KabuInsight

リテールパートナーズ

8167
プライム/小売業/RETAIL PARTNERS CO.,LTD.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,235.01,254.01,234.01,242.0+4.0+0.32%96,300
2026-03-121,256.01,256.01,238.01,238.0-18.0-1.43%93,800
2026-03-111,274.01,280.01,256.01,256.0-8.0-0.63%67,200
2026-03-101,274.01,275.01,262.01,264.0+10.0+0.80%100,400
2026-03-091,250.01,263.01,227.01,254.0-33.0-2.56%216,500
2026-03-061,274.01,290.01,264.01,287.0+6.0+0.47%74,500
2026-03-051,272.01,291.01,272.01,281.0+25.0+1.99%115,600
2026-03-041,291.01,296.01,243.01,256.0-48.0-3.68%166,000
2026-03-031,346.01,358.01,304.01,304.0-59.0-4.33%201,600
2026-03-021,349.01,375.01,343.01,363.0-12.0-0.87%160,200
2026-02-271,374.01,379.01,355.01,375.0+17.0+1.25%111,000
2026-02-261,409.01,409.01,358.01,358.0-54.0-3.82%476,000
2026-02-251,411.01,428.01,408.01,412.0+1.0+0.07%467,800
2026-02-241,391.01,419.01,390.01,411.0+13.0+0.93%258,700
2026-02-201,402.01,408.01,395.01,398.0-12.0-0.85%182,700
2026-02-191,411.01,414.01,398.01,410.0-1.0-0.07%256,600
2026-02-181,394.01,413.01,394.01,411.0+20.0+1.44%102,800
2026-02-171,393.01,414.01,390.01,391.00.00.00%141,400
2026-02-161,414.01,414.01,387.01,391.0-25.0-1.77%231,200
2026-02-131,428.01,430.01,406.01,416.0-3.0-0.21%173,300
2026-02-121,400.01,432.01,392.01,419.00.00.00%228,400
2026-02-101,409.01,433.01,403.01,419.0+20.0+1.43%127,200
2026-02-091,415.01,415.01,392.01,399.0+3.0+0.21%160,000
2026-02-061,378.01,403.01,375.01,396.0+14.0+1.01%146,800
2026-02-051,388.01,394.01,377.01,382.0+15.0+1.10%183,800
2026-02-041,366.01,377.01,354.01,367.0+6.0+0.44%149,200
2026-02-031,349.01,369.01,335.01,361.0+31.0+2.33%155,000
2026-02-021,366.01,366.01,329.01,330.0-20.0-1.48%141,600
2026-01-301,337.01,355.01,333.01,350.0+15.0+1.12%100,100
2026-01-291,317.01,336.01,307.01,335.0+10.0+0.75%122,600
2026-01-281,330.01,334.01,315.01,325.0-14.0-1.05%114,700
2026-01-271,349.01,354.01,331.01,339.0-16.0-1.18%127,600
2026-01-261,360.01,369.01,352.01,355.0-17.0-1.24%115,900
2026-01-231,365.01,375.01,361.01,372.0+1.0+0.07%59,600
2026-01-221,357.01,371.01,354.01,371.0+12.0+0.88%89,500
2026-01-211,357.01,378.01,340.01,359.0-22.0-1.59%137,900
2026-01-201,347.01,388.01,335.01,381.0+47.0+3.52%174,600
2026-01-191,300.01,340.01,297.01,334.0+47.0+3.65%286,300
2026-01-161,302.01,302.01,284.01,287.0-20.0-1.53%147,500
2026-01-151,317.01,321.01,307.01,307.0-9.0-0.68%124,200
2026-01-141,330.01,340.01,310.01,316.0-18.0-1.35%140,300
2026-01-131,362.01,365.01,334.01,334.0-25.0-1.84%107,700
2026-01-091,359.01,371.01,353.01,359.00.00.00%65,600
2026-01-081,358.01,363.01,347.01,359.0+2.0+0.15%69,000
2026-01-071,350.01,381.01,346.01,357.0-4.0-0.29%84,100
2026-01-061,354.01,368.01,346.01,361.0+13.0+0.96%88,900
2026-01-051,342.01,363.01,339.01,348.0+9.0+0.67%165,900
2025-12-301,349.01,350.01,338.01,339.0-10.0-0.74%54,600
2025-12-291,350.01,350.01,338.01,349.0+3.0+0.22%82,100
2025-12-261,336.01,346.01,333.01,346.0+13.0+0.98%59,700
2025-12-251,328.01,333.01,325.01,333.0+10.0+0.76%34,200
2025-12-241,330.01,336.01,322.01,323.0-5.0-0.38%53,000
2025-12-231,311.01,329.01,308.01,328.0+18.0+1.37%50,400
2025-12-221,303.01,313.01,295.01,310.0+8.0+0.61%80,200
2025-12-191,319.01,320.01,302.01,302.0-8.0-0.61%109,400
2025-12-181,297.01,314.01,296.01,310.0+16.0+1.24%55,300
2025-12-171,304.01,304.01,291.01,294.0-7.0-0.54%47,300
2025-12-161,306.01,311.01,298.01,301.0-7.0-0.54%55,700
2025-12-151,300.01,310.01,296.01,308.0+18.0+1.40%67,300
