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 |
|---|---|---|---|---|---|
| 2026/02/02 | 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 |
| 2025/10/06 | 1,346 | 1,363 | 1,332 | 1,347 | 3,258,400 |
| 2025/10/03 | 1,267 | 1,303 | 1,265 | 1,301 | 1,832,800 |
| 2025/10/02 | 1,259 | 1,276 | 1,255 | 1,269 | 2,082,300 |
| 2025/10/01 | 1,302 | 1,304 | 1,281 | 1,281 | 2,280,600 |
| 2025/09/30 | 1,314 | 1,325 | 1,304 | 1,307 | 1,860,500 |
| 2025/09/29 | 1,331 | 1,340 | 1,309 | 1,313 | 2,237,300 |
| 2025/09/26 | 1,350 | 1,365 | 1,343 | 1,353 | 2,030,100 |
| 2025/09/25 | 1,355 | 1,364 | 1,350 | 1,362 | 2,113,100 |
| 2025/09/24 | 1,363 | 1,369 | 1,348 | 1,360 | 2,030,600 |
| 2025/09/22 | 1,335 | 1,369 | 1,333 | 1,361 | 1,892,800 |
| 2025/09/19 | 1,374 | 1,382 | 1,328 | 1,329 | 4,446,800 |
| 2025/09/18 | 1,367 | 1,374 | 1,354 | 1,372 | 1,394,500 |
| 2025/09/17 | 1,368 | 1,376 | 1,357 | 1,366 | 1,745,000 |
| 2025/09/16 | 1,389 | 1,403 | 1,380 | 1,385 | 1,899,200 |
| 2025/09/12 | 1,387 | 1,394 | 1,360 | 1,388 | 2,313,400 |
| 2025/09/11 | 1,386 | 1,386 | 1,359 | 1,373 | 2,320,800 |
| 2025/09/10 | 1,384 | 1,386 | 1,367 | 1,386 | 2,147,900 |
| 2025/09/09 | 1,391 | 1,406 | 1,382 | 1,382 | 2,502,800 |
| 2025/09/08 | 1,372 | 1,391 | 1,369 | 1,391 | 2,834,400 |
| 2025/09/05 | 1,347 | 1,370 | 1,341 | 1,362 | 2,698,300 |
| 2025/09/04 | 1,340 | 1,349 | 1,329 | 1,346 | 2,656,700 |
| 2025/09/03 | 1,349 | 1,370 | 1,346 | 1,354 | 2,298,900 |
| 2025/09/02 | 1,343 | 1,369 | 1,342 | 1,360 | 2,565,400 |
| 2025/09/01 | 1,314 | 1,342 | 1,314 | 1,342 | 2,100,700 |
| 2025/08/29 | 1,324 | 1,341 | 1,315 | 1,315 | 3,815,100 |
| 2025/08/28 | 1,302 | 1,333 | 1,300 | 1,329 | 3,397,500 |
| 2025/08/27 | 1,302 | 1,318 | 1,299 | 1,302 | 3,856,400 |
| 2025/08/26 | 1,318 | 1,345 | 1,289 | 1,301 | 48,948,300 |
| 2025/08/25 | 1,322 | 1,332 | 1,311 | 1,319 | 5,603,300 |
| 2025/08/22 | 1,306 | 1,325 | 1,300 | 1,325 | 3,563,400 |
| 2025/08/21 | 1,321 | 1,330 | 1,296 | 1,306 | 4,431,300 |
| 2025/08/20 | 1,349 | 1,358 | 1,330 | 1,330 | 5,164,400 |
| 2025/08/19 | 1,342 | 1,351 | 1,335 | 1,340 | 2,933,000 |
| 2025/08/18 | 1,349 | 1,354 | 1,338 | 1,349 | 2,930,900 |
| 2025/08/15 | 1,330 | 1,348 | 1,325 | 1,348 | 3,925,100 |
| 2025/08/14 | 1,347 | 1,359 | 1,329 | 1,346 | 3,225,000 |
| 2025/08/13 | 1,367 | 1,392 | 1,343 | 1,359 | 4,673,600 |
| 2025/08/12 | 1,328 | 1,376 | 1,319 | 1,368 | 5,118,200 |
| 2025/08/08 | 1,331 | 1,349 | 1,297 | 1,329 | 5,696,200 |
