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 |
|---|---|---|---|---|---|
| 2025/08/28 | 1,427 | 1,472 | 1,420 | 1,452 | 505,700 |
| 2025/08/27 | 1,441 | 1,485 | 1,434 | 1,477 | 611,800 |
| 2025/08/26 | 1,459 | 1,490 | 1,459 | 1,471 | 230,100 |
| 2025/08/25 | 1,476 | 1,492 | 1,474 | 1,487 | 127,500 |
| 2025/08/22 | 1,472 | 1,495 | 1,472 | 1,487 | 110,800 |
| 2025/08/21 | 1,502 | 1,512 | 1,485 | 1,486 | 146,300 |
| 2025/08/20 | 1,510 | 1,529 | 1,503 | 1,516 | 116,300 |
| 2025/08/19 | 1,498 | 1,516 | 1,498 | 1,510 | 192,100 |
| 2025/08/18 | 1,472 | 1,515 | 1,470 | 1,506 | 311,900 |
| 2025/08/15 | 1,514 | 1,514 | 1,479 | 1,494 | 185,500 |
| 2025/08/14 | 1,509 | 1,516 | 1,500 | 1,509 | 207,400 |
| 2025/08/13 | 1,519 | 1,528 | 1,504 | 1,524 | 157,900 |
| 2025/08/12 | 1,519 | 1,525 | 1,440 | 1,519 | 277,900 |
| 2025/08/08 | 1,487 | 1,518 | 1,486 | 1,516 | 141,500 |
| 2025/08/07 | 1,484 | 1,506 | 1,476 | 1,482 | 185,600 |
| 2025/08/06 | 1,480 | 1,490 | 1,462 | 1,489 | 105,500 |
| 2025/08/05 | 1,459 | 1,493 | 1,457 | 1,472 | 88,300 |
| 2025/08/04 | 1,461 | 1,483 | 1,453 | 1,456 | 96,300 |
| 2025/08/01 | 1,449 | 1,484 | 1,449 | 1,483 | 91,500 |
| 2025/07/31 | 1,436 | 1,448 | 1,436 | 1,443 | 69,500 |
| 2025/07/30 | 1,422 | 1,444 | 1,422 | 1,435 | 63,300 |
| 2025/07/29 | 1,422 | 1,426 | 1,415 | 1,422 | 49,000 |
| 2025/07/28 | 1,450 | 1,455 | 1,427 | 1,430 | 79,900 |
| 2025/07/25 | 1,430 | 1,445 | 1,420 | 1,436 | 83,000 |
| 2025/07/24 | 1,446 | 1,454 | 1,437 | 1,444 | 70,800 |
| 2025/07/23 | 1,440 | 1,440 | 1,406 | 1,433 | 76,900 |
| 2025/07/22 | 1,424 | 1,460 | 1,424 | 1,427 | 69,800 |
| 2025/07/18 | 1,438 | 1,450 | 1,404 | 1,418 | 69,200 |
| 2025/07/17 | 1,385 | 1,462 | 1,380 | 1,424 | 84,200 |
| 2025/07/16 | 1,427 | 1,443 | 1,413 | 1,415 | 73,400 |
| 2025/07/15 | 1,450 | 1,478 | 1,440 | 1,457 | 77,300 |
| 2025/07/14 | 1,432 | 1,449 | 1,423 | 1,438 | 63,000 |
| 2025/07/11 | 1,416 | 1,438 | 1,416 | 1,426 | 36,600 |
| 2025/07/10 | 1,430 | 1,433 | 1,413 | 1,413 | 50,500 |
| 2025/07/09 | 1,428 | 1,443 | 1,426 | 1,431 | 29,800 |
| 2025/07/08 | 1,417 | 1,427 | 1,414 | 1,422 | 37,200 |
| 2025/07/07 | 1,414 | 1,431 | 1,412 | 1,416 | 38,300 |
| 2025/07/04 | 1,426 | 1,430 | 1,408 | 1,411 | 22,900 |
| 2025/07/03 | 1,415 | 1,422 | 1,395 | 1,411 | 51,000 |
