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
2016/12/30 1,177 1,180 1,163 1,165 7,300
2016/12/29 1,188 1,189 1,177 1,177 3,700
2016/12/28 1,175 1,193 1,175 1,186 5,600
2016/12/27 1,187 1,187 1,175 1,186 8,700
2016/12/26 1,179 1,189 1,171 1,179 15,500
2016/12/22 1,174 1,174 1,163 1,168 12,400
2016/12/21 1,185 1,188 1,175 1,175 11,300
2016/12/20 1,175 1,177 1,172 1,175 7,800
2016/12/19 1,177 1,177 1,170 1,174 4,400
2016/12/16 1,180 1,181 1,172 1,175 9,400
2016/12/15 1,178 1,182 1,178 1,181 13,900
2016/12/14 1,163 1,170 1,153 1,169 10,100
2016/12/13 1,150 1,155 1,145 1,155 9,600
2016/12/12 1,143 1,145 1,137 1,145 6,200
2016/12/09 1,142 1,145 1,135 1,145 2,400
2016/12/08 1,136 1,143 1,131 1,143 2,600
2016/12/07 1,127 1,136 1,127 1,136 2,800
2016/12/06 1,141 1,141 1,122 1,129 2,400
2016/12/05 1,133 1,145 1,133 1,135 7,300
2016/12/02 1,131 1,133 1,125 1,129 4,200
2016/12/01 1,135 1,135 1,127 1,127 4,600
2016/11/30 1,138 1,138 1,126 1,128 5,000
2016/11/29 1,139 1,139 1,133 1,134 10,500
2016/11/28 1,138 1,138 1,128 1,128 3,600
2016/11/25 1,139 1,139 1,130 1,137 8,300
2016/11/24 1,135 1,135 1,127 1,127 11,000
2016/11/22 1,116 1,119 1,115 1,119 6,400
2016/11/21 1,115 1,117 1,102 1,115 20,700
2016/11/18 1,114 1,114 1,099 1,106 24,900
2016/11/17 1,109 1,110 1,097 1,100 12,500
2016/11/16 1,106 1,120 1,099 1,099 22,200
2016/11/15 1,118 1,118 1,106 1,108 6,600
2016/11/14 1,116 1,119 1,107 1,109 6,900
2016/11/11 1,134 1,134 1,108 1,112 10,600
2016/11/10 1,108 1,110 1,100 1,104 5,000
2016/11/09 1,105 1,108 1,076 1,078 8,900
2016/11/08 1,111 1,122 1,087 1,108 14,100
2016/11/07 1,086 1,115 1,086 1,114 20,300
2016/11/04 1,070 1,085 1,069 1,082 9,700
2016/11/02 1,084 1,084 1,076 1,081 7,000
2016/11/01 1,077 1,085 1,075 1,085 8,000
2016/10/31 1,087 1,088 1,068 1,076 11,200
2016/10/28 1,098 1,098 1,087 1,089 9,400
2016/10/27 1,095 1,096 1,082 1,090 7,400
2016/10/26 1,076 1,090 1,076 1,082 22,400
2016/10/25 1,121 1,121 1,060 1,101 43,900
2016/10/24 1,164 1,164 1,130 1,135 38,100
2016/10/21 1,190 1,190 1,153 1,158 11,400
2016/10/20 1,174 1,193 1,165 1,193 3,900
2016/10/19 1,169 1,179 1,168 1,168 1,800
2016/10/18 1,159 1,185 1,159 1,169 4,100
2016/10/17 1,155 1,168 1,155 1,158 3,200
2016/10/14 1,150 1,161 1,150 1,156 3,100
2016/10/13 1,160 1,165 1,156 1,160 2,800
2016/10/12 1,164 1,168 1,143 1,148 5,800
2016/10/11 1,166 1,171 1,158 1,164 2,800
2016/10/07 1,168 1,173 1,168 1,173 700
2016/10/06 1,183 1,183 1,166 1,166 1,500
2016/10/05 1,168 1,179 1,168 1,179 900
2016/10/04 1,179 1,181 1,176 1,176 2,700
