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
ー
円
取引時間外
(ー)
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 | 834,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/13 | 1,467 | 1,484 | 1,386 | 1,442 | -15 | -1.0 | 543,700 |
| 11/6 | 1,394 | 1,468 | 1,361 | 1,457 | +55 | +3.9 | 548,600 |
| 10/30 | 1,435 | 1,446 | 1,351 | 1,402 | -14 | -1.0 | 598,000 |
| 10/23 | 1,479 | 1,499 | 1,412 | 1,416 | -53 | -3.6 | 697,000 |
| 10/16 | 1,650 | 1,655 | 1,455 | 1,469 | -244 | -14.2 | 1,590,300 |
| 10/9 | 1,750 | 1,809 | 1,701 | 1,713 | -32 | -1.8 | 989,200 |
| 10/2 | 1,819 | 1,870 | 1,726 | 1,745 | -54 | -3.0 | 833,200 |
| 9/25 | 1,850 | 1,866 | 1,750 | 1,799 | -58 | -3.1 | 603,200 |
| 9/18 | 1,778 | 1,884 | 1,749 | 1,857 | +96 | +5.5 | 627,400 |
| 9/11 | 1,755 | 1,783 | 1,706 | 1,761 | -24 | -1.3 | 556,600 |
| 9/4 | 1,846 | 1,869 | 1,762 | 1,785 | -89 | -4.8 | 657,700 |
| 8/28 | 2,062 | 2,092 | 1,860 | 1,874 | -202 | -9.7 | 1,176,800 |
| 8/21 | 2,028 | 2,102 | 1,919 | 2,076 | +55 | +2.7 | 962,800 |
| 8/14 | 2,040 | 2,051 | 1,946 | 2,021 | -19 | -0.9 | 911,000 |
| 8/7 | 2,158 | 2,260 | 1,988 | 2,040 | -81 | -3.8 | 931,400 |
| 7/31 | 2,147 | 2,315 | 2,105 | 2,121 | -59 | -2.7 | 919,600 |
| 7/22 | 2,085 | 2,227 | 2,076 | 2,180 | +94 | +4.5 | 633,800 |
| 7/17 | 1,918 | 2,264 | 1,904 | 2,086 | +230 | +12.4 | 1,972,700 |
| 7/10 | 1,815 | 1,936 | 1,794 | 1,856 | +43 | +2.4 | 890,400 |
| 7/3 | 1,651 | 1,877 | 1,589 | 1,813 | +154 | +9.3 | 1,724,100 |
| 6/26 | 1,655 | 1,706 | 1,613 | 1,659 | +4 | +0.2 | 581,300 |
| 6/19 | 1,520 | 1,669 | 1,486 | 1,655 | +142 | +9.4 | 624,000 |
| 6/12 | 1,602 | 1,618 | 1,463 | 1,513 | -67 | -4.2 | 805,000 |
| 6/5 | 1,588 | 1,763 | 1,547 | 1,580 | -8 | -0.5 | 1,544,300 |
| 5/29 | 1,467 | 1,859 | 1,389 | 1,588 | +130 | +8.9 | 8,085,500 |
| 5/22 | 1,390 | 1,520 | 1,364 | 1,458 | +82 | +6.0 | 1,408,900 |
| 5/15 | 1,414 | 1,453 | 1,295 | 1,376 | -16 | -1.2 | 1,673,200 |
| 5/8 | 1,278 | 1,411 | 1,252 | 1,392 | +143 | +11.5 | 645,900 |
| 5/1 | 1,100 | 1,298 | 1,099 | 1,249 | +169 | +15.7 | 1,513,400 |
| 4/24 | 954 | 1,087 | 939 | 1,080 | +260 | +31.7 | 1,981,800 |
▶︎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
