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 |
|---|---|---|---|---|---|
| 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 |
| 2024/11/01 | 1,301 | 1,332 | 1,298 | 1,319 | 40,800 |
| 2024/10/31 | 1,308 | 1,318 | 1,303 | 1,312 | 50,300 |
| 2024/10/30 | 1,292 | 1,307 | 1,288 | 1,301 | 93,000 |
| 2024/10/29 | 1,303 | 1,307 | 1,290 | 1,292 | 38,100 |
| 2024/10/28 | 1,265 | 1,303 | 1,253 | 1,300 | 48,300 |
| 2024/10/25 | 1,262 | 1,262 | 1,231 | 1,257 | 85,200 |
| 2024/10/24 | 1,261 | 1,266 | 1,251 | 1,251 | 79,600 |
| 2024/10/23 | 1,282 | 1,282 | 1,256 | 1,256 | 31,800 |
| 2024/10/22 | 1,261 | 1,277 | 1,257 | 1,277 | 54,200 |
| 2024/10/21 | 1,275 | 1,276 | 1,258 | 1,261 | 48,300 |
| 2024/10/18 | 1,292 | 1,297 | 1,268 | 1,275 | 42,800 |
| 2024/10/17 | 1,267 | 1,300 | 1,267 | 1,297 | 52,700 |
| 2024/10/16 | 1,256 | 1,290 | 1,250 | 1,267 | 71,200 |
| 2024/10/15 | 1,270 | 1,280 | 1,258 | 1,274 | 58,300 |
| 2024/10/11 | 1,277 | 1,277 | 1,258 | 1,277 | 94,200 |
| 2024/10/10 | 1,295 | 1,295 | 1,276 | 1,280 | 73,900 |
| 2024/10/09 | 1,291 | 1,306 | 1,289 | 1,292 | 66,500 |
| 2024/10/08 | 1,342 | 1,342 | 1,286 | 1,286 | 130,800 |
| 2024/10/07 | 1,374 | 1,374 | 1,346 | 1,346 | 51,100 |
| 2024/10/04 | 1,351 | 1,373 | 1,351 | 1,355 | 24,900 |
| 2024/10/03 | 1,363 | 1,370 | 1,353 | 1,355 | 31,600 |
| 2024/10/02 | 1,362 | 1,379 | 1,338 | 1,344 | 56,100 |
| 2024/10/01 | 1,374 | 1,383 | 1,363 | 1,365 | 26,500 |
| 2024/09/30 | 1,373 | 1,384 | 1,362 | 1,367 | 51,200 |
| 2024/09/27 | 1,423 | 1,425 | 1,400 | 1,403 | 47,500 |
| 2024/09/26 | 1,376 | 1,417 | 1,369 | 1,408 | 70,700 |
| 2024/09/25 | 1,360 | 1,368 | 1,351 | 1,358 | 35,700 |
| 2024/09/24 | 1,388 | 1,390 | 1,357 | 1,358 | 53,800 |
| 2024/09/20 | 1,399 | 1,405 | 1,385 | 1,388 | 59,400 |
| 2024/09/19 | 1,388 | 1,400 | 1,384 | 1,384 | 35,000 |
| 2024/09/18 | 1,381 | 1,385 | 1,366 | 1,379 | 50,500 |
| 2024/09/17 | 1,371 | 1,381 | 1,346 | 1,368 | 34,400 |
| 2024/09/13 | 1,363 | 1,382 | 1,352 | 1,352 | 61,100 |
| 2024/09/12 | 1,349 | 1,380 | 1,349 | 1,372 | 50,400 |
| 2024/09/11 | 1,360 | 1,360 | 1,328 | 1,334 | 53,800 |
| 2024/09/10 | 1,360 | 1,380 | 1,360 | 1,360 | 37,100 |
| 2024/09/09 | 1,350 | 1,371 | 1,335 | 1,358 | 72,300 |
| 2024/09/06 | 1,377 | 1,390 | 1,356 | 1,373 | 66,000 |
| 2024/09/05 | 1,373 | 1,400 | 1,372 | 1,374 | 54,200 |
