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
2014/12/30 1,148 1,158 1,148 1,157 4,300
2014/12/29 1,149 1,150 1,148 1,148 2,700
2014/12/26 1,158 1,161 1,154 1,161 5,300
2014/12/25 1,153 1,153 1,141 1,149 5,800
2014/12/24 1,166 1,166 1,142 1,142 5,700
2014/12/22 1,148 1,169 1,146 1,169 7,600
2014/12/19 1,101 1,149 1,095 1,149 23,000
2014/12/18 1,090 1,097 1,089 1,096 3,000
2014/12/17 1,080 1,086 1,080 1,086 400
2014/12/16 1,075 1,080 1,075 1,080 500
2014/12/15 1,085 1,100 1,085 1,098 2,600
2014/12/12 1,105 1,105 1,079 1,085 3,200
2014/12/11 1,110 1,110 1,069 1,080 7,200
2014/12/10 1,070 1,080 1,070 1,080 2,700
2014/12/09 1,094 1,095 1,080 1,080 7,300
2014/12/08 1,108 1,109 1,079 1,095 7,100
2014/12/05 1,120 1,120 1,109 1,109 1,300
2014/12/04 1,121 1,121 1,110 1,110 2,900
2014/12/03 1,143 1,143 1,110 1,110 2,800
2014/12/02 1,147 1,147 1,140 1,144 1,100
2014/12/01 1,149 1,149 1,147 1,147 2,400
2014/11/28 1,159 1,159 1,149 1,149 1,800
2014/11/27 1,148 1,155 1,123 1,149 26,000
2014/11/26 1,138 1,138 1,125 1,137 9,100
2014/11/25 1,134 1,138 1,090 1,138 15,100
2014/11/21 1,115 1,115 1,107 1,114 11,200
2014/11/20 1,100 1,105 1,090 1,105 9,600
2014/11/19 1,094 1,095 1,085 1,095 1,400
2014/11/18 1,064 1,095 1,056 1,077 4,100
2014/11/17 1,051 1,065 1,051 1,061 2,400
2014/11/14 1,060 1,065 1,046 1,051 2,700
2014/11/13 1,060 1,065 1,060 1,064 300
2014/11/12 1,075 1,075 1,033 1,033 2,000
2014/11/11 1,084 1,085 1,061 1,075 1,200
2014/11/10 1,056 1,075 1,055 1,075 1,700
2014/11/07 1,055 1,056 1,055 1,056 300
2014/11/06 1,056 1,079 1,055 1,056 4,000
2014/11/05 1,050 1,059 1,049 1,056 500
2014/11/04 1,045 1,069 1,045 1,047 4,500
2014/10/31 1,033 1,038 1,032 1,038 800
2014/10/30 1,030 1,040 1,025 1,032 3,500
2014/10/29 1,041 1,041 1,028 1,028 1,800
2014/10/28 1,034 1,038 1,027 1,028 1,200
2014/10/27 1,035 1,035 1,021 1,025 3,000
2014/10/24 1,030 1,030 1,025 1,025 2,300
2014/10/23 1,030 1,030 1,018 1,025 3,000
2014/10/22 1,030 1,030 1,024 1,027 3,700
2014/10/21 1,033 1,033 1,018 1,018 3,500
2014/10/20 1,040 1,040 1,020 1,028 2,900
2014/10/17 1,019 1,019 1,012 1,018 400
2014/10/16 1,013 1,020 1,004 1,020 1,700
2014/10/15 1,024 1,024 1,021 1,023 700
2014/10/14 1,019 1,021 1,010 1,021 1,700
2014/10/10 1,019 1,020 1,019 1,020 400
2014/10/09 1,022 1,024 1,017 1,017 1,300
2014/10/08 1,021 1,024 1,021 1,022 1,500
2014/10/07 1,025 1,037 1,024 1,029 8,600
2014/10/06 1,015 1,024 1,015 1,024 5,200
2014/10/03 1,010 1,018 1,010 1,016 1,200