| 2025/07/02 | 1,416 | 1,435 | 1,413 | 1,424 | 52,300 |
| 2025/07/01 | 1,415 | 1,422 | 1,407 | 1,418 | 62,300 |
| 2025/06/30 | 1,430 | 1,433 | 1,415 | 1,415 | 36,800 |
| 2025/06/27 | 1,410 | 1,421 | 1,395 | 1,418 | 60,200 |
| 2025/06/26 | 1,390 | 1,409 | 1,390 | 1,407 | 41,000 |
| 2025/06/25 | 1,401 | 1,406 | 1,373 | 1,388 | 50,500 |
| 2025/06/24 | 1,400 | 1,407 | 1,383 | 1,399 | 43,300 |
| 2025/06/23 | 1,379 | 1,399 | 1,360 | 1,387 | 71,100 |
| 2025/06/20 | 1,336 | 1,387 | 1,336 | 1,380 | 244,000 |
| 2025/06/19 | 1,320 | 1,332 | 1,320 | 1,330 | 37,500 |
| 2025/06/18 | 1,305 | 1,328 | 1,305 | 1,320 | 38,400 |
| 2025/06/17 | 1,310 | 1,319 | 1,309 | 1,311 | 31,500 |
| 2025/06/16 | 1,316 | 1,318 | 1,306 | 1,310 | 43,400 |
| 2025/06/13 | 1,299 | 1,309 | 1,292 | 1,308 | 55,400 |
| 2025/06/12 | 1,322 | 1,330 | 1,297 | 1,309 | 62,800 |
| 2025/06/11 | 1,323 | 1,333 | 1,319 | 1,332 | 34,400 |
| 2025/06/10 | 1,328 | 1,336 | 1,321 | 1,327 | 38,500 |
| 2025/06/09 | 1,351 | 1,365 | 1,331 | 1,333 | 45,300 |
| 2025/06/06 | 1,338 | 1,365 | 1,337 | 1,344 | 60,100 |
| 2025/06/05 | 1,333 | 1,356 | 1,333 | 1,342 | 56,500 |
| 2025/06/04 | 1,321 | 1,352 | 1,321 | 1,342 | 55,600 |
| 2025/06/03 | 1,325 | 1,333 | 1,315 | 1,325 | 32,800 |
| 2025/06/02 | 1,323 | 1,331 | 1,315 | 1,323 | 38,200 |
| 2025/05/30 | 1,325 | 1,338 | 1,318 | 1,336 | 37,000 |
| 2025/05/29 | 1,351 | 1,351 | 1,332 | 1,336 | 46,300 |
| 2025/05/28 | 1,352 | 1,355 | 1,338 | 1,340 | 38,000 |
| 2025/05/27 | 1,341 | 1,341 | 1,323 | 1,336 | 40,800 |
| 2025/05/26 | 1,343 | 1,349 | 1,328 | 1,341 | 44,800 |
| 2025/05/23 | 1,325 | 1,347 | 1,322 | 1,339 | 31,200 |
| 2025/05/22 | 1,330 | 1,334 | 1,317 | 1,321 | 31,600 |
| 2025/05/21 | 1,342 | 1,354 | 1,334 | 1,334 | 33,400 |
| 2025/05/20 | 1,380 | 1,380 | 1,341 | 1,342 | 56,800 |
| 2025/05/19 | 1,342 | 1,381 | 1,342 | 1,380 | 63,100 |
| 2025/05/16 | 1,339 | 1,373 | 1,324 | 1,361 | 37,200 |
| 2025/05/15 | 1,329 | 1,352 | 1,323 | 1,342 | 37,500 |
| 2025/05/14 | 1,376 | 1,380 | 1,325 | 1,347 | 51,700 |
| 2025/05/13 | 1,414 | 1,424 | 1,384 | 1,384 | 27,900 |
| 2025/05/12 | 1,409 | 1,415 | 1,386 | 1,411 | 31,500 |
| 2025/05/09 | 1,367 | 1,413 | 1,343 | 1,404 | 114,300 |
| 2025/05/08 | 1,378 | 1,382 | 1,343 | 1,373 | 73,300 |
