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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/08 | 1,350 | 1,408 | 1,348 | 1,387 | 3,548,400 |
| 2025/04/07 | 1,277 | 1,347 | 1,262 | 1,313 | 4,803,400 |
| 2025/04/04 | 1,385 | 1,418 | 1,340 | 1,367 | 3,534,800 |
| 2025/04/03 | 1,432 | 1,485 | 1,431 | 1,445 | 2,564,200 |
| 2025/04/02 | 1,572 | 1,575 | 1,535 | 1,542 | 1,814,500 |
| 2025/04/01 | 1,598 | 1,599 | 1,564 | 1,578 | 1,347,800 |
| 2025/03/31 | 1,618 | 1,627 | 1,562 | 1,577 | 2,280,700 |
| 2025/03/28 | 1,637 | 1,650 | 1,624 | 1,638 | 1,655,000 |
| 2025/03/27 | 1,642 | 1,681 | 1,640 | 1,675 | 1,936,800 |
| 2025/03/26 | 1,676 | 1,699 | 1,668 | 1,672 | 2,467,300 |
| 2025/03/25 | 1,645 | 1,670 | 1,641 | 1,662 | 1,670,100 |
| 2025/03/24 | 1,638 | 1,653 | 1,611 | 1,619 | 2,288,200 |
| 2025/03/21 | 1,629 | 1,657 | 1,629 | 1,655 | 3,393,400 |
| 2025/03/19 | 1,623 | 1,651 | 1,621 | 1,638 | 1,595,200 |
| 2025/03/18 | 1,614 | 1,633 | 1,608 | 1,623 | 1,367,700 |
| 2025/03/17 | 1,649 | 1,649 | 1,609 | 1,609 | 1,165,600 |
| 2025/03/14 | 1,608 | 1,631 | 1,605 | 1,623 | 1,525,400 |
| 2025/03/13 | 1,610 | 1,641 | 1,608 | 1,608 | 1,455,200 |
| 2025/03/12 | 1,644 | 1,653 | 1,607 | 1,610 | 1,812,500 |
| 2025/03/11 | 1,616 | 1,653 | 1,605 | 1,644 | 2,906,200 |
| 2025/03/10 | 1,624 | 1,650 | 1,608 | 1,647 | 2,154,000 |
| 2025/03/07 | 1,660 | 1,661 | 1,610 | 1,610 | 2,191,600 |
| 2025/03/06 | 1,652 | 1,675 | 1,646 | 1,662 | 1,889,300 |
| 2025/03/05 | 1,595 | 1,645 | 1,591 | 1,645 | 1,806,300 |
| 2025/03/04 | 1,610 | 1,639 | 1,600 | 1,619 | 1,997,100 |
| 2025/03/03 | 1,630 | 1,636 | 1,597 | 1,623 | 1,777,600 |
| 2025/02/28 | 1,615 | 1,636 | 1,600 | 1,625 | 3,294,800 |
| 2025/02/27 | 1,618 | 1,627 | 1,602 | 1,621 | 3,066,600 |
| 2025/02/26 | 1,616 | 1,620 | 1,575 | 1,602 | 2,286,500 |
| 2025/02/25 | 1,582 | 1,631 | 1,545 | 1,624 | 3,608,100 |
| 2025/02/21 | 1,521 | 1,548 | 1,516 | 1,542 | 1,833,700 |
| 2025/02/20 | 1,560 | 1,572 | 1,512 | 1,520 | 2,741,000 |
| 2025/02/19 | 1,575 | 1,593 | 1,533 | 1,546 | 1,853,300 |
| 2025/02/18 | 1,577 | 1,577 | 1,554 | 1,565 | 1,539,800 |
| 2025/02/17 | 1,621 | 1,621 | 1,556 | 1,565 | 3,080,700 |
| 2025/02/14 | 1,684 | 1,703 | 1,635 | 1,643 | 2,879,500 |
| 2025/02/13 | 1,730 | 1,763 | 1,723 | 1,750 | 1,984,100 |
