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
2007/12/28 1,027 1,027 1,027 1,027 300
2007/12/27 1,027 1,027 1,027 1,027 400
2007/12/26 997 997 997 997 100
2007/12/25 1,000 1,000 981 981 1,200
2007/12/20 999 999 999 999 300
2007/12/19 989 989 989 989 1,000
2007/12/18 999 999 989 989 900
2007/12/17 989 989 989 989 900
2007/12/14 991 991 991 991 700
2007/12/13 985 985 985 985 500
2007/12/12 965 965 965 965 300
2007/12/11 965 965 965 965 100
2007/12/06 961 961 961 961 100
2007/12/04 981 981 961 961 400
2007/12/03 983 983 983 983 300
2007/11/30 984 984 984 984 300
2007/11/29 989 989 989 989 300
2007/11/28 999 999 999 999 300
2007/11/27 999 999 999 999 300
2007/11/26 1,000 1,000 1,000 1,000 400
2007/11/22 951 951 950 950 500
2007/11/21 950 950 950 950 300
2007/11/20 950 950 950 950 2,700
2007/11/19 940 940 940 940 100
2007/11/16 939 943 938 938 700
2007/11/15 938 938 938 938 200
2007/11/12 938 938 938 938 300
2007/11/09 938 938 938 938 300
2007/11/08 938 938 938 938 300
2007/11/07 938 938 938 938 400
2007/11/06 938 938 938 938 300
2007/11/05 930 938 930 938 400
2007/11/01 940 940 930 930 400
2007/10/30 940 940 940 940 200
2007/10/29 936 936 936 936 100
2007/10/24 890 890 870 879 400
2007/10/23 970 970 970 970 200
2007/10/19 940 940 940 940 1,500
2007/10/18 900 900 900 900 100
2007/10/17 900 900 900 900 300
2007/10/16 900 900 900 900 300
2007/10/15 900 900 900 900 300
2007/10/12 900 900 900 900 200
2007/10/09 900 900 900 900 100
2007/09/28 829 840 829 840 700
2007/09/27 851 851 851 851 100
2007/09/26 777 778 777 778 600
2007/09/25 788 788 788 788 300
2007/09/21 788 788 788 788 300
2007/09/20 798 798 788 788 2,100
2007/09/19 788 788 788 788 300
2007/09/18 799 799 799 799 300
2007/09/14 799 799 799 799 300
2007/09/13 810 810 810 810 300
2007/09/12 830 830 810 810 500
2007/09/11 830 830 811 830 500
2007/09/10 880 880 835 835 500
2007/09/07 881 881 881 881 300
2007/09/06 883 884 883 884 500
2007/09/05 884 885 884 885 500
2007/09/04 890 890 890 890 300
2007/09/03 890 890 890 890 500
2007/08/30 919 919 919 919 200
2007/08/29 909 909 889 899 2,100
2007/08/28 916 916 916 916 200
2007/08/27 952 952 948 949 500
2007/08/24 973 973 973 973 100
2007/08/23 974 974 974 974 600
2007/08/22 976 979 975 975 1,400
2007/08/21 961 976 961 976 200
2007/08/20 939 965 939 965 1,800
2007/08/16 1,000 1,000 1,000 1,000 100
2007/08/15 999 999 999 999 200
2007/08/10 1,021 1,021 1,021 1,021 300
2007/08/09 1,021 1,021 1,021 1,021 300
2007/08/08 1,024 1,024 1,024 1,024 300
2007/08/07 1,028 1,028 1,028 1,028 300
2007/08/06 1,029 1,029 1,029 1,029 300
2007/08/03 1,030 1,030 1,030 1,030 300
2007/08/02 1,030 1,030 1,030 1,030 300
2007/08/01 1,030 1,030 1,030 1,030 400
2007/07/31 1,030 1,030 1,030 1,030 300
2007/07/30 1,039 1,039 1,030 1,030 500
2007/07/27 1,041 1,041 1,041 1,041 200
2007/07/26 1,041 1,041 1,041 1,041 100
2007/07/25 1,042 1,042 1,042 1,042 100
2007/07/23 1,040 1,040 1,039 1,040 600
2007/07/20 1,049 1,049 1,020 1,020 2,000
2007/07/19 1,064 1,064 1,064 1,064 100
2007/07/17 1,020 1,020 1,020 1,020 100
2007/07/12 1,047 1,047 1,010 1,010 600
2007/07/11 1,047 1,047 1,047 1,047 300
2007/07/10 1,063 1,063 1,063 1,063 300
2007/07/09 1,063 1,063 1,063 1,063 300
2007/07/06 1,068 1,068 1,068 1,068 300
2007/07/04 1,042 1,069 1,042 1,069 200
2007/07/03 1,045 1,045 1,045 1,045 200
2007/07/02 1,095 1,095 1,095 1,095 300
2007/06/29 1,098 1,098 1,098 1,098 300
2007/06/28 1,104 1,104 1,104 1,104 300
2007/06/27 1,104 1,104 1,104 1,104 300
2007/06/26 1,106 1,106 1,106 1,106 300
2007/06/25 1,106 1,106 1,106 1,106 600
2007/06/22 1,091 1,091 1,086 1,086 600
2007/06/21 1,086 1,086 1,086 1,086 200
2007/06/20 1,099 1,099 1,099 1,099 2,100
2007/06/19 1,079 1,079 1,079 1,079 300
2007/06/18 1,079 1,079 1,079 1,079 100