| 2024/09/04 | 1,386 | 1,410 | 1,376 | 1,385 | 59,100 |
| 2024/09/03 | 1,393 | 1,414 | 1,393 | 1,404 | 54,500 |
| 2024/09/02 | 1,406 | 1,408 | 1,388 | 1,393 | 83,500 |
| 2024/08/30 | 1,397 | 1,445 | 1,397 | 1,436 | 96,500 |
| 2024/08/29 | 1,384 | 1,400 | 1,366 | 1,390 | 453,200 |
| 2024/08/28 | 1,426 | 1,433 | 1,406 | 1,428 | 566,000 |
| 2024/08/27 | 1,439 | 1,485 | 1,439 | 1,466 | 116,000 |
| 2024/08/26 | 1,427 | 1,468 | 1,426 | 1,459 | 96,000 |
| 2024/08/23 | 1,455 | 1,470 | 1,422 | 1,434 | 180,400 |
| 2024/08/22 | 1,439 | 1,472 | 1,435 | 1,460 | 80,000 |
| 2024/08/21 | 1,420 | 1,449 | 1,419 | 1,435 | 67,400 |
| 2024/08/20 | 1,416 | 1,461 | 1,408 | 1,450 | 97,600 |
| 2024/08/19 | 1,416 | 1,444 | 1,406 | 1,430 | 244,100 |
| 2024/08/16 | 1,445 | 1,461 | 1,431 | 1,446 | 246,300 |
| 2024/08/15 | 1,402 | 1,422 | 1,395 | 1,412 | 189,200 |
| 2024/08/14 | 1,406 | 1,416 | 1,390 | 1,408 | 138,200 |
| 2024/08/13 | 1,352 | 1,399 | 1,351 | 1,394 | 225,200 |
| 2024/08/09 | 1,386 | 1,387 | 1,350 | 1,380 | 208,600 |
| 2024/08/08 | 1,352 | 1,407 | 1,350 | 1,360 | 226,100 |
| 2024/08/07 | 1,417 | 1,450 | 1,388 | 1,399 | 165,800 |
| 2024/08/06 | 1,384 | 1,473 | 1,357 | 1,433 | 146,600 |
| 2024/08/05 | 1,443 | 1,460 | 1,350 | 1,354 | 172,400 |
| 2024/08/02 | 1,601 | 1,603 | 1,553 | 1,553 | 124,500 |
| 2024/08/01 | 1,671 | 1,671 | 1,631 | 1,641 | 88,600 |
| 2024/07/31 | 1,649 | 1,700 | 1,649 | 1,696 | 57,000 |
| 2024/07/30 | 1,650 | 1,658 | 1,635 | 1,649 | 73,200 |
| 2024/07/29 | 1,639 | 1,669 | 1,621 | 1,667 | 86,100 |
| 2024/07/26 | 1,619 | 1,632 | 1,610 | 1,611 | 52,000 |
| 2024/07/25 | 1,598 | 1,646 | 1,595 | 1,619 | 69,500 |
| 2024/07/24 | 1,631 | 1,651 | 1,602 | 1,603 | 57,500 |
| 2024/07/23 | 1,630 | 1,648 | 1,616 | 1,631 | 39,600 |
| 2024/07/22 | 1,671 | 1,684 | 1,641 | 1,645 | 50,700 |
| 2024/07/19 | 1,652 | 1,683 | 1,648 | 1,662 | 56,200 |
| 2024/07/18 | 1,637 | 1,694 | 1,628 | 1,657 | 64,900 |
| 2024/07/17 | 1,686 | 1,715 | 1,655 | 1,664 | 73,200 |
| 2024/07/16 | 1,719 | 1,727 | 1,692 | 1,695 | 62,300 |
| 2024/07/12 | 1,700 | 1,723 | 1,688 | 1,701 | 49,000 |
| 2024/07/11 | 1,750 | 1,750 | 1,710 | 1,721 | 31,600 |
| 2024/07/10 | 1,742 | 1,742 | 1,709 | 1,720 | 41,500 |
| 2024/07/09 | 1,746 | 1,760 | 1,727 | 1,747 | 26,800 |
| 2024/07/08 | 1,760 | 1,760 | 1,732 | 1,742 | 31,200 |
