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
2010/12/30 885 914 885 897 1,300
2010/12/29 851 851 851 851 600
2010/12/28 826 841 826 841 900
2010/12/27 815 820 815 820 3,700
2010/12/24 805 805 805 805 2,400
2010/12/22 810 818 810 818 2,000
2010/12/21 795 805 795 805 2,100
2010/12/20 782 782 777 780 2,300
2010/12/17 752 752 752 752 900
2010/12/16 737 737 737 737 1,400
2010/12/15 743 743 743 743 900
2010/12/14 729 729 729 729 1,600
2010/12/13 701 701 701 701 1,300
2010/12/10 711 711 711 711 500
2010/12/09 711 711 711 711 600
2010/12/08 711 711 711 711 500
2010/12/07 715 715 715 715 500
2010/12/06 720 720 720 720 500
2010/12/03 720 720 720 720 500
2010/12/02 722 722 720 720 2,400
2010/12/01 731 731 731 731 1,200
2010/11/30 731 731 731 731 1,500
2010/11/29 737 737 737 737 1,800
2010/11/26 739 739 739 739 6,400
2010/11/25 738 738 738 738 5,600
2010/11/24 738 738 730 730 6,100
2010/11/22 731 731 730 730 5,200
2010/11/19 733 733 730 730 4,900
2010/11/18 731 731 731 731 500
2010/11/17 731 731 731 731 500
2010/11/16 730 744 730 741 2,500
2010/11/15 731 731 730 730 800
2010/11/12 740 740 740 740 500
2010/11/11 745 745 745 745 500
2010/11/10 749 749 749 749 500
2010/11/09 749 749 749 749 500
2010/11/08 759 759 759 759 600
2010/11/05 771 771 771 771 500
2010/11/04 771 771 771 771 500
2010/11/02 777 777 771 771 600
2010/11/01 791 791 791 791 800
2010/10/29 791 791 791 791 1,100
2010/10/28 797 798 797 798 1,400
2010/10/27 797 797 797 797 1,300
2010/10/26 800 800 800 800 2,900
2010/10/25 805 805 805 805 2,300
2010/10/22 790 790 790 790 2,500
2010/10/21 801 805 801 805 2,600
2010/10/20 810 810 810 810 2,200
2010/10/19 812 812 812 812 500
2010/10/18 815 815 815 815 500
2010/10/15 815 815 815 815 500
2010/10/14 818 818 817 817 800
2010/10/13 815 815 815 815 500
2010/10/12 801 815 801 815 700
2010/10/08 810 810 810 810 600
2010/10/07 808 808 795 808 600
2010/10/06 0 0 0 810 0
2010/10/05 0 0 0 810 0
2010/10/04 801 825 800 810 3,300
2010/10/01 830 830 822 822 2,300
2010/09/30 834 834 819 819 800
2010/09/29 830 830 830 830 800
2010/09/28 835 835 830 830 1,400
2010/09/27 883 883 883 883 2,400
2010/09/24 889 889 889 889 2,200
2010/09/22 889 889 874 874 2,000
2010/09/21 881 881 881 881 1,800
2010/09/17 890 890 889 889 2,100
2010/09/16 889 889 889 889 500
2010/09/15 881 889 881 889 600
2010/09/14 885 885 885 885 500
2010/09/13 886 886 886 886 500
2010/09/10 895 895 886 886 1,600
2010/09/09 899 899 899 899 500
2010/09/08 898 899 898 899 1,300
2010/09/07 898 898 890 898 700
2010/09/06 899 899 899 899 800
2010/09/03 899 899 899 899 500
2010/09/02 899 899 899 899 500
2010/09/01 902 902 899 899 1,300
2010/08/31 899 899 899 899 600
2010/08/30 899 901 880 901 1,100
2010/08/27 885 885 885 885 100
2010/08/26 903 903 901 901 4,800
2010/08/25 902 902 902 902 2,000
2010/08/24 904 904 904 904 2,700
2010/08/23 905 905 905 905 2,500
2010/08/20 909 909 906 906 2,100
2010/08/19 906 906 906 906 500
2010/08/18 906 906 906 906 500
2010/08/17 906 906 906 906 500
2010/08/16 910 910 910 910 500
2010/08/13 910 910 910 910 2,300
2010/08/12 906 906 906 906 300
2010/08/11 910 910 906 906 2,000
2010/08/10 910 910 907 907 1,100
2010/08/09 910 910 909 909 700
2010/08/06 911 911 907 907 600
2010/08/05 911 911 911 911 500
2010/08/04 911 911 911 911 500
2010/08/03 911 911 911 911 500
2010/08/02 911 911 911 911 500
2010/07/30 911 911 911 911 800
2010/07/29 926 926 911 911 1,500
2010/07/28 912 912 911 911 1,300
2010/07/27 911 911 911 911 1,200