2016/10/03 1,181 1,181 1,174 1,176 1,500
2016/09/30 1,173 1,184 1,172 1,184 4,500
2016/09/29 1,168 1,170 1,161 1,169 2,800
2016/09/28 1,165 1,165 1,154 1,164 2,100
2016/09/27 1,155 1,161 1,135 1,161 6,800
2016/09/26 1,163 1,166 1,135 1,144 4,800
2016/09/23 1,156 1,160 1,148 1,155 3,800
2016/09/21 1,150 1,150 1,124 1,144 7,900
2016/09/20 1,127 1,138 1,127 1,138 4,700
2016/09/16 1,138 1,139 1,110 1,119 5,700
2016/09/15 1,140 1,140 1,137 1,137 1,100
2016/09/14 1,135 1,140 1,133 1,137 1,700
2016/09/13 1,118 1,133 1,118 1,127 900
2016/09/12 1,115 1,124 1,115 1,118 2,200
2016/09/09 1,139 1,139 1,129 1,135 4,000
2016/09/08 1,120 1,121 1,120 1,121 300
2016/09/07 1,119 1,130 1,119 1,121 1,600
2016/09/06 1,119 1,119 1,117 1,117 1,700
2016/09/05 1,147 1,147 1,116 1,119 8,200
2016/09/02 1,126 1,147 1,126 1,132 2,600
2016/09/01 1,119 1,131 1,119 1,125 2,500
2016/08/31 1,126 1,126 1,118 1,119 2,400
2016/08/30 1,115 1,126 1,115 1,126 1,800
2016/08/29 1,140 1,156 1,113 1,113 19,000
2016/08/26 1,212 1,212 1,160 1,160 72,600
2016/08/25 1,197 1,197 1,185 1,192 9,600
2016/08/24 1,200 1,200 1,181 1,185 4,000
2016/08/23 1,157 1,168 1,154 1,168 4,300
2016/08/22 1,150 1,153 1,146 1,148 9,300
2016/08/19 1,150 1,150 1,138 1,146 4,600
2016/08/18 1,142 1,150 1,136 1,150 3,400
2016/08/17 1,142 1,149 1,141 1,145 3,800
2016/08/16 1,148 1,148 1,132 1,141 1,800
2016/08/15 1,125 1,140 1,125 1,140 2,200
2016/08/12 1,116 1,131 1,113 1,113 5,600
2016/08/10 1,135 1,144 1,120 1,120 1,700
2016/08/09 1,130 1,143 1,130 1,138 800
2016/08/08 1,150 1,159 1,124 1,135 3,100
2016/08/05 1,142 1,150 1,140 1,140 1,500
2016/08/04 1,150 1,154 1,138 1,142 7,800
2016/08/03 1,188 1,191 1,150 1,150 6,700
2016/08/02 1,204 1,206 1,186 1,188 4,700
2016/08/01 1,205 1,215 1,176 1,215 11,300
2016/07/29 1,233 1,234 1,218 1,221 5,000
2016/07/28 1,219 1,230 1,212 1,227 12,800
2016/07/27 1,234 1,234 1,205 1,225 3,700
2016/07/26 1,240 1,240 1,202 1,216 8,600
2016/07/25 1,300 1,300 1,231 1,243 37,500
2016/07/22 1,154 1,373 1,154 1,257 49,400
2016/07/21 1,125 1,144 1,120 1,144 13,200
2016/07/20 1,126 1,126 1,073 1,111 5,800
2016/07/19 1,134 1,134 1,116 1,130 17,200
2016/07/15 1,130 1,137 1,115 1,133 9,000
2016/07/14 1,101 1,123 1,100 1,121 6,600
2016/07/13 1,074 1,087 1,074 1,087 5,200
2016/07/12 1,067 1,073 1,065 1,073 800
2016/07/11 1,055 1,081 1,055 1,065 2,800
2016/07/08 1,043 1,051 1,043 1,051 1,000
2016/07/07 1,044 1,064 1,042 1,062 4,800
2016/07/06 1,037 1,044 1,033 1,040 2,400
2016/07/05 1,035 1,046 1,030 1,044 2,200