| 2024/07/05 | 1,747 | 1,784 | 1,747 | 1,768 | 42,200 |
| 2024/07/04 | 1,738 | 1,742 | 1,725 | 1,742 | 21,000 |
| 2024/07/03 | 1,709 | 1,749 | 1,705 | 1,741 | 25,400 |
| 2024/07/02 | 1,743 | 1,747 | 1,722 | 1,725 | 25,900 |
| 2024/07/01 | 1,753 | 1,761 | 1,728 | 1,743 | 35,400 |
| 2024/06/28 | 1,775 | 1,775 | 1,731 | 1,738 | 41,800 |
| 2024/06/27 | 1,753 | 1,775 | 1,735 | 1,775 | 49,200 |
| 2024/06/26 | 1,719 | 1,755 | 1,704 | 1,753 | 49,200 |
| 2024/06/25 | 1,674 | 1,721 | 1,672 | 1,714 | 55,700 |
| 2024/06/24 | 1,666 | 1,670 | 1,636 | 1,664 | 37,900 |
| 2024/06/21 | 1,635 | 1,666 | 1,630 | 1,642 | 73,400 |
| 2024/06/20 | 1,602 | 1,650 | 1,602 | 1,629 | 63,400 |
| 2024/06/19 | 1,586 | 1,602 | 1,576 | 1,602 | 37,600 |
| 2024/06/18 | 1,596 | 1,616 | 1,585 | 1,586 | 33,300 |
| 2024/06/17 | 1,602 | 1,611 | 1,578 | 1,595 | 37,200 |
| 2024/06/14 | 1,570 | 1,621 | 1,567 | 1,617 | 66,900 |
| 2024/06/13 | 1,636 | 1,644 | 1,582 | 1,582 | 44,600 |
| 2024/06/12 | 1,641 | 1,658 | 1,635 | 1,644 | 26,000 |
| 2024/06/11 | 1,670 | 1,673 | 1,641 | 1,658 | 22,200 |
| 2024/06/10 | 1,656 | 1,671 | 1,650 | 1,670 | 17,100 |
| 2024/06/07 | 1,666 | 1,668 | 1,642 | 1,656 | 14,500 |
| 2024/06/06 | 1,700 | 1,700 | 1,654 | 1,666 | 22,200 |
| 2024/06/05 | 1,688 | 1,705 | 1,681 | 1,695 | 19,600 |
| 2024/06/04 | 1,691 | 1,717 | 1,690 | 1,703 | 21,800 |
| 2024/06/03 | 1,719 | 1,719 | 1,686 | 1,708 | 30,000 |
| 2024/05/31 | 1,646 | 1,716 | 1,625 | 1,716 | 73,000 |
| 2024/05/30 | 1,602 | 1,646 | 1,601 | 1,646 | 24,900 |
| 2024/05/29 | 1,641 | 1,647 | 1,612 | 1,613 | 23,500 |
| 2024/05/28 | 1,679 | 1,679 | 1,640 | 1,641 | 20,800 |
| 2024/05/27 | 1,668 | 1,679 | 1,656 | 1,679 | 11,600 |
| 2024/05/24 | 1,642 | 1,676 | 1,642 | 1,664 | 18,100 |
| 2024/05/23 | 1,674 | 1,674 | 1,649 | 1,667 | 21,400 |
| 2024/05/22 | 1,689 | 1,700 | 1,667 | 1,675 | 36,600 |
| 2024/05/21 | 1,683 | 1,738 | 1,681 | 1,690 | 46,100 |
| 2024/05/20 | 1,666 | 1,688 | 1,666 | 1,682 | 22,400 |
| 2024/05/17 | 1,643 | 1,669 | 1,629 | 1,666 | 18,300 |
| 2024/05/16 | 1,685 | 1,685 | 1,649 | 1,654 | 23,400 |
| 2024/05/15 | 1,710 | 1,724 | 1,674 | 1,684 | 28,900 |
| 2024/05/14 | 1,718 | 1,720 | 1,688 | 1,704 | 29,600 |
| 2024/05/13 | 1,714 | 1,736 | 1,692 | 1,723 | 19,200 |
| 2024/05/10 | 1,710 | 1,741 | 1,709 | 1,726 | 21,700 |
| 2024/05/09 | 1,721 | 1,737 | 1,703 | 1,710 | 19,500 |
