8167 (株)リテールパートナーズ の時系列データ [2026年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 1,378 | 1,403 | 1,375 | 1,396 | 146,800 | 1,396 |
| 2026-02-05 | 1,388 | 1,394 | 1,377 | 1,382 | 183,800 | 1,382 |
| 2026-02-04 | 1,366 | 1,377 | 1,354 | 1,367 | 149,200 | 1,367 |
| 2026-02-03 | 1,349 | 1,369 | 1,335 | 1,361 | 155,000 | 1,361 |
| 2026-02-02 | 1,366 | 1,366 | 1,329 | 1,330 | 141,600 | 1,330 |
| 2026-01-30 | 1,337 | 1,355 | 1,333 | 1,350 | 100,100 | 1,350 |
| 2026-01-29 | 1,317 | 1,336 | 1,307 | 1,335 | 122,600 | 1,335 |
| 2026-01-28 | 1,330 | 1,334 | 1,315 | 1,325 | 114,700 | 1,325 |
| 2026-01-27 | 1,349 | 1,354 | 1,331 | 1,339 | 127,600 | 1,339 |
| 2026-01-26 | 1,360 | 1,369 | 1,352 | 1,355 | 115,900 | 1,355 |
| 2026-01-23 | 1,365 | 1,375 | 1,361 | 1,372 | 59,600 | 1,372 |
| 2026-01-22 | 1,357 | 1,371 | 1,354 | 1,371 | 89,500 | 1,371 |
| 2026-01-21 | 1,357 | 1,378 | 1,340 | 1,359 | 137,900 | 1,359 |
| 2026-01-20 | 1,347 | 1,388 | 1,335 | 1,381 | 174,600 | 1,381 |
| 2026-01-19 | 1,300 | 1,340 | 1,297 | 1,334 | 286,300 | 1,334 |
| 2026-01-16 | 1,302 | 1,302 | 1,284 | 1,287 | 147,500 | 1,287 |
| 2026-01-15 | 1,317 | 1,321 | 1,307 | 1,307 | 124,200 | 1,307 |
| 2026-01-14 | 1,330 | 1,340 | 1,310 | 1,316 | 140,300 | 1,316 |
| 2026-01-13 | 1,362 | 1,365 | 1,334 | 1,334 | 107,700 | 1,334 |
| 2026-01-09 | 1,359 | 1,371 | 1,353 | 1,359 | 65,600 | 1,359 |
| 2026-01-08 | 1,358 | 1,363 | 1,347 | 1,359 | 69,000 | 1,359 |
| 2026-01-07 | 1,350 | 1,381 | 1,346 | 1,357 | 84,100 | 1,357 |
| 2026-01-06 | 1,354 | 1,368 | 1,346 | 1,361 | 88,900 | 1,361 |
| 2026-01-05 | 1,342 | 1,363 | 1,339 | 1,348 | 165,900 | 1,348 |
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