Tokyo SE TOPIX17 Retail Stock Price (RETL17.T)

RETL17.T
🏛️ 일본 →
366.94
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 283.34 283.97 281.54 282.93 0.0M
2023-12-28 283.19 284.22 282.67 284.01 0.0M
2023-12-27 282.36 284.35 281.43 284.12 0.0M
2023-12-26 282.63 282.63 280.55 281.64 0.0M
2023-12-25 283.23 283.32 281.71 282.46 0.0M
2023-12-22 279.82 281.74 279.40 281.52 0.0M
2023-12-21 280.24 280.31 278.76 279.06 0.0M
2023-12-20 279.87 282.88 279.87 281.93 0.0M
2023-12-19 277.03 278.47 275.54 278.47 0.0M
2023-12-18 276.87 277.24 274.55 276.25 0.0M
2023-12-15 280.57 280.97 278.40 279.14 0.0M
2023-12-14 283.92 284.82 279.82 281.32 0.0M
2023-12-13 285.35 285.66 282.52 282.63 0.0M
2023-12-12 285.67 286.53 284.56 284.98 0.0M
2023-12-11 282.27 284.35 282.20 284.27 0.0M
2023-12-08 283.12 284.57 280.50 281.32 0.0M
2023-12-07 285.59 286.08 283.43 283.50 0.0M
2023-12-06 283.71 287.58 283.69 287.37 0.0M
2023-12-05 284.72 284.72 282.77 282.81 0.0M
2023-12-04 283.79 285.37 282.61 284.89 0.0M
2023-12-01 284.60 286.70 284.38 284.76 0.0M
2023-11-30 282.06 282.91 279.89 282.79 0.0M
2023-11-29 285.27 286.12 283.20 283.39 0.0M
2023-11-28 286.16 286.35 285.02 286.20 0.0M
2023-11-27 285.49 286.73 284.13 285.25 0.0M
2023-11-24 285.39 285.39 283.20 284.35 0.0M
2023-11-22 281.85 285.21 281.77 284.40 0.0M
2023-11-21 282.72 283.24 281.49 282.67 0.0M
2023-11-20 283.33 284.95 282.27 282.63 0.0M
2023-11-17 280.59 283.30 280.55 283.30 0.0M
2023-11-16 284.63 285.17 281.53 281.75 0.0M
2023-11-15 282.69 286.88 282.09 286.35 0.0M
2023-11-14 280.56 282.33 280.19 280.79 0.0M
2023-11-13 278.99 280.48 278.44 278.87 0.0M
2023-11-10 277.25 278.13 275.32 278.10 0.0M
2023-11-09 276.61 279.11 275.32 278.52 0.0M
2023-11-08 276.69 277.51 274.50 276.13 0.0M
2023-11-07 278.86 279.11 275.83 275.89 0.0M
2023-11-06 279.26 279.82 277.67 278.82 0.0M
2023-11-02 277.80 278.67 275.14 276.04 0.0M
2023-11-01 275.55 276.73 275.14 276.40 0.0M
2023-10-31 268.36 273.95 267.82 273.79 0.0M
2023-10-30 268.39 268.64 266.43 267.63 0.0M
2023-10-27 268.39 271.13 267.33 271.03 0.0M
2023-10-26 267.62 270.05 267.07 268.04 0.0M
2023-10-25 266.52 270.43 266.34 268.87 0.0M
2023-10-24 264.15 266.62 261.55 266.19 0.0M
2023-10-23 264.18 265.35 263.20 263.51 0.0M
2023-10-20 265.74 266.21 264.09 264.79 0.0M
2023-10-19 266.19 268.33 265.94 267.33 0.0M
2023-10-18 267.54 268.43 264.80 268.21 0.0M
2023-10-17 267.91 268.64 266.36 267.34 0.0M
2023-10-16 268.88 269.07 264.61 265.16 0.0M
2023-10-13 271.86 272.51 269.31 269.68 0.0M
2023-10-12 273.34 274.43 272.51 273.51 0.0M
2023-10-11 275.32 275.63 272.69 272.91 0.0M
2023-10-10 272.24 274.81 271.44 274.53 0.0M
2023-10-06 270.59 272.32 270.12 271.09 0.0M
2023-10-05 266.15 269.84 265.84 269.84 0.0M
2023-10-04 265.14 267.38 264.79 265.75 0.0M
