8167 (株)リテールパートナーズ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-22 | 1,330 | 1,334 | 1,317 | 1,321 | 31,600 | 1,321 |
| 2025-05-21 | 1,342 | 1,354 | 1,334 | 1,334 | 33,400 | 1,334 |
| 2025-05-20 | 1,380 | 1,380 | 1,341 | 1,342 | 56,800 | 1,342 |
| 2025-05-19 | 1,342 | 1,381 | 1,342 | 1,380 | 63,100 | 1,380 |
| 2025-05-16 | 1,339 | 1,373 | 1,324 | 1,361 | 37,200 | 1,361 |
| 2025-05-15 | 1,329 | 1,352 | 1,323 | 1,342 | 37,500 | 1,342 |
| 2025-05-14 | 1,376 | 1,380 | 1,325 | 1,347 | 51,700 | 1,347 |
| 2025-05-13 | 1,414 | 1,424 | 1,384 | 1,384 | 27,900 | 1,384 |
| 2025-05-12 | 1,409 | 1,415 | 1,386 | 1,411 | 31,500 | 1,411 |
| 2025-05-09 | 1,367 | 1,413 | 1,343 | 1,404 | 114,300 | 1,404 |
| 2025-05-08 | 1,378 | 1,382 | 1,343 | 1,373 | 73,300 | 1,373 |
| 2025-05-07 | 1,336 | 1,401 | 1,331 | 1,378 | 82,300 | 1,378 |
| 2025-05-02 | 1,362 | 1,362 | 1,332 | 1,346 | 35,300 | 1,346 |
| 2025-05-01 | 1,369 | 1,375 | 1,351 | 1,359 | 42,500 | 1,359 |
| 2025-04-30 | 1,378 | 1,398 | 1,366 | 1,369 | 42,700 | 1,369 |
| 2025-04-28 | 1,379 | 1,385 | 1,364 | 1,378 | 51,900 | 1,378 |
| 2025-04-25 | 1,370 | 1,386 | 1,361 | 1,372 | 46,500 | 1,372 |
| 2025-04-24 | 1,408 | 1,408 | 1,366 | 1,377 | 31,400 | 1,377 |
| 2025-04-23 | 1,420 | 1,429 | 1,401 | 1,402 | 36,900 | 1,402 |
| 2025-04-22 | 1,401 | 1,428 | 1,401 | 1,403 | 34,600 | 1,403 |
| 2025-04-21 | 1,407 | 1,412 | 1,397 | 1,411 | 32,400 | 1,411 |
| 2025-04-18 | 1,372 | 1,413 | 1,372 | 1,407 | 43,700 | 1,407 |
| 2025-04-17 | 1,414 | 1,414 | 1,347 | 1,354 | 33,900 | 1,354 |
| 2025-04-16 | 1,395 | 1,415 | 1,389 | 1,397 | 33,800 | 1,397 |
| 2025-04-15 | 1,425 | 1,435 | 1,384 | 1,395 | 66,700 | 1,395 |
| 2025-04-14 | 1,367 | 1,409 | 1,340 | 1,397 | 53,400 | 1,397 |
| 2025-04-11 | 1,320 | 1,355 | 1,297 | 1,348 | 52,200 | 1,348 |
| 2025-04-10 | 1,318 | 1,347 | 1,305 | 1,337 | 42,300 | 1,337 |
| 2025-04-09 | 1,261 | 1,279 | 1,253 | 1,272 | 45,000 | 1,272 |
| 2025-04-08 | 1,220 | 1,295 | 1,219 | 1,291 | 79,600 | 1,291 |
| 2025-04-07 | 1,199 | 1,215 | 1,162 | 1,190 | 77,300 | 1,190 |
| 2025-04-04 | 1,301 | 1,306 | 1,256 | 1,279 | 65,400 | 1,279 |
| 2025-04-03 | 1,293 | 1,333 | 1,293 | 1,331 | 58,700 | 1,331 |
| 2025-04-02 | 1,363 | 1,363 | 1,331 | 1,337 | 39,700 | 1,337 |
| 2025-04-01 | 1,347 | 1,365 | 1,347 | 1,348 | 43,400 | 1,348 |
| 2025-03-31 | 1,367 | 1,375 | 1,335 | 1,347 | 79,300 | 1,347 |
| 2025-03-28 | 1,403 | 1,405 | 1,385 | 1,394 | 91,900 | 1,394 |
| 2025-03-27 | 1,393 | 1,409 | 1,380 | 1,403 | 85,600 | 1,403 |
| 2025-03-26 | 1,389 | 1,407 | 1,376 | 1,393 | 83,600 | 1,393 |
| 2025-03-25 | 1,368 | 1,389 | 1,365 | 1,383 | 53,400 | 1,383 |
| 2025-03-24 | 1,353 | 1,366 | 1,341 | 1,366 | 44,400 | 1,366 |
| 2025-03-21 | 1,345 | 1,358 | 1,321 | 1,353 | 151,500 | 1,353 |
| 2025-03-19 | 1,359 | 1,366 | 1,346 | 1,353 | 49,300 | 1,353 |
| 2025-03-18 | 1,350 | 1,369 | 1,347 | 1,351 | 65,700 | 1,351 |
| 2025-03-17 | 1,345 | 1,349 | 1,336 | 1,346 | 44,200 | 1,346 |
| 2025-03-14 | 1,330 | 1,344 | 1,324 | 1,340 | 55,100 | 1,340 |
