0.75% | 322,500 |
| 2026-05-12 | 3714.00 | 3754.00 | 3706.00 | 3714.00 | -0.62% | 366,500 |
| 2026-05-11 | 3750.00 | 3786.00 | 3715.00 | 3737.00 | -0.03% | 389,100 |
| 2026-05-08 | 3771.00 | 3787.00 | 3720.00 | 3738.00 | -0.95% | 350,200 |
| 2026-05-07 | 3750.00 | 3789.00 | 3747.00 | 3774.00 | +0.27% | 442,900 |
| 2026-05-01 | 3771.00 | 3786.00 | 3745.00 | 3764.00 | -0.24% | 285,800 |
| 2026-04-30 | 3791.00 | 3806.00 | 3766.00 | 3773.00 | -1.26% | 481,900 |
| 2026-04-28 | 3812.00 | 3821.00 | 3791.00 | 3821.00 | +1.06% | 377,600 |
| 2026-04-27 | 3780.00 | 3812.00 | 3761.00 | 3781.00 | +0.13% | 376,200 |
| 2026-04-24 | 3787.00 | 3799.00 | 3762.00 | 3776.00 | +0.00% | 292,700 |
| 2026-04-23 | 3842.00 | 3847.00 | 3769.00 | 3776.00 | -1.87% | 448,500 |
| 2026-04-22 | 3912.00 | 3914.00 | 3848.00 | 3848.00 | -1.43% | 277,400 |
| 2026-04-21 | 3895.00 | 3938.00 | 3879.00 | 3904.00 | +0.88% | 474,300 |
| 2026-04-20 | 3880.00 | 3890.00 | 3842.00 | 3870.00 | +1.02% | 304,900 |
| 2026-04-17 | 3868.00 | 3896.00 | 3831.00 | 3831.00 | -0.96% | 287,000 |
| 2026-04-16 | 3880.00 | 3905.00 | 3863.00 | 3868.00 | +0.23% | 341,400 |
| 2026-04-15 | 3857.00 | 3875.00 | 3854.00 | 3859.00 | +0.05% | 299,900 |
| 2026-04-14 | 3840.00 | 3860.00 | 3831.00 | 3857.00 | +0.84% | 308,100 |
| 2026-04-13 | 3868.00 | 3879.00 | 3817.00 | 3825.00 | -1.32% | 368,700 |
| 2026-04-10 | 3920.00 | 3921.00 | 3876.00 | 3876.00 | -1.27% | 363,300 |
| 2026-04-09 | 3982.00 | 4008.00 | 3926.00 | 3926.00 | -1.41% | 426,100 |
| 2026-04-08 | 3962.00 | 3996.00 | 3962.00 | 3982.00 | +0.50% | 319,900 |
| 2026-04-07 | 3963.00 | 3975.00 | 3946.00 | 3962.00 | +0.13% | 301,500 |
| 2026-04-06 | 3975.00 | 3980.00 | 3936.00 | 3957.00 | +0.28% | 174,200 |
| 2026-04-03 | 3940.00 | 3958.00 | 3932.00 | 3946.00 | +0.41% | 196,600 |
| 2026-04-02 | 3960.00 | 3986.00 | 3930.00 | 3930.00 | -0.41% | 373,300 |
| 2026-04-01 | 3920.00 | 3958.00 | 3919.00 | 3946.00 | +0.92% | 387,200 |
| 2026-03-31 | 3891.00 | 3923.00 | 3875.00 | 3910.00 | +0.96% | 503,200 |
| 2026-03-30 | 3800.00 | 3875.00 | 3788.00 | 3873.00 | -1.53% | 575,600 |
| 2026-03-27 | 3960.00 | 3962.00 | 3911.00 | 3933.00 | +0.28% | 819,100 |
| 2026-03-26 | 3957.00 | 3959.00 | 3908.00 | 3922.00 | -0.23% | 596,100 |
