8167 (株)リテールパートナーズ の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,657 | 1,669 | 1,646 | 1,653 | 10,100 | 1,653 |
| 2024-05-01 | 1,679 | 1,679 | 1,650 | 1,654 | 13,400 | 1,654 |
| 2024-04-30 | 1,671 | 1,688 | 1,637 | 1,688 | 33,300 | 1,688 |
| 2024-04-26 | 1,631 | 1,642 | 1,617 | 1,640 | 25,300 | 1,640 |
| 2024-04-25 | 1,655 | 1,655 | 1,627 | 1,630 | 26,100 | 1,630 |
| 2024-04-24 | 1,665 | 1,684 | 1,660 | 1,667 | 25,000 | 1,667 |
| 2024-04-23 | 1,688 | 1,692 | 1,661 | 1,663 | 23,200 | 1,663 |
| 2024-04-22 | 1,703 | 1,703 | 1,676 | 1,688 | 26,500 | 1,688 |
| 2024-04-19 | 1,705 | 1,715 | 1,662 | 1,667 | 48,800 | 1,667 |
| 2024-04-18 | 1,711 | 1,750 | 1,711 | 1,716 | 27,900 | 1,716 |
| 2024-04-17 | 1,723 | 1,767 | 1,706 | 1,717 | 28,400 | 1,717 |
| 2024-04-16 | 1,820 | 1,820 | 1,737 | 1,755 | 76,000 | 1,755 |
| 2024-04-15 | 1,825 | 1,840 | 1,808 | 1,829 | 54,000 | 1,829 |
| 2024-04-12 | 1,850 | 1,882 | 1,850 | 1,860 | 35,000 | 1,860 |
| 2024-04-11 | 1,831 | 1,858 | 1,802 | 1,850 | 30,400 | 1,850 |
| 2024-04-10 | 1,820 | 1,875 | 1,820 | 1,845 | 35,000 | 1,845 |
| 2024-04-09 | 1,829 | 1,830 | 1,800 | 1,820 | 27,700 | 1,820 |
| 2024-04-08 | 1,787 | 1,813 | 1,786 | 1,805 | 19,700 | 1,805 |
| 2024-04-05 | 1,762 | 1,792 | 1,761 | 1,787 | 23,000 | 1,787 |
| 2024-04-04 | 1,767 | 1,801 | 1,765 | 1,785 | 36,100 | 1,785 |
| 2024-04-03 | 1,765 | 1,788 | 1,765 | 1,769 | 41,000 | 1,769 |
| 2024-04-02 | 1,793 | 1,808 | 1,766 | 1,775 | 37,300 | 1,775 |
| 2024-04-01 | 1,837 | 1,843 | 1,796 | 1,804 | 24,600 | 1,804 |
| 2024-03-29 | 1,853 | 1,869 | 1,828 | 1,845 | 21,600 | 1,845 |
| 2024-03-28 | 1,886 | 1,905 | 1,841 | 1,853 | 40,000 | 1,853 |
| 2024-03-27 | 1,863 | 1,909 | 1,863 | 1,897 | 63,100 | 1,897 |
| 2024-03-26 | 1,820 | 1,839 | 1,802 | 1,834 | 22,100 | 1,834 |
| 2024-03-25 | 1,847 | 1,868 | 1,820 | 1,824 | 32,500 | 1,824 |
| 2024-03-22 | 1,854 | 1,861 | 1,833 | 1,855 | 25,400 | 1,855 |
| 2024-03-21 | 1,860 | 1,881 | 1,836 | 1,838 | 48,700 | 1,838 |
| 2024-03-19 | 1,815 | 1,855 | 1,805 | 1,842 | 49,800 | 1,842 |
| 2024-03-18 | 1,830 | 1,868 | 1,825 | 1,855 | 53,600 | 1,855 |
| 2024-03-15 | 1,777 | 1,837 | 1,751 | 1,831 | 88,100 | 1,831 |
| 2024-03-14 | 1,734 | 1,793 | 1,734 | 1,785 | 59,500 | 1,785 |
| 2024-03-13 | 1,767 | 1,771 | 1,739 | 1,749 | 33,900 | 1,749 |
| 2024-03-12 | 1,730 | 1,772 | 1,723 | 1,772 | 40,100 | 1,772 |
| 2024-03-11 | 1,759 | 1,759 | 1,715 | 1,740 | 32,800 | 1,740 |
| 2024-03-08 | 1,714 | 1,773 | 1,713 | 1,772 | 73,600 | 1,772 |
| 2024-03-07 | 1,692 | 1,728 | 1,683 | 1,721 | 56,000 | 1,721 |
| 2024-03-06 | 1,679 | 1,709 | 1,672 | 1,692 | 65,000 | 1,692 |
| 2024-03-05 | 1,675 | 1,694 | 1,654 | 1,681 | 49,500 | 1,681 |