| 2025/08/07 | 1,344 | 1,347 | 1,330 | 1,337 | 2,869,100 |
| 2025/08/06 | 1,334 | 1,353 | 1,330 | 1,340 | 2,254,000 |
| 2025/08/05 | 1,331 | 1,342 | 1,323 | 1,328 | 1,702,800 |
| 2025/08/04 | 1,320 | 1,333 | 1,307 | 1,328 | 2,337,000 |
| 2025/08/01 | 1,341 | 1,354 | 1,332 | 1,344 | 2,324,000 |
| 2025/07/31 | 1,318 | 1,331 | 1,310 | 1,331 | 2,210,000 |
| 2025/07/30 | 1,310 | 1,323 | 1,304 | 1,320 | 1,524,000 |
| 2025/07/29 | 1,318 | 1,332 | 1,310 | 1,312 | 1,842,100 |
| 2025/07/28 | 1,321 | 1,333 | 1,318 | 1,332 | 1,534,000 |
| 2025/07/25 | 1,346 | 1,347 | 1,313 | 1,318 | 2,069,000 |
| 2025/07/24 | 1,380 | 1,380 | 1,354 | 1,357 | 1,851,000 |
| 2025/07/23 | 1,312 | 1,384 | 1,309 | 1,362 | 3,268,500 |
| 2025/07/22 | 1,304 | 1,320 | 1,287 | 1,289 | 1,319,700 |
| 2025/07/18 | 1,314 | 1,320 | 1,307 | 1,313 | 1,141,600 |
| 2025/07/17 | 1,297 | 1,318 | 1,292 | 1,318 | 1,210,200 |
| 2025/07/16 | 1,300 | 1,321 | 1,300 | 1,303 | 1,343,700 |
| 2025/07/15 | 1,322 | 1,325 | 1,299 | 1,304 | 1,993,000 |
| 2025/07/14 | 1,320 | 1,325 | 1,307 | 1,317 | 1,484,800 |
| 2025/07/11 | 1,324 | 1,341 | 1,319 | 1,332 | 2,029,800 |
| 2025/07/10 | 1,347 | 1,353 | 1,318 | 1,321 | 2,384,500 |
| 2025/07/09 | 1,343 | 1,359 | 1,329 | 1,352 | 1,840,200 |
| 2025/07/08 | 1,333 | 1,340 | 1,315 | 1,324 | 2,397,900 |
| 2025/07/07 | 1,357 | 1,362 | 1,331 | 1,333 | 2,197,100 |
| 2025/07/04 | 1,381 | 1,385 | 1,354 | 1,358 | 2,768,300 |
| 2025/07/03 | 1,365 | 1,394 | 1,364 | 1,378 | 2,800,100 |
| 2025/07/02 | 1,359 | 1,380 | 1,342 | 1,371 | 3,540,700 |
| 2025/07/01 | 1,373 | 1,383 | 1,357 | 1,375 | 3,423,900 |
| 2025/06/30 | 1,340 | 1,377 | 1,339 | 1,366 | 3,638,800 |
| 2025/06/27 | 1,339 | 1,356 | 1,325 | 1,336 | 3,370,300 |
| 2025/06/26 | 1,301 | 1,325 | 1,300 | 1,311 | 2,301,700 |
| 2025/06/25 | 1,306 | 1,318 | 1,297 | 1,307 | 2,516,100 |
| 2025/06/24 | 1,308 | 1,314 | 1,295 | 1,297 | 1,634,900 |
| 2025/06/23 | 1,295 | 1,296 | 1,271 | 1,282 | 1,498,300 |
| 2025/06/20 | 1,312 | 1,323 | 1,310 | 1,310 | 3,379,000 |
| 2025/06/19 | 1,320 | 1,322 | 1,307 | 1,312 | 1,511,300 |
| 2025/06/18 | 1,313 | 1,339 | 1,307 | 1,339 | 3,058,300 |
| 2025/06/17 | 1,289 | 1,315 | 1,286 | 1,311 | 1,923,700 |
| 2025/06/16 | 1,282 | 1,289 | 1,272 | 1,276 | 1,598,700 |
| 2025/06/13 | 1,312 | 1,313 | 1,277 | 1,278 | 2,142,400 |
| 2025/06/12 | 1,321 | 1,324 | 1,300 | 1,306 | 1,798,900 |
| 2025/06/11 | 1,323 | 1,340 | 1,321 | 1,333 | 3,006,300 |