| 2026-03-25 | 3954.00 | 3956.00 | 3927.00 | 3931.00 | +0.61% | 432,200 |
| 2026-03-24 | 3905.00 | 3917.00 | 3886.00 | 3907.00 | +0.70% | 558,700 |
| 2026-03-23 | 3907.00 | 3918.00 | 3863.00 | 3880.00 | -0.97% | 740,000 |
| 2026-03-19 | 4002.00 | 4035.00 | 3918.00 | 3918.00 | -2.59% | 537,000 |
| 2026-03-18 | 3999.00 | 4032.00 | 3985.00 | 4022.00 | +0.95% | 367,500 |
| 2026-03-17 | 3976.00 | 3995.00 | 3956.00 | 3984.00 | +0.96% | 316,300 |
| 2026-03-16 | 3986.00 | 3986.00 | 3944.00 | 3946.00 | -0.33% | 444,200 |
| 2026-03-13 | 3920.00 | 3996.00 | 3920.00 | 3959.00 | +0.64% | 502,400 |
| 2026-03-12 | 3981.00 | 3981.00 | 3931.00 | 3934.00 | -2.24% | 607,700 |
| 2026-03-11 | 4065.00 | 4067.00 | 4024.00 | 4024.00 | -0.30% | 424,900 |
| 2026-03-10 | 4010.00 | 4045.00 | 3993.00 | 4036.00 | +0.65% | 601,200 |
| 2026-03-09 | 3980.00 | 4016.00 | 3907.00 | 4010.00 | +0.58% | 695,600 |
| 2026-03-06 | 3985.00 | 4004.00 | 3889.00 | 3987.00 | -0.55% | 673,800 |
| 2026-03-05 | 4076.00 | 4098.00 | 4009.00 | 4009.00 | -0.77% | 539,800 |
| 2026-03-04 | 4098.00 | 4099.00 | 4006.00 | 4040.00 | -2.34% | 715,900 |
| 2026-03-03 | 4210.00 | 4233.00 | 4110.00 | 4137.00 | -2.43% | 532,400 |
| 2026-03-02 | 4245.00 | 4310.00 | 4223.00 | 4240.00 | +0.43% | 693,800 |
| 2026-02-27 | 4198.00 | 4222.00 | 4172.00 | 4222.00 | +0.88% | 594,300 |
| 2026-02-26 | 4201.00 | 4206.00 | 4177.00 | 4185.00 | -0.64% | 301,400 |
| 2026-02-25 | 4285.00 | 4286.00 | 4212.00 | 4212.00 | -1.22% | 405,500 |
| 2026-02-24 | 4208.00 | 4302.00 | 4192.00 | 4264.00 | +2.50% | 707,800 |
| 2026-02-20 | 4145.00 | 4171.00 | 4116.00 | 4160.00 | +0.36% | 342,000 |
| 2026-02-19 | 4170.00 | 4187.00 | 4137.00 | 4145.00 | -1.10% | 232,300 |
| 2026-02-18 | 4200.00 | 4212.00 | 4164.00 | 4191.00 | +1.13% | 318,000 |
| 2026-02-17 | 4161.00 | 4188.00 | 4126.00 | 4144.00 | -0.02% | 234,200 |
| 2026-02-16 | 4188.00 | 4200.00 | 4124.00 | 4145.00 | -1.03% | 319,000 |
| 2026-02-13 | 4160.00 | 4197.00 | 4083.00 | 4188.00 | -0.02% | 529,600 |
| 2026-02-12 | 4238.00 | 4254.00 | 4187.00 | 4189.00 | -1.11% | 404,900 |
| 2026-02-10 | 4230.00 | 4264.00 | 4220.00 | 4236.00 | +0.09% | 201,300 |
| 2026-02-09 | 4250.00 | 4262.00 | 4207.00 | 4232.00 | +0.26% | 254,800 |
