日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/08/07 1,582 1,616 1,576 1,616 2,480,200
2026/08/06 1,531 1,581 1,522 1,572 2,671,000
2026/08/05 1,538 1,549 1,504 1,534 4,129,000
2026/08/04 1,550 1,560 1,505 1,516 5,216,000
2026/08/03 1,577 1,584 1,552 1,568 2,124,100
2026/07/31 1,622 1,631 1,548 1,580 4,210,800
2026/07/30 1,656 1,665 1,616 1,642 2,351,300
2026/07/29 1,628 1,658 1,614 1,644 3,109,400
2026/07/28 1,628 1,631 1,570 1,594 2,856,100
2026/07/27 1,576 1,635 1,576 1,633 2,803,300
2026/07/24 1,548 1,561 1,543 1,557 2,118,500
2026/07/23 1,539 1,574 1,538 1,562 2,392,600
2026/07/22 1,525 1,579 1,524 1,552 6,867,800
2026/07/21 1,501 1,535 1,500 1,530 4,667,600
2026/07/17 1,506 1,524 1,481 1,501 2,840,600
2026/07/16 1,517 1,534 1,503 1,506 2,499,500
2026/07/15 1,520 1,543 1,518 1,531 2,175,300
2026/07/14 1,499 1,553 1,495 1,533 2,366,100
2026/07/13 1,505 1,518 1,493 1,499 1,805,800
2026/07/10 1,503 1,508 1,487 1,497 2,241,200
2026/07/09 1,487 1,491 1,471 1,479 1,723,400
2026/07/08 1,477 1,490 1,465 1,481 2,097,600
2026/07/07 1,467 1,509 1,464 1,477 2,424,700
2026/07/06 1,442 1,469 1,442 1,468 1,266,800
2026/07/03 1,430 1,454 1,429 1,442 2,287,000
2026/07/02 1,409 1,425 1,397 1,423 2,312,600
2026/07/01 1,417 1,430 1,386 1,397 2,150,800
2026/06/30 1,440 1,440 1,400 1,406 2,168,900
2026/06/29 1,422 1,432 1,414 1,421 2,126,200
2026/06/26 1,459 1,467 1,407 1,414 1,857,400
2026/06/25 1,458 1,476 1,446 1,467 1,879,600
2026/06/24 1,459 1,459 1,422 1,428 1,392,400
2026/06/23 1,467 1,474 1,455 1,456 2,186,600
2026/06/22 1,484 1,497 1,456 1,462 1,214,100
2026/06/19 1,495 1,496 1,465 1,477 2,517,800
2026/06/18 1,503 1,515 1,483 1,500 1,952,500
2026/06/17 1,463 1,505 1,448 1,501 2,444,200
2026/06/16 1,469 1,477 1,448 1,463 2,302,000
2026/06/15 1,450 1,471 1,450 1,466 1,723,700
2026/06/12 1,462 1,470 1,432 1,438 2,069,100
2026/06/11 1,440 1,449 1,423 1,435 1,430,400
2026/06/10 1,476 1,481 1,449 1,458 1,893,500
2026/06/09 1,469 1,490 1,461 1,481 2,038,200
2026/06/08 1,495 1,515 1,440 1,457 2,056,900
2026/06/05 1,522 1,528 1,498 1,512 1,580,500
2026/06/04 1,526 1,533 1,508 1,516 1,742,700
2026/06/03 1,486 1,531 1,482 1,526 2,486,400
2026/06/02 1,453 1,489 1,445 1,480 2,243,700
2026/06/01 1,453 1,467 1,438 1,467 2,371,500
2026/05/29 1,453 1,480 1,451 1,459 3,312,300
2026/05/28 1,451 1,472 1,432 1,452 2,191,900
2026/05/27 1,429 1,454 1,428 1,447 2,284,500
2026/05/26 1,459 1,462 1,426 1,435 2,242,200
2026/05/25 1,475 1,476 1,455 1,459 2,764,100
2026/05/22 1,443 1,464 1,441 1,457 2,416,500
2026/05/21 1,454 1,468 1,441 1,443 2,316,600
2026/05/20 1,470 1,478 1,438 1,445 2,849,400
2026/05/19 1,447 1,472 1,445 1,468 2,948,200
2026/05/18 1,424 1,447 1,419 1,443 2,097,000
2026/05/15 1,415 1,449 1,412 1,422 2,893,300
2026/05/14 1,426 1,447 1,413 1,414 2,628,800
2026/05/13 1,361 1,462 1,346 1,434 5,777,600
2026/05/12 1,365 1,381 1,359 1,376 3,011,800
2026/05/11 1,350 1,370 1,345 1,360 2,712,800
2026/05/08 1,334 1,346 1,321 1,342 2,576,700
2026/05/07 1,327 1,349 1,311 1,326 4,072,700