| 2025/02/12 | 1,700 | 1,735 | 1,692 | 1,711 | 2,096,000 |
| 2025/02/10 | 1,721 | 1,730 | 1,677 | 1,693 | 2,004,200 |
| 2025/02/07 | 1,714 | 1,742 | 1,710 | 1,725 | 2,134,100 |
| 2025/02/06 | 1,727 | 1,748 | 1,723 | 1,725 | 1,358,600 |
| 2025/02/05 | 1,746 | 1,750 | 1,699 | 1,724 | 1,380,100 |
| 2025/02/04 | 1,754 | 1,767 | 1,737 | 1,737 | 1,325,400 |
| 2025/02/03 | 1,751 | 1,759 | 1,733 | 1,733 | 1,793,400 |
| 2025/01/31 | 1,773 | 1,803 | 1,764 | 1,787 | 1,480,800 |
| 2025/01/30 | 1,801 | 1,813 | 1,769 | 1,773 | 1,674,700 |
| 2025/01/29 | 1,777 | 1,809 | 1,772 | 1,803 | 1,545,600 |
| 2025/01/28 | 1,733 | 1,775 | 1,707 | 1,762 | 1,977,800 |
| 2025/01/27 | 1,746 | 1,771 | 1,733 | 1,753 | 1,660,100 |
| 2025/01/24 | 1,721 | 1,732 | 1,701 | 1,710 | 1,145,100 |
| 2025/01/23 | 1,691 | 1,703 | 1,678 | 1,695 | 1,487,000 |
| 2025/01/22 | 1,685 | 1,707 | 1,685 | 1,697 | 1,284,100 |
| 2025/01/21 | 1,707 | 1,711 | 1,679 | 1,684 | 1,023,200 |
| 2025/01/20 | 1,678 | 1,707 | 1,675 | 1,701 | 874,000 |
| 2025/01/17 | 1,679 | 1,682 | 1,646 | 1,676 | 1,427,300 |
| 2025/01/16 | 1,651 | 1,689 | 1,651 | 1,674 | 1,257,500 |
| 2025/01/15 | 1,690 | 1,691 | 1,644 | 1,658 | 1,778,600 |
| 2025/01/14 | 1,677 | 1,690 | 1,641 | 1,669 | 2,594,600 |
| 2025/01/10 | 1,686 | 1,702 | 1,665 | 1,692 | 2,627,200 |
| 2025/01/09 | 1,727 | 1,736 | 1,693 | 1,715 | 1,364,800 |
| 2025/01/08 | 1,751 | 1,752 | 1,714 | 1,737 | 1,827,400 |
| 2025/01/07 | 1,747 | 1,765 | 1,732 | 1,755 | 1,429,900 |
| 2025/01/06 | 1,804 | 1,811 | 1,728 | 1,736 | 2,012,600 |
| 2024/12/30 | 1,837 | 1,838 | 1,801 | 1,812 | 1,433,700 |
| 2024/12/27 | 1,806 | 1,841 | 1,793 | 1,837 | 1,649,600 |
| 2024/12/26 | 1,780 | 1,800 | 1,773 | 1,800 | 802,800 |
| 2024/12/25 | 1,791 | 1,795 | 1,773 | 1,789 | 975,600 |
| 2024/12/24 | 1,795 | 1,798 | 1,782 | 1,792 | 642,300 |
| 2024/12/23 | 1,800 | 1,818 | 1,785 | 1,797 | 1,091,500 |
| 2024/12/20 | 1,763 | 1,784 | 1,760 | 1,778 | 2,681,000 |
| 2024/12/19 | 1,722 | 1,779 | 1,722 | 1,763 | 1,263,700 |
| 2024/12/18 | 1,743 | 1,786 | 1,742 | 1,763 | 1,469,800 |
| 2024/12/17 | 1,769 | 1,777 | 1,726 | 1,752 | 2,905,500 |
| 2024/12/16 | 1,789 | 1,800 | 1,778 | 1,783 | 1,203,300 |
| 2024/12/13 | 1,773 | 1,788 | 1,766 | 1,782 | 1,857,800 |
| 2024/12/12 | 1,767 | 1,793 | 1,760 | 1,783 | 1,878,800 |
| 2024/12/11 | 1,765 | 1,773 | 1,748 | 1,761 | 1,674,500 |