| 2026-02-06 | 4250.00 | 4255.00 | 4185.00 | 4221.00 | -0.73% | 286,400 |
| 2026-02-05 | 4254.00 | 4266.00 | 4175.00 | 4252.00 | +1.63% | 259,100 |
| 2026-02-04 | 4155.00 | 4207.00 | 4135.00 | 4184.00 | +0.22% | 231,100 |
| 2026-02-03 | 4156.00 | 4176.00 | 4132.00 | 4175.00 | +0.77% | 287,000 |
| 2026-02-02 | 4180.00 | 4181.00 | 4116.00 | 4143.00 | +0.56% | 302,800 |
| 2026-01-30 | 4084.00 | 4122.00 | 4064.00 | 4120.00 | +0.88% | 338,200 |
| 2026-01-29 | 4085.00 | 4103.00 | 4027.00 | 4084.00 | -0.90% | 299,200 |
| 2026-01-28 | 4151.00 | 4156.00 | 4102.00 | 4121.00 | -1.48% | 337,500 |
| 2026-01-27 | 4206.00 | 4213.00 | 4166.00 | 4183.00 | -0.55% | 317,900 |
| 2026-01-26 | 4254.00 | 4263.00 | 4206.00 | 4206.00 | -1.43% | 349,900 |
| 2026-01-23 | 4259.00 | 4275.00 | 4239.00 | 4267.00 | +0.61% | 297,300 |
| 2026-01-22 | 4217.00 | 4247.00 | 4204.00 | 4241.00 | +0.35% | 372,600 |
| 2026-01-21 | 4300.00 | 4315.00 | 4220.00 | 4226.00 | -1.49% | 329,800 |
| 2026-01-20 | 4209.00 | 4306.00 | 4184.00 | 4290.00 | +2.29% | 390,000 |
| 2026-01-19 | 4138.00 | 4206.00 | 4127.00 | 4194.00 | +1.90% | 422,400 |
| 2026-01-16 | 4161.00 | 4172.00 | 4085.00 | 4116.00 | -2.19% | 540,700 |
| 2026-01-15 | 4244.00 | 4252.00 | 4204.00 | 4208.00 | +0.10% | 226,400 |
| 2026-01-14 | 4185.00 | 4240.00 | 4185.00 | 4204.00 | -0.10% | 307,100 |
| 2026-01-13 | 4221.00 | 4243.00 | 4181.00 | 4208.00 | +0.14% | 321,300 |
| 2026-01-09 | 4260.00 | 4282.00 | 4202.00 | 4202.00 | -1.25% | 381,100 |
| 2026-01-08 | 4279.00 | 4285.00 | 4233.00 | 4255.00 | +0.12% | 371,300 |
| 2026-01-07 | 4260.00 | 4268.00 | 4219.00 | 4250.00 | -1.05% | 296,100 |
| 2026-01-06 | 4305.00 | 4325.00 | 4255.00 | 4295.00 | +0.19% | 244,900 |
| 2026-01-05 | 4306.00 | 4321.00 | 4278.00 | 4287.00 | -0.44% | 266,300 |
| 2025-12-30 | 4336.00 | 4347.00 | 4306.00 | 4306.00 | -0.51% | 168,700 |
| 2025-12-29 | 4321.00 | 4334.00 | 4300.00 | 4328.00 | +0.70% | 182,000 |
| 2025-12-26 | 4284.00 | 4315.00 | 4275.00 | 4298.00 | +0.87% | 129,200 |
| 2025-12-25 | 4305.00 | 4305.00 | 4261.00 | 4261.00 | -0.26% | 180,600 |
| 2025-12-24 | 4281.00 | 4308.00 | 4271.00 | 4272.00 | -0.12% | 187,900 |