2014/10/02 1,015 1,018 1,010 1,010 2,300
2014/10/01 1,017 1,020 1,017 1,019 700
2014/09/30 1,020 1,021 1,017 1,017 1,100
2014/09/29 1,021 1,021 1,014 1,019 3,800
2014/09/26 1,019 1,020 1,016 1,019 3,300
2014/09/25 1,020 1,020 1,011 1,015 3,300
2014/09/24 1,017 1,020 1,016 1,019 3,300
2014/09/22 1,012 1,017 1,012 1,017 2,200
2014/09/19 1,024 1,024 1,010 1,011 4,200
2014/09/18 1,017 1,022 1,015 1,022 2,100
2014/09/17 1,026 1,026 1,019 1,023 2,500
2014/09/16 1,020 1,027 1,020 1,027 800
2014/09/12 1,025 1,027 1,000 1,020 4,400
2014/09/11 1,024 1,025 1,024 1,025 300
2014/09/10 1,017 1,024 1,017 1,024 1,000
2014/09/09 1,012 1,019 1,012 1,016 900
2014/09/08 1,014 1,014 1,010 1,012 900
2014/09/05 1,016 1,017 1,012 1,014 2,000
2014/09/04 1,025 1,025 1,002 1,007 8,800
2014/09/03 1,025 1,025 1,021 1,023 3,200
2014/09/02 1,045 1,045 1,020 1,025 6,800
2014/09/01 1,060 1,060 1,048 1,053 4,800
2014/08/29 1,066 1,068 1,065 1,065 1,400
2014/08/28 1,066 1,073 1,062 1,068 3,600
2014/08/27 1,086 1,086 1,073 1,073 10,600
2014/08/26 1,149 1,150 1,092 1,140 34,800
2014/08/25 1,153 1,153 1,141 1,149 5,200
2014/08/22 1,160 1,160 1,130 1,145 4,600
2014/08/21 1,146 1,147 1,145 1,145 4,400
2014/08/20 1,127 1,138 1,127 1,138 3,900
2014/08/19 1,135 1,135 1,126 1,133 3,900
2014/08/18 1,135 1,138 1,120 1,120 2,900
2014/08/15 1,120 1,120 1,120 1,120 100
2014/08/14 1,108 1,120 1,108 1,120 1,600
2014/08/13 1,101 1,110 1,101 1,108 800
2014/08/12 1,101 1,112 1,100 1,100 2,300
2014/08/11 1,114 1,114 1,080 1,113 2,600
2014/08/08 1,108 1,108 1,100 1,100 900
2014/08/07 1,100 1,101 1,090 1,090 1,100
2014/08/06 1,101 1,101 1,083 1,098 6,600
2014/08/05 1,140 1,140 1,101 1,101 3,000
2014/08/04 1,130 1,130 1,126 1,126 1,000
2014/08/01 1,134 1,134 1,129 1,130 2,600
2014/07/31 1,134 1,134 1,134 1,134 200
2014/07/30 1,150 1,150 1,140 1,140 1,800
2014/07/29 1,179 1,179 1,148 1,148 1,100
2014/07/28 1,150 1,160 1,148 1,149 7,300
2014/07/25 1,159 1,159 1,148 1,150 6,700
2014/07/24 1,149 1,149 1,138 1,148 2,200
2014/07/23 1,128 1,134 1,121 1,134 2,600
2014/07/22 1,134 1,135 1,110 1,133 5,700
2014/07/18 1,109 1,141 1,109 1,140 4,300
2014/07/17 1,109 1,190 1,109 1,130 4,200
2014/07/16 1,093 1,110 1,093 1,109 4,100
2014/07/15 1,092 1,114 1,092 1,114 600
2014/07/14 1,121 1,121 1,083 1,092 2,400
2014/07/11 1,110 1,112 1,110 1,112 200
2014/07/10 1,120 1,124 1,096 1,110 4,800
2014/07/09 1,129 1,130 1,122 1,130 1,000
2014/07/08 1,130 1,131 1,130 1,130 300
2014/07/07 1,146 1,146 1,130 1,130 800
