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
2019/12/30 893 899 890 896 23,000
2019/12/27 883 892 882 889 25,800
2019/12/26 874 881 868 879 58,800
2019/12/25 885 889 872 879 55,200
2019/12/24 877 885 871 883 38,500
2019/12/23 874 880 871 877 39,300
2019/12/20 889 889 870 870 107,300
2019/12/19 896 898 882 891 26,200
2019/12/18 887 904 884 896 44,800
2019/12/17 880 889 876 889 37,200
2019/12/16 906 906 880 880 72,900
2019/12/13 930 930 903 904 53,000
2019/12/12 920 929 914 924 15,000
2019/12/11 935 940 916 923 27,100
2019/12/10 937 942 935 938 10,300
2019/12/09 932 938 928 935 17,700
2019/12/06 918 927 915 927 11,000
2019/12/05 920 920 909 917 30,100
2019/12/04 935 935 903 919 45,000
2019/12/03 946 946 932 939 22,800
2019/12/02 932 966 932 953 61,900
2019/11/29 930 933 926 930 22,000
2019/11/28 931 932 921 931 25,000
2019/11/27 937 937 910 925 40,700
2019/11/26 919 937 914 933 91,600
2019/11/25 915 917 902 917 41,500
2019/11/22 907 912 893 908 59,000
2019/11/21 895 904 886 904 55,700
2019/11/20 887 894 884 894 48,000
2019/11/19 881 887 880 887 27,700
2019/11/18 880 880 876 878 19,200
2019/11/15 875 879 873 875 14,500
2019/11/14 879 879 870 872 16,100
2019/11/13 876 884 872 877 22,900
2019/11/12 885 885 872 877 25,800
2019/11/11 880 889 880 885 31,900
2019/11/08 873 878 868 878 20,100
2019/11/07 871 876 867 875 22,900
2019/11/06 873 874 861 869 37,800
2019/11/05 883 887 870 872 48,300
2019/11/01 890 893 880 881 27,800
2019/10/31 893 894 886 892 13,400
2019/10/30 890 890 885 889 12,200
2019/10/29 886 892 884 890 24,200
2019/10/28 885 886 881 881 41,200
2019/10/25 876 883 874 882 18,100
2019/10/24 877 881 873 875 17,100
2019/10/23 878 878 872 876 29,300
2019/10/21 877 880 873 875 10,800
2019/10/18 878 880 870 870 32,700
2019/10/17 872 879 868 879 20,900
2019/10/16 870 874 868 871 19,900
2019/10/15 864 873 863 866 42,400
2019/10/11 870 873 866 873 18,200
2019/10/10 883 885 865 871 42,100
2019/10/09 882 889 882 884 12,700
2019/10/08 874 893 871 890 31,800
2019/10/07 875 875 870 873 10,800
2019/10/04 873 875 865 872 27,700
2019/10/03 881 886 873 874 31,900
2019/10/02 882 891 882 889 17,500
2019/10/01 869 893 869 888 64,100
2019/09/30 876 877 863 868 68,200
2019/09/27 885 885 867 874 130,100
2019/09/26 895 897 883 887 57,100
2019/09/25 894 896 883 888 50,000
2019/09/24 895 895 888 894 46,600
2019/09/20 885 910 880 888 854,400
2019/09/19 908 909 880 884 118,100
2019/09/18 900 908 896 904 65,500
2019/09/17 890 901 882 891 71,100
2019/09/13 903 903 873 895 100,200
2019/09/12 901 912 893 900 58,300
2019/09/11 885 900 881 892 110,500
2019/09/10 882 910 878 878 122,000
2019/09/09 885 890 880 880 83,300
2019/09/06 893 898 881 881 61,400
2019/09/05 894 904 887 891 46,100
2019/09/04 900 900 886 889 61,700
2019/09/03 890 926 890 902 78,800
2019/09/02 912 916 880 881 120,000
2019/08/30 956 957 910 910 120,400
2019/08/29 982 987 940 951 148,400
2019/08/28 1,067 1,067 1,000 1,000 133,500
2019/08/27 1,111 1,111 1,021 1,021 75,200
2019/08/26 1,145 1,145 1,094 1,095 74,700
2019/08/23 1,161 1,166 1,150 1,152 16,800
2019/08/22 1,182 1,182 1,163 1,167 21,700
2019/08/21 1,198 1,198 1,169 1,171 14,000
2019/08/20 1,207 1,208 1,185 1,185 11,000