2023-10-03 269.61 270.18 267.67 268.21 0.0M
2023-10-02 274.52 275.80 270.11 270.11 0.0M
2023-09-29 276.36 277.24 272.72 273.79 0.0M
2023-09-28 276.59 276.93 273.54 275.21 0.0M
2023-09-27 277.14 278.53 275.36 278.53 0.0M
2023-09-26 279.56 279.82 278.63 278.68 0.0M
2023-09-25 275.72 279.46 275.71 279.39 0.0M
2023-09-22 275.28 276.50 274.67 275.23 0.0M
2023-09-21 278.62 279.78 276.84 277.17 0.0M
2023-09-20 281.62 281.64 279.68 279.72 0.0M
2023-09-19 282.30 282.38 279.65 281.14 0.0M
2023-09-15 285.41 285.97 283.80 283.80 0.0M
2023-09-14 284.77 285.74 283.09 285.37 0.0M
2023-09-13 282.88 284.71 282.44 283.94 0.0M
2023-09-12 281.31 282.69 281.13 282.35 0.0M
2023-09-11 282.57 282.98 278.97 280.30 0.0M
2023-09-08 283.66 283.66 280.71 281.36 0.0M
2023-09-07 282.88 285.16 282.82 284.03 0.0M
2023-09-06 283.23 283.63 282.39 283.57 0.0M
2023-09-05 282.13 283.27 281.82 283.21 0.0M
2023-09-04 280.44 282.33 280.03 282.33 0.0M
2023-09-01 278.57 280.50 277.98 280.39 0.0M
2023-08-31 277.37 279.53 277.27 279.23 0.0M
2023-08-30 277.75 278.67 276.98 277.16 0.0M
2023-08-29 277.95 279.61 277.75 279.26 0.0M
2023-08-28 278.04 278.08 274.79 276.81 0.0M
2023-08-25 277.18 278.29 276.49 277.17 0.0M
2023-08-24 278.56 279.98 278.14 279.74 0.0M
2023-08-23 275.38 278.31 275.33 278.26 0.0M
2023-08-22 275.26 276.36 274.57 276.26 0.0M
2023-08-21 273.36 276.20 273.20 275.22 0.0M
2023-08-18 273.99 274.47 271.63 272.66 0.0M
2023-08-17 280.12 280.15 276.00 277.25 0.0M
2023-08-16 281.15 281.50 279.31 280.01 0.0M
2023-08-15 282.42 284.00 280.77 282.68 0.0M
2023-08-14 281.52 284.34 281.52 282.05 0.0M
2023-08-10 276.69 280.05 276.66 279.94 0.0M
2023-08-09 275.81 278.39 274.83 276.47 0.0M
2023-08-08 275.44 276.48 275.16 276.23 0.0M
2023-08-07 270.43 274.08 270.34 273.96 0.0M
2023-08-04 269.69 272.25 269.69 271.88 0.0M
2023-08-03 271.26 271.69 269.61 270.02 0.0M
2023-08-02 276.93 277.26 272.09 272.72 0.0M
2023-08-01 276.97 278.55 276.36 278.53 0.0M
2023-07-31 276.24 277.50 275.35 276.39 0.0M
2023-07-28 270.61 274.03 269.93 273.72 0.0M
2023-07-27 271.08 273.64 271.08 273.54 0.0M
2023-07-26 270.13 271.17 268.97 271.01 0.0M
2023-07-25 271.59 271.59 269.72 270.39 0.0M
2023-07-24 271.37 271.64 270.66 271.18 0.0M
2023-07-21 268.44 269.67 267.27 269.34 0.0M
2023-07-20 269.38 270.40 268.39 268.39 0.0M
2023-07-19 269.17 269.66 268.44 269.64 0.0M
2023-07-18 268.00 269.23 267.49 267.79 0.0M
2023-07-14 272.06 272.06 266.27 267.36 0.0M
2023-07-13 272.94 273.12 270.33 271.63 0.0M
2023-07-12 270.92 272.30 270.34 271.43 0.0M
2023-07-11 269.22 270.25 267.99 268.73 0.0M
2023-07-10 266.47 269.21 266.00 268.32 0.0M
2023-07-07 265.72 268.25 264.94 266.60 0.0M
2023-07-06 269.48 269.57 266.69 267.54 0.0M
2023-07-05 270.19 271.10 268.95 270.10 0.0M