| 2024/05/08 | 1,668 | 1,730 | 1,668 | 1,703 | 77,600 |
| 2024/05/07 | 1,655 | 1,678 | 1,653 | 1,668 | 15,000 |
| 2024/05/02 | 1,657 | 1,669 | 1,646 | 1,653 | 10,100 |
| 2024/05/01 | 1,679 | 1,679 | 1,650 | 1,654 | 13,400 |
| 2024/04/30 | 1,671 | 1,688 | 1,637 | 1,688 | 33,300 |
| 2024/04/26 | 1,631 | 1,642 | 1,617 | 1,640 | 25,300 |
| 2024/04/25 | 1,655 | 1,655 | 1,627 | 1,630 | 26,100 |
| 2024/04/24 | 1,665 | 1,684 | 1,660 | 1,667 | 25,000 |
| 2024/04/23 | 1,688 | 1,692 | 1,661 | 1,663 | 23,200 |
| 2024/04/22 | 1,703 | 1,703 | 1,676 | 1,688 | 26,500 |
| 2024/04/19 | 1,705 | 1,715 | 1,662 | 1,667 | 48,800 |
| 2024/04/18 | 1,711 | 1,750 | 1,711 | 1,716 | 27,900 |
| 2024/04/17 | 1,723 | 1,767 | 1,706 | 1,717 | 28,400 |
| 2024/04/16 | 1,820 | 1,820 | 1,737 | 1,755 | 76,000 |
| 2024/04/15 | 1,825 | 1,840 | 1,808 | 1,829 | 54,000 |
| 2024/04/12 | 1,850 | 1,882 | 1,850 | 1,860 | 35,000 |
| 2024/04/11 | 1,831 | 1,858 | 1,802 | 1,850 | 30,400 |
| 2024/04/10 | 1,820 | 1,875 | 1,820 | 1,845 | 35,000 |
| 2024/04/09 | 1,829 | 1,830 | 1,800 | 1,820 | 27,700 |
| 2024/04/08 | 1,787 | 1,813 | 1,786 | 1,805 | 19,700 |
| 2024/04/05 | 1,762 | 1,792 | 1,761 | 1,787 | 23,000 |
| 2024/04/04 | 1,767 | 1,801 | 1,765 | 1,785 | 36,100 |
| 2024/04/03 | 1,765 | 1,788 | 1,765 | 1,769 | 41,000 |
| 2024/04/02 | 1,793 | 1,808 | 1,766 | 1,775 | 37,300 |
| 2024/04/01 | 1,837 | 1,843 | 1,796 | 1,804 | 24,600 |
| 2024/03/29 | 1,853 | 1,869 | 1,828 | 1,845 | 21,600 |
| 2024/03/28 | 1,886 | 1,905 | 1,841 | 1,853 | 40,000 |
| 2024/03/27 | 1,863 | 1,909 | 1,863 | 1,897 | 63,100 |
| 2024/03/26 | 1,820 | 1,839 | 1,802 | 1,834 | 22,100 |
| 2024/03/25 | 1,847 | 1,868 | 1,820 | 1,824 | 32,500 |
| 2024/03/22 | 1,854 | 1,861 | 1,833 | 1,855 | 25,400 |
| 2024/03/21 | 1,860 | 1,881 | 1,836 | 1,838 | 48,700 |
| 2024/03/19 | 1,815 | 1,855 | 1,805 | 1,842 | 49,800 |
| 2024/03/18 | 1,830 | 1,868 | 1,825 | 1,855 | 53,600 |
| 2024/03/15 | 1,777 | 1,837 | 1,751 | 1,831 | 88,100 |
| 2024/03/14 | 1,734 | 1,793 | 1,734 | 1,785 | 59,500 |
| 2024/03/13 | 1,767 | 1,771 | 1,739 | 1,749 | 33,900 |
| 2024/03/12 | 1,730 | 1,772 | 1,723 | 1,772 | 40,100 |
| 2024/03/11 | 1,759 | 1,759 | 1,715 | 1,740 | 32,800 |
| 2024/03/08 | 1,714 | 1,773 | 1,713 | 1,772 | 73,600 |
| 2024/03/07 | 1,692 | 1,728 | 1,683 | 1,721 | 56,000 |
| 2024/03/06 | 1,679 | 1,709 | 1,672 | 1,692 | 65,000 |