2019/08/19 1,181 1,207 1,173 1,207 18,300
2019/08/16 1,167 1,178 1,162 1,178 5,700
2019/08/15 1,179 1,179 1,162 1,167 18,400
2019/08/14 1,174 1,184 1,163 1,184 25,700
2019/08/13 1,179 1,185 1,166 1,172 24,900
2019/08/09 1,168 1,187 1,168 1,179 8,300
2019/08/08 1,168 1,173 1,163 1,168 3,000
2019/08/07 1,187 1,187 1,168 1,170 19,500
2019/08/06 1,159 1,190 1,146 1,187 10,100
2019/08/05 1,201 1,201 1,182 1,183 11,600
2019/08/02 1,218 1,218 1,207 1,209 6,900
2019/08/01 1,225 1,225 1,211 1,217 10,000
2019/07/31 1,234 1,239 1,220 1,221 9,100
2019/07/30 1,230 1,240 1,226 1,226 5,400
2019/07/29 1,237 1,245 1,214 1,226 14,700
2019/07/26 1,219 1,220 1,209 1,213 7,500
2019/07/25 1,199 1,224 1,199 1,222 8,500
2019/07/24 1,218 1,218 1,193 1,199 19,300
2019/07/23 1,219 1,226 1,216 1,216 4,200
2019/07/22 1,210 1,222 1,205 1,216 31,200
2019/07/19 1,205 1,218 1,205 1,210 20,900
2019/07/18 1,201 1,208 1,190 1,200 28,200
2019/07/17 1,218 1,218 1,196 1,196 16,100
2019/07/16 1,207 1,207 1,192 1,199 7,800
2019/07/12 1,199 1,214 1,186 1,203 19,200
2019/07/11 1,223 1,244 1,223 1,238 11,500
2019/07/10 1,212 1,238 1,212 1,237 4,600
2019/07/09 1,216 1,220 1,205 1,212 7,100
2019/07/08 1,249 1,249 1,212 1,212 8,400
2019/07/05 1,249 1,254 1,240 1,251 5,900
2019/07/04 1,234 1,255 1,224 1,250 20,200
2019/07/03 1,238 1,247 1,206 1,226 14,000
2019/07/02 1,227 1,236 1,220 1,236 16,800
2019/07/01 1,207 1,223 1,199 1,219 9,100
2019/06/28 1,215 1,215 1,181 1,189 23,000
2019/06/27 1,211 1,216 1,198 1,215 17,400
2019/06/26 1,243 1,248 1,219 1,222 27,200
2019/06/25 1,197 1,224 1,192 1,224 34,600
2019/06/24 1,181 1,188 1,173 1,182 11,900
2019/06/21 1,189 1,189 1,156 1,166 28,900
2019/06/20 1,155 1,185 1,150 1,185 17,100
2019/06/19 1,124 1,152 1,123 1,149 15,800
2019/06/18 1,140 1,143 1,116 1,116 14,300
2019/06/17 1,147 1,147 1,138 1,140 7,900
2019/06/14 1,151 1,154 1,115 1,138 10,200
2019/06/13 1,159 1,161 1,148 1,158 5,400
2019/06/12 1,162 1,170 1,111 1,159 11,200
2019/06/11 1,159 1,173 1,156 1,166 3,800
2019/06/10 1,175 1,175 1,155 1,162 4,800
2019/06/07 1,160 1,180 1,148 1,175 15,700
2019/06/06 1,138 1,160 1,138 1,156 8,200
2019/06/05 1,141 1,142 1,128 1,138 8,500
2019/06/04 1,131 1,144 1,128 1,141 8,500
2019/06/03 1,133 1,136 1,117 1,131 7,100
2019/05/31 1,164 1,164 1,142 1,147 3,200
2019/05/30 1,185 1,185 1,136 1,166 27,900
2019/05/29 1,197 1,197 1,172 1,180 10,700
2019/05/28 1,211 1,211 1,176 1,210 20,300
2019/05/27 1,210 1,212 1,196 1,206 5,300
2019/05/24 1,200 1,209 1,190 1,205 14,700
2019/05/23 1,204 1,220 1,198 1,200 25,500
2019/05/22 1,193 1,210 1,191 1,195 13,400
2019/05/21 1,183 1,215 1,179 1,179 15,900
2019/05/20 1,162 1,186 1,162 1,174 12,100
2019/05/17 1,162 1,171 1,162 1,162 4,400
2019/05/16 1,156 1,178 1,144 1,172 8,800
2019/05/15 1,136 1,189 1,136 1,160 10,500
2019/05/14 1,146 1,146 1,132 1,136 8,700
2019/05/13 1,165 1,176 1,151 1,151 9,400
2019/05/10 1,180 1,185 1,158 1,161 11,000
2019/05/09 1,196 1,196 1,164 1,169 13,000
2019/05/08 1,180 1,199 1,172 1,197 8,700
2019/05/07 1,167 1,220 1,167 1,188 21,000
2019/04/26 1,185 1,186 1,150 1,162 12,400
2019/04/25 1,190 1,190 1,178 1,179 9,200
