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
2006/12/29 1,508 1,508 1,508 1,508 300
2006/12/28 1,538 1,538 1,508 1,508 1,000
2006/12/27 1,590 1,590 1,538 1,538 500
2006/12/26 1,508 1,538 1,508 1,538 200
2006/12/25 1,418 1,418 1,418 1,418 200
2006/12/22 1,360 1,360 1,358 1,358 300
2006/12/21 1,340 1,358 1,340 1,358 600
2006/12/20 1,331 1,340 1,331 1,340 1,300
2006/12/19 1,320 1,331 1,320 1,331 400
2006/12/18 1,321 1,321 1,320 1,320 700
2006/12/15 1,300 1,320 1,300 1,320 700
2006/12/14 1,300 1,300 1,300 1,300 300
2006/12/13 1,300 1,300 1,300 1,300 300
2006/12/12 1,300 1,300 1,300 1,300 800
2006/12/11 1,298 1,298 1,259 1,275 800
2006/12/08 1,260 1,260 1,256 1,256 400
2006/12/07 1,260 1,260 1,260 1,260 300
2006/12/06 1,260 1,298 1,260 1,260 500
2006/12/01 1,270 1,270 1,230 1,230 800
2006/11/30 1,230 1,230 1,230 1,230 100
2006/11/29 1,220 1,220 1,220 1,220 100
2006/11/28 1,210 1,220 1,210 1,220 300
2006/11/27 1,200 1,200 1,200 1,200 300
2006/11/24 1,204 1,204 1,204 1,204 400
2006/11/22 1,164 1,164 1,164 1,164 300
2006/11/21 1,164 1,164 1,164 1,164 300
2006/11/20 1,164 1,164 1,164 1,164 2,000
2006/11/17 1,124 1,124 1,124 1,124 100
2006/11/15 1,120 1,120 1,120 1,120 300
2006/11/14 1,124 1,124 1,120 1,120 400
2006/11/13 1,101 1,124 1,101 1,124 200
2006/11/09 1,087 1,087 1,087 1,087 100
2006/11/08 1,070 1,070 1,070 1,070 100
2006/11/07 1,050 1,050 1,050 1,050 1,000
2006/11/06 1,034 1,034 1,034 1,034 100
2006/11/02 1,010 1,010 1,010 1,010 400
2006/11/01 1,011 1,011 1,010 1,010 400
2006/10/30 1,011 1,011 1,011 1,011 300
2006/10/27 1,030 1,030 1,011 1,011 700
2006/10/26 1,010 1,030 1,010 1,030 600
2006/10/25 1,030 1,030 1,010 1,010 600
2006/10/24 1,066 1,066 1,006 1,006 400
2006/10/23 1,066 1,066 1,066 1,066 200
2006/10/20 1,070 1,070 1,070 1,070 1,300
2006/10/19 1,050 1,050 1,050 1,050 500
2006/10/18 1,050 1,050 1,050 1,050 300
2006/10/17 1,050 1,050 1,050 1,050 300
2006/10/16 1,051 1,051 1,050 1,050 500
2006/10/13 1,050 1,050 1,050 1,050 300
2006/10/12 1,050 1,050 1,050 1,050 300
2006/10/11 1,065 1,065 1,065 1,065 300
2006/10/10 1,068 1,068 1,068 1,068 300
2006/10/06 1,069 1,069 1,069 1,069 300
2006/10/05 1,070 1,070 1,070 1,070 300
2006/10/04 1,077 1,077 1,070 1,070 1,400
2006/10/03 1,077 1,077 1,077 1,077 300
2006/10/02 1,077 1,077 1,077 1,077 300
2006/09/29 1,077 1,077 1,077 1,077 300
2006/09/28 1,078 1,078 1,078 1,078 300
2006/09/27 1,081 1,081 1,081 1,081 300
2006/09/26 1,081 1,081 1,081 1,081 300
2006/09/25 1,081 1,081 1,081 1,081 400
2006/09/21 1,101 1,101 1,071 1,071 400