2023-07-04 271.69 272.33 270.82 271.93 0.0M
2023-07-03 272.51 273.41 272.18 272.68 0.0M
2023-06-30 271.15 271.47 269.68 271.13 0.0M
2023-06-29 272.96 274.29 271.44 271.79 0.0M
2023-06-28 269.82 272.27 269.68 272.27 0.0M
2023-06-27 268.01 268.18 266.27 267.88 0.0M
2023-06-26 268.23 269.28 266.38 268.55 0.0M
2023-06-23 271.57 272.32 267.30 268.34 0.0M
2023-06-22 270.38 272.41 269.45 269.70 0.0M
2023-06-21 269.06 271.37 269.06 270.93 0.0M
2023-06-20 268.15 269.19 267.46 269.19 0.0M
2023-06-19 270.68 270.74 267.54 268.78 0.0M
2023-06-16 268.05 270.41 267.07 270.27 0.0M
2023-06-15 271.05 271.32 268.88 268.92 0.0M
2023-06-14 270.07 271.79 269.44 270.90 0.0M
2023-06-13 267.23 269.17 266.69 268.32 0.0M
2023-06-12 267.42 267.46 266.05 266.94 0.0M
2023-06-09 264.55 267.44 264.55 267.04 0.0M
2023-06-08 264.33 265.36 261.75 263.09 0.0M
2023-06-07 267.21 269.50 264.22 264.54 0.0M
2023-06-06 264.54 267.19 263.88 266.96 0.0M
2023-06-05 264.99 265.17 263.44 265.06 0.0M
2023-06-02 260.19 263.12 260.18 263.03 0.0M
2023-06-01 257.66 259.91 257.58 259.77 0.0M
2023-05-31 259.06 259.65 257.58 257.68 0.0M
2023-05-30 262.45 262.96 260.29 261.36 0.0M
2023-05-29 265.51 265.51 262.81 262.97 0.0M
2023-05-26 262.74 264.47 262.32 263.10 0.0M
2023-05-25 264.72 266.32 264.03 264.04 0.0M
2023-05-24 269.21 269.54 265.92 266.13 0.0M
2023-05-23 273.56 274.11 270.38 271.12 0.0M
2023-05-22 271.09 273.29 270.82 273.29 0.0M
2023-05-19 272.44 272.93 270.91 271.77 0.0M
2023-05-18 273.87 274.18 271.59 271.95 0.0M
2023-05-17 270.42 271.89 270.26 271.70 0.0M
2023-05-16 268.69 270.69 268.20 270.29 0.0M
2023-05-15 266.94 268.07 266.59 267.34 0.0M
2023-05-12 262.69 265.68 262.35 265.60 0.0M
2023-05-11 260.84 262.18 260.69 261.96 0.0M
2023-05-10 262.07 263.72 261.04 261.34 0.0M
2023-05-09 259.68 261.95 259.57 261.61 0.0M
2023-05-08 260.20 261.02 259.05 259.39 0.0M
2023-05-02 263.02 263.02 259.87 260.42 0.0M
2023-05-01 261.97 262.55 261.02 262.45 0.0M
2023-04-28 259.43 260.26 258.40 260.21 0.0M
2023-04-27 255.72 257.73 255.52 256.98 0.0M
2023-04-26 257.92 259.30 256.51 256.80 0.0M
2023-04-25 258.63 259.73 258.45 258.63 0.0M
2023-04-24 258.35 259.04 257.91 258.11 0.0M
2023-04-21 258.15 259.04 257.45 257.56 0.0M
2023-04-20 256.17 258.33 256.17 257.72 0.0M
2023-04-19 257.06 257.40 255.91 256.53 0.0M
2023-04-18 254.52 257.45 254.26 257.45 0.0M
2023-04-17 255.34 255.91 253.27 253.81 0.0M
2023-04-14 253.09 255.77 253.04 255.30 0.0M
2023-04-13 248.10 251.05 248.10 251.05 0.0M
2023-04-12 247.85 249.43 247.85 248.57 0.0M
2023-04-11 246.64 247.78 246.25 246.94 0.0M
2023-04-10 243.97 245.47 243.97 244.90 0.0M
2023-04-07 244.78 244.78 242.26 242.54 0.0M
2023-04-06 244.70 245.60 244.15 244.74 0.0M
2023-04-05 248.72 249.24 246.06 246.06 0.0M
