日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

リテールパートナーズ(8167)の株価時系列情報

リテールパートナーズ(8167)の株価(始値・高値・安値・終値・出来高)時系列情報

日付 始値 高値 安値 終値 出来高
2024/03/28 1,886 1,905 1,841 1,853 40,000
2024/03/27 1,863 1,909 1,863 1,897 63,100
2024/03/26 1,820 1,839 1,802 1,834 22,100
2024/03/25 1,847 1,868 1,820 1,824 32,500
2024/03/22 1,854 1,861 1,833 1,855 25,400
2024/03/21 1,860 1,881 1,836 1,838 48,700
2024/03/19 1,815 1,855 1,805 1,842 49,800
2024/03/18 1,830 1,868 1,825 1,855 53,600
2024/03/15 1,777 1,837 1,751 1,831 88,100
2024/03/14 1,734 1,793 1,734 1,785 59,500
2024/03/13 1,767 1,771 1,739 1,749 33,900
2024/03/12 1,730 1,772 1,723 1,772 40,100
2024/03/11 1,759 1,759 1,715 1,740 32,800
2024/03/08 1,714 1,773 1,713 1,772 73,600
2024/03/07 1,692 1,728 1,683 1,721 56,000
2024/03/06 1,679 1,709 1,672 1,692 65,000
2024/03/05 1,675 1,694 1,654 1,681 49,500
2024/03/04 1,753 1,753 1,673 1,686 67,300
2024/03/01 1,748 1,768 1,706 1,744 61,300
2024/02/29 1,760 1,783 1,741 1,748 101,200
2024/02/28 1,755 1,795 1,750 1,771 369,100
2024/02/27 1,826 1,862 1,774 1,777 506,300
2024/02/26 1,786 1,818 1,780 1,786 308,400
2024/02/22 1,770 1,791 1,756 1,786 221,900
2024/02/21 1,765 1,774 1,731 1,748 262,300
2024/02/20 1,755 1,784 1,750 1,765 198,400
2024/02/19 1,713 1,759 1,708 1,755 240,400
2024/02/16 1,680 1,725 1,672 1,715 150,400
2024/02/15 1,710 1,710 1,664 1,667 187,900
2024/02/14 1,710 1,717 1,681 1,694 111,100
2024/02/13 1,717 1,727 1,698 1,716 156,600
2024/02/09 1,716 1,735 1,705 1,705 106,000
2024/02/08 1,723 1,748 1,696 1,738 140,000
2024/02/07 1,715 1,747 1,714 1,737 80,500
2024/02/06 1,721 1,759 1,711 1,714 103,700
2024/02/05 1,723 1,750 1,706 1,730 122,200
2024/02/02 1,730 1,730 1,702 1,712 96,000
2024/02/01 1,716 1,750 1,694 1,736 109,600
2024/01/31 1,787 1,788 1,735 1,755 81,000
2024/01/30 1,822 1,833 1,794 1,794 57,500
2024/01/29 1,777 1,822 1,771 1,812 49,200
2024/01/26 1,774 1,782 1,747 1,756 54,200
2024/01/25 1,775 1,791 1,771 1,788 44,000
2024/01/24 1,835 1,842 1,783 1,783 54,800
2024/01/23 1,854 1,869 1,842 1,845 34,400
2024/01/22 1,830 1,860 1,830 1,860 53,000
2024/01/19 1,865 1,865 1,820 1,828 61,100
2024/01/18 1,878 1,878 1,852 1,862 47,000
2024/01/17 1,840 1,883 1,838 1,838 50,100
2024/01/16 1,865 1,890 1,840 1,840 53,400
2024/01/15 1,850 1,898 1,828 1,885 86,400
2024/01/12 1,765 1,877 1,761 1,832 208,800
2024/01/11 1,725 1,728 1,678 1,685 58,000
2024/01/10 1,700 1,725 1,699 1,710 40,300
2024/01/09 1,713 1,735 1,685 1,695 51,500
2024/01/05 1,700 1,720 1,695 1,701 28,300
2024/01/04 1,660 1,695 1,630 1,689 37,800
2023/12/29 1,680 1,680 1,653 1,667 26,000
2023/12/28 1,664 1,680 1,658 1,680 21,100
2023/12/27 1,639 1,666 1,631 1,666 42,000
2023/12/26 1,594 1,622 1,594 1,621 21,800
2023/12/25 1,607 1,612 1,586 1,594 13,500
2023/12/22 1,587 1,609 1,584 1,598 19,600
2023/12/21 1,584 1,590 1,574 1,575 26,100