2016/07/04 1,043 1,049 1,026 1,029 5,400
2016/07/01 1,038 1,045 1,028 1,040 5,400
2016/06/30 1,059 1,059 1,037 1,038 15,000
2016/06/29 1,040 1,072 1,039 1,040 6,700
2016/06/28 1,027 1,034 1,016 1,031 9,700
2016/06/27 1,026 1,030 1,020 1,022 14,900
2016/06/24 1,120 1,120 1,080 1,086 11,400
2016/06/23 1,108 1,112 1,098 1,102 10,200
2016/06/22 1,100 1,100 1,094 1,100 7,100
2016/06/21 1,095 1,099 1,092 1,099 8,200
2016/06/20 1,100 1,100 1,086 1,096 7,700
2016/06/17 1,091 1,091 1,080 1,086 4,500
2016/06/16 1,100 1,100 1,090 1,090 2,500
2016/06/15 1,100 1,109 1,090 1,109 4,900
2016/06/14 1,109 1,109 1,078 1,078 6,100
2016/06/13 1,096 1,111 1,096 1,097 1,500
2016/06/10 1,100 1,108 1,097 1,097 2,600
2016/06/09 1,100 1,100 1,098 1,098 1,200
2016/06/08 1,099 1,119 1,089 1,100 5,300
2016/06/07 1,092 1,109 1,090 1,097 1,700
2016/06/06 1,098 1,100 1,094 1,100 500
2016/06/03 1,093 1,094 1,092 1,094 600
2016/06/02 1,100 1,100 1,094 1,094 700
2016/06/01 1,117 1,117 1,097 1,100 2,200
2016/05/31 1,118 1,118 1,100 1,116 2,700
2016/05/30 1,100 1,115 1,086 1,111 4,400
2016/05/27 1,100 1,100 1,080 1,085 3,500
2016/05/26 1,100 1,100 1,086 1,092 3,800
2016/05/25 1,100 1,100 1,093 1,098 2,400
2016/05/24 1,100 1,100 1,100 1,100 2,400
2016/05/23 1,100 1,100 1,096 1,100 4,200
2016/05/20 1,097 1,099 1,092 1,092 3,200
2016/05/19 1,100 1,100 1,093 1,096 1,300
2016/05/18 1,094 1,100 1,090 1,100 1,900
2016/05/17 1,092 1,100 1,092 1,095 4,500
2016/05/16 1,112 1,112 1,097 1,101 4,000
2016/05/13 1,109 1,109 1,097 1,100 600
2016/05/12 1,100 1,105 1,094 1,105 8,000
2016/05/11 1,100 1,130 1,090 1,095 8,200
2016/05/10 1,088 1,094 1,088 1,088 400
2016/05/09 1,081 1,093 1,081 1,085 400
2016/05/06 1,095 1,095 1,085 1,094 1,600
2016/05/02 1,084 1,091 1,065 1,091 1,400
2016/04/28 1,099 1,099 1,050 1,067 3,600
2016/04/27 1,098 1,098 1,086 1,098 1,000
2016/04/26 1,098 1,098 1,089 1,091 2,300
2016/04/25 1,100 1,100 1,081 1,099 3,300
2016/04/22 1,100 1,100 1,100 1,100 2,800
2016/04/21 1,110 1,110 1,096 1,100 4,500
2016/04/20 1,100 1,112 1,097 1,110 5,700
2016/04/19 1,099 1,100 1,095 1,098 4,100
2016/04/18 1,102 1,102 1,097 1,099 700
2016/04/15 1,100 1,100 1,096 1,099 1,200
2016/04/14 1,100 1,100 1,090 1,100 2,700
2016/04/13 1,098 1,135 1,095 1,112 5,700
2016/04/11 1,083 1,097 1,083 1,097 300
2016/04/08 1,082 1,085 1,082 1,085 700
2016/04/07 1,090 1,090 1,090 1,090 200
2016/04/06 1,083 1,100 1,082 1,090 1,900
2016/04/05 1,090 1,091 1,081 1,090 1,300
2016/04/04 1,100 1,101 1,097 1,098 3,300
2016/04/01 1,097 1,097 1,085 1,085 1,600