| 2025/06/10 | 1,290 | 1,335 | 1,290 | 1,315 | 3,574,700 |
| 2025/06/09 | 1,265 | 1,288 | 1,260 | 1,279 | 2,207,900 |
| 2025/06/06 | 1,281 | 1,283 | 1,263 | 1,264 | 2,007,400 |
| 2025/06/05 | 1,295 | 1,304 | 1,283 | 1,290 | 3,432,700 |
| 2025/06/04 | 1,315 | 1,325 | 1,304 | 1,304 | 2,691,900 |
| 2025/06/03 | 1,333 | 1,336 | 1,308 | 1,315 | 2,160,700 |
| 2025/06/02 | 1,340 | 1,347 | 1,320 | 1,327 | 2,508,200 |
| 2025/05/30 | 1,360 | 1,369 | 1,343 | 1,351 | 5,463,800 |
| 2025/05/29 | 1,385 | 1,404 | 1,379 | 1,390 | 2,506,200 |
| 2025/05/28 | 1,420 | 1,422 | 1,387 | 1,388 | 2,006,200 |
| 2025/05/27 | 1,430 | 1,436 | 1,398 | 1,401 | 1,854,200 |
| 2025/05/26 | 1,460 | 1,464 | 1,428 | 1,433 | 1,582,300 |
| 2025/05/23 | 1,473 | 1,486 | 1,457 | 1,473 | 2,740,600 |
| 2025/05/22 | 1,485 | 1,490 | 1,456 | 1,465 | 2,138,600 |
| 2025/05/21 | 1,508 | 1,518 | 1,489 | 1,496 | 1,777,400 |
| 2025/05/20 | 1,536 | 1,548 | 1,516 | 1,522 | 1,700,100 |
| 2025/05/19 | 1,550 | 1,557 | 1,527 | 1,529 | 1,418,800 |
| 2025/05/16 | 1,558 | 1,565 | 1,531 | 1,545 | 1,900,600 |
| 2025/05/15 | 1,570 | 1,598 | 1,530 | 1,558 | 3,202,700 |
| 2025/05/14 | 1,645 | 1,666 | 1,612 | 1,629 | 2,238,800 |
| 2025/05/13 | 1,644 | 1,656 | 1,630 | 1,648 | 1,667,300 |
| 2025/05/12 | 1,600 | 1,632 | 1,594 | 1,617 | 1,988,000 |
| 2025/05/09 | 1,592 | 1,596 | 1,571 | 1,592 | 1,901,100 |
| 2025/05/08 | 1,548 | 1,557 | 1,525 | 1,556 | 1,319,400 |
| 2025/05/07 | 1,541 | 1,567 | 1,541 | 1,558 | 2,703,900 |
| 2025/05/02 | 1,513 | 1,551 | 1,513 | 1,534 | 2,428,700 |
| 2025/05/01 | 1,477 | 1,523 | 1,475 | 1,511 | 1,180,200 |
| 2025/04/30 | 1,478 | 1,506 | 1,476 | 1,506 | 2,815,700 |
| 2025/04/28 | 1,500 | 1,516 | 1,479 | 1,479 | 2,921,500 |
| 2025/04/25 | 1,470 | 1,498 | 1,460 | 1,484 | 1,650,600 |
| 2025/04/24 | 1,478 | 1,488 | 1,449 | 1,453 | 3,058,100 |
| 2025/04/23 | 1,470 | 1,485 | 1,447 | 1,474 | 2,458,800 |
| 2025/04/22 | 1,425 | 1,448 | 1,402 | 1,440 | 1,679,700 |
| 2025/04/21 | 1,478 | 1,479 | 1,432 | 1,439 | 1,553,800 |
| 2025/04/18 | 1,470 | 1,493 | 1,464 | 1,485 | 847,900 |
| 2025/04/17 | 1,456 | 1,482 | 1,446 | 1,474 | 1,524,600 |
| 2025/04/16 | 1,459 | 1,471 | 1,436 | 1,453 | 2,647,500 |
| 2025/04/15 | 1,474 | 1,491 | 1,448 | 1,459 | 2,677,600 |
| 2025/04/14 | 1,444 | 1,469 | 1,442 | 1,454 | 1,944,900 |
| 2025/04/11 | 1,388 | 1,443 | 1,377 | 1,426 | 2,135,600 |
| 2025/04/10 | 1,495 | 1,516 | 1,465 | 1,478 | 2,314,700 |
| 2025/04/09 | 1,358 | 1,379 | 1,339 | 1,353 | 2,919,100 |