リコー(7752)の株価時系列情報
リコー(7752)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2024/03/28 | 1,344 | 1,357 | 1,332 | 1,342 | 1,664,300 |
2024/03/27 | 1,375 | 1,386 | 1,361 | 1,362 | 1,684,200 |
2024/03/26 | 1,353 | 1,368 | 1,350 | 1,354 | 1,793,300 |
2024/03/25 | 1,360 | 1,361 | 1,336 | 1,336 | 1,501,600 |
2024/03/22 | 1,356 | 1,375 | 1,350 | 1,368 | 1,795,000 |
2024/03/21 | 1,349 | 1,359 | 1,333 | 1,354 | 2,614,400 |
2024/03/19 | 1,300 | 1,330 | 1,298 | 1,321 | 2,708,100 |
2024/03/18 | 1,290 | 1,300 | 1,283 | 1,300 | 1,657,500 |
2024/03/15 | 1,258 | 1,279 | 1,253 | 1,274 | 2,176,500 |
2024/03/14 | 1,247 | 1,251 | 1,236 | 1,250 | 1,770,900 |
2024/03/13 | 1,255 | 1,264 | 1,225 | 1,232 | 1,495,500 |
2024/03/12 | 1,252 | 1,253 | 1,225 | 1,245 | 1,329,500 |
2024/03/11 | 1,269 | 1,269 | 1,234 | 1,252 | 2,091,100 |
2024/03/08 | 1,265 | 1,294 | 1,261 | 1,291 | 2,239,700 |
2024/03/07 | 1,280 | 1,292 | 1,258 | 1,264 | 1,709,300 |
2024/03/06 | 1,285 | 1,307 | 1,279 | 1,288 | 3,013,800 |
2024/03/05 | 1,259 | 1,278 | 1,247 | 1,276 | 2,170,500 |
2024/03/04 | 1,259 | 1,263 | 1,250 | 1,256 | 1,566,800 |
2024/03/01 | 1,251 | 1,269 | 1,249 | 1,261 | 1,388,600 |
2024/02/29 | 1,255 | 1,259 | 1,238 | 1,245 | 2,523,100 |
2024/02/28 | 1,278 | 1,284 | 1,255 | 1,261 | 1,641,000 |
2024/02/27 | 1,252 | 1,285 | 1,252 | 1,278 | 2,003,400 |
2024/02/26 | 1,274 | 1,281 | 1,248 | 1,250 | 2,394,400 |
2024/02/22 | 1,272 | 1,278 | 1,262 | 1,271 | 1,878,400 |
2024/02/21 | 1,262 | 1,268 | 1,254 | 1,266 | 2,047,600 |
2024/02/20 | 1,276 | 1,286 | 1,269 | 1,273 | 1,739,500 |
2024/02/19 | 1,275 | 1,279 | 1,257 | 1,279 | 1,464,000 |
2024/02/16 | 1,269 | 1,278 | 1,265 | 1,271 | 2,086,400 |
2024/02/15 | 1,250 | 1,266 | 1,236 | 1,261 | 2,279,700 |
2024/02/14 | 1,263 | 1,266 | 1,230 | 1,240 | 2,604,700 |
2024/02/13 | 1,267 | 1,279 | 1,263 | 1,275 | 2,393,000 |
2024/02/09 | 1,256 | 1,287 | 1,248 | 1,267 | 3,086,100 |
2024/02/08 | 1,270 | 1,280 | 1,248 | 1,269 | 3,083,300 |
2024/02/07 | 1,253 | 1,275 | 1,237 | 1,270 | 5,485,200 |
2024/02/06 | 1,199 | 1,208 | 1,187 | 1,191 | 2,631,200 |
2024/02/05 | 1,176 | 1,204 | 1,174 | 1,196 | 2,488,300 |
2024/02/02 | 1,166 | 1,182 | 1,164 | 1,172 | 1,744,100 |
2024/02/01 | 1,156 | 1,161 | 1,146 | 1,154 | 1,320,200 |
2024/01/31 | 1,145 | 1,172 | 1,145 | 1,168 | 1,823,100 |