2010/07/26 913 913 913 913 2,800
2010/07/23 914 914 913 913 2,500
2010/07/22 913 913 913 913 2,300
2010/07/21 914 914 914 914 2,200
2010/07/20 928 928 914 914 3,600
2010/07/16 914 914 914 914 1,700
2010/07/15 934 934 913 927 2,700
2010/07/14 930 930 928 928 1,700
2010/07/13 928 928 928 928 1,600
2010/07/12 928 928 928 928 1,000
2010/07/09 928 928 928 928 1,000
2010/07/08 950 950 950 950 1,000
2010/07/07 925 925 916 916 1,500
2010/07/06 0 0 0 925 0
2010/07/05 935 935 925 925 200
2010/07/02 950 950 950 950 10,200
2010/07/01 950 950 950 950 500
2010/06/30 950 950 950 950 500
2010/06/29 954 954 954 954 1,300
2010/06/28 951 951 951 951 1,400
2010/06/25 961 961 961 961 1,100
2010/06/24 965 965 961 961 4,700
2010/06/23 961 961 961 961 4,100
2010/06/22 986 986 961 961 4,000
2010/06/21 993 993 973 973 4,200
2010/06/18 985 985 985 985 3,200
2010/06/17 932 932 932 932 100
2010/06/16 928 933 928 933 1,200
2010/06/15 924 924 920 922 2,700
2010/06/14 910 910 910 910 100
2010/06/11 901 901 901 901 500
2010/06/10 915 915 915 915 1,000
2010/06/09 900 915 900 915 1,500
2010/06/08 901 901 901 901 500
2010/06/07 901 901 901 901 500
2010/06/04 901 905 901 905 700
2010/06/03 900 901 900 901 1,400
2010/06/02 901 901 901 901 500
2010/06/01 906 906 902 902 700
2010/05/31 902 902 902 902 800
2010/05/28 901 902 901 902 400
2010/05/27 891 891 891 891 400
2010/05/26 910 910 874 876 2,100
2010/05/25 900 900 895 896 2,900
2010/05/24 890 890 890 890 2,100
2010/05/21 903 903 875 875 3,200
2010/05/20 891 896 890 895 1,100
2010/05/19 899 899 884 891 1,300
2010/05/18 929 929 899 899 600
2010/05/17 929 929 929 929 400
2010/05/14 929 929 929 929 400
2010/05/13 930 930 930 930 400
2010/05/12 930 930 930 930 400
2010/05/11 935 935 935 935 400
2010/05/10 938 938 938 938 400
2010/05/07 938 938 938 938 300
2010/05/06 940 940 940 940 500
2010/04/30 945 945 940 940 600
2010/04/28 940 940 940 940 800
2010/04/27 941 941 940 940 600
2010/04/26 962 962 940 940 600
2010/04/23 948 948 948 948 300
2010/04/22 949 949 949 949 300
2010/04/21 953 953 953 953 300
2010/04/20 953 953 953 953 300
2010/04/19 953 953 953 953 100
2010/04/16 949 979 949 979 2,400
2010/04/15 949 949 937 940 1,300
2010/04/14 934 934 934 934 1,000
2010/04/13 934 934 934 934 300
2010/04/12 935 935 935 935 400
2010/04/09 938 938 938 938 300
2010/04/08 939 939 939 939 300
2010/04/07 945 945 945 945 200
2010/04/06 937 937 937 937 200
2010/04/05 937 938 937 937 1,300
2010/04/02 0 0 0 938 0
2010/04/01 938 938 938 938 200
2010/03/31 940 940 940 940 300
2010/03/30 937 937 937 937 400
2010/03/29 941 941 937 937 500
2010/03/26 945 945 938 938 400
2010/03/25 955 955 932 932 1,500
2010/03/03 955 955 955 955 300
2010/03/02 955 955 955 955 300
2010/03/01 968 968 968 968 300
2010/02/25 978 978 978 978 300
2010/02/23 1,003 1,003 961 981 6,600
2010/02/22 994 994 981 988 2,100
2010/02/19 979 979 979 979 300
2010/02/18 979 979 979 979 300
2010/02/17 980 980 980 980 300
2010/02/16 980 980 980 980 100
2010/02/15 980 980 980 980 300
2010/02/09 980 980 980 980 300
2010/02/08 980 980 980 980 300
2010/02/05 980 980 980 980 300
2010/02/04 981 989 980 980 1,900
2010/02/03 977 989 977 983 1,900
2010/02/02 977 977 977 977 300
2010/02/01 979 979 979 979 600
2010/01/29 979 979 979 979 500
2010/01/28 979 979 979 979 400
2010/01/27 979 979 964 964 700
2010/01/26 979 979 979 979 200
2010/01/13 960 960 960 960 300
2010/01/12 960 960 960 960 300
2010/01/08 960 960 960 960 400
2010/01/04 990 990 990 990 200

このページの先頭へ