| 2024/03/05 | 1,675 | 1,694 | 1,654 | 1,681 | 49,500 |
| 2024/03/04 | 1,753 | 1,753 | 1,673 | 1,686 | 67,300 |
| 2024/03/01 | 1,748 | 1,768 | 1,706 | 1,744 | 61,300 |
| 2024/02/29 | 1,760 | 1,783 | 1,741 | 1,748 | 101,200 |
| 2024/02/28 | 1,755 | 1,795 | 1,750 | 1,771 | 369,100 |
| 2024/02/27 | 1,826 | 1,862 | 1,774 | 1,777 | 506,300 |
| 2024/02/26 | 1,786 | 1,818 | 1,780 | 1,786 | 308,400 |
| 2024/02/22 | 1,770 | 1,791 | 1,756 | 1,786 | 221,900 |
| 2024/02/21 | 1,765 | 1,774 | 1,731 | 1,748 | 262,300 |
| 2024/02/20 | 1,755 | 1,784 | 1,750 | 1,765 | 198,400 |
| 2024/02/19 | 1,713 | 1,759 | 1,708 | 1,755 | 240,400 |
| 2024/02/16 | 1,680 | 1,725 | 1,672 | 1,715 | 150,400 |
| 2024/02/15 | 1,710 | 1,710 | 1,664 | 1,667 | 187,900 |
| 2024/02/14 | 1,710 | 1,717 | 1,681 | 1,694 | 111,100 |
| 2024/02/13 | 1,717 | 1,727 | 1,698 | 1,716 | 156,600 |
| 2024/02/09 | 1,716 | 1,735 | 1,705 | 1,705 | 106,000 |
| 2024/02/08 | 1,723 | 1,748 | 1,696 | 1,738 | 140,000 |
| 2024/02/07 | 1,715 | 1,747 | 1,714 | 1,737 | 80,500 |
| 2024/02/06 | 1,721 | 1,759 | 1,711 | 1,714 | 103,700 |
| 2024/02/05 | 1,723 | 1,750 | 1,706 | 1,730 | 122,200 |
| 2024/02/02 | 1,730 | 1,730 | 1,702 | 1,712 | 96,000 |
| 2024/02/01 | 1,716 | 1,750 | 1,694 | 1,736 | 109,600 |
| 2024/01/31 | 1,787 | 1,788 | 1,735 | 1,755 | 81,000 |
| 2024/01/30 | 1,822 | 1,833 | 1,794 | 1,794 | 57,500 |
| 2024/01/29 | 1,777 | 1,822 | 1,771 | 1,812 | 49,200 |
| 2024/01/26 | 1,774 | 1,782 | 1,747 | 1,756 | 54,200 |
| 2024/01/25 | 1,775 | 1,791 | 1,771 | 1,788 | 44,000 |
| 2024/01/24 | 1,835 | 1,842 | 1,783 | 1,783 | 54,800 |
| 2024/01/23 | 1,854 | 1,869 | 1,842 | 1,845 | 34,400 |
| 2024/01/22 | 1,830 | 1,860 | 1,830 | 1,860 | 53,000 |
| 2024/01/19 | 1,865 | 1,865 | 1,820 | 1,828 | 61,100 |
| 2024/01/18 | 1,878 | 1,878 | 1,852 | 1,862 | 47,000 |
| 2024/01/17 | 1,840 | 1,883 | 1,838 | 1,838 | 50,100 |
| 2024/01/16 | 1,865 | 1,890 | 1,840 | 1,840 | 53,400 |
| 2024/01/15 | 1,850 | 1,898 | 1,828 | 1,885 | 86,400 |
| 2024/01/12 | 1,765 | 1,877 | 1,761 | 1,832 | 208,800 |
| 2024/01/11 | 1,725 | 1,728 | 1,678 | 1,685 | 58,000 |
| 2024/01/10 | 1,700 | 1,725 | 1,699 | 1,710 | 40,300 |
| 2024/01/09 | 1,713 | 1,735 | 1,685 | 1,695 | 51,500 |
| 2024/01/05 | 1,700 | 1,720 | 1,695 | 1,701 | 28,300 |
| 2024/01/04 | 1,660 | 1,695 | 1,630 | 1,689 | 37,800 |