2024/01/30 | 1,166 | 1,173 | 1,153 | 1,155 | 1,330,800 |
2024/01/29 | 1,165 | 1,180 | 1,163 | 1,165 | 1,274,400 |
2024/01/26 | 1,175 | 1,177 | 1,162 | 1,165 | 1,372,200 |
2024/01/25 | 1,184 | 1,191 | 1,169 | 1,174 | 1,710,400 |
2024/01/24 | 1,183 | 1,190 | 1,176 | 1,183 | 1,344,200 |
2024/01/23 | 1,209 | 1,214 | 1,191 | 1,192 | 1,743,900 |
2024/01/22 | 1,194 | 1,205 | 1,185 | 1,197 | 1,652,300 |
2024/01/19 | 1,200 | 1,203 | 1,172 | 1,176 | 1,161,400 |
2024/01/18 | 1,200 | 1,203 | 1,188 | 1,189 | 1,472,200 |
2024/01/17 | 1,189 | 1,229 | 1,189 | 1,191 | 2,310,000 |
2024/01/16 | 1,197 | 1,206 | 1,190 | 1,205 | 1,765,100 |
2024/01/15 | 1,191 | 1,203 | 1,184 | 1,202 | 1,885,200 |
2024/01/12 | 1,191 | 1,192 | 1,165 | 1,170 | 2,039,000 |
2024/01/11 | 1,172 | 1,180 | 1,159 | 1,163 | 1,958,000 |
2024/01/10 | 1,133 | 1,154 | 1,133 | 1,151 | 1,986,000 |
2024/01/09 | 1,125 | 1,136 | 1,123 | 1,130 | 1,581,600 |
2024/01/05 | 1,112 | 1,122 | 1,104 | 1,120 | 1,987,200 |
2024/01/04 | 1,085 | 1,111 | 1,070 | 1,111 | 1,987,000 |
2023/12/29 | 1,089 | 1,097 | 1,077 | 1,083 | 1,535,400 |
2023/12/28 | 1,088 | 1,093 | 1,082 | 1,092 | 921,700 |
2023/12/27 | 1,090 | 1,098 | 1,088 | 1,094 | 2,021,600 |
2023/12/26 | 1,075 | 1,085 | 1,071 | 1,084 | 1,421,300 |
2023/12/25 | 1,072 | 1,074 | 1,064 | 1,069 | 1,495,800 |
2023/12/22 | 1,050 | 1,065 | 1,048 | 1,048 | 1,695,900 |
2023/12/21 | 1,062 | 1,063 | 1,049 | 1,049 | 2,020,300 |
2023/12/20 | 1,067 | 1,084 | 1,066 | 1,070 | 2,154,900 |
2023/12/19 | 1,078 | 1,081 | 1,065 | 1,070 | 1,383,600 |
2023/12/18 | 1,080 | 1,080 | 1,062 | 1,069 | 1,707,300 |
2023/12/15 | 1,080 | 1,098 | 1,078 | 1,086 | 3,320,400 |
2023/12/14 | 1,120 | 1,125 | 1,076 | 1,078 | 2,588,600 |
2023/12/13 | 1,126 | 1,135 | 1,125 | 1,131 | 1,316,500 |
2023/12/12 | 1,142 | 1,147 | 1,121 | 1,125 | 1,463,800 |
2023/12/11 | 1,145 | 1,145 | 1,127 | 1,135 | 1,566,800 |
2023/12/08 | 1,159 | 1,160 | 1,111 | 1,121 | 2,930,000 |
2023/12/07 | 1,183 | 1,190 | 1,168 | 1,171 | 1,272,800 |
2023/12/06 | 1,186 | 1,193 | 1,179 | 1,193 | 1,110,800 |
2023/12/05 | 1,175 | 1,185 | 1,167 | 1,181 | 1,966,800 |
2023/12/04 | 1,187 | 1,196 | 1,164 | 1,171 | 1,346,100 |
2023/12/01 | 1,212 | 1,218 | 1,186 | 1,192 | 1,535,900 |
2023/11/30 | 1,194 | 1,211 | 1,184 | 1,207 | 3,288,000 |