| 2025-03-13 | 1,334 | 1,351 | 1,323 | 1,337 | 95,900 | 1,337 |
| 2025-03-12 | 1,289 | 1,324 | 1,285 | 1,323 | 65,200 | 1,323 |
| 2025-03-11 | 1,301 | 1,315 | 1,282 | 1,309 | 65,400 | 1,309 |
| 2025-03-10 | 1,323 | 1,333 | 1,315 | 1,331 | 69,900 | 1,331 |
| 2025-03-07 | 1,311 | 1,317 | 1,284 | 1,317 | 62,300 | 1,317 |
| 2025-03-06 | 1,321 | 1,330 | 1,311 | 1,320 | 61,500 | 1,320 |
| 2025-03-05 | 1,296 | 1,304 | 1,285 | 1,302 | 89,100 | 1,302 |
| 2025-03-04 | 1,283 | 1,286 | 1,241 | 1,266 | 86,200 | 1,266 |
| 2025-03-03 | 1,278 | 1,300 | 1,271 | 1,294 | 59,500 | 1,294 |
| 2025-02-28 | 1,266 | 1,278 | 1,258 | 1,277 | 94,600 | 1,277 |
| 2025-02-27 | 1,196 | 1,276 | 1,191 | 1,270 | 426,100 | 1,270 |
| 2025-02-26 | 1,231 | 1,232 | 1,223 | 1,231 | 363,400 | 1,231 |
| 2025-02-25 | 1,212 | 1,234 | 1,211 | 1,233 | 117,600 | 1,233 |
| 2025-02-21 | 1,205 | 1,217 | 1,199 | 1,215 | 155,400 | 1,215 |
| 2025-02-20 | 1,236 | 1,236 | 1,212 | 1,215 | 132,400 | 1,215 |
| 2025-02-19 | 1,243 | 1,252 | 1,239 | 1,240 | 108,000 | 1,240 |
| 2025-02-18 | 1,255 | 1,255 | 1,239 | 1,243 | 149,400 | 1,243 |
| 2025-02-17 | 1,263 | 1,274 | 1,255 | 1,255 | 168,300 | 1,255 |
| 2025-02-14 | 1,263 | 1,275 | 1,262 | 1,269 | 194,500 | 1,269 |
| 2025-02-13 | 1,276 | 1,277 | 1,269 | 1,274 | 198,800 | 1,274 |
| 2025-02-12 | 1,283 | 1,288 | 1,262 | 1,276 | 164,500 | 1,276 |
| 2025-02-10 | 1,254 | 1,290 | 1,254 | 1,279 | 194,000 | 1,279 |
| 2025-02-07 | 1,297 | 1,306 | 1,295 | 1,298 | 166,300 | 1,298 |
| 2025-02-06 | 1,291 | 1,298 | 1,286 | 1,294 | 117,400 | 1,294 |
| 2025-02-05 | 1,285 | 1,300 | 1,285 | 1,289 | 84,500 | 1,289 |
| 2025-02-04 | 1,279 | 1,299 | 1,268 | 1,283 | 113,400 | 1,283 |
| 2025-02-03 | 1,260 | 1,274 | 1,251 | 1,274 | 161,900 | 1,274 |
| 2025-01-31 | 1,278 | 1,282 | 1,271 | 1,279 | 93,800 | 1,279 |
| 2025-01-30 | 1,268 | 1,288 | 1,267 | 1,287 | 95,200 | 1,287 |
| 2025-01-29 | 1,280 | 1,281 | 1,267 | 1,274 | 49,800 | 1,274 |
| 2025-01-28 | 1,270 | 1,288 | 1,269 | 1,284 | 76,300 | 1,284 |
| 2025-01-27 | 1,264 | 1,272 | 1,255 | 1,264 | 75,300 | 1,264 |
| 2025-01-24 | 1,259 | 1,259 | 1,246 | 1,247 | 45,800 | 1,247 |
| 2025-01-23 | 1,264 | 1,264 | 1,247 | 1,253 | 35,200 | 1,253 |
| 2025-01-22 | 1,261 | 1,267 | 1,258 | 1,259 | 34,800 | 1,259 |
| 2025-01-21 | 1,247 | 1,259 | 1,244 | 1,257 | 37,300 | 1,257 |
| 2025-01-20 | 1,229 | 1,250 | 1,229 | 1,247 | 43,800 | 1,247 |
| 2025-01-17 | 1,221 | 1,229 | 1,219 | 1,226 | 34,200 | 1,226 |
| 2025-01-16 | 1,230 | 1,236 | 1,228 | 1,228 | 46,500 | 1,228 |
| 2025-01-15 | 1,223 | 1,246 | 1,223 | 1,237 | 55,500 | 1,237 |
| 2025-01-14 | 1,236 | 1,236 | 1,219 | 1,219 | 75,600 | 1,219 |
| 2025-01-10 | 1,221 | 1,228 | 1,216 | 1,224 | 49,100 | 1,224 |
| 2025-01-09 | 1,217 | 1,233 | 1,216 | 1,221 | 60,900 | 1,221 |
| 2025-01-08 | 1,226 | 1,226 | 1,214 | 1,216 | 60,300 | 1,216 |
| 2025-01-07 | 1,255 | 1,255 | 1,228 | 1,228 | 58,400 | 1,228 |
| 2025-01-06 | 1,276 | 1,276 | 1,242 | 1,242 | 78,900 | 1,242 |
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