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
2013/12/30 988 990 979 987 3,000
2013/12/27 973 973 973 973 7,100
2013/12/26 969 970 967 969 3,900
2013/12/25 965 965 950 965 22,900
2013/12/24 956 960 938 960 5,700
2013/12/20 969 970 925 950 10,300
2013/12/19 973 973 968 970 3,400
2013/12/18 975 982 972 972 1,700
2013/12/17 978 985 975 975 3,700
2013/12/16 988 988 978 978 2,000
2013/12/13 985 986 981 986 800
2013/12/12 979 985 979 985 1,700
2013/12/11 992 992 980 987 5,300
2013/12/10 998 998 980 992 13,400
2013/12/09 1,001 1,001 1,001 1,001 900
2013/12/06 1,002 1,002 995 1,001 3,700
2013/12/05 1,005 1,007 995 995 3,200
2013/12/04 1,016 1,016 980 997 18,400
2013/12/03 1,024 1,024 1,000 1,015 7,300
2013/12/02 1,030 1,030 1,021 1,026 2,900
2013/11/29 1,019 1,050 1,015 1,050 16,200
2013/11/28 1,017 1,017 1,014 1,017 2,800
2013/11/27 1,018 1,018 1,010 1,014 5,300
2013/11/26 1,020 1,020 1,011 1,014 11,700
2013/11/25 1,020 1,020 1,009 1,014 11,500
2013/11/22 1,014 1,017 1,011 1,014 12,500
2013/11/21 1,011 1,014 1,011 1,014 8,100
2013/11/20 1,014 1,014 1,000 1,007 10,000
2013/11/19 1,013 1,014 1,011 1,014 3,000
2013/11/18 1,017 1,019 1,009 1,009 11,600
2013/11/15 1,016 1,016 1,013 1,014 1,100
2013/11/14 1,014 1,016 1,014 1,015 2,800
2013/11/13 1,003 1,018 1,003 1,010 2,800
2013/11/12 992 1,005 992 1,000 1,600
2013/11/11 1,001 1,008 1,001 1,004 400
2013/11/08 997 1,000 996 1,000 1,200
2013/11/07 998 1,000 998 1,000 200
2013/11/06 1,010 1,010 997 998 4,200
2013/11/05 1,010 1,011 1,010 1,010 3,200
2013/11/01 1,015 1,016 1,015 1,016 300
2013/10/31 1,015 1,025 1,015 1,015 900
2013/10/30 1,028 1,028 1,013 1,025 600
2013/10/29 1,025 1,025 1,015 1,015 1,900
2013/10/28 1,030 1,030 1,015 1,015 1,800
2013/10/25 1,039 1,039 1,015 1,015 4,400
2013/10/24 1,040 1,040 1,020 1,035 4,200
2013/10/23 1,050 1,050 1,020 1,039 3,700
2013/10/22 1,018 1,020 1,018 1,020 1,800
2013/10/21 1,011 1,035 999 1,018 9,800
2013/10/18 1,030 1,035 1,028 1,035 3,300
2013/10/17 1,033 1,035 1,020 1,020 1,800
2013/10/16 1,035 1,035 1,027 1,033 1,800
2013/10/15 1,025 1,034 1,017 1,034 3,000
2013/10/11 1,010 1,025 1,010 1,025 2,800
2013/10/10 1,010 1,010 1,009 1,010 500
2013/10/09 1,009 1,010 1,001 1,008 1,900
2013/10/08 1,003 1,005 999 1,000 700
2013/10/07 1,004 1,007 1,002 1,005 800
2013/10/04 1,014 1,014 1,004 1,004 800
2013/10/03 1,027 1,027 1,007 1,007 600
2013/10/02 1,034 1,034 1,005 1,007 2,700
2013/10/01 1,035 1,035 1,017 1,017 600
2013/09/30 1,023 1,023 1,010 1,017 2,000
2013/09/27 1,039 1,039 1,009 1,023 3,400
2013/09/26 1,039 1,039 1,009 1,025 3,500
2013/09/25 1,020 1,025 1,008 1,016 2,900
2013/09/24 1,038 1,040 983 1,038 9,400
2013/09/20 1,019 1,019 1,001 1,016 2,200
2013/09/19 1,009 1,016 1,002 1,016 2,200
2013/09/18 1,003 1,020 1,002 1,002 2,500
2013/09/17 1,008 1,008 1,002 1,003 3,800
2013/09/13 1,008 1,008 1,005 1,005 1,400
2013/09/12 1,008 1,010 1,008 1,008 800