2023/11/29 | 1,174 | 1,199 | 1,171 | 1,189 | 1,795,100 |
2023/11/28 | 1,182 | 1,185 | 1,168 | 1,175 | 1,170,400 |
2023/11/27 | 1,200 | 1,200 | 1,166 | 1,171 | 1,443,700 |
2023/11/24 | 1,187 | 1,204 | 1,183 | 1,197 | 1,271,600 |
2023/11/22 | 1,178 | 1,190 | 1,177 | 1,183 | 1,242,400 |
2023/11/21 | 1,173 | 1,184 | 1,154 | 1,178 | 2,116,800 |
2023/11/20 | 1,192 | 1,207 | 1,176 | 1,179 | 1,757,600 |
2023/11/17 | 1,184 | 1,190 | 1,179 | 1,190 | 2,388,800 |
2023/11/16 | 1,218 | 1,228 | 1,190 | 1,190 | 1,494,100 |
2023/11/15 | 1,198 | 1,215 | 1,193 | 1,214 | 2,204,000 |
2023/11/14 | 1,222 | 1,237 | 1,188 | 1,191 | 2,288,000 |
2023/11/13 | 1,238 | 1,245 | 1,207 | 1,217 | 1,328,500 |
2023/11/10 | 1,198 | 1,229 | 1,186 | 1,228 | 2,445,100 |
2023/11/09 | 1,161 | 1,199 | 1,157 | 1,190 | 4,006,700 |
2023/11/08 | 1,261 | 1,265 | 1,225 | 1,236 | 2,515,100 |
2023/11/07 | 1,261 | 1,269 | 1,246 | 1,250 | 1,493,600 |
2023/11/06 | 1,251 | 1,263 | 1,237 | 1,256 | 1,869,900 |
2023/11/02 | 1,251 | 1,251 | 1,228 | 1,233 | 1,655,000 |
2023/11/01 | 1,238 | 1,259 | 1,228 | 1,237 | 1,728,600 |
2023/10/31 | 1,196 | 1,218 | 1,183 | 1,213 | 2,092,000 |
2023/10/30 | 1,210 | 1,216 | 1,173 | 1,185 | 1,980,400 |
2023/10/27 | 1,211 | 1,235 | 1,204 | 1,230 | 2,469,600 |
2023/10/26 | 1,205 | 1,224 | 1,203 | 1,215 | 1,696,900 |
2023/10/25 | 1,203 | 1,232 | 1,201 | 1,224 | 2,134,100 |
2023/10/24 | 1,214 | 1,219 | 1,183 | 1,194 | 1,967,500 |
2023/10/23 | 1,215 | 1,222 | 1,198 | 1,215 | 1,913,400 |
2023/10/20 | 1,249 | 1,251 | 1,227 | 1,227 | 2,207,300 |
2023/10/19 | 1,240 | 1,265 | 1,235 | 1,263 | 1,916,700 |
2023/10/18 | 1,265 | 1,274 | 1,255 | 1,258 | 2,078,800 |
2023/10/17 | 1,261 | 1,270 | 1,252 | 1,263 | 1,390,100 |
2023/10/16 | 1,280 | 1,281 | 1,253 | 1,257 | 1,652,700 |
2023/10/13 | 1,278 | 1,290 | 1,277 | 1,284 | 2,092,200 |
2023/10/12 | 1,275 | 1,291 | 1,271 | 1,290 | 1,961,400 |
2023/10/11 | 1,268 | 1,275 | 1,263 | 1,268 | 1,580,300 |
2023/10/10 | 1,259 | 1,282 | 1,256 | 1,274 | 2,252,100 |
2023/10/06 | 1,238 | 1,249 | 1,233 | 1,236 | 1,772,900 |
2023/10/05 | 1,229 | 1,241 | 1,220 | 1,237 | 3,234,400 |
2023/10/04 | 1,257 | 1,263 | 1,229 | 1,238 | 2,855,800 |
2023/10/03 | 1,299 | 1,303 | 1,279 | 1,284 | 3,200,200 |
2023/10/02 | 1,304 | 1,320 | 1,289 | 1,293 | 2,109,100 |
2023/09/29 | 1,289 | 1,308 | 1,288 | 1,291 | 2,642,500 |
2023/09/28 | 1,310 | 1,324 | 1,301 | 1,307 | 2,194,600 |
2023/09/27 | 1,321 | 1,327 | 1,300 | 1,327 | 2,609,400 |
2023/09/26 | 1,321 | 1,342 | 1,316 | 1,332 | 2,870,500 |
2023/09/25 | 1,318 | 1,323 | 1,305 | 1,320 | 1,782,200 |
2023/09/22 | 1,322 | 1,330 | 1,316 | 1,318 | 1,779,200 |
2023/09/21 | 1,340 | 1,344 | 1,320 | 1,337 | 1,729,400 |
2023/09/20 | 1,348 | 1,352 | 1,333 | 1,342 | 2,492,600 |
2023/09/19 | 1,328 | 1,354 | 1,325 | 1,340 | 2,129,900 |
2023/09/15 | 1,338 | 1,342 | 1,318 | 1,328 | 2,819,800 |
2023/09/14 | 1,287 | 1,322 | 1,282 | 1,318 | 2,347,700 |
2023/09/13 | 1,266 | 1,287 | 1,259 | 1,279 | 3,024,200 |
2023/09/12 | 1,237 | 1,265 | 1,231 | 1,262 | 2,378,000 |
2023/09/11 | 1,237 | 1,244 | 1,220 | 1,227 | 1,173,900 |
2023/09/08 | 1,231 | 1,234 | 1,213 | 1,214 | 2,041,900 |
2023/09/07 | 1,231 | 1,240 | 1,226 | 1,232 | 1,549,400 |
2023/09/06 | 1,220 | 1,245 | 1,220 | 1,237 | 1,337,000 |
2023/09/05 | 1,208 | 1,216 | 1,203 | 1,216 | 1,428,300 |
2023/09/04 | 1,210 | 1,216 | 1,193 | 1,207 | 1,545,100 |
2023/09/01 | 1,189 | 1,207 | 1,188 | 1,197 | 1,275,900 |
2023/08/31 | 1,181 | 1,194 | 1,181 | 1,188 | 2,089,200 |
2023/08/30 | 1,188 | 1,192 | 1,180 | 1,181 | 1,407,800 |
2023/08/29 | 1,195 | 1,195 | 1,181 | 1,181 | 1,025,900 |
2023/08/28 | 1,180 | 1,192 | 1,170 | 1,191 | 1,170,800 |
2023/08/25 | 1,154 | 1,171 | 1,153 | 1,167 | 1,606,300 |
2023/08/24 | 1,169 | 1,169 | 1,157 | 1,169 | 1,425,200 |
2023/08/23 | 1,164 | 1,173 | 1,160 | 1,170 | 1,512,100 |
2023/08/22 | 1,166 | 1,175 | 1,163 | 1,171 | 1,174,500 |
2023/08/21 | 1,179 | 1,179 | 1,162 | 1,165 | 863,300 |
2023/08/18 | 1,162 | 1,177 | 1,162 | 1,170 | 1,014,000 |
2023/08/17 | 1,175 | 1,177 | 1,160 | 1,174 | 1,460,100 |
2023/08/16 | 1,187 | 1,193 | 1,168 | 1,174 | 1,396,700 |
2023/08/15 | 1,192 | 1,200 | 1,177 | 1,193 | 1,951,700 |
2023/08/14 | 1,245 | 1,245 | 1,179 | 1,182 | 2,850,200 |
2023/08/10 | 1,223 | 1,248 | 1,222 | 1,241 | 2,320,200 |
2023/08/09 | 1,199 | 1,220 | 1,186 | 1,218 | 2,761,800 |
2023/08/08 | 1,260 | 1,276 | 1,251 | 1,276 | 2,154,300 |
2023/08/07 | 1,210 | 1,240 | 1,201 | 1,240 | 1,800,400 |
2023/08/04 | 1,216 | 1,218 | 1,205 | 1,215 | 1,285,000 |
2023/08/03 | 1,239 | 1,241 | 1,213 | 1,215 | 2,000,000 |
2023/08/02 | 1,264 | 1,279 | 1,249 | 1,256 | 1,607,400 |