| 2024/12/10 | 1,767 | 1,780 | 1,742 | 1,772 | 1,583,800 |
| 2024/12/09 | 1,748 | 1,758 | 1,724 | 1,742 | 1,831,100 |
| 2024/12/06 | 1,780 | 1,790 | 1,742 | 1,750 | 1,964,600 |
| 2024/12/05 | 1,744 | 1,769 | 1,740 | 1,760 | 1,805,500 |
| 2024/12/04 | 1,745 | 1,757 | 1,715 | 1,726 | 1,736,100 |
| 2024/12/03 | 1,750 | 1,770 | 1,724 | 1,750 | 2,356,800 |
| 2024/12/02 | 1,702 | 1,747 | 1,696 | 1,739 | 2,093,600 |
| 2024/11/29 | 1,664 | 1,707 | 1,651 | 1,702 | 1,891,900 |
| 2024/11/28 | 1,739 | 1,740 | 1,662 | 1,663 | 1,875,100 |
| 2024/11/27 | 1,721 | 1,752 | 1,711 | 1,752 | 2,656,500 |
| 2024/11/26 | 1,684 | 1,725 | 1,679 | 1,725 | 2,015,000 |
| 2024/11/25 | 1,667 | 1,688 | 1,647 | 1,688 | 4,550,500 |
| 2024/11/22 | 1,610 | 1,654 | 1,597 | 1,647 | 1,856,500 |
| 2024/11/21 | 1,631 | 1,644 | 1,608 | 1,612 | 1,590,600 |
| 2024/11/20 | 1,633 | 1,662 | 1,629 | 1,637 | 1,528,400 |
| 2024/11/19 | 1,647 | 1,657 | 1,628 | 1,639 | 2,099,100 |
| 2024/11/18 | 1,650 | 1,670 | 1,638 | 1,643 | 1,805,700 |
| 2024/11/15 | 1,660 | 1,675 | 1,653 | 1,656 | 2,009,400 |
| 2024/11/14 | 1,687 | 1,708 | 1,657 | 1,657 | 1,626,400 |
| 2024/11/13 | 1,655 | 1,686 | 1,649 | 1,670 | 1,521,500 |
| 2024/11/12 | 1,639 | 1,686 | 1,635 | 1,649 | 1,872,900 |
| 2024/11/11 | 1,695 | 1,697 | 1,631 | 1,631 | 2,047,000 |
| 2024/11/08 | 1,729 | 1,729 | 1,666 | 1,697 | 1,880,900 |
| 2024/11/07 | 1,700 | 1,720 | 1,676 | 1,705 | 1,718,600 |
| 2024/11/06 | 1,695 | 1,698 | 1,663 | 1,673 | 2,098,500 |
| 2024/11/05 | 1,655 | 1,659 | 1,625 | 1,651 | 2,434,200 |
| 2024/11/01 | 1,637 | 1,652 | 1,621 | 1,640 | 2,077,100 |
| 2024/10/31 | 1,669 | 1,673 | 1,653 | 1,673 | 2,349,100 |
| 2024/10/30 | 1,679 | 1,697 | 1,669 | 1,672 | 2,507,600 |
| 2024/10/29 | 1,669 | 1,675 | 1,643 | 1,672 | 1,478,900 |
| 2024/10/28 | 1,628 | 1,660 | 1,623 | 1,653 | 1,502,700 |
| 2024/10/25 | 1,639 | 1,643 | 1,624 | 1,630 | 1,220,500 |
| 2024/10/24 | 1,617 | 1,652 | 1,610 | 1,644 | 1,304,700 |
| 2024/10/23 | 1,639 | 1,653 | 1,624 | 1,636 | 983,200 |
| 2024/10/22 | 1,659 | 1,669 | 1,623 | 1,640 | 1,527,100 |
| 2024/10/21 | 1,636 | 1,650 | 1,626 | 1,642 | 1,151,700 |
| 2024/10/18 | 1,645 | 1,658 | 1,631 | 1,631 | 772,700 |
| 2024/10/17 | 1,648 | 1,653 | 1,632 | 1,635 | 906,800 |
| 2024/10/16 | 1,621 | 1,649 | 1,613 | 1,641 | 1,514,200 |
| 2024/10/15 | 1,655 | 1,663 | 1,645 | 1,645 | 1,054,900 |
| 2024/10/11 | 1,657 | 1,664 | 1,640 | 1,652 | 1,795,500 |
| 2024/10/10 | 1,642 | 1,678 | 1,630 | 1,668 | 2,443,400 |
| 2024/10/09 | 1,663 | 1,671 | 1,617 | 1,617 | 2,254,500 |
| 2024/10/08 | 1,662 | 1,668 | 1,651 | 1,662 | 1,830,500 |
| 2024/10/07 | 1,698 | 1,700 | 1,677 | 1,679 | 1,636,900 |
| 2024/10/04 | 1,636 | 1,662 | 1,630 | 1,661 | 2,609,400 |
| 2024/10/03 | 1,625 | 1,649 | 1,616 | 1,645 | 2,168,400 |
| 2024/10/02 | 1,560 | 1,590 | 1,560 | 1,585 | 3,403,300 |
| 2024/10/01 | 1,561 | 1,603 | 1,546 | 1,602 | 2,130,700 |
| 2024/09/30 | 1,540 | 1,569 | 1,520 | 1,543 | 3,100,200 |
| 2024/09/27 | 1,607 | 1,623 | 1,586 | 1,617 | 2,394,800 |
| 2024/09/26 | 1,582 | 1,615 | 1,576 | 1,613 | 2,538,300 |
| 2024/09/25 | 1,551 | 1,573 | 1,538 | 1,565 | 1,800,800 |
| 2024/09/24 | 1,551 | 1,565 | 1,530 | 1,549 | 2,411,300 |
| 2024/09/20 | 1,550 | 1,560 | 1,530 | 1,536 | 3,934,200 |
| 2024/09/19 | 1,542 | 1,552 | 1,521 | 1,534 | 2,209,200 |
| 2024/09/18 | 1,525 | 1,542 | 1,498 | 1,511 | 1,481,600 |
| 2024/09/17 | 1,502 | 1,511 | 1,487 | 1,505 | 2,751,800 |
| 2024/09/13 | 1,521 | 1,529 | 1,489 | 1,489 | 5,214,100 |
| 2024/09/12 | 1,514 | 1,543 | 1,502 | 1,534 | 2,589,200 |
| 2024/09/11 | 1,487 | 1,508 | 1,484 | 1,488 | 4,299,100 |
| 2024/09/10 | 1,511 | 1,541 | 1,495 | 1,495 | 4,770,800 |
| 2024/09/09 | 1,465 | 1,523 | 1,439 | 1,521 | 3,228,400 |
| 2024/09/06 | 1,469 | 1,516 | 1,464 | 1,505 | 4,514,100 |
| 2024/09/05 | 1,501 | 1,552 | 1,491 | 1,512 | 2,866,000 |
| 2024/09/04 | 1,514 | 1,541 | 1,507 | 1,521 | 4,303,700 |
| 2024/09/03 | 1,540 | 1,562 | 1,532 | 1,554 | 2,334,900 |
| 2024/09/02 | 1,515 | 1,543 | 1,506 | 1,538 | 1,725,200 |
| 2024/08/30 | 1,509 | 1,528 | 1,505 | 1,520 | 4,079,800 |
| 2024/08/29 | 1,482 | 1,517 | 1,480 | 1,512 | 2,140,100 |
| 2024/08/28 | 1,496 | 1,507 | 1,471 | 1,491 | 2,814,600 |
| 2024/08/27 | 1,463 | 1,511 | 1,453 | 1,497 | 3,264,500 |
| 2024/08/26 | 1,427 | 1,460 | 1,410 | 1,460 | 2,527,500 |
| 2024/08/23 | 1,419 | 1,436 | 1,413 | 1,430 | 2,168,900 |
| 2024/08/22 | 1,392 | 1,418 | 1,378 | 1,415 | 2,870,300 |
| 2024/08/21 | 1,367 | 1,398 | 1,361 | 1,390 | 2,923,200 |
| 2024/08/20 | 1,360 | 1,382 | 1,352 | 1,372 | 2,505,300 |
| 2024/08/19 | 1,347 | 1,359 | 1,336 | 1,344 | 2,981,900 |