| 2025-12-23 | 4230.00 | 4281.00 | 4222.00 | 4277.00 | +0.99% | 222,200 |
| 2025-12-22 | 4300.00 | 4312.00 | 4232.00 | 4235.00 | -1.85% | 213,800 |
| 2025-12-19 | 4300.00 | 4344.00 | 4295.00 | 4315.00 | -0.16% | 367,200 |
| 2025-12-18 | 4319.00 | 4339.00 | 4294.00 | 4322.00 | +0.68% | 243,500 |
| 2025-12-17 | 4296.00 | 4317.00 | 4271.00 | 4293.00 | -0.02% | 210,900 |
| 2025-12-16 | 4337.00 | 4338.00 | 4284.00 | 4294.00 | -0.28% | 278,500 |
| 2025-12-15 | 4311.00 | 4319.00 | 4271.00 | 4306.00 | +1.10% | 461,600 |
| 2025-12-12 | 4325.00 | 4335.00 | 4250.00 | 4259.00 | -1.37% | 329,800 |
| 2025-12-11 | 4398.00 | 4423.00 | 4293.00 | 4318.00 | -0.99% | 287,500 |
| 2025-12-10 | 4355.00 | 4389.00 | 4355.00 | 4361.00 | +0.58% | 246,300 |
| 2025-12-09 | 4302.00 | 4340.00 | 4266.00 | 4336.00 | +0.79% | 263,700 |
| 2025-12-08 | 4280.00 | 4304.00 | 4266.00 | 4302.00 | +1.15% | 253,500 |
| 2025-12-05 | 4268.00 | 4282.00 | 4237.00 | 4253.00 | -0.07% | 221,100 |
| 2025-12-04 | 4280.00 | 4300.00 | 4248.00 | 4256.00 | -0.56% | 212,300 |
| 2025-12-03 | 4289.00 | 4296.00 | 4246.00 | 4280.00 | -0.67% | 228,400 |
| 2025-12-02 | 4285.00 | 4337.00 | 4285.00 | 4309.00 | +0.58% | 189,300 |
| 2025-12-01 | 4317.00 | 4361.00 | 4282.00 | 4284.00 | -1.09% | 225,300 |
| 2025-11-28 | 4349.00 | 4374.00 | 4308.00 | 4331.00 | -0.51% | 246,400 |
| 2025-11-27 | 4378.00 | 4395.00 | 4341.00 | 4353.00 | -0.57% | 273,900 |
| 2025-11-26 | 4391.00 | 4459.00 | 4340.00 | 4378.00 | +0.18% | 423,900 |
| 2025-11-25 | 4387.00 | 4417.00 | 4351.00 | 4370.00 | -1.47% | 312,100 |
| 2025-11-21 | 4340.00 | 4466.00 | 4330.00 | 4435.00 | +2.95% | 450,600 |
| 2025-11-20 | 4293.00 | 4348.00 | 4285.00 | 4308.00 | -0.37% | 264,000 |
| 2025-11-19 | 4283.00 | 4348.00 | 4272.00 | 4324.00 | +1.96% | 357,300 |
| 2025-11-18 | 4250.00 | 4304.00 | 4188.00 | 4241.00 | -0.42% | 280,100 |
| 2025-11-17 | 4138.00 | 4282.00 | 4128.00 | 4259.00 | -0.44% | 400,100 |
| 2025-11-14 | 4282.00 | 4284.00 | 4248.00 | 4278.00 | +0.45% | 232,400 |
| 2025-11-13 | 4301.00 | 4322.00 | 4259.00 | 4259.00 | -1.09% | 179,100 |
| 2025-11-12 | 4300.00 | 4357.00 | 4288.00 | 4306.00 | -0.30% | 256,700 |
| 2025-11-11 | 4322.00 | 4335.00 | 4290.00 | 4319.00 | -0.25% | 179,600 |