2016/03/31 1,100 1,100 1,087 1,090 4,700
2016/03/30 1,110 1,110 1,103 1,110 3,000
2016/03/29 1,104 1,105 1,099 1,105 3,800
2016/03/28 1,106 1,106 1,081 1,088 2,400
2016/03/25 1,092 1,100 1,092 1,100 4,200
2016/03/24 1,107 1,107 1,050 1,076 6,200
2016/03/23 1,109 1,109 1,098 1,101 5,200
2016/03/22 1,119 1,119 1,104 1,109 4,400
2016/03/18 1,089 1,099 1,087 1,099 4,200
2016/03/17 1,078 1,088 1,078 1,088 2,100
2016/03/16 1,070 1,074 1,069 1,074 1,700
2016/03/15 1,073 1,073 1,050 1,066 4,500
2016/03/14 1,065 1,065 1,058 1,065 4,300
2016/03/11 1,056 1,065 1,048 1,065 2,700
2016/03/10 1,055 1,063 1,055 1,063 600
2016/03/09 1,048 1,050 1,048 1,049 3,200
2016/03/08 1,055 1,055 1,049 1,049 400
2016/03/07 1,051 1,055 1,048 1,055 600
2016/03/04 1,061 1,061 1,055 1,055 200
2016/03/03 1,067 1,067 1,049 1,061 6,500
2016/03/02 1,068 1,068 1,057 1,057 1,500
2016/03/01 1,050 1,058 1,050 1,057 3,500
2016/02/29 1,052 1,052 1,036 1,048 2,200
2016/02/26 1,020 1,032 1,015 1,031 3,700
2016/02/25 1,036 1,055 1,007 1,025 11,000
2016/02/24 1,086 1,087 1,066 1,075 27,700
2016/02/23 1,060 1,064 1,053 1,063 8,000
2016/02/22 1,039 1,088 1,039 1,048 10,000
2016/02/19 1,013 1,038 1,012 1,038 8,400
2016/02/18 1,009 1,015 1,007 1,012 6,300
2016/02/17 1,002 1,012 1,001 1,005 5,300
2016/02/16 1,007 1,010 1,000 1,008 7,100
2016/02/15 1,000 1,019 1,000 1,014 12,200
2016/02/12 1,010 1,030 1,000 1,005 10,800
2016/02/10 1,080 1,084 1,017 1,043 8,600
2016/02/09 1,087 1,105 1,068 1,087 9,300
2016/02/08 1,100 1,105 1,092 1,105 2,900
2016/02/05 1,104 1,107 1,101 1,101 1,200
2016/02/04 1,115 1,118 1,106 1,106 2,500
2016/02/03 1,120 1,120 1,115 1,119 6,400
2016/02/02 1,138 1,138 1,126 1,129 4,500
2016/02/01 1,140 1,143 1,136 1,138 2,500
2016/01/29 1,120 1,120 1,111 1,119 2,900
2016/01/28 1,132 1,132 1,114 1,117 2,200
2016/01/27 1,136 1,136 1,130 1,130 2,100
2016/01/26 1,115 1,142 1,110 1,119 4,600
2016/01/25 1,110 1,115 1,108 1,114 4,800
2016/01/22 1,086 1,107 1,086 1,107 6,300
2016/01/21 1,109 1,111 1,091 1,109 4,600
2016/01/20 1,120 1,120 1,101 1,106 6,000
2016/01/19 1,109 1,112 1,101 1,112 5,600
2016/01/18 1,115 1,115 1,098 1,109 4,100
2016/01/15 1,134 1,145 1,125 1,125 2,600
2016/01/14 1,132 1,138 1,117 1,126 8,000
2016/01/13 1,130 1,142 1,118 1,142 5,400
2016/01/12 1,136 1,150 1,130 1,130 6,000
2016/01/08 1,123 1,130 1,119 1,130 1,600
2016/01/07 1,125 1,130 1,122 1,128 5,000
2016/01/06 1,157 1,160 1,131 1,139 3,100
2016/01/05 1,150 1,165 1,150 1,165 2,100
2016/01/04 1,177 1,177 1,162 1,170 3,100

このページの先頭へ