2006/09/20 1,102 1,102 1,102 1,102 1,300
2006/09/19 1,082 1,082 1,082 1,082 300
2006/09/14 1,070 1,090 1,070 1,082 500
2006/09/13 1,070 1,070 1,070 1,070 300
2006/09/12 1,070 1,070 1,070 1,070 300
2006/09/11 1,070 1,070 1,070 1,070 100
2006/09/07 1,064 1,064 1,064 1,064 300
2006/09/04 1,067 1,067 1,063 1,063 500
2006/09/01 1,067 1,079 1,067 1,067 900
2006/08/30 1,066 1,066 1,066 1,066 100
2006/08/29 1,086 1,086 1,086 1,086 100
2006/08/28 1,075 1,075 1,075 1,075 100
2006/08/25 1,109 1,109 1,109 1,109 400
2006/08/24 1,105 1,109 1,100 1,109 500
2006/08/23 1,106 1,106 1,105 1,105 400
2006/08/22 1,119 1,119 1,119 1,119 300
2006/08/21 1,119 1,119 1,119 1,119 500
2006/08/18 1,120 1,120 1,120 1,120 1,400
2006/08/17 1,100 1,100 1,100 1,100 400
2006/08/16 1,105 1,105 1,105 1,105 100
2006/08/15 1,066 1,066 1,065 1,065 600
2006/08/11 1,064 1,064 1,064 1,064 100
2006/08/10 1,060 1,060 1,060 1,060 100
2006/08/09 1,065 1,065 1,060 1,060 400
2006/08/08 1,061 1,065 1,061 1,065 700
2006/08/07 1,082 1,082 1,061 1,061 500
2006/08/04 1,070 1,070 1,070 1,070 300
2006/08/03 1,090 1,090 1,090 1,090 300
2006/08/02 1,090 1,090 1,090 1,090 300
2006/08/01 1,060 1,060 1,060 1,060 300
2006/07/31 1,060 1,060 1,060 1,060 300
2006/07/27 1,060 1,060 1,060 1,060 100
2006/07/24 1,119 1,120 1,060 1,060 400
2006/07/21 1,085 1,092 1,085 1,092 200
2006/07/20 1,101 1,101 1,101 1,101 1,300
2006/07/19 1,085 1,090 1,081 1,081 500
2006/07/18 1,085 1,085 1,085 1,085 300
2006/07/12 1,081 1,081 1,081 1,081 100
2006/07/11 1,120 1,120 1,059 1,080 1,700
2006/07/10 1,110 1,139 1,110 1,120 1,100
2006/07/07 1,144 1,144 1,110 1,110 700
2006/07/06 1,147 1,147 1,147 1,147 400
2006/07/05 1,119 1,148 1,100 1,148 2,400
2006/07/04 1,139 1,139 1,119 1,119 700
2006/07/03 1,128 1,128 1,128 1,128 100
2006/06/30 1,140 1,141 1,100 1,101 900
2006/06/29 1,140 1,140 1,139 1,140 1,300
2006/06/28 1,139 1,140 1,139 1,139 300
2006/06/23 1,170 1,170 1,090 1,090 800
2006/06/22 1,110 1,110 1,110 1,110 300
2006/06/21 1,110 1,110 1,110 1,110 300
2006/06/20 1,110 1,190 1,090 1,110 4,100
2006/06/19 1,040 1,040 1,040 1,040 200
2006/06/16 1,058 1,080 1,058 1,080 700
2006/06/14 1,100 1,100 1,040 1,040 800
2006/06/13 1,100 1,100 1,100 1,100 300
2006/06/12 1,100 1,100 1,100 1,100 1,600
2006/06/09 1,070 1,100 1,070 1,100 900
2006/06/08 1,070 1,071 1,070 1,070 500
2006/06/07 988 1,050 988 1,050 1,100
2006/06/06 1,092 1,111 999 1,028 3,400
2006/06/05 1,070 1,070 1,012 1,012 1,100
2006/06/02 1,090 1,090 1,070 1,070 800
2006/06/01 1,070 1,070 1,070 1,070 700
