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
2020/12/30 1,455 1,470 1,424 1,459 82,900
2020/12/29 1,460 1,461 1,422 1,459 63,300
2020/12/28 1,454 1,472 1,438 1,455 100,400
2020/12/25 1,447 1,455 1,421 1,453 134,500
2020/12/24 1,458 1,459 1,437 1,447 50,200
2020/12/23 1,417 1,442 1,402 1,442 64,200
2020/12/22 1,449 1,453 1,385 1,396 74,100
2020/12/21 1,455 1,466 1,425 1,463 45,700
2020/12/18 1,431 1,458 1,413 1,455 58,300
2020/12/17 1,432 1,436 1,413 1,433 43,000
2020/12/16 1,443 1,455 1,421 1,432 33,500
2020/12/15 1,454 1,459 1,422 1,438 55,900
2020/12/14 1,423 1,472 1,421 1,454 57,900
2020/12/11 1,406 1,425 1,384 1,425 99,900
2020/12/10 1,402 1,415 1,387 1,399 39,600
2020/12/09 1,397 1,413 1,388 1,402 68,600
2020/12/08 1,401 1,429 1,383 1,397 81,000
2020/12/07 1,460 1,460 1,398 1,402 60,000
2020/12/04 1,443 1,459 1,425 1,448 59,100
2020/12/03 1,463 1,474 1,441 1,447 40,400
2020/12/02 1,492 1,492 1,433 1,458 118,900
2020/12/01 1,492 1,519 1,476 1,480 62,800
2020/11/30 1,544 1,544 1,481 1,481 71,400
2020/11/27 1,530 1,548 1,517 1,533 72,000
2020/11/26 1,483 1,521 1,478 1,519 69,100
2020/11/25 1,544 1,564 1,490 1,493 111,100
2020/11/24 1,561 1,585 1,528 1,536 233,300
2020/11/20 1,487 1,524 1,483 1,521 115,500
2020/11/19 1,454 1,489 1,444 1,480 103,800
2020/11/18 1,434 1,459 1,427 1,454 89,000
2020/11/17 1,462 1,465 1,418 1,438 147,900
2020/11/16 1,455 1,480 1,448 1,464 86,400
2020/11/13 1,423 1,450 1,410 1,442 102,100
2020/11/12 1,422 1,422 1,386 1,417 119,900
2020/11/11 1,429 1,450 1,410 1,422 96,500
2020/11/10 1,447 1,467 1,399 1,403 142,000
2020/11/09 1,467 1,484 1,443 1,447 83,200
2020/11/06 1,447 1,468 1,426 1,457 106,000
2020/11/05 1,409 1,447 1,361 1,441 216,700
2020/11/04 1,428 1,431 1,400 1,416 118,300
2020/11/02 1,394 1,414 1,373 1,401 107,600
2020/10/30 1,421 1,427 1,389 1,402 128,700
2020/10/29 1,398 1,425 1,394 1,421 101,000
2020/10/28 1,395 1,422 1,390 1,420 98,900
2020/10/27 1,371 1,423 1,351 1,422 130,200
2020/10/26 1,435 1,446 1,376 1,386 139,200
2020/10/23 1,436 1,436 1,412 1,416 123,700
2020/10/22 1,466 1,466 1,415 1,438 143,400
2020/10/21 1,457 1,476 1,441 1,455 121,100
2020/10/20 1,469 1,477 1,436 1,456 155,000
2020/10/19 1,479 1,499 1,462 1,470 153,800
2020/10/16 1,506 1,509 1,455 1,469 186,000
2020/10/15 1,568 1,568 1,490 1,490 186,000
2020/10/14 1,644 1,653 1,555 1,569 298,100
2020/10/13 1,598 1,655 1,580 1,641 332,700
2020/10/12 1,650 1,650 1,553 1,589 587,500
2020/10/09 1,759 1,798 1,709 1,713 419,900
2020/10/08 1,726 1,733 1,705 1,725 148,700
2020/10/07 1,752 1,763 1,701 1,709 160,100
2020/10/06 1,780 1,783 1,737 1,754 112,000
2020/10/05 1,750 1,809 1,750 1,768 148,500
2020/10/02 1,782 1,809 1,726 1,745 246,700
2020/09/30 1,858 1,859 1,755 1,755 196,500
2020/09/29 1,843 1,870 1,832 1,851 183,900
2020/09/28 1,819 1,841 1,784 1,835 206,100
2020/09/25 1,793 1,846 1,785 1,799 279,000
2020/09/24 1,804 1,804 1,750 1,772 173,600
2020/09/23 1,850 1,866 1,814 1,826 150,600
2020/09/18 1,863 1,884 1,834 1,857 222,800
2020/09/17 1,814 1,860 1,794 1,856 129,100
2020/09/16 1,792 1,841 1,777 1,815 125,900
2020/09/15 1,781 1,783 1,751 1,772 71,800
2020/09/14 1,778 1,797 1,749 1,777 77,800
2020/09/11 1,764 1,770 1,743 1,761 109,100
2020/09/10 1,768 1,783 1,738 1,745 88,300