2023/12/20 1,586 1,617 1,572 1,610 33,500
2023/12/19 1,541 1,595 1,541 1,595 63,200
2023/12/18 1,513 1,546 1,499 1,534 44,900
2023/12/15 1,592 1,597 1,542 1,553 49,900
2023/12/14 1,622 1,634 1,590 1,597 45,600
2023/12/13 1,668 1,677 1,625 1,631 38,700
2023/12/12 1,711 1,721 1,672 1,672 31,500
2023/12/11 1,754 1,754 1,675 1,711 48,000
2023/12/08 1,775 1,792 1,737 1,748 57,900
2023/12/07 1,802 1,821 1,791 1,796 25,200
2023/12/06 1,783 1,840 1,783 1,836 28,800
2023/12/05 1,775 1,813 1,775 1,775 30,500
2023/12/04 1,786 1,800 1,777 1,793 20,000
2023/12/01 1,783 1,815 1,780 1,786 30,300
2023/11/30 1,825 1,825 1,776 1,778 40,200
2023/11/29 1,816 1,845 1,811 1,811 20,600
2023/11/28 1,769 1,818 1,764 1,818 31,800
2023/11/27 1,807 1,815 1,769 1,769 30,700
2023/11/24 1,789 1,822 1,786 1,813 40,200
2023/11/22 1,746 1,792 1,733 1,789 31,000
2023/11/21 1,782 1,798 1,753 1,764 37,200
2023/11/20 1,820 1,832 1,784 1,794 50,800
2023/11/17 1,767 1,820 1,767 1,820 32,800
2023/11/16 1,783 1,784 1,759 1,765 25,100
2023/11/15 1,790 1,807 1,768 1,801 29,400
2023/11/14 1,785 1,800 1,763 1,784 21,600
2023/11/13 1,790 1,810 1,762 1,765 34,500
2023/11/10 1,769 1,796 1,756 1,796 27,200
2023/11/09 1,762 1,773 1,733 1,772 19,000
2023/11/08 1,775 1,776 1,735 1,762 40,400
2023/11/07 1,757 1,787 1,757 1,764 28,300
2023/11/06 1,750 1,767 1,738 1,757 42,900
2023/11/02 1,735 1,760 1,705 1,715 34,100
2023/11/01 1,710 1,745 1,710 1,734 45,600
2023/10/31 1,643 1,709 1,643 1,709 43,900
2023/10/30 1,684 1,694 1,655 1,657 37,500
2023/10/27 1,701 1,719 1,698 1,718 38,700
2023/10/26 1,718 1,737 1,680 1,710 46,300
2023/10/25 1,718 1,739 1,714 1,719 37,900
2023/10/24 1,695 1,712 1,665 1,702 28,100
2023/10/23 1,704 1,715 1,694 1,695 31,200
2023/10/20 1,689 1,716 1,684 1,705 24,500
2023/10/19 1,655 1,702 1,655 1,689 30,900
2023/10/18 1,683 1,688 1,634 1,688 26,100
2023/10/17 1,619 1,673 1,619 1,669 35,100
2023/10/16 1,680 1,682 1,605 1,619 56,300
2023/10/13 1,726 1,738 1,686 1,696 60,100
2023/10/12 1,722 1,746 1,719 1,744 35,900
2023/10/11 1,736 1,744 1,710 1,722 48,400
2023/10/10 1,725 1,750 1,725 1,736 26,900
2023/10/06 1,736 1,755 1,723 1,725 26,200
2023/10/05 1,677 1,725 1,677 1,719 40,300
2023/10/04 1,710 1,720 1,682 1,682 36,400
2023/10/03 1,728 1,750 1,712 1,722 37,000
2023/10/02 1,747 1,760 1,716 1,725 45,300
2023/09/29 1,771 1,773 1,734 1,744 38,500
2023/09/28 1,770 1,775 1,725 1,744 45,400
2023/09/27 1,772 1,776 1,730 1,774 61,600
2023/09/26 1,760 1,778 1,745 1,772 39,800
2023/09/25 1,705 1,768 1,705 1,760 60,800
2023/09/22 1,679 1,721 1,674 1,704 60,600
2023/09/21 1,692 1,725 1,692 1,701 47,700
2023/09/20 1,737 1,738 1,706 1,707 56,500
2023/09/19 1,780 1,781 1,725 1,747 55,700
2023/09/15 1,805 1,805 1,758 1,799 51,300
2023/09/14 1,753 1,801 1,753 1,788 60,300
2023/09/13 1,728 1,757 1,722 1,753 46,700
2023/09/12 1,696 1,732 1,685 1,731 27,000