2014/07/04 1,128 1,159 1,121 1,146 2,900
2014/07/03 1,130 1,136 1,120 1,128 1,800
2014/07/02 1,149 1,149 1,133 1,145 1,200
2014/07/01 1,140 1,150 1,140 1,145 3,000
2014/06/30 1,158 1,179 1,135 1,140 2,400
2014/06/27 1,163 1,171 1,160 1,162 2,800
2014/06/26 1,191 1,193 1,175 1,193 10,500
2014/06/25 1,159 1,161 1,140 1,161 12,100
2014/06/24 1,144 1,144 1,139 1,141 4,700
2014/06/23 1,115 1,149 1,104 1,149 6,800
2014/06/20 1,090 1,120 1,052 1,120 9,600
2014/06/19 1,071 1,120 1,069 1,120 6,200
2014/06/18 1,051 1,065 1,051 1,065 2,100
2014/06/17 1,040 1,050 1,040 1,050 1,300
2014/06/16 1,035 1,043 1,029 1,043 900
2014/06/13 1,013 1,033 1,013 1,029 2,400
2014/06/12 1,015 1,015 1,010 1,015 1,200
2014/06/11 1,010 1,010 1,010 1,010 200
2014/06/10 1,005 1,010 1,005 1,005 1,600
2014/06/09 1,005 1,010 1,005 1,006 500
2014/06/06 1,004 1,010 1,004 1,010 3,000
2014/06/05 1,007 1,008 1,004 1,006 1,300
2014/06/04 1,004 1,004 999 1,004 1,600
2014/06/03 1,008 1,009 1,005 1,005 800
2014/06/02 1,005 1,008 1,005 1,008 600
2014/05/30 1,005 1,008 1,004 1,008 900
2014/05/29 1,007 1,008 1,002 1,008 600
2014/05/28 997 1,007 991 1,007 900
2014/05/27 1,003 1,003 985 985 1,900
2014/05/26 1,008 1,008 996 1,003 2,300
2014/05/23 1,006 1,006 993 993 2,400
2014/05/22 1,007 1,007 1,005 1,007 2,100
2014/05/21 1,000 1,007 995 1,007 3,500
2014/05/20 1,002 1,008 1,000 1,008 3,100
2014/05/19 1,002 1,002 997 1,002 600
2014/05/16 989 1,002 989 1,002 1,500
2014/05/15 989 989 989 989 500
2014/05/14 966 1,000 966 996 3,900
2014/05/13 1,020 1,020 931 948 11,400
2014/05/12 1,028 1,028 1,006 1,022 1,200
2014/05/09 1,011 1,028 1,011 1,028 600
2014/05/08 1,060 1,060 1,001 1,001 6,900
2014/05/07 1,070 1,070 1,060 1,060 700
2014/05/02 1,089 1,089 1,070 1,070 300
2014/05/01 1,098 1,098 1,095 1,095 200
2014/04/30 1,100 1,100 1,100 1,100 300
2014/04/28 1,090 1,101 1,087 1,101 3,600
2014/04/25 1,100 1,100 1,080 1,080 3,300
2014/04/24 1,110 1,110 1,097 1,100 3,200
2014/04/23 1,100 1,111 1,094 1,107 4,100
2014/04/22 1,088 1,090 1,080 1,090 2,400
2014/04/21 1,090 1,090 1,086 1,090 2,500
2014/04/18 1,070 1,085 1,047 1,084 4,600
2014/04/17 1,047 1,070 1,046 1,052 1,200
2014/04/16 1,033 1,046 1,033 1,040 500
2014/04/15 1,032 1,033 1,032 1,033 300
2014/04/14 1,028 1,048 1,020 1,033 1,500
2014/04/11 1,017 1,020 1,017 1,020 400
2014/04/10 1,015 1,020 1,015 1,017 800
2014/04/09 1,050 1,050 1,004 1,010 8,500
2014/04/08 1,045 1,050 1,045 1,050 300
2014/04/07 1,049 1,050 1,049 1,050 900
