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 |
|---|---|---|---|---|---|
| 2026/03/27 | 1,276 | 1,286 | 1,272 | 1,279 | 101,300 |
| 2026/03/26 | 1,277 | 1,277 | 1,262 | 1,276 | 62,800 |
| 2026/03/25 | 1,278 | 1,287 | 1,275 | 1,282 | 90,900 |
| 2026/03/24 | 1,246 | 1,262 | 1,239 | 1,262 | 82,200 |
| 2026/03/23 | 1,238 | 1,239 | 1,223 | 1,226 | 127,500 |
| 2026/03/19 | 1,261 | 1,261 | 1,243 | 1,247 | 95,900 |
| 2026/03/18 | 1,262 | 1,280 | 1,262 | 1,280 | 67,200 |
| 2026/03/17 | 1,257 | 1,269 | 1,254 | 1,262 | 60,900 |
| 2026/03/16 | 1,242 | 1,256 | 1,239 | 1,247 | 77,700 |
| 2026/03/13 | 1,235 | 1,254 | 1,234 | 1,242 | 96,300 |
| 2026/03/12 | 1,256 | 1,256 | 1,238 | 1,238 | 93,800 |
| 2026/03/11 | 1,274 | 1,280 | 1,256 | 1,256 | 67,200 |
| 2026/03/10 | 1,274 | 1,275 | 1,262 | 1,264 | 100,400 |
| 2026/03/09 | 1,250 | 1,263 | 1,227 | 1,254 | 216,500 |
| 2026/03/06 | 1,274 | 1,290 | 1,264 | 1,287 | 74,500 |
| 2026/03/05 | 1,272 | 1,291 | 1,272 | 1,281 | 115,600 |
| 2026/03/04 | 1,291 | 1,296 | 1,243 | 1,256 | 166,000 |
| 2026/03/03 | 1,346 | 1,358 | 1,304 | 1,304 | 201,600 |
| 2026/03/02 | 1,349 | 1,375 | 1,343 | 1,363 | 160,200 |
| 2026/02/27 | 1,374 | 1,379 | 1,355 | 1,375 | 111,000 |
| 2026/02/26 | 1,409 | 1,409 | 1,358 | 1,358 | 476,000 |
| 2026/02/25 | 1,411 | 1,428 | 1,408 | 1,412 | 467,800 |
| 2026/02/24 | 1,391 | 1,419 | 1,390 | 1,411 | 258,700 |
| 2026/02/20 | 1,402 | 1,408 | 1,395 | 1,398 | 182,700 |
| 2026/02/19 | 1,411 | 1,414 | 1,398 | 1,410 | 256,600 |
| 2026/02/18 | 1,394 | 1,413 | 1,394 | 1,411 | 102,800 |
| 2026/02/17 | 1,393 | 1,414 | 1,390 | 1,391 | 141,400 |
| 2026/02/16 | 1,414 | 1,414 | 1,387 | 1,391 | 231,200 |
| 2026/02/13 | 1,428 | 1,430 | 1,406 | 1,416 | 173,300 |
| 2026/02/12 | 1,400 | 1,432 | 1,392 | 1,419 | 228,400 |
| 2026/02/10 | 1,409 | 1,433 | 1,403 | 1,419 | 127,200 |
| 2026/02/09 | 1,415 | 1,415 | 1,392 | 1,399 | 160,000 |
| 2026/02/06 | 1,378 | 1,403 | 1,375 | 1,396 | 146,800 |
| 2026/02/05 | 1,388 | 1,394 | 1,377 | 1,382 | 183,800 |
| 2026/02/04 | 1,366 | 1,377 | 1,354 | 1,367 | 149,200 |
| 2026/02/03 | 1,349 | 1,369 | 1,335 | 1,361 | 155,000 |
| 2026/02/02 | 1,366 | 1,366 | 1,329 | 1,330 | 141,600 |
| 2026/01/30 | 1,337 | 1,355 | 1,333 | 1,350 | 100,100 |
| 2026/01/29 | 1,317 | 1,336 | 1,307 | 1,335 | 122,600 |
| 2026/01/28 | 1,330 | 1,334 | 1,315 | 1,325 | 114,700 |
| 2026/01/27 | 1,349 | 1,354 | 1,331 | 1,339 | 127,600 |
| 2026/01/26 | 1,360 | 1,369 | 1,352 | 1,355 | 115,900 |
| 2026/01/23 | 1,365 | 1,375 | 1,361 | 1,372 | 59,600 |
| 2026/01/22 | 1,357 | 1,371 | 1,354 | 1,371 | 89,500 |
| 2026/01/21 | 1,357 | 1,378 | 1,340 | 1,359 | 137,900 |
| 2026/01/20 | 1,347 | 1,388 | 1,335 | 1,381 | 174,600 |
| 2026/01/19 | 1,300 | 1,340 | 1,297 | 1,334 | 286,300 |
| 2026/01/16 | 1,302 | 1,302 | 1,284 | 1,287 | 147,500 |
| 2026/01/15 | 1,317 | 1,321 | 1,307 | 1,307 | 124,200 |
| 2026/01/14 | 1,330 | 1,340 | 1,310 | 1,316 | 140,300 |
| 2026/01/13 | 1,362 | 1,365 | 1,334 | 1,334 | 107,700 |
| 2026/01/09 | 1,359 | 1,371 | 1,353 | 1,359 | 65,600 |
| 2026/01/08 | 1,358 | 1,363 | 1,347 | 1,359 | 69,000 |
| 2026/01/07 | 1,350 | 1,381 | 1,346 | 1,357 | 84,100 |
| 2026/01/06 | 1,354 | 1,368 | 1,346 | 1,361 | 88,900 |
| 2026/01/05 | 1,342 | 1,363 | 1,339 | 1,348 | 165,900 |
| 2025/12/30 | 1,349 | 1,350 | 1,338 | 1,339 | 54,600 |
| 2025/12/29 | 1,350 | 1,350 | 1,338 | 1,349 | 82,100 |
| 2025/12/26 | 1,336 | 1,346 | 1,333 | 1,346 | 59,700 |
| 2025/12/25 | 1,328 | 1,333 | 1,325 | 1,333 | 34,200 |
| 2025/12/24 | 1,330 | 1,336 | 1,322 | 1,323 | 53,000 |
| 2025/12/23 | 1,311 | 1,329 | 1,308 | 1,328 | 50,400 |
| 2025/12/22 | 1,303 | 1,313 | 1,295 | 1,310 | 80,200 |
| 2025/12/19 | 1,319 | 1,320 | 1,302 | 1,302 | 109,400 |
| 2025/12/18 | 1,297 | 1,314 | 1,296 | 1,310 | 55,300 |
| 2025/12/17 | 1,304 | 1,304 | 1,291 | 1,294 | 47,300 |
| 2025/12/16 | 1,306 | 1,311 | 1,298 | 1,301 | 55,700 |
| 2025/12/15 | 1,300 | 1,310 | 1,296 | 1,308 | 67,300 |
| 2025/12/12 | 1,285 | 1,295 | 1,285 | 1,290 | 66,900 |
| 2025/12/11 | 1,299 | 1,299 | 1,276 | 1,279 | 95,300 |
| 2025/12/10 | 1,297 | 1,305 | 1,294 | 1,299 | 49,100 |
| 2025/12/09 | 1,303 | 1,307 | 1,288 | 1,297 | 63,000 |
| 2025/12/08 | 1,313 | 1,317 | 1,299 | 1,306 | 114,300 |
| 2025/12/05 | 1,316 | 1,319 | 1,312 | 1,312 | 58,900 |
| 2025/12/04 | 1,319 | 1,325 | 1,314 | 1,321 | 50,900 |
| 2025/12/03 | 1,311 | 1,322 | 1,308 | 1,319 | 115,000 |
| 2025/12/02 | 1,326 | 1,326 | 1,312 | 1,315 | 49,800 |
| 2025/12/01 | 1,335 | 1,337 | 1,319 | 1,322 | 47,500 |
| 2025/11/28 | 1,338 | 1,342 | 1,328 | 1,333 | 51,000 |
| 2025/11/27 | 1,342 | 1,343 | 1,329 | 1,335 | 48,300 |
| 2025/11/26 | 1,344 | 1,345 | 1,331 | 1,340 | 49,600 |
| 2025/11/25 | 1,349 | 1,349 | 1,328 | 1,328 | 50,100 |
| 2025/11/21 | 1,319 | 1,351 | 1,316 | 1,349 | 103,800 |
| 2025/11/20 | 1,314 | 1,320 | 1,307 | 1,319 | 61,600 |
| 2025/11/19 | 1,306 | 1,314 | 1,304 | 1,304 | 47,300 |
| 2025/11/18 | 1,315 | 1,319 | 1,303 | 1,306 | 55,000 |
| 2025/11/17 | 1,328 | 1,337 | 1,317 | 1,326 | 67,600 |
| 2025/11/14 | 1,335 | 1,344 | 1,323 | 1,328 | 77,500 |
| 2025/11/13 | 1,331 | 1,342 | 1,326 | 1,335 | 54,100 |
| 2025/11/12 | 1,314 | 1,335 | 1,314 | 1,324 | 61,100 |
| 2025/11/11 | 1,313 | 1,313 | 1,289 | 1,310 | 74,900 |
| 2025/11/10 | 1,296 | 1,312 | 1,295 | 1,311 | 39,300 |
| 2025/11/07 | 1,285 | 1,300 | 1,285 | 1,296 | 29,800 |