2013/09/11 1,005 1,008 1,005 1,008 2,400
2013/09/10 1,025 1,025 999 1,017 2,800
2013/09/09 999 1,040 999 1,014 3,700
2013/09/06 991 998 990 993 2,100
2013/09/05 989 996 985 995 900
2013/09/04 983 985 983 985 4,700
2013/09/03 995 999 990 999 3,000
2013/09/02 991 991 985 986 900
2013/08/30 994 995 990 990 1,600
2013/08/29 993 997 992 992 4,100
2013/08/28 995 1,000 991 993 12,300
2013/08/27 1,036 1,036 1,029 1,031 44,600
2013/08/26 1,031 1,032 1,026 1,026 9,700
2013/08/23 1,030 1,035 1,020 1,023 5,400
2013/08/22 1,018 1,020 1,015 1,020 5,800
2013/08/21 1,018 1,019 1,011 1,017 5,800
2013/08/20 1,010 1,015 982 1,010 9,000
2013/08/19 1,009 1,009 1,000 1,009 3,000
2013/08/16 1,005 1,009 1,003 1,009 1,100
2013/08/15 989 1,005 989 1,005 400
2013/08/14 1,000 1,000 986 995 900
2013/08/13 1,005 1,008 1,000 1,000 3,300
2013/08/12 1,005 1,009 990 1,005 3,500
2013/08/09 979 990 979 990 5,200
2013/08/08 978 979 977 979 1,100
2013/08/07 978 979 978 979 500
2013/08/06 970 978 970 978 900
2013/08/05 986 990 962 977 4,600
2013/08/02 979 979 966 979 700
2013/08/01 970 979 970 975 1,300
2013/07/31 977 985 970 971 1,500
2013/07/30 983 988 970 985 3,400
2013/07/29 968 980 968 976 1,700
2013/07/26 993 996 980 996 4,200
2013/07/25 999 999 992 993 3,400
2013/07/24 995 995 990 990 5,300
2013/07/23 990 998 986 998 6,000
2013/07/22 975 975 973 975 3,000
2013/07/19 969 970 965 970 5,200
2013/07/18 968 969 964 965 1,900
2013/07/17 950 965 950 965 3,100
2013/07/16 946 954 946 954 500
2013/07/12 937 939 937 939 2,900
2013/07/11 937 938 937 937 2,800
2013/07/10 935 953 935 938 2,500
2013/07/09 940 944 930 935 4,700
2013/07/08 952 953 938 938 4,800
2013/07/05 967 967 940 950 7,400
2013/07/04 979 979 966 968 500
2013/07/03 970 988 961 965 3,100
2013/07/02 970 985 969 970 700
2013/07/01 995 995 970 970 1,900
2013/06/28 1,000 1,000 976 980 3,900
2013/06/27 990 993 981 988 2,600
2013/06/26 1,008 1,010 975 981 6,800
2013/06/25 990 997 982 995 9,900
2013/06/24 990 990 960 975 18,500
2013/06/21 995 995 914 985 18,500
2013/06/20 974 989 970 989 7,700
2013/06/19 929 947 929 947 3,400
2013/06/18 915 920 915 920 500
2013/06/17 910 915 910 915 300
2013/06/14 909 925 909 909 4,400
2013/06/13 905 909 905 909 2,100
2013/06/12 900 908 900 908 5,700
2013/06/11 900 906 900 900 900
2013/06/10 906 906 899 901 1,600
2013/06/07 902 902 850 861 6,700
2013/06/06 928 928 900 928 2,100
2013/06/05 927 928 923 928 500
2013/06/04 903 927 903 927 1,100
2013/06/03 930 930 901 912 3,000
2013/05/31 970 980 950 950 1,300
2013/05/30 981 981 966 966 900
2013/05/29 980 980 960 980 2,900
2013/05/28 970 970 951 951 5,000
2013/05/27 971 977 962 962 2,000
2013/05/24 991 991 956 956 3,300
2013/05/23 993 993 983 988 2,400
2013/05/22 988 990 978 989 4,100
2013/05/21 950 978 943 978 5,800
2013/05/20 948 948 934 934 4,900
2013/05/17 925 947 925 947 300
2013/05/16 949 950 915 920 1,600
2013/05/15 950 950 944 944 600
2013/05/14 945 950 944 950 9,300
2013/05/13 952 961 947 950 6,800
2013/05/10 965 965 960 960 7,900
2013/05/09 956 962 956 962 3,800
2013/05/08 955 956 955 956 4,100
2013/05/07 958 958 955 956 3,400
2013/05/02 950 953 947 952 7,800
2013/05/01 950 950 950 950 600
2013/04/30 950 950 947 947 6,100
2013/04/26 950 950 946 946 2,300
2013/04/25 950 950 950 950 2,500
2013/04/24 950 950 942 942 2,400
2013/04/23 950 950 946 946 2,300
2013/04/22 950 950 949 950 3,300
2013/04/19 946 949 946 949 2,100
2013/04/18 945 945 944 945 900
2013/04/17 943 945 942 945 1,900
2013/04/16 937 945 937 940 5,400
2013/04/15 940 942 940 940 12,400
2013/04/12 940 941 940 940 1,000
2013/04/11 950 950 931 931 3,100
2013/04/10 950 950 940 943 3,400
2013/04/09 938 950 915 950 7,400
2013/04/08 929 949 929 929 3,000
2013/04/05 900 937 872 900 9,700
2013/04/04 900 900 900 900 900
2013/04/03 903 903 900 901 3,000
2013/04/02 910 910 903 903 800
2013/04/01 920 926 918 920 500
2013/03/29 923 924 923 924 500
2013/03/28 930 930 920 920 900
2013/03/27 930 930 927 930 1,200
2013/03/26 935 935 926 930 3,100
2013/03/25 928 935 928 930 28,300
2013/03/22 934 934 923 930 2,900
2013/03/21 940 940 930 930 6,000
2013/03/19 946 947 933 947 12,600
2013/03/18 930 934 930 934 10,200
2013/03/15 915 930 910 930 9,300
2013/03/14 915 920 910 920 1,900
2013/03/13 919 919 914 914 300
2013/03/12 920 920 913 920 1,100
2013/03/11 927 930 922 930 4,300
2013/03/08 923 923 902 912 700
2013/03/07 904 928 904 928 5,700
2013/03/06 905 905 896 900 15,000
2013/03/05 923 924 923 923 600
2013/03/04 908 930 902 930 2,900
2013/03/01 900 900 897 897 7,700
2013/02/28 899 900 899 900 16,600
2013/02/27 900 901 892 899 10,700
2013/02/26 891 915 882 901 10,200
2013/02/25 945 945 937 940 58,800
2013/02/22 949 949 945 947 13,800
2013/02/21 941 942 940 940 12,600
2013/02/20 939 942 939 940 8,800
2013/02/19 930 940 930 935 13,000
2013/02/18 935 939 934 938 2,900
2013/02/15 934 935 920 935 1,500
2013/02/14 930 934 930 934 400
2013/02/13 931 931 927 930 3,400
2013/02/12 934 934 930 930 900
2013/02/08 920 935 920 930 2,000
2013/02/07 930 930 920 920 1,000
2013/02/06 903 950 903 930 2,200
2013/02/05 900 901 890 897 8,600
2013/02/04 885 899 885 898 9,500
2013/02/01 885 885 883 885 4,100
2013/01/31 885 885 880 885 10,700
2013/01/30 885 885 881 882 1,000
2013/01/29 896 896 883 885 11,000
2013/01/28 898 898 885 885 10,900
2013/01/25 900 900 885 885 5,600
2013/01/24 885 885 880 885 6,400
2013/01/23 890 891 889 889 7,200
2013/01/22 896 896 885 890 5,000
2013/01/21 879 887 870 887 6,900
2013/01/18 850 850 849 849 7,100
2013/01/17 850 850 843 850 2,600
2013/01/16 839 849 839 841 10,800
2013/01/15 833 833 822 833 1,800
2013/01/11 820 824 820 824 800
2013/01/10 825 825 820 820 3,100
2013/01/09 820 825 820 825 2,300
2013/01/08 820 820 820 820 500
2013/01/07 820 820 820 820 1,100
2013/01/04 824 826 819 826 2,000

このページの先頭へ