2007/06/14 1,012 1,012 1,012 1,012 100
2007/06/12 1,003 1,003 1,003 1,003 400
2007/06/11 1,010 1,018 999 1,009 700
2007/06/08 1,030 1,030 1,010 1,010 1,000
2007/06/07 1,102 1,102 1,000 1,010 2,900
2007/06/06 1,112 1,112 1,103 1,103 400
2007/06/05 1,118 1,118 1,118 1,118 500
2007/06/04 1,129 1,129 1,129 1,129 300
2007/06/01 1,137 1,137 1,137 1,137 400
2007/05/31 1,140 1,140 1,140 1,140 300
2007/05/30 1,176 1,176 1,176 1,176 300
2007/05/29 1,188 1,188 1,188 1,188 300
2007/05/28 1,189 1,189 1,189 1,189 300
2007/05/23 1,199 1,199 1,190 1,190 300
2007/05/21 1,139 1,139 1,139 1,139 100
2007/05/18 1,161 1,161 1,161 1,161 1,300
2007/05/15 1,121 1,121 1,121 1,121 300
2007/05/14 1,140 1,150 1,140 1,150 400
2007/05/11 1,141 1,141 1,140 1,140 500
2007/05/10 1,140 1,140 1,140 1,140 300
2007/05/09 1,140 1,140 1,140 1,140 300
2007/05/08 1,140 1,140 1,140 1,140 300
2007/05/07 1,209 1,209 1,110 1,140 1,600
2007/05/02 1,170 1,210 1,170 1,210 600
2007/05/01 1,176 1,176 1,170 1,170 700
2007/04/27 1,195 1,195 1,175 1,175 400
2007/04/26 1,198 1,198 1,198 1,198 300
2007/04/25 1,199 1,199 1,199 1,199 300
2007/04/24 1,199 1,199 1,199 1,199 300
2007/04/23 1,199 1,199 1,199 1,199 100
2007/04/20 1,218 1,218 1,210 1,210 1,800
2007/04/19 1,199 1,219 1,199 1,219 400
2007/04/18 1,209 1,209 1,199 1,199 300
2007/04/17 1,220 1,260 1,220 1,260 600
2007/04/16 1,220 1,220 1,220 1,220 200
2007/04/13 1,220 1,220 1,220 1,220 100
2007/04/12 1,220 1,220 1,220 1,220 300
2007/04/11 1,284 1,284 1,220 1,220 400
2007/04/04 1,290 1,290 1,284 1,284 400
2007/04/03 1,284 1,284 1,284 1,284 300
2007/04/02 1,284 1,284 1,284 1,284 300
2007/03/30 1,285 1,285 1,285 1,285 300
2007/03/29 1,300 1,300 1,300 1,300 300
2007/03/28 1,300 1,300 1,300 1,300 300
2007/03/27 1,300 1,300 1,300 1,300 300
2007/03/26 1,300 1,300 1,300 1,300 300
2007/03/23 1,301 1,301 1,301 1,301 100
2007/03/22 1,244 1,244 1,244 1,244 300
2007/03/20 1,204 1,224 1,204 1,224 1,600
2007/03/19 1,268 1,268 1,088 1,104 2,500
2007/03/16 1,290 1,290 1,288 1,288 400
2007/03/15 1,296 1,296 1,288 1,288 600
2007/03/14 1,295 1,295 1,295 1,295 300
2007/03/13 1,295 1,295 1,295 1,295 300
2007/03/09 1,295 1,295 1,295 1,295 300
2007/03/08 1,295 1,295 1,295 1,295 300
2007/03/07 1,291 1,311 1,291 1,295 1,000
2007/03/05 1,329 1,329 1,289 1,289 500
2007/03/02 1,399 1,399 1,309 1,309 1,100
2007/03/01 1,408 1,408 1,408 1,408 300
2007/02/27 1,416 1,416 1,416 1,416 100
2007/02/26 1,416 1,416 1,416 1,416 200
2007/02/23 1,533 1,533 1,456 1,476 500
2007/02/22 1,520 1,535 1,520 1,535 800
2007/02/21 1,480 1,500 1,480 1,500 2,500
2007/02/20 1,450 1,450 1,450 1,450 1,800
2007/02/19 1,414 1,420 1,414 1,420 200
2007/02/14 1,400 1,400 1,400 1,400 100
2007/02/13 1,380 1,380 1,380 1,380 200
2007/02/09 1,360 1,380 1,360 1,379 700
2007/02/08 1,360 1,360 1,350 1,350 500
2007/02/07 1,360 1,360 1,360 1,360 300
2007/02/06 1,360 1,360 1,360 1,360 300
2007/02/05 1,365 1,365 1,360 1,360 400
2007/02/02 1,360 1,360 1,360 1,360 100
2007/02/01 1,339 1,339 1,339 1,339 100
2007/01/31 1,306 1,306 1,306 1,306 100
2007/01/30 1,303 1,303 1,300 1,300 500
2007/01/29 1,305 1,350 1,300 1,300 1,300
2007/01/26 1,411 1,411 1,240 1,245 2,900
2007/01/25 1,432 1,432 1,431 1,431 400
2007/01/24 1,452 1,452 1,431 1,431 1,500
2007/01/23 1,598 1,598 1,451 1,451 1,300
2007/01/22 1,599 1,599 1,599 1,599 300
2007/01/19 1,579 1,599 1,549 1,599 1,200
2007/01/18 1,567 1,579 1,549 1,579 1,200
2007/01/16 1,560 1,560 1,545 1,545 500
2007/01/15 1,538 1,567 1,538 1,567 400
2007/01/12 1,550 1,578 1,550 1,578 400
2007/01/11 1,550 1,580 1,550 1,580 600
2007/01/10 1,550 1,550 1,550 1,550 400
2007/01/09 1,579 1,594 1,579 1,594 800
2007/01/05 1,508 1,508 1,508 1,508 200
2007/01/04 1,508 1,508 1,508 1,508 300

このページの先頭へ