2025-12-121,285.01,295.01,285.01,290.0+11.0+0.86%66,900
2025-12-111,299.01,299.01,276.01,279.0-20.0-1.54%95,300
2025-12-101,297.01,305.01,294.01,299.0+2.0+0.15%49,100
2025-12-091,303.01,307.01,288.01,297.0-9.0-0.69%63,000
2025-12-081,313.01,317.01,299.01,306.0-6.0-0.46%114,300
2025-12-051,316.01,319.01,312.01,312.0-9.0-0.68%58,900
2025-12-041,319.01,325.01,314.01,321.0+2.0+0.15%50,900
2025-12-031,311.01,322.01,308.01,319.0+4.0+0.30%115,000
2025-12-021,326.01,326.01,312.01,315.0-7.0-0.53%49,800
2025-12-011,335.01,337.01,319.01,322.0-11.0-0.83%47,500
2025-11-281,338.01,342.01,328.01,333.0-2.0-0.15%51,000
2025-11-271,342.01,343.01,329.01,335.0-5.0-0.37%48,300
2025-11-261,344.01,345.01,331.01,340.0+12.0+0.90%49,600
2025-11-251,349.01,349.01,328.01,328.0-21.0-1.56%50,100
2025-11-211,319.01,351.01,316.01,349.0+30.0+2.27%103,800
2025-11-201,314.01,320.01,307.01,319.0+15.0+1.15%61,600
2025-11-191,306.01,314.01,304.01,304.0-2.0-0.15%47,300
2025-11-181,315.01,319.01,303.01,306.0-20.0-1.51%55,000
2025-11-171,328.01,337.01,317.01,326.0-2.0-0.15%67,600
2025-11-141,335.01,344.01,323.01,328.0-7.0-0.52%77,500
2025-11-131,331.01,342.01,326.01,335.0+11.0+0.83%54,100
2025-11-121,314.01,335.01,314.01,324.0+14.0+1.07%61,100
2025-11-111,313.01,313.01,289.01,310.0-1.0-0.08%74,900
2025-11-101,296.01,312.01,295.01,311.0+15.0+1.16%39,300
2025-11-071,285.01,300.01,285.01,296.0+10.0+0.78%29,800
2025-11-061,281.01,296.01,280.01,286.0+2.0+0.16%45,500
2025-11-051,297.01,310.01,277.01,284.0-11.0-0.85%82,300
2025-11-041,282.01,307.01,279.01,295.0+5.0+0.39%111,100
2025-10-311,298.01,298.01,279.01,290.0+5.0+0.39%66,700
2025-10-301,291.01,291.01,279.01,285.0-1.0-0.08%60,400
2025-10-291,320.01,320.01,284.01,286.0-29.0-2.21%82,800
2025-10-281,358.01,358.01,308.01,315.0-40.0-2.95%80,400
2025-10-271,363.01,368.01,355.01,355.0+3.0+0.22%36,500
2025-10-241,382.01,382.01,352.01,352.0-30.0-2.17%47,500
2025-10-231,374.01,386.01,364.01,382.0+5.0+0.36%33,800
2025-10-221,365.01,377.01,365.01,377.0+17.0+1.25%40,600
2025-10-211,374.01,375.01,358.01,360.0-14.0-1.02%41,600
2025-10-201,381.01,390.01,372.01,374.0+2.0+0.15%36,300
2025-10-171,362.01,377.01,359.01,372.0+10.0+0.73%38,100
2025-10-161,379.01,390.01,358.01,362.0-4.0-0.29%41,000
2025-10-151,375.01,385.01,351.01,366.0+6.0+0.44%47,800
2025-10-141,355.01,373.01,351.01,360.0-7.0-0.51%48,000
2025-10-101,360.01,380.01,357.01,367.0-14.0-1.01%43,200
2025-10-091,373.01,381.01,367.01,381.0+7.0+0.51%32,800
2025-10-081,396.01,404.01,374.01,374.0-22.0-1.58%31,900
2025-10-071,400.01,400.01,385.01,396.0+11.0+0.79%36,200
2025-10-061,400.01,400.01,380.01,385.0+23.0+1.69%58,300
2025-10-031,362.01,375.01,360.01,362.00.00.00%28,900
2025-10-021,382.01,382.01,355.01,362.0-20.0-1.45%55,400
2025-10-011,412.01,415.01,376.01,382.0-39.0-2.74%64,500
2025-09-301,434.01,450.01,415.01,421.0-10.0-0.70%45,500
2025-09-291,454.01,455.01,431.01,431.0-29.0-1.99%53,800
2025-09-261,443.01,460.01,442.01,460.0+14.0+0.97%60,400
2025-09-251,448.01,456.01,437.01,446.0+1.0+0.07%44,400
2025-09-241,438.01,449.01,420.01,445.0+7.0+0.49%56,800
2025-09-221,406.01,438.01,406.01,438.0+49.0+3.53%100,500
2025-09-191,416.01,425.01,388.01,389.0-26.0-1.84%120,600
2025-09-181,439.01,446.01,414.01,415.0-17.0-1.19%41,200
2025-09-171,416.01,436.01,406.01,432.0+9.0+0.63%50,200
2025-09-161,424.01,436.01,416.01,423.0+2.0+0.14%50,000
2025-09-121,441.01,441.01,418.01,421.0——66,800

直近120営業日分を表示