2014/04/04 1,040 1,040 1,040 1,040 300
2014/04/03 1,040 1,040 1,040 1,040 400
2014/04/02 1,038 1,039 1,038 1,038 600
2014/04/01 1,037 1,038 1,037 1,038 300
2014/03/31 1,033 1,039 1,021 1,024 2,100
2014/03/28 1,041 1,057 1,024 1,024 1,300
2014/03/27 1,057 1,057 1,030 1,041 3,200
2014/03/26 1,050 1,051 983 1,049 5,500
2014/03/25 1,048 1,050 1,039 1,050 3,700
2014/03/24 1,016 1,023 1,007 1,007 3,000
2014/03/20 1,058 1,058 1,005 1,005 11,500
2014/03/19 1,050 1,056 1,050 1,056 800
2014/03/18 1,044 1,045 1,044 1,045 200
2014/03/17 1,031 1,032 1,031 1,032 300
2014/03/14 1,042 1,050 1,031 1,050 1,900
2014/03/13 1,057 1,057 1,047 1,047 600
2014/03/12 1,054 1,057 1,033 1,057 1,400
2014/03/11 1,041 1,041 1,020 1,038 2,100
2014/03/10 1,025 1,047 1,025 1,047 500
2014/03/07 1,018 1,018 1,017 1,017 500
2014/03/05 1,030 1,035 1,017 1,017 1,300
2014/03/04 1,020 1,030 1,020 1,030 400
2014/03/03 1,025 1,050 1,010 1,050 2,300
2014/02/28 1,042 1,042 1,013 1,025 2,300
2014/02/27 1,060 1,060 1,041 1,042 900
2014/02/26 1,069 1,076 1,051 1,067 8,900
2014/02/25 1,101 1,105 1,090 1,099 43,300
2014/02/24 1,080 1,087 1,080 1,086 7,200
2014/02/21 1,098 1,098 1,062 1,076 5,700
2014/02/20 1,098 1,098 1,086 1,086 4,800
2014/02/19 1,088 1,100 1,085 1,099 3,400
2014/02/18 1,065 1,085 1,065 1,083 600
2014/02/17 1,064 1,064 1,064 1,064 800
2014/02/14 1,100 1,101 1,051 1,064 8,600
2014/02/13 1,100 1,130 1,100 1,110 1,400
2014/02/12 1,129 1,129 1,098 1,100 4,600
2014/02/10 1,195 1,199 1,121 1,130 6,400
2014/02/07 1,189 1,194 1,189 1,194 400
2014/02/06 1,199 1,200 1,189 1,189 1,700
2014/02/05 1,185 1,200 1,178 1,199 6,800
2014/02/04 1,188 1,300 1,141 1,300 12,600
2014/02/03 1,198 1,200 1,176 1,200 2,900
2014/01/31 1,198 1,200 1,181 1,200 900
2014/01/30 1,155 1,187 1,151 1,182 4,000
2014/01/29 1,100 1,238 1,100 1,219 29,100
2014/01/28 1,100 1,100 1,065 1,090 2,600
2014/01/27 1,110 1,120 1,101 1,115 2,600
2014/01/24 1,120 1,120 1,103 1,119 4,200
2014/01/23 1,110 1,110 1,096 1,110 5,300
2014/01/22 1,118 1,118 1,080 1,083 5,700
2014/01/21 1,116 1,117 1,100 1,110 4,700
2014/01/20 1,110 1,142 1,108 1,110 3,900
2014/01/17 1,110 1,110 1,090 1,110 4,800
2014/01/16 1,020 1,181 1,020 1,110 18,100
2014/01/15 1,019 1,019 1,011 1,019 1,600
2014/01/14 1,002 1,014 1,000 1,010 2,900
2014/01/10 1,001 1,005 1,001 1,002 1,800
2014/01/09 1,003 1,004 1,000 1,004 1,500
2014/01/08 1,003 1,003 1,000 1,001 2,200
2014/01/07 1,004 1,004 997 1,003 2,800
2014/01/06 990 996 990 996 2,000

このページの先頭へ