| 2025/11/06 | 1,281 | 1,296 | 1,280 | 1,286 | 45,500 |
| 2025/11/05 | 1,297 | 1,310 | 1,277 | 1,284 | 82,300 |
| 2025/11/04 | 1,282 | 1,307 | 1,279 | 1,295 | 111,100 |
| 2025/10/31 | 1,298 | 1,298 | 1,279 | 1,290 | 66,700 |
| 2025/10/30 | 1,291 | 1,291 | 1,279 | 1,285 | 60,400 |
| 2025/10/29 | 1,320 | 1,320 | 1,284 | 1,286 | 82,800 |
| 2025/10/28 | 1,358 | 1,358 | 1,308 | 1,315 | 80,400 |
| 2025/10/27 | 1,363 | 1,368 | 1,355 | 1,355 | 36,500 |
| 2025/10/24 | 1,382 | 1,382 | 1,352 | 1,352 | 47,500 |
| 2025/10/23 | 1,374 | 1,386 | 1,364 | 1,382 | 33,800 |
| 2025/10/22 | 1,365 | 1,377 | 1,365 | 1,377 | 40,600 |
| 2025/10/21 | 1,374 | 1,375 | 1,358 | 1,360 | 41,600 |
| 2025/10/20 | 1,381 | 1,390 | 1,372 | 1,374 | 36,300 |
| 2025/10/17 | 1,362 | 1,377 | 1,359 | 1,372 | 38,100 |
| 2025/10/16 | 1,379 | 1,390 | 1,358 | 1,362 | 41,000 |
| 2025/10/15 | 1,375 | 1,385 | 1,351 | 1,366 | 47,800 |
| 2025/10/14 | 1,355 | 1,373 | 1,351 | 1,360 | 48,000 |
| 2025/10/10 | 1,360 | 1,380 | 1,357 | 1,367 | 43,200 |
| 2025/10/09 | 1,373 | 1,381 | 1,367 | 1,381 | 32,800 |
| 2025/10/08 | 1,396 | 1,404 | 1,374 | 1,374 | 31,900 |
| 2025/10/07 | 1,400 | 1,400 | 1,385 | 1,396 | 36,200 |
| 2025/10/06 | 1,400 | 1,400 | 1,380 | 1,385 | 58,300 |
| 2025/10/03 | 1,362 | 1,375 | 1,360 | 1,362 | 28,900 |
| 2025/10/02 | 1,382 | 1,382 | 1,355 | 1,362 | 55,400 |
| 2025/10/01 | 1,412 | 1,415 | 1,376 | 1,382 | 64,500 |
| 2025/09/30 | 1,434 | 1,450 | 1,415 | 1,421 | 45,500 |
| 2025/09/29 | 1,454 | 1,455 | 1,431 | 1,431 | 53,800 |
| 2025/09/26 | 1,443 | 1,460 | 1,442 | 1,460 | 60,400 |
| 2025/09/25 | 1,448 | 1,456 | 1,437 | 1,446 | 44,400 |
| 2025/09/24 | 1,438 | 1,449 | 1,420 | 1,445 | 56,800 |
| 2025/09/22 | 1,406 | 1,438 | 1,406 | 1,438 | 100,500 |
| 2025/09/19 | 1,416 | 1,425 | 1,388 | 1,389 | 120,600 |
| 2025/09/18 | 1,439 | 1,446 | 1,414 | 1,415 | 41,200 |
| 2025/09/17 | 1,416 | 1,436 | 1,406 | 1,432 | 50,200 |
| 2025/09/16 | 1,424 | 1,436 | 1,416 | 1,423 | 50,000 |
| 2025/09/12 | 1,441 | 1,441 | 1,418 | 1,421 | 66,800 |
| 2025/09/11 | 1,459 | 1,460 | 1,433 | 1,442 | 39,300 |
| 2025/09/10 | 1,453 | 1,463 | 1,448 | 1,452 | 35,600 |
| 2025/09/09 | 1,475 | 1,479 | 1,448 | 1,453 | 51,400 |
| 2025/09/08 | 1,470 | 1,474 | 1,462 | 1,472 | 46,900 |
| 2025/09/05 | 1,466 | 1,466 | 1,448 | 1,455 | 55,800 |
| 2025/09/04 | 1,439 | 1,467 | 1,427 | 1,467 | 96,000 |
| 2025/09/03 | 1,424 | 1,439 | 1,423 | 1,439 | 95,100 |
| 2025/09/02 | 1,432 | 1,436 | 1,404 | 1,414 | 68,400 |
| 2025/09/01 | 1,427 | 1,442 | 1,418 | 1,426 | 76,900 |
| 2025/08/29 | 1,456 | 1,462 | 1,415 | 1,425 | 123,700 |
| 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 |