2023/09/11 1,672 1,712 1,672 1,699 35,600
2023/09/08 1,683 1,701 1,650 1,661 84,400
2023/09/07 1,717 1,731 1,692 1,699 63,400
2023/09/06 1,692 1,735 1,687 1,734 64,000
2023/09/05 1,709 1,734 1,677 1,703 95,900
2023/09/04 1,647 1,716 1,647 1,716 99,000
2023/09/01 1,605 1,647 1,588 1,645 98,000
2023/08/31 1,537 1,635 1,531 1,612 188,800
2023/08/30 1,462 1,551 1,462 1,548 505,400
2023/08/29 1,443 1,466 1,438 1,461 512,100
2023/08/28 1,443 1,458 1,435 1,440 102,300
2023/08/25 1,431 1,446 1,425 1,440 80,800
2023/08/24 1,455 1,472 1,450 1,453 105,100
2023/08/23 1,448 1,462 1,439 1,461 71,100
2023/08/22 1,461 1,465 1,450 1,460 69,500
2023/08/21 1,452 1,473 1,451 1,461 138,100
2023/08/18 1,473 1,473 1,438 1,445 132,200
2023/08/17 1,510 1,515 1,487 1,491 79,300
2023/08/16 1,500 1,520 1,492 1,514 78,300
2023/08/15 1,524 1,526 1,489 1,521 104,700
2023/08/14 1,514 1,540 1,514 1,524 150,100
2023/08/10 1,515 1,543 1,498 1,518 184,400
2023/08/09 1,503 1,515 1,485 1,511 126,200
2023/08/08 1,485 1,513 1,485 1,504 107,400
2023/08/07 1,472 1,493 1,472 1,488 112,700
2023/08/04 1,468 1,492 1,468 1,483 82,300
2023/08/03 1,494 1,494 1,463 1,480 137,700
2023/08/02 1,528 1,539 1,502 1,502 94,600
2023/08/01 1,550 1,550 1,531 1,547 73,800
2023/07/31 1,552 1,558 1,541 1,549 114,200
2023/07/28 1,495 1,532 1,474 1,531 111,800
2023/07/27 1,523 1,531 1,503 1,515 68,300
2023/07/26 1,537 1,537 1,518 1,523 51,000
2023/07/25 1,543 1,550 1,531 1,537 49,500
2023/07/24 1,535 1,560 1,530 1,540 73,400
2023/07/21 1,540 1,542 1,518 1,518 47,800
2023/07/20 1,569 1,569 1,533 1,540 42,100
2023/07/19 1,563 1,577 1,548 1,568 62,900
2023/07/18 1,529 1,557 1,517 1,551 83,200
2023/07/14 1,532 1,552 1,480 1,527 119,600
2023/07/13 1,559 1,559 1,527 1,537 58,400
2023/07/12 1,552 1,575 1,552 1,560 53,600
2023/07/11 1,568 1,575 1,546 1,552 47,600
2023/07/10 1,567 1,583 1,555 1,559 61,200
2023/07/07 1,566 1,591 1,559 1,569 57,000
2023/07/06 1,556 1,577 1,552 1,564 37,100
2023/07/05 1,587 1,589 1,571 1,571 31,600
2023/07/04 1,605 1,611 1,595 1,595 40,200
2023/07/03 1,601 1,633 1,601 1,618 35,100
2023/06/30 1,610 1,626 1,586 1,590 42,200
2023/06/29 1,623 1,645 1,609 1,616 35,900
2023/06/28 1,605 1,625 1,605 1,622 39,000
2023/06/27 1,600 1,604 1,586 1,596 25,300
2023/06/26 1,626 1,626 1,590 1,610 26,900
2023/06/23 1,660 1,671 1,624 1,635 37,400
2023/06/22 1,647 1,670 1,647 1,650 25,200
2023/06/21 1,647 1,671 1,647 1,658 32,700
2023/06/20 1,632 1,650 1,626 1,650 41,100
2023/06/19 1,664 1,670 1,633 1,647 40,800
2023/06/16 1,659 1,659 1,635 1,646 76,000
2023/06/15 1,728 1,728 1,680 1,680 41,000
2023/06/14 1,710 1,739 1,693 1,729 56,600
2023/06/13 1,686 1,710 1,675 1,697 40,600
2023/06/12 1,688 1,699 1,669 1,686 46,100
2023/06/09 1,648 1,683 1,638 1,673 87,700
2023/06/08 1,604 1,635 1,604 1,631 60,200
2023/06/07 1,619 1,639 1,600 1,604 59,600
2023/06/06 1,583 1,596 1,566 1,596 29,200

このページの先頭へ