2026/05/01 1,309 1,313 1,298 1,301 1,961,500
2026/04/30 1,312 1,332 1,308 1,317 2,782,700
2026/04/28 1,307 1,314 1,300 1,313 1,913,600
2026/04/27 1,318 1,319 1,299 1,299 3,220,100
2026/04/24 1,320 1,326 1,293 1,297 5,491,000
2026/04/23 1,345 1,353 1,329 1,350 2,268,300
2026/04/22 1,359 1,363 1,347 1,350 1,628,200
2026/04/21 1,379 1,379 1,359 1,359 1,301,600
2026/04/20 1,419 1,421 1,365 1,372 1,611,600
2026/04/17 1,413 1,426 1,400 1,406 2,140,300
2026/04/16 1,406 1,440 1,404 1,415 2,920,100
2026/04/15 1,382 1,387 1,376 1,385 1,608,200
2026/04/14 1,354 1,368 1,349 1,363 1,740,900
2026/04/13 1,339 1,349 1,334 1,343 1,795,300
2026/04/10 1,374 1,382 1,342 1,342 1,651,700
2026/04/09 1,395 1,400 1,372 1,375 1,884,200
2026/04/08 1,400 1,404 1,380 1,385 2,343,500
2026/04/07 1,361 1,371 1,348 1,357 1,321,200
2026/04/06 1,355 1,373 1,352 1,360 1,361,400
2026/04/03 1,339 1,357 1,335 1,355 2,050,900
2026/03/27 1,351 1,386 1,351 1,369 3,151,400
2026/03/26 1,350 1,351 1,318 1,350 5,331,100
2026/03/25 1,403 1,408 1,395 1,396 1,897,200
2026/03/24 1,377 1,381 1,362 1,375 1,944,100
2026/03/23 1,348 1,366 1,335 1,357 2,739,900
2026/03/19 1,352 1,374 1,351 1,359 2,842,400
2026/03/18 1,367 1,377 1,360 1,376 1,332,100
2026/03/17 1,349 1,360 1,345 1,346 1,638,500
2026/03/16 1,348 1,363 1,335 1,339 1,368,700
2026/03/13 1,333 1,358 1,331 1,348 1,982,500
2026/03/12 1,359 1,360 1,341 1,355 1,567,000
2026/03/11 1,362 1,371 1,359 1,363 1,573,400
2026/03/10 1,375 1,375 1,335 1,354 2,502,000
2026/03/09 1,303 1,342 1,303 1,335 2,322,200
2026/03/06 1,354 1,381 1,354 1,374 1,423,600
2026/03/05 1,383 1,396 1,353 1,361 2,238,300
2026/03/04 1,382 1,382 1,328 1,349 2,564,500
2026/03/03 1,436 1,446 1,391 1,396 1,858,800
2026/03/02 1,450 1,461 1,431 1,455 1,835,500
2026/02/27 1,461 1,472 1,449 1,470 2,264,200
2026/02/26 1,474 1,482 1,458 1,461 1,508,000
2026/02/25 1,450 1,452 1,437 1,446 1,230,700
2026/02/24 1,437 1,456 1,436 1,441 1,917,200
2026/02/20 1,461 1,463 1,445 1,449 1,504,800
2026/02/19 1,480 1,481 1,465 1,475 1,451,400
2026/02/18 1,464 1,487 1,462 1,480 1,633,700
2026/02/17 1,482 1,482 1,451 1,454 1,060,400
2026/02/16 1,475 1,489 1,472 1,480 1,341,100
2026/02/13 1,495 1,509 1,459 1,464 3,242,000
2026/02/12 1,580 1,586 1,516 1,516 2,737,600
2026/02/10 1,544 1,577 1,543 1,574 2,213,900
2026/02/09 1,543 1,572 1,522 1,543 3,868,400
2026/02/06 1,516 1,533 1,490 1,503 5,178,800
2026/02/05 1,465 1,479 1,431 1,431 3,327,600
2026/02/04 1,415 1,457 1,412 1,454 2,748,000
2026/02/03 1,398 1,432 1,383 1,426 2,567,000
2026/02/02 1,392 1,392 1,370 1,378 2,151,800
2026/01/30 1,351 1,368 1,336 1,362 2,681,300
2026/01/29 1,326 1,346 1,317 1,345 1,760,300
2026/01/28 1,322 1,353 1,322 1,332 1,925,700
2026/01/27 1,356 1,365 1,348 1,352 1,859,400
2026/01/26 1,375 1,379 1,353 1,362 2,302,700
2026/01/23 1,416 1,417 1,397 1,402 1,564,900
2026/01/22 1,397 1,414 1,392 1,409 2,157,800
2026/01/21 1,409 1,414 1,380 1,380 2,574,000
2026/01/20 1,459 1,463 1,435 1,439 1,363,700
2026/01/19 1,473 1,477 1,446 1,463 1,708,000