| 2025-11-10 | 4296.00 | 4333.00 | 4280.00 | 4330.00 | +1.60% | 276,100 |
| 2025-11-07 | 4177.00 | 4276.00 | 4170.00 | 4262.00 | +2.38% | 267,300 |
| 2025-11-06 | 4133.00 | 4168.00 | 4121.00 | 4163.00 | -0.05% | 355,100 |
| 2025-11-05 | 4193.00 | 4215.00 | 4139.00 | 4165.00 | -0.36% | 257,400 |
| 2025-11-04 | 4119.00 | 4184.00 | 4111.00 | 4180.00 | +0.48% | 280,400 |
| 2025-10-31 | 4206.00 | 4211.00 | 4158.00 | 4160.00 | -0.76% | 211,500 |
| 2025-10-30 | 4108.00 | 4192.00 | 4108.00 | 4192.00 | +2.44% | 1,130,200 |
| 2025-10-29 | 4170.00 | 4182.00 | 4090.00 | 4092.00 | -2.76% | 374,500 |
| 2025-10-28 | 4239.00 | 4250.00 | 4198.00 | 4208.00 | -0.59% | 311,900 |
| 2025-10-27 | 4265.00 | 4298.00 | 4220.00 | 4233.00 | +0.33% | 237,500 |
| 2025-10-24 | 4229.00 | 4240.00 | 4208.00 | 4219.00 | -0.33% | 209,900 |
| 2025-10-23 | 4249.00 | 4255.00 | 4224.00 | 4233.00 | +0.07% | 178,600 |
| 2025-10-22 | 4206.00 | 4239.00 | 4170.00 | 4230.00 | +1.54% | 255,000 |
| 2025-10-21 | 4151.00 | 4186.00 | 4146.00 | 4166.00 | +0.56% | 203,200 |
| 2025-10-20 | 4188.00 | 4188.00 | 4133.00 | 4143.00 | +1.25% | 268,100 |
| 2025-10-17 | 4121.00 | 4140.00 | 4074.00 | 4092.00 | -0.99% | 279,500 |
| 2025-10-16 | 4155.00 | 4174.00 | 4120.00 | 4133.00 | -0.27% | 149,200 |
| 2025-10-15 | 4175.00 | 4199.00 | 4140.00 | 4144.00 | -0.77% | 238,700 |
| 2025-10-14 | 4099.00 | 4200.00 | 4097.00 | 4176.00 | +0.51% | 339,700 |
| 2025-10-10 | 4183.00 | 4214.00 | 4154.00 | 4155.00 | -1.73% | 324,000 |
| 2025-10-09 | 4258.00 | 4273.00 | 4214.00 | 4228.00 | -1.24% | 255,700 |
| 2025-10-08 | 4248.00 | 4300.00 | 4248.00 | 4281.00 | +0.42% | 255,500 |
| 2025-10-07 | 4230.00 | 4265.00 | 4212.00 | 4263.00 | +0.66% | 228,400 |
| 2025-10-06 | 4290.00 | 4290.00 | 4219.00 | 4235.00 | +0.36% | 288,600 |
直近250営業日、新しい順。
月別リターン（シーズナリティ）
歴史的に最も強い月：4月（+4.36%）。最も弱い月：9月（-5.34%）。日次データ2年分（2025–2026）に基づく。
FAQ · 現在の価格データより · 2026-10-16 時点
クイック回答
SUNDRUG CO.,LTD.（9989.T）の直近終値は？
2026-10-16 時点で 3661.00。Closelookデータレイクの日次価格記録より。
9989.T の52週高値・安値は？
直近52週間で高値 4466.00、安値 3506.00（2026-10-16 時点）。
SUNDRUG CO.,LTD. が歴史的に最も強い月と弱い月は？
歴史的に、9989.T の最も強い月は 4月（平均 +4.36%）、最も弱い月は 9月（平均 -5.34%）。日次データ2年分（2025–2026）に基づく。
このシーズナリティは何年分をカバーしていますか？
2年分（2025–2026）。Closelookデータレイクの日次バー434本から計算。