2023/08/01 | 1,266 | 1,272 | 1,260 | 1,272 | 1,192,700 |
2023/07/31 | 1,249 | 1,266 | 1,241 | 1,264 | 2,427,200 |
2023/07/28 | 1,242 | 1,247 | 1,208 | 1,226 | 2,677,200 |
2023/07/27 | 1,270 | 1,275 | 1,249 | 1,260 | 1,489,800 |
2023/07/26 | 1,259 | 1,264 | 1,249 | 1,261 | 1,253,300 |
2023/07/25 | 1,250 | 1,255 | 1,246 | 1,255 | 1,243,100 |
2023/07/24 | 1,249 | 1,268 | 1,240 | 1,247 | 2,638,100 |
2023/07/21 | 1,234 | 1,254 | 1,226 | 1,248 | 1,986,400 |
2023/07/20 | 1,236 | 1,248 | 1,235 | 1,238 | 1,549,700 |
2023/07/19 | 1,230 | 1,236 | 1,220 | 1,235 | 1,215,900 |
2023/07/18 | 1,198 | 1,220 | 1,196 | 1,218 | 1,614,800 |
2023/07/14 | 1,206 | 1,228 | 1,203 | 1,221 | 2,636,200 |
2023/07/13 | 1,208 | 1,217 | 1,190 | 1,207 | 1,488,700 |
2023/07/12 | 1,215 | 1,224 | 1,206 | 1,210 | 1,537,900 |
2023/07/11 | 1,218 | 1,225 | 1,200 | 1,203 | 1,213,400 |
2023/07/10 | 1,222 | 1,231 | 1,212 | 1,219 | 1,701,900 |
2023/07/07 | 1,220 | 1,229 | 1,209 | 1,216 | 1,732,900 |
2023/07/06 | 1,232 | 1,240 | 1,218 | 1,232 | 1,402,300 |
2023/07/05 | 1,228 | 1,240 | 1,224 | 1,233 | 1,352,600 |
2023/07/04 | 1,255 | 1,257 | 1,235 | 1,237 | 1,322,700 |
2023/07/03 | 1,230 | 1,251 | 1,230 | 1,250 | 1,295,200 |
2023/06/30 | 1,240 | 1,243 | 1,213 | 1,223 | 2,138,800 |
2023/06/29 | 1,243 | 1,250 | 1,235 | 1,240 | 1,731,600 |
2023/06/28 | 1,219 | 1,235 | 1,213 | 1,232 | 1,635,700 |
2023/06/27 | 1,224 | 1,227 | 1,191 | 1,201 | 1,541,000 |
2023/06/26 | 1,210 | 1,227 | 1,206 | 1,211 | 2,066,000 |
2023/06/23 | 1,225 | 1,225 | 1,196 | 1,204 | 2,583,900 |
2023/06/22 | 1,211 | 1,231 | 1,209 | 1,213 | 2,403,300 |
2023/06/21 | 1,215 | 1,218 | 1,197 | 1,208 | 3,606,500 |
2023/06/20 | 1,235 | 1,241 | 1,226 | 1,236 | 1,462,300 |
2023/06/19 | 1,240 | 1,261 | 1,225 | 1,234 | 2,428,300 |
2023/06/16 | 1,262 | 1,268 | 1,240 | 1,267 | 3,479,800 |
2023/06/15 | 1,246 | 1,272 | 1,242 | 1,262 | 1,804,500 |
2023/06/14 | 1,253 | 1,264 | 1,249 | 1,257 | 2,336,200 |
2023/06/13 | 1,228 | 1,248 | 1,224 | 1,243 | 2,029,800 |
2023/06/12 | 1,245 | 1,246 | 1,222 | 1,233 | 2,472,300 |
2023/06/09 | 1,230 | 1,248 | 1,218 | 1,245 | 4,874,200 |
2023/06/08 | 1,198 | 1,209 | 1,192 | 1,200 | 2,867,500 |
2023/06/07 | 1,220 | 1,222 | 1,197 | 1,201 | 3,040,900 |
2023/06/06 | 1,188 | 1,217 | 1,181 | 1,215 | 2,215,600 |