2026/01/16 1,459 1,484 1,453 1,482 1,717,900
2026/01/15 1,461 1,472 1,440 1,469 1,874,700
2026/01/14 1,452 1,475 1,445 1,467 1,730,500
2026/01/13 1,450 1,462 1,434 1,440 2,301,400
2026/01/09 1,435 1,446 1,418 1,419 2,497,700
2026/01/08 1,431 1,435 1,407 1,425 2,176,400
2026/01/07 1,416 1,433 1,402 1,419 3,592,100
2026/01/06 1,386 1,410 1,385 1,410 2,104,300
2026/01/05 1,385 1,397 1,370 1,378 1,676,800
2025/12/30 1,368 1,381 1,364 1,374 1,268,000
2025/12/29 1,370 1,380 1,366 1,375 1,016,000
2025/12/26 1,377 1,380 1,363 1,367 910,300
2025/12/25 1,380 1,381 1,368 1,369 758,700
2025/12/24 1,395 1,399 1,373 1,373 1,188,400
2025/12/23 1,396 1,418 1,389 1,401 1,368,300
2025/12/22 1,400 1,408 1,386 1,406 2,260,300
2025/12/19 1,359 1,381 1,359 1,365 5,019,400
2025/12/18 1,375 1,376 1,347 1,356 3,041,500
2025/12/17 1,375 1,383 1,366 1,375 2,092,600
2025/12/16 1,388 1,405 1,384 1,389 2,550,700
2025/12/15 1,386 1,395 1,368 1,388 1,956,200
2025/12/12 1,389 1,398 1,367 1,384 2,096,200
2025/12/11 1,400 1,402 1,367 1,367 1,477,900
2025/12/10 1,398 1,413 1,383 1,395 2,123,400
2025/12/09 1,388 1,398 1,370 1,391 1,585,100
2025/12/08 1,358 1,381 1,353 1,381 1,556,600
2025/12/05 1,370 1,385 1,358 1,364 2,174,600
2025/12/04 1,371 1,387 1,362 1,383 2,198,300
2025/12/03 1,378 1,393 1,375 1,382 1,563,000
2025/12/02 1,375 1,390 1,371 1,378 1,703,700
2025/12/01 1,404 1,424 1,366 1,366 2,451,500
2025/11/28 1,382 1,406 1,378 1,401 1,703,400
2025/11/27 1,392 1,398 1,382 1,382 1,251,700
2025/11/26 1,378 1,399 1,372 1,392 2,338,800
2025/11/25 1,391 1,400 1,381 1,383 2,498,200
2025/11/21 1,344 1,393 1,344 1,385 3,176,400
2025/11/20 1,353 1,353 1,336 1,347 1,882,000
2025/11/19 1,351 1,354 1,320 1,323 1,916,800
2025/11/18 1,355 1,360 1,348 1,350 1,644,800
2025/11/17 1,380 1,380 1,360 1,366 1,372,500
2025/11/14 1,361 1,386 1,352 1,380 1,916,600
2025/11/13 1,371 1,371 1,356 1,362 1,664,500
2025/11/12 1,394 1,404 1,364 1,373 2,734,600
2025/11/11 1,368 1,381 1,356 1,381 2,455,300
2025/11/10 1,373 1,388 1,341 1,368 3,549,000
2025/11/07 1,300 1,331 1,300 1,328 2,910,800
2025/11/06 1,325 1,334 1,303 1,303 2,516,200
2025/11/05 1,343 1,356 1,291 1,310 3,731,500
2025/11/04 1,326 1,362 1,326 1,340 2,624,700
2025/10/31 1,337 1,355 1,324 1,324 2,257,300
2025/10/30 1,320 1,344 1,316 1,340 5,633,800
2025/10/29 1,331 1,336 1,317 1,319 2,479,300
2025/10/28 1,362 1,362 1,316 1,316 2,953,000
2025/10/27 1,373 1,385 1,369 1,383 1,979,400
2025/10/24 1,350 1,369 1,342 1,360 1,617,900
2025/10/23 1,342 1,356 1,329 1,353 2,035,500
2025/10/22 1,340 1,362 1,335 1,361 1,879,100
2025/10/21 1,344 1,360 1,341 1,341 2,036,800
2025/10/20 1,349 1,357 1,337 1,340 1,310,100
2025/10/17 1,335 1,335 1,322 1,328 1,249,900
2025/10/16 1,338 1,343 1,326 1,338 1,868,400
2025/10/15 1,314 1,337 1,313 1,335 1,400,200
2025/10/14 1,321 1,330 1,301 1,308 2,780,000
2025/10/10 1,378 1,392 1,338 1,349 3,596,400
2025/10/09 1,393 1,408 1,386 1,395 3,747,900
2025/10/08 1,373 1,387 1,366 1,373 2,216,100
2025/10/07 1,346 1,381 1,339 1,373 2,628,000

このページの先頭へ