| 2024-03-04 | 1,753 | 1,753 | 1,673 | 1,686 | 67,300 | 1,686 |
| 2024-03-01 | 1,748 | 1,768 | 1,706 | 1,744 | 61,300 | 1,744 |
| 2024-02-29 | 1,760 | 1,783 | 1,741 | 1,748 | 101,200 | 1,748 |
| 2024-02-28 | 1,755 | 1,795 | 1,750 | 1,771 | 369,100 | 1,771 |
| 2024-02-27 | 1,826 | 1,862 | 1,774 | 1,777 | 506,300 | 1,777 |
| 2024-02-26 | 1,786 | 1,818 | 1,780 | 1,786 | 308,400 | 1,786 |
| 2024-02-22 | 1,770 | 1,791 | 1,756 | 1,786 | 221,900 | 1,786 |
| 2024-02-21 | 1,765 | 1,774 | 1,731 | 1,748 | 262,300 | 1,748 |
| 2024-02-20 | 1,755 | 1,784 | 1,750 | 1,765 | 198,400 | 1,765 |
| 2024-02-19 | 1,713 | 1,759 | 1,708 | 1,755 | 240,400 | 1,755 |
| 2024-02-16 | 1,680 | 1,725 | 1,672 | 1,715 | 150,400 | 1,715 |
| 2024-02-15 | 1,710 | 1,710 | 1,664 | 1,667 | 187,900 | 1,667 |
| 2024-02-14 | 1,710 | 1,717 | 1,681 | 1,694 | 111,100 | 1,694 |
| 2024-02-13 | 1,717 | 1,727 | 1,698 | 1,716 | 156,600 | 1,716 |
| 2024-02-09 | 1,716 | 1,735 | 1,705 | 1,705 | 106,000 | 1,705 |
| 2024-02-08 | 1,723 | 1,748 | 1,696 | 1,738 | 140,000 | 1,738 |
| 2024-02-07 | 1,715 | 1,747 | 1,714 | 1,737 | 80,500 | 1,737 |
| 2024-02-06 | 1,721 | 1,759 | 1,711 | 1,714 | 103,700 | 1,714 |
| 2024-02-05 | 1,723 | 1,750 | 1,706 | 1,730 | 122,200 | 1,730 |
| 2024-02-02 | 1,730 | 1,730 | 1,702 | 1,712 | 96,000 | 1,712 |
| 2024-02-01 | 1,716 | 1,750 | 1,694 | 1,736 | 109,600 | 1,736 |
| 2024-01-31 | 1,787 | 1,788 | 1,735 | 1,755 | 81,000 | 1,755 |
| 2024-01-30 | 1,822 | 1,833 | 1,794 | 1,794 | 57,500 | 1,794 |
| 2024-01-29 | 1,777 | 1,822 | 1,771 | 1,812 | 49,200 | 1,812 |
| 2024-01-26 | 1,774 | 1,782 | 1,747 | 1,756 | 54,200 | 1,756 |
| 2024-01-25 | 1,775 | 1,791 | 1,771 | 1,788 | 44,000 | 1,788 |
| 2024-01-24 | 1,835 | 1,842 | 1,783 | 1,783 | 54,800 | 1,783 |
| 2024-01-23 | 1,854 | 1,869 | 1,842 | 1,845 | 34,400 | 1,845 |
| 2024-01-22 | 1,830 | 1,860 | 1,830 | 1,860 | 53,000 | 1,860 |
| 2024-01-19 | 1,865 | 1,865 | 1,820 | 1,828 | 61,100 | 1,828 |
| 2024-01-18 | 1,878 | 1,878 | 1,852 | 1,862 | 47,000 | 1,862 |
| 2024-01-17 | 1,840 | 1,883 | 1,838 | 1,838 | 50,100 | 1,838 |
| 2024-01-16 | 1,865 | 1,890 | 1,840 | 1,840 | 53,400 | 1,840 |
| 2024-01-15 | 1,850 | 1,898 | 1,828 | 1,885 | 86,400 | 1,885 |
| 2024-01-12 | 1,765 | 1,877 | 1,761 | 1,832 | 208,800 | 1,832 |
| 2024-01-11 | 1,725 | 1,728 | 1,678 | 1,685 | 58,000 | 1,685 |
| 2024-01-10 | 1,700 | 1,725 | 1,699 | 1,710 | 40,300 | 1,710 |
| 2024-01-09 | 1,713 | 1,735 | 1,685 | 1,695 | 51,500 | 1,695 |
| 2024-01-05 | 1,700 | 1,720 | 1,695 | 1,701 | 28,300 | 1,701 |
| 2024-01-04 | 1,660 | 1,695 | 1,630 | 1,689 | 37,800 | 1,689 |
分割・併合履歴 ： [1988-02-25]1株→1.02株 [1987-02-25]1株→1.1株 [1986-02-25]1株→1.2株