| 2025/05/07 | 1,336 | 1,401 | 1,331 | 1,378 | 82,300 |
| 2025/05/02 | 1,362 | 1,362 | 1,332 | 1,346 | 35,300 |
| 2025/05/01 | 1,369 | 1,375 | 1,351 | 1,359 | 42,500 |
| 2025/04/30 | 1,378 | 1,398 | 1,366 | 1,369 | 42,700 |
| 2025/04/28 | 1,379 | 1,385 | 1,364 | 1,378 | 51,900 |
| 2025/04/25 | 1,370 | 1,386 | 1,361 | 1,372 | 46,500 |
| 2025/04/24 | 1,408 | 1,408 | 1,366 | 1,377 | 31,400 |
| 2025/04/23 | 1,420 | 1,429 | 1,401 | 1,402 | 36,900 |
| 2025/04/22 | 1,401 | 1,428 | 1,401 | 1,403 | 34,600 |
| 2025/04/21 | 1,407 | 1,412 | 1,397 | 1,411 | 32,400 |
| 2025/04/18 | 1,372 | 1,413 | 1,372 | 1,407 | 43,700 |
| 2025/04/17 | 1,414 | 1,414 | 1,347 | 1,354 | 33,900 |
| 2025/04/16 | 1,395 | 1,415 | 1,389 | 1,397 | 33,800 |
| 2025/04/15 | 1,425 | 1,435 | 1,384 | 1,395 | 66,700 |
| 2025/04/14 | 1,367 | 1,409 | 1,340 | 1,397 | 53,400 |
| 2025/04/11 | 1,320 | 1,355 | 1,297 | 1,348 | 52,200 |
| 2025/04/10 | 1,318 | 1,347 | 1,305 | 1,337 | 42,300 |
| 2025/04/09 | 1,261 | 1,279 | 1,253 | 1,272 | 45,000 |
| 2025/04/08 | 1,220 | 1,295 | 1,219 | 1,291 | 79,600 |
| 2025/04/07 | 1,199 | 1,215 | 1,162 | 1,190 | 77,300 |
| 2025/04/04 | 1,301 | 1,306 | 1,256 | 1,279 | 65,400 |
| 2025/04/03 | 1,293 | 1,333 | 1,293 | 1,331 | 58,700 |
| 2025/04/02 | 1,363 | 1,363 | 1,331 | 1,337 | 39,700 |
| 2025/04/01 | 1,347 | 1,365 | 1,347 | 1,348 | 43,400 |
| 2025/03/31 | 1,367 | 1,375 | 1,335 | 1,347 | 79,300 |
| 2025/03/28 | 1,403 | 1,405 | 1,385 | 1,394 | 91,900 |
| 2025/03/27 | 1,393 | 1,409 | 1,380 | 1,403 | 85,600 |
| 2025/03/26 | 1,389 | 1,407 | 1,376 | 1,393 | 83,600 |
| 2025/03/25 | 1,368 | 1,389 | 1,365 | 1,383 | 53,400 |
| 2025/03/24 | 1,353 | 1,366 | 1,341 | 1,366 | 44,400 |
| 2025/03/21 | 1,345 | 1,358 | 1,321 | 1,353 | 151,500 |
| 2025/03/19 | 1,359 | 1,366 | 1,346 | 1,353 | 49,300 |
| 2025/03/18 | 1,350 | 1,369 | 1,347 | 1,351 | 65,700 |
| 2025/03/17 | 1,345 | 1,349 | 1,336 | 1,346 | 44,200 |
| 2025/03/14 | 1,330 | 1,344 | 1,324 | 1,340 | 55,100 |
| 2025/03/13 | 1,334 | 1,351 | 1,323 | 1,337 | 95,900 |
| 2025/03/12 | 1,289 | 1,324 | 1,285 | 1,323 | 65,200 |
| 2025/03/11 | 1,301 | 1,315 | 1,282 | 1,309 | 65,400 |
| 2025/03/10 | 1,323 | 1,333 | 1,315 | 1,331 | 69,900 |
| 2025/03/07 | 1,311 | 1,317 | 1,284 | 1,317 | 62,300 |
