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
1,243.9
円
取引時間外
(15:24)
株価は15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) | 1,215 (24/11/12) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,909 (24/03/27) | 1,215 (24/11/12) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/27 | 1,238 | 1,272 | 1,224 | 1,248 | +24 | +2.0 | 762,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,703 | 1,703 | 1,617 | 1,640 | -27 | -1.6 | 126,100 |
| 4/19 | 1,825 | 1,840 | 1,662 | 1,667 | -193 | -10.4 | 235,100 |
| 4/12 | 1,787 | 1,882 | 1,786 | 1,860 | +73 | +4.1 | 147,800 |
| 4/5 | 1,837 | 1,843 | 1,761 | 1,787 | -58 | -3.1 | 162,000 |
| 3/29 | 1,847 | 1,909 | 1,802 | 1,845 | -10 | -0.5 | 179,300 |
| 3/22 | 1,830 | 1,881 | 1,805 | 1,855 | +24 | +1.3 | 177,500 |
| 3/15 | 1,759 | 1,837 | 1,715 | 1,831 | +59 | +3.3 | 254,400 |
| 3/8 | 1,753 | 1,773 | 1,654 | 1,772 | +28 | +1.6 | 311,400 |
| 3/1 | 1,786 | 1,862 | 1,706 | 1,744 | -42 | -2.4 | 1,346,300 |
| 2/22 | 1,713 | 1,791 | 1,708 | 1,786 | +71 | +4.1 | 923,000 |
| 2/16 | 1,717 | 1,727 | 1,664 | 1,715 | +10 | +0.6 | 606,000 |
| 2/9 | 1,723 | 1,759 | 1,696 | 1,705 | -7 | -0.4 | 552,400 |
| 2/2 | 1,777 | 1,833 | 1,694 | 1,712 | -44 | -2.5 | 393,300 |
| 1/26 | 1,830 | 1,869 | 1,747 | 1,756 | -72 | -3.9 | 240,400 |
| 1/19 | 1,850 | 1,898 | 1,820 | 1,828 | -4 | -0.2 | 298,000 |
| 1/12 | 1,713 | 1,877 | 1,678 | 1,832 | +131 | +7.7 | 358,600 |
| 1/5 | 1,660 | 1,720 | 1,630 | 1,701 | +34 | +2.0 | 66,100 |
| 12/29 | 1,607 | 1,680 | 1,586 | 1,667 | +69 | +4.3 | 124,400 |
| 12/22 | 1,513 | 1,617 | 1,499 | 1,598 | +45 | +2.9 | 187,300 |
| 12/15 | 1,754 | 1,754 | 1,542 | 1,553 | -195 | -11.2 | 213,700 |
| 12/8 | 1,786 | 1,840 | 1,737 | 1,748 | -38 | -2.1 | 162,400 |
| 12/1 | 1,807 | 1,845 | 1,764 | 1,786 | -27 | -1.5 | 153,600 |
| 11/24 | 1,820 | 1,832 | 1,733 | 1,813 | -7 | -0.4 | 159,200 |
| 11/17 | 1,790 | 1,820 | 1,759 | 1,820 | +24 | +1.3 | 143,400 |
| 11/10 | 1,750 | 1,796 | 1,733 | 1,796 | +81 | +4.7 | 157,800 |
| 11/2 | 1,684 | 1,760 | 1,643 | 1,715 | -3 | -0.2 | 161,100 |
| 10/27 | 1,704 | 1,739 | 1,665 | 1,718 | +13 | +0.8 | 182,200 |
| 10/20 | 1,680 | 1,716 | 1,605 | 1,705 | +9 | +0.5 | 172,900 |
| 10/13 | 1,725 | 1,750 | 1,686 | 1,696 | -29 | -1.7 | 171,300 |
| 10/6 | 1,747 | 1,760 | 1,677 | 1,725 | -19 | -1.1 | 185,200 |
▶︎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