2020/09/09 1,726 1,756 1,706 1,747 97,000
2020/09/08 1,726 1,752 1,706 1,747 149,200
2020/09/07 1,755 1,777 1,721 1,738 113,000
2020/09/04 1,770 1,812 1,762 1,785 106,000
2020/09/03 1,814 1,825 1,783 1,792 101,700
2020/09/02 1,831 1,842 1,777 1,792 160,400
2020/09/01 1,856 1,869 1,825 1,848 83,400
2020/08/31 1,846 1,859 1,807 1,855 206,200
2020/08/28 1,903 1,930 1,860 1,874 210,800
2020/08/27 1,973 1,989 1,919 1,932 211,400
2020/08/26 2,050 2,054 1,960 1,968 172,400
2020/08/25 1,998 2,092 1,997 2,052 282,500
2020/08/24 2,062 2,077 1,953 1,960 299,700
2020/08/21 2,028 2,102 2,028 2,076 239,100
2020/08/20 2,011 2,020 1,976 2,011 179,900
2020/08/19 1,981 2,027 1,919 2,011 164,800
2020/08/18 2,012 2,028 1,968 1,982 227,200
2020/08/17 2,028 2,050 1,984 1,997 151,800
2020/08/14 2,000 2,032 1,970 2,021 167,800
2020/08/13 2,000 2,013 1,948 1,985 241,400
2020/08/12 2,002 2,023 1,946 1,991 195,500
2020/08/11 2,040 2,051 1,986 2,000 306,300
2020/08/07 2,044 2,070 1,988 2,040 236,500
2020/08/06 2,142 2,142 2,010 2,044 370,200
2020/08/05 2,163 2,187 2,123 2,158 112,400
2020/08/04 2,249 2,260 2,159 2,182 94,500
2020/08/03 2,158 2,225 2,145 2,206 117,800
2020/07/31 2,264 2,281 2,105 2,121 246,000
2020/07/30 2,275 2,294 2,245 2,264 113,700
2020/07/29 2,256 2,303 2,236 2,260 138,000
2020/07/28 2,206 2,315 2,192 2,278 264,000
2020/07/27 2,147 2,212 2,121 2,190 157,900
2020/07/22 2,196 2,196 2,105 2,180 185,900
2020/07/21 2,140 2,227 2,140 2,200 227,200
2020/07/20 2,085 2,150 2,076 2,149 220,700
2020/07/17 2,216 2,216 2,080 2,086 261,600
2020/07/16 2,239 2,264 2,173 2,193 288,000
2020/07/15 2,130 2,247 2,100 2,237 430,600
2020/07/14 2,094 2,170 2,059 2,082 339,000
2020/07/13 1,918 2,124 1,904 2,103 653,500
2020/07/10 1,855 1,894 1,837 1,856 110,600
2020/07/09 1,854 1,867 1,794 1,855 173,500
2020/07/08 1,890 1,908 1,855 1,855 122,100
2020/07/07 1,881 1,936 1,850 1,899 170,200
2020/07/06 1,815 1,907 1,815 1,900 314,000
2020/07/03 1,789 1,821 1,740 1,813 326,600
2020/07/02 1,638 1,877 1,589 1,838 1,048,700
2020/07/01 1,692 1,692 1,632 1,632 96,000
2020/06/30 1,686 1,735 1,662 1,699 173,100
2020/06/29 1,651 1,690 1,644 1,653 79,700
2020/06/26 1,667 1,672 1,626 1,659 76,600
2020/06/25 1,621 1,706 1,621 1,659 165,800
2020/06/24 1,656 1,668 1,616 1,639 68,500
2020/06/23 1,645 1,675 1,614 1,664 119,000
2020/06/22 1,655 1,677 1,613 1,643 151,400
2020/06/19 1,560 1,669 1,545 1,655 192,400
2020/06/18 1,585 1,585 1,536 1,564 82,900
2020/06/17 1,569 1,592 1,549 1,585 105,700
2020/06/16 1,529 1,577 1,505 1,559 149,600
2020/06/15 1,520 1,537 1,486 1,488 93,400
2020/06/12 1,500 1,513 1,463 1,513 256,500
2020/06/11 1,597 1,599 1,512 1,514 155,600
2020/06/10 1,597 1,618 1,567 1,611 165,800
2020/06/09 1,593 1,606 1,560 1,598 114,900
2020/06/08 1,602 1,618 1,583 1,593 112,200
2020/06/05 1,590 1,615 1,555 1,580 248,600
2020/06/04 1,669 1,669 1,588 1,596 208,800
2020/06/03 1,671 1,715 1,662 1,671 183,300
2020/06/02 1,685 1,735 1,622 1,678 319,200
2020/06/01 1,588 1,763 1,547 1,719 584,400
2020/05/29 1,534 1,622 1,470 1,588 1,112,200
2020/05/28 1,650 1,859 1,502 1,566 5,123,900
2020/05/27 1,460 1,640 1,443 1,620 1,105,100
2020/05/26 1,419 1,470 1,415 1,440 382,100
2020/05/25 1,467 1,470 1,389 1,417 362,200
2020/05/22 1,486 1,500 1,455 1,458 207,500
2020/05/21 1,455 1,520 1,445 1,482 352,100
2020/05/20 1,385 1,480 1,377 1,456 394,500
2020/05/19 1,395 1,409 1,368 1,384 202,400
2020/05/18 1,390 1,430 1,364 1,382 252,400
2020/05/15 1,350 1,409 1,341 1,376 278,000
2020/05/14 1,420 1,421 1,360 1,370 264,000
2020/05/13 1,364 1,453 1,353 1,450 330,400
2020/05/12 1,317 1,390 1,295 1,378 392,200
2020/05/11 1,414 1,420 1,320 1,347 408,600
2020/05/08 1,350 1,411 1,347 1,392 348,700
2020/05/07 1,278 1,337 1,252 1,337 297,200
2020/05/01 1,280 1,290 1,183 1,249 406,300
2020/04/30 1,210 1,298 1,205 1,266 445,300
2020/04/28 1,136 1,199 1,116 1,199 367,400
2020/04/27 1,100 1,149 1,099 1,135 294,400
2020/04/24 1,025 1,087 1,005 1,080 302,700
2020/04/23 1,016 1,062 1,011 1,019 343,300
2020/04/22 970 1,018 960 1,002 460,600
2020/04/21 985 1,000 955 960 465,000
2020/04/20 954 970 939 970 410,200
2020/04/17 819 834 811 820 74,200
2020/04/16 753 818 753 818 72,800
2020/04/15 801 801 761 761 49,100
2020/04/14 767 796 765 793 32,800
2020/04/13 752 783 752 777 50,900
2020/04/10 745 750 733 746 32,500
2020/04/09 733 745 723 744 33,000
2020/04/08 751 751 716 725 65,800
2020/04/07 750 759 727 759 57,800
2020/04/06 680 741 680 741 97,400
2020/04/03 661 679 631 661 39,500
2020/04/02 630 658 624 658 34,000
2020/04/01 641 654 619 636 36,200
2020/03/31 608 640 600 631 106,000
2020/03/30 577 617 569 611 87,700
2020/03/27 570 580 556 567 98,800
2020/03/26 580 581 555 569 60,400
2020/03/25 582 600 576 589 72,000
2020/03/24 569 571 545 563 59,200
2020/03/23 554 564 523 549 68,000
2020/03/19 573 573 533 537 43,900
2020/03/18 574 585 556 571 19,600
2020/03/17 530 565 522 556 32,300
2020/03/16 540 567 537 540 37,500
2020/03/13 532 543 511 530 76,300
2020/03/12 614 615 577 582 49,500
2020/03/11 626 644 613 613 31,300
2020/03/10 598 624 581 624 65,000
2020/03/09 658 658 618 622 57,600
2020/03/06 687 687 665 671 38,400
2020/03/05 692 695 684 688 13,700
2020/03/04 679 696 675 687 20,000
2020/03/03 723 724 679 679 40,800
2020/03/02 679 721 679 708 28,200
2020/02/28 680 692 674 692 89,300
2020/02/27 740 743 706 708 118,200
2020/02/26 765 767 742 765 181,900
2020/02/25 795 796 765 765 125,300
2020/02/21 817 821 814 818 29,100
2020/02/20 818 818 811 816 20,700
2020/02/19 804 818 804 814 24,400
2020/02/18 804 807 798 807 44,100
2020/02/17 814 814 801 804 39,100
2020/02/14 819 819 811 816 19,000
2020/02/13 829 829 819 822 16,200
2020/02/12 827 828 823 827 14,700
2020/02/10 823 825 816 825 13,100
2020/02/07 828 828 820 823 15,300
2020/02/06 828 834 827 828 20,200
2020/02/05 813 825 813 825 12,800
2020/02/04 812 817 805 811 34,900
2020/02/03 808 818 801 812 56,500
2020/01/31 815 820 815 816 27,500
2020/01/30 823 826 808 809 85,000
2020/01/29 828 832 821 824 50,800
2020/01/28 841 841 823 824 93,200
2020/01/27 853 853 840 844 60,900
2020/01/24 855 857 854 856 12,900
2020/01/23 856 857 853 853 27,000
2020/01/22 859 859 853 857 33,100
2020/01/21 863 863 855 860 34,600
2020/01/20 860 863 856 856 64,900
2020/01/17 859 862 858 859 24,000
2020/01/16 864 864 858 859 25,300
2020/01/15 863 868 857 865 45,600
2020/01/14 884 884 862 864 85,000
2020/01/10 881 882 877 882 10,500
2020/01/09 880 888 876 881 19,100
2020/01/08 880 880 868 879 28,400
2020/01/07 882 884 876 883 19,900
2020/01/06 890 890 876 880 32,800

このページの先頭へ