| 2025/03/06 | 1,321 | 1,330 | 1,311 | 1,320 | 61,500 |
| 2025/03/05 | 1,296 | 1,304 | 1,285 | 1,302 | 89,100 |
| 2025/03/04 | 1,283 | 1,286 | 1,241 | 1,266 | 86,200 |
| 2025/03/03 | 1,278 | 1,300 | 1,271 | 1,294 | 59,500 |
| 2025/02/28 | 1,266 | 1,278 | 1,258 | 1,277 | 94,600 |
| 2025/02/27 | 1,196 | 1,276 | 1,191 | 1,270 | 426,100 |
| 2025/02/26 | 1,231 | 1,232 | 1,223 | 1,231 | 363,400 |
| 2025/02/25 | 1,212 | 1,234 | 1,211 | 1,233 | 117,600 |
| 2025/02/21 | 1,205 | 1,217 | 1,199 | 1,215 | 155,400 |
| 2025/02/20 | 1,236 | 1,236 | 1,212 | 1,215 | 132,400 |
| 2025/02/19 | 1,243 | 1,252 | 1,239 | 1,240 | 108,000 |
| 2025/02/18 | 1,255 | 1,255 | 1,239 | 1,243 | 149,400 |
| 2025/02/17 | 1,263 | 1,274 | 1,255 | 1,255 | 168,300 |
| 2025/02/14 | 1,263 | 1,275 | 1,262 | 1,269 | 194,500 |
| 2025/02/13 | 1,276 | 1,277 | 1,269 | 1,274 | 198,800 |
| 2025/02/12 | 1,283 | 1,288 | 1,262 | 1,276 | 164,500 |
| 2025/02/10 | 1,254 | 1,290 | 1,254 | 1,279 | 194,000 |
| 2025/02/07 | 1,297 | 1,306 | 1,295 | 1,298 | 166,300 |
| 2025/02/06 | 1,291 | 1,298 | 1,286 | 1,294 | 117,400 |
| 2025/02/05 | 1,285 | 1,300 | 1,285 | 1,289 | 84,500 |
| 2025/02/04 | 1,279 | 1,299 | 1,268 | 1,283 | 113,400 |
| 2025/02/03 | 1,260 | 1,274 | 1,251 | 1,274 | 161,900 |
| 2025/01/31 | 1,278 | 1,282 | 1,271 | 1,279 | 93,800 |
| 2025/01/30 | 1,268 | 1,288 | 1,267 | 1,287 | 95,200 |
| 2025/01/29 | 1,280 | 1,281 | 1,267 | 1,274 | 49,800 |
| 2025/01/28 | 1,270 | 1,288 | 1,269 | 1,284 | 76,300 |
| 2025/01/27 | 1,264 | 1,272 | 1,255 | 1,264 | 75,300 |
| 2025/01/24 | 1,259 | 1,259 | 1,246 | 1,247 | 45,800 |
| 2025/01/23 | 1,264 | 1,264 | 1,247 | 1,253 | 35,200 |
| 2025/01/22 | 1,261 | 1,267 | 1,258 | 1,259 | 34,800 |
| 2025/01/21 | 1,247 | 1,259 | 1,244 | 1,257 | 37,300 |
| 2025/01/20 | 1,229 | 1,250 | 1,229 | 1,247 | 43,800 |
| 2025/01/17 | 1,221 | 1,229 | 1,219 | 1,226 | 34,200 |
| 2025/01/16 | 1,230 | 1,236 | 1,228 | 1,228 | 46,500 |
| 2025/01/15 | 1,223 | 1,246 | 1,223 | 1,237 | 55,500 |
| 2025/01/14 | 1,236 | 1,236 | 1,219 | 1,219 | 75,600 |
| 2025/01/10 | 1,221 | 1,228 | 1,216 | 1,224 | 49,100 |
| 2025/01/09 | 1,217 | 1,233 | 1,216 | 1,221 | 60,900 |
| 2025/01/08 | 1,226 | 1,226 | 1,214 | 1,216 | 60,300 |
| 2025/01/07 | 1,255 | 1,255 | 1,228 | 1,228 | 58,400 |
| 2025/01/06 | 1,276 | 1,276 | 1,242 | 1,242 | 78,900 |