2019/04/24 1,185 1,187 1,162 1,186 12,800
2019/04/23 1,180 1,187 1,170 1,177 16,400
2019/04/22 1,173 1,179 1,172 1,175 3,800
2019/04/19 1,165 1,175 1,165 1,171 9,200
2019/04/18 1,176 1,177 1,165 1,165 7,200
2019/04/17 1,176 1,176 1,164 1,170 3,600
2019/04/16 1,171 1,179 1,160 1,177 8,800
2019/04/15 1,186 1,186 1,150 1,160 10,300
2019/04/12 1,182 1,185 1,121 1,170 16,900
2019/04/11 1,170 1,192 1,169 1,183 4,400
2019/04/10 1,195 1,197 1,178 1,178 5,800
2019/04/09 1,190 1,202 1,188 1,188 7,600
2019/04/08 1,196 1,203 1,184 1,202 7,600
2019/04/05 1,209 1,213 1,195 1,199 6,600
2019/04/04 1,184 1,224 1,184 1,210 35,900
2019/04/03 1,177 1,195 1,157 1,171 17,100
2019/04/02 1,184 1,184 1,165 1,177 7,700
2019/04/01 1,177 1,177 1,162 1,172 9,300
2019/03/29 1,203 1,204 1,166 1,166 9,900
2019/03/28 1,172 1,207 1,165 1,192 39,000
2019/03/27 1,157 1,172 1,150 1,172 14,000
2019/03/26 1,150 1,165 1,142 1,148 21,900
2019/03/25 1,183 1,183 1,130 1,130 84,900
2019/03/22 1,225 1,230 1,183 1,183 130,800
2019/03/20 1,229 1,265 1,182 1,226 334,100
2019/03/19 1,067 1,090 1,058 1,079 38,700
2019/03/18 1,077 1,091 1,050 1,056 20,100
2019/03/15 1,036 1,091 1,027 1,091 47,200
2019/03/14 1,029 1,039 1,016 1,036 21,600
2019/03/13 1,034 1,034 1,016 1,025 10,900
2019/03/12 1,031 1,041 1,030 1,033 11,500
2019/03/11 1,001 1,030 1,001 1,030 25,600
2019/03/08 1,004 1,019 1,001 1,006 16,000
2019/03/07 1,001 1,027 1,001 1,021 35,700
2019/03/06 1,011 1,019 1,001 1,001 19,600
2019/03/05 1,021 1,024 1,010 1,015 16,100
2019/03/04 1,038 1,038 1,014 1,020 11,900
2019/03/01 1,033 1,034 1,011 1,027 10,600
2019/02/28 1,013 1,038 1,013 1,037 20,600
2019/02/27 1,012 1,021 1,012 1,014 16,300
2019/02/26 1,033 1,035 1,011 1,012 52,800
2019/02/25 1,062 1,066 1,055 1,060 83,500
2019/02/22 1,057 1,059 1,047 1,059 29,400
2019/02/21 1,061 1,068 1,054 1,060 19,900
2019/02/20 1,084 1,084 1,065 1,077 14,600
2019/02/19 1,054 1,080 1,044 1,075 26,800
2019/02/18 1,042 1,062 1,041 1,055 16,800
2019/02/15 1,044 1,046 1,038 1,042 10,400
2019/02/14 1,039 1,055 1,038 1,042 9,000
2019/02/13 1,040 1,040 1,032 1,038 8,000
2019/02/12 1,035 1,055 1,033 1,040 11,200
2019/02/08 1,047 1,052 1,037 1,038 9,200
2019/02/07 1,068 1,072 1,055 1,055 10,900
2019/02/06 1,081 1,081 1,065 1,067 12,300
2019/02/05 1,076 1,087 1,074 1,080 15,300
2019/02/04 1,084 1,099 1,075 1,087 13,500
2019/02/01 1,101 1,106 1,084 1,084 17,400
2019/01/31 1,100 1,117 1,085 1,117 18,800
2019/01/30 1,125 1,125 1,101 1,101 9,500
2019/01/29 1,139 1,139 1,124 1,125 16,500
2019/01/28 1,143 1,150 1,135 1,141 7,100
2019/01/25 1,146 1,161 1,135 1,136 9,000
2019/01/24 1,149 1,149 1,124 1,135 7,100
2019/01/23 1,117 1,144 1,104 1,144 11,200
2019/01/22 1,126 1,132 1,096 1,113 12,600
2019/01/21 1,176 1,176 1,126 1,126 22,300
2019/01/18 1,163 1,170 1,157 1,161 7,200
2019/01/17 1,171 1,172 1,159 1,163 6,200
2019/01/16 1,143 1,173 1,142 1,172 7,600
2019/01/15 1,103 1,158 1,103 1,134 15,900
2019/01/11 1,101 1,120 1,083 1,096 23,500
2019/01/10 1,142 1,153 1,101 1,103 59,600
2019/01/09 1,164 1,164 1,139 1,139 10,100
2019/01/08 1,176 1,181 1,150 1,162 15,500
2019/01/07 1,165 1,186 1,145 1,182 18,700
2019/01/04 1,080 1,158 1,079 1,157 26,200

このページの先頭へ