2023-04-04 249.64 249.97 248.61 249.75 0.0M
2023-04-03 249.61 250.94 249.59 250.17 0.0M
2023-03-31 247.18 248.51 246.51 248.08 0.0M
2023-03-30 246.77 246.77 244.97 246.28 0.0M
2023-03-29 244.94 247.74 244.62 247.74 0.0M
2023-03-28 244.55 245.00 243.64 244.29 0.0M
2023-03-27 243.73 244.32 243.58 243.60 0.0M
2023-03-24 241.50 243.35 240.80 242.83 0.0M
2023-03-23 241.21 242.78 240.50 242.61 0.0M
2023-03-22 242.37 243.40 241.72 242.86 0.0M
2023-03-20 244.39 244.42 240.23 240.23 0.0M
2023-03-17 244.96 245.07 243.71 244.97 0.0M
2023-03-16 240.50 243.22 239.63 243.14 0.0M
2023-03-15 245.15 245.40 242.89 243.63 0.0M
2023-03-14 247.23 247.23 243.16 243.94 0.0M
2023-03-13 249.85 250.09 247.30 249.60 0.0M
2023-03-10 254.29 254.29 250.51 250.62 0.0M
2023-03-09 254.75 256.94 254.69 256.83 0.0M
2023-03-08 250.23 253.35 250.20 253.20 0.0M
2023-03-07 249.49 250.91 249.34 249.97 0.0M
2023-03-06 248.70 249.54 248.34 249.47 0.0M
2023-03-03 245.00 247.27 244.94 247.17 0.0M
2023-03-02 242.56 243.88 242.35 242.89 0.0M
2023-03-01 243.39 244.09 241.71 242.25 0.0M
2023-02-28 243.43 244.99 243.38 244.35 0.0M
2023-02-27 242.29 243.72 242.06 243.43 0.0M
2023-02-24 242.20 244.42 241.88 244.42 0.0M
2023-02-22 245.03 245.03 242.15 242.94 0.0M
2023-02-21 247.97 248.16 246.00 246.07 0.0M
2023-02-20 247.29 248.08 247.07 247.90 0.0M
2023-02-17 246.20 247.28 246.20 246.54 0.0M
2023-02-16 246.34 247.81 246.28 247.17 0.0M
2023-02-15 245.19 245.75 244.08 244.87 0.0M
2023-02-14 244.58 245.22 244.39 245.22 0.0M
2023-02-13 243.62 243.70 241.66 242.91 0.0M
2023-02-10 242.54 243.60 242.43 242.85 0.0M
2023-02-09 242.39 243.22 241.58 242.30 0.0M
2023-02-08 244.33 244.77 242.77 243.34 0.0M
2023-02-07 245.30 246.07 244.20 244.31 0.0M
2023-02-06 244.31 244.67 242.90 244.67 0.0M
2023-02-03 242.80 243.55 241.65 242.46 0.0M
2023-02-02 245.17 245.34 243.47 243.54 0.0M
2023-02-01 246.09 246.56 244.30 244.32 0.0M
2023-01-31 245.33 245.87 244.58 245.25 0.0M
2023-01-30 244.65 245.25 244.14 245.03 0.0M
2023-01-27 243.84 245.14 243.66 244.43 0.0M
2023-01-26 245.21 245.51 243.24 243.49 0.0M
2023-01-25 242.48 244.54 242.48 244.32 0.0M
2023-01-24 242.76 243.62 242.56 243.32 0.0M
2023-01-23 240.70 242.16 240.15 242.02 0.0M
2023-01-20 238.15 239.62 237.87 239.48 0.0M
2023-01-19 238.13 239.79 237.86 238.78 0.0M
2023-01-18 237.30 239.16 236.29 238.31 0.0M
2023-01-17 236.90 237.80 236.38 237.08 0.0M
2023-01-16 237.25 237.80 236.28 236.33 0.0M
2023-01-13 239.62 241.00 237.88 238.96 0.0M
2023-01-12 239.86 240.69 239.03 239.51 0.0M
2023-01-11 241.37 242.82 240.66 240.77 0.0M
2023-01-10 241.40 242.99 240.14 240.46 0.0M
2023-01-06 241.19 241.91 240.60 240.60 0.0M
2023-01-05 240.35 241.16 239.50 240.88 0.0M
2023-01-04 242.62 242.83 240.08 240.59 0.0M