| 2024/12/30 | 1,281 | 1,288 | 1,266 | 1,266 | 33,400 |
| 2024/12/27 | 1,262 | 1,278 | 1,262 | 1,275 | 43,600 |
| 2024/12/26 | 1,239 | 1,255 | 1,239 | 1,253 | 53,200 |
| 2024/12/25 | 1,248 | 1,250 | 1,230 | 1,239 | 30,400 |
| 2024/12/24 | 1,238 | 1,246 | 1,227 | 1,238 | 29,000 |
| 2024/12/23 | 1,261 | 1,264 | 1,238 | 1,240 | 27,900 |
| 2024/12/20 | 1,265 | 1,266 | 1,252 | 1,252 | 33,500 |
| 2024/12/19 | 1,250 | 1,262 | 1,246 | 1,258 | 20,200 |
| 2024/12/18 | 1,277 | 1,277 | 1,257 | 1,263 | 21,900 |
| 2024/12/17 | 1,260 | 1,272 | 1,257 | 1,270 | 21,800 |
| 2024/12/16 | 1,273 | 1,273 | 1,252 | 1,256 | 22,300 |
| 2024/12/13 | 1,242 | 1,271 | 1,242 | 1,263 | 54,100 |
| 2024/12/12 | 1,302 | 1,303 | 1,255 | 1,260 | 61,600 |
| 2024/12/11 | 1,289 | 1,294 | 1,276 | 1,287 | 29,900 |
| 2024/12/10 | 1,310 | 1,310 | 1,288 | 1,288 | 26,500 |
| 2024/12/09 | 1,298 | 1,309 | 1,294 | 1,294 | 28,900 |
| 2024/12/06 | 1,282 | 1,300 | 1,277 | 1,294 | 27,200 |
| 2024/12/05 | 1,276 | 1,289 | 1,274 | 1,282 | 54,500 |
| 2024/12/04 | 1,260 | 1,284 | 1,256 | 1,277 | 41,900 |
| 2024/12/03 | 1,263 | 1,279 | 1,263 | 1,265 | 31,200 |
| 2024/12/02 | 1,241 | 1,257 | 1,239 | 1,251 | 28,700 |
| 2024/11/29 | 1,262 | 1,269 | 1,240 | 1,240 | 40,100 |
| 2024/11/28 | 1,251 | 1,274 | 1,251 | 1,262 | 44,700 |
| 2024/11/27 | 1,249 | 1,251 | 1,229 | 1,248 | 71,900 |
| 2024/11/26 | 1,257 | 1,272 | 1,235 | 1,241 | 82,000 |
| 2024/11/25 | 1,238 | 1,256 | 1,224 | 1,246 | 608,700 |
| 2024/11/22 | 1,236 | 1,244 | 1,220 | 1,224 | 69,000 |
| 2024/11/21 | 1,225 | 1,238 | 1,216 | 1,238 | 82,900 |
| 2024/11/20 | 1,247 | 1,254 | 1,219 | 1,225 | 89,000 |
| 2024/11/19 | 1,233 | 1,248 | 1,230 | 1,247 | 56,100 |
| 2024/11/18 | 1,230 | 1,234 | 1,222 | 1,233 | 53,900 |
| 2024/11/15 | 1,225 | 1,245 | 1,222 | 1,235 | 59,700 |
| 2024/11/14 | 1,235 | 1,242 | 1,218 | 1,223 | 115,700 |
| 2024/11/13 | 1,222 | 1,261 | 1,216 | 1,246 | 72,800 |
| 2024/11/12 | 1,230 | 1,239 | 1,215 | 1,222 | 80,000 |
| 2024/11/11 | 1,265 | 1,265 | 1,228 | 1,236 | 65,200 |
| 2024/11/08 | 1,290 | 1,295 | 1,261 | 1,271 | 63,300 |
| 2024/11/07 | 1,308 | 1,328 | 1,289 | 1,290 | 99,400 |
| 2024/11/06 | 1,317 | 1,336 | 1,309 | 1,315 | 42,200 |
| 2024/11/05 | 1,335 | 1,335 | 1,305 | 1,317 | 33,000 |