2006/05/31 1,068 1,068 1,060 1,060 1,100
2006/05/30 1,060 1,060 1,060 1,060 400
2006/05/29 1,038 1,060 1,038 1,060 700
2006/05/26 1,020 1,020 1,001 1,001 800
2006/05/25 1,000 1,020 981 1,020 1,400
2006/05/24 1,008 1,008 1,008 1,008 100
2006/05/23 998 1,008 998 1,008 600
2006/05/22 1,001 1,001 1,000 1,000 300
2006/05/19 1,061 1,061 1,000 1,000 1,600
2006/05/18 960 989 958 981 1,300
2006/05/17 1,059 1,059 1,040 1,040 500
2006/05/16 1,080 1,080 1,060 1,060 1,600
2006/05/15 1,092 1,092 1,080 1,080 1,100
2006/05/12 1,139 1,139 1,089 1,089 1,700
2006/05/11 1,179 1,299 1,099 1,099 7,900
2006/05/10 1,100 1,152 1,100 1,139 3,100
2006/05/09 1,099 1,120 1,079 1,100 1,900
2006/05/08 1,026 1,090 1,020 1,079 2,600
2006/05/02 950 1,020 950 1,020 2,800
2006/05/01 940 950 940 950 200
2006/04/28 945 945 915 940 3,200
2006/04/27 906 945 906 945 2,100
2006/04/26 895 905 895 905 200
2006/04/25 895 895 895 895 200
2006/04/24 905 905 875 875 1,500
2006/04/21 893 895 885 895 1,300
2006/04/20 885 885 871 885 1,500
2006/04/19 867 875 867 875 200
2006/04/18 859 859 859 859 200
2006/04/17 869 869 859 859 1,300
2006/04/14 835 876 826 859 3,300
2006/04/13 816 835 816 835 1,400
2006/04/11 826 826 816 816 1,100
2006/04/10 818 818 816 816 1,100
2006/04/07 838 838 818 818 1,300
2006/04/06 838 838 818 818 1,200
2006/04/05 838 838 838 838 100
2006/04/04 800 800 800 800 1,000
2006/04/03 787 795 785 795 800
2006/03/31 777 777 777 777 1,000
2006/03/28 780 780 760 760 2,000
2006/03/27 790 797 770 797 4,000
2006/03/24 787 810 780 780 22,000
2006/03/23 787 787 787 787 1,000
2006/03/20 758 758 758 758 1,000
2006/03/17 749 749 748 748 3,000
2006/03/03 757 757 727 727 3,000
2006/03/02 758 758 758 758 1,000
2006/03/01 758 758 758 758 1,000
2006/02/28 733 758 733 758 3,000
2006/02/23 747 747 733 733 2,000
2006/02/22 740 740 740 740 4,000
2006/02/21 776 776 776 776 3,000
2006/02/20 782 782 782 782 3,000
2006/02/10 723 723 723 723 1,000
2006/02/09 722 722 722 722 1,000
2006/02/08 738 738 718 718 3,000
2006/02/07 738 738 735 738 4,000
2006/02/06 742 742 742 742 3,000
2006/02/03 745 745 745 745 2,000
2006/02/02 745 745 745 745 3,000
2006/02/01 745 745 745 745 2,000
2006/01/31 745 745 745 745 1,000
2006/01/26 692 692 692 692 1,000
2006/01/25 668 671 667 671 5,000
2006/01/24 743 743 667 667 9,000
2006/01/23 743 743 743 743 1,000
2006/01/20 796 796 734 734 11,000
2006/01/18 799 799 799 799 1,000
2006/01/17 800 800 790 790 2,000
2006/01/12 807 807 800 800 4,000
2006/01/11 815 815 815 815 1,000
2006/01/06 818 819 809 809 3,000

このページの先頭へ