8167東証P貸借
業種 小売業
リテールパートナーズ 株価時系列データ
PTS
1,624.4
円
(18:45)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,909 (24/03/27) | 1,425 (23/08/25) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,909 (24/03/27) | 1,627 (24/04/25) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,631 | 1,631 | 1,617 | 1,626 | -4 | -0.3 | 4,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 1,655 | 1,655 | 1,627 | 1,630 | -37 | -2.2 | 26,100 |
| 4/24 | 1,665 | 1,684 | 1,660 | 1,667 | +4 | +0.2 | 25,000 |
| 4/23 | 1,688 | 1,692 | 1,661 | 1,663 | -25 | -1.5 | 23,200 |
| 4/22 | 1,703 | 1,703 | 1,676 | 1,688 | +21 | +1.3 | 26,500 |
| 4/19 | 1,705 | 1,715 | 1,662 | 1,667 | -49 | -2.9 | 48,800 |
| 4/18 | 1,711 | 1,750 | 1,711 | 1,716 | -1 | -0.1 | 27,900 |
| 4/17 | 1,723 | 1,767 | 1,706 | 1,717 | -38 | -2.2 | 28,400 |
| 4/16 | 1,820 | 1,820 | 1,737 | 1,755 | -74 | -4.1 | 76,000 |
| 4/15 | 1,825 | 1,840 | 1,808 | 1,829 | -31 | -1.7 | 54,000 |
| 4/12 | 1,850 | 1,882 | 1,850 | 1,860 | +10 | +0.5 | 35,000 |
| 4/11 | 1,831 | 1,858 | 1,802 | 1,850 | +5 | +0.3 | 30,400 |
| 4/10 | 1,820 | 1,875 | 1,820 | 1,845 | +25 | +1.4 | 35,000 |
| 4/9 | 1,829 | 1,830 | 1,800 | 1,820 | +15 | +0.8 | 27,700 |
| 4/8 | 1,787 | 1,813 | 1,786 | 1,805 | +18 | +1.0 | 19,700 |
| 4/5 | 1,762 | 1,792 | 1,761 | 1,787 | +2 | +0.1 | 23,000 |
| 4/4 | 1,767 | 1,801 | 1,765 | 1,785 | +16 | +0.9 | 36,100 |
| 4/3 | 1,765 | 1,788 | 1,765 | 1,769 | -6 | -0.3 | 41,000 |
| 4/2 | 1,793 | 1,808 | 1,766 | 1,775 | -29 | -1.6 | 37,300 |
| 4/1 | 1,837 | 1,843 | 1,796 | 1,804 | -41 | -2.2 | 24,600 |
| 3/29 | 1,853 | 1,869 | 1,828 | 1,845 | -8 | -0.4 | 21,600 |
| 3/28 | 1,886 | 1,905 | 1,841 | 1,853 | -44 | -2.3 | 40,000 |
| 3/27 | 1,863 | 1,909 | 1,863 | 1,897 | +63 | +3.4 | 63,100 |
| 3/26 | 1,820 | 1,839 | 1,802 | 1,834 | +10 | +0.6 | 22,100 |
| 3/25 | 1,847 | 1,868 | 1,820 | 1,824 | -31 | -1.7 | 32,500 |
| 3/22 | 1,854 | 1,861 | 1,833 | 1,855 | +17 | +0.9 | 25,400 |
| 3/21 | 1,860 | 1,881 | 1,836 | 1,838 | -4 | -0.2 | 48,700 |
| 3/19 | 1,815 | 1,855 | 1,805 | 1,842 | -13 | -0.7 | 49,800 |
| 3/18 | 1,830 | 1,868 | 1,825 | 1,855 | +24 | +1.3 | 53,600 |
| 3/15 | 1,777 | 1,837 | 1,751 | 1,831 | +46 | +2.6 | 88,100 |
| 3/14 | 1,734 | 1,793 | 1,734 | 1,785 | +36 | +2.1 | 59,500 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて