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
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

このページの先頭へ