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 |
|---|---|---|---|---|---|
| 2024/08/30 | 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 |
| 2024/08/16 | 1,344 | 1,358 | 1,332 | 1,347 | 2,302,700 |
| 2024/08/15 | 1,312 | 1,334 | 1,310 | 1,318 | 2,487,500 |
| 2024/08/14 | 1,288 | 1,317 | 1,280 | 1,312 | 2,184,500 |
| 2024/08/13 | 1,250 | 1,294 | 1,248 | 1,275 | 3,400,500 |
| 2024/08/09 | 1,247 | 1,285 | 1,210 | 1,255 | 7,117,700 |
| 2024/08/08 | 1,193 | 1,252 | 1,178 | 1,229 | 3,740,200 |
| 2024/08/07 | 1,129 | 1,210 | 1,095 | 1,193 | 7,205,700 |
| 2024/08/06 | 1,211 | 1,267 | 1,199 | 1,264 | 3,373,900 |
| 2024/08/05 | 1,219 | 1,223 | 1,125 | 1,139 | 3,627,600 |
| 2024/08/02 | 1,300 | 1,310 | 1,276 | 1,276 | 2,492,900 |
| 2024/08/01 | 1,358 | 1,369 | 1,310 | 1,336 | 2,062,200 |
| 2024/07/31 | 1,363 | 1,414 | 1,356 | 1,412 | 2,053,700 |
| 2024/07/30 | 1,383 | 1,392 | 1,374 | 1,383 | 1,628,600 |
| 2024/07/29 | 1,405 | 1,409 | 1,387 | 1,396 | 1,680,700 |
| 2024/07/26 | 1,383 | 1,400 | 1,367 | 1,378 | 2,049,700 |
| 2024/07/25 | 1,402 | 1,403 | 1,375 | 1,380 | 2,357,900 |
| 2024/07/24 | 1,450 | 1,451 | 1,421 | 1,422 | 1,527,100 |
| 2024/07/23 | 1,465 | 1,481 | 1,455 | 1,465 | 1,465,700 |
| 2024/07/22 | 1,466 | 1,479 | 1,449 | 1,459 | 1,639,700 |
| 2024/07/19 | 1,455 | 1,481 | 1,437 | 1,475 | 2,046,700 |
| 2024/07/18 | 1,466 | 1,476 | 1,457 | 1,457 | 1,936,900 |
| 2024/07/17 | 1,430 | 1,469 | 1,414 | 1,468 | 2,738,700 |
| 2024/07/16 | 1,402 | 1,436 | 1,401 | 1,432 | 2,294,900 |
| 2024/07/12 | 1,404 | 1,410 | 1,386 | 1,398 | 2,959,400 |
| 2024/07/11 | 1,438 | 1,441 | 1,423 | 1,436 | 1,959,600 |
| 2024/07/10 | 1,430 | 1,438 | 1,410 | 1,418 | 2,408,000 |
| 2024/07/09 | 1,415 | 1,427 | 1,407 | 1,423 | 2,566,300 |
| 2024/07/08 | 1,453 | 1,453 | 1,413 | 1,413 | 2,667,600 |
| 2024/07/05 | 1,486 | 1,486 | 1,454 | 1,461 | 2,473,100 |
| 2024/07/04 | 1,480 | 1,497 | 1,463 | 1,496 | 1,562,100 |
| 2024/07/03 | 1,467 | 1,476 | 1,444 | 1,468 | 2,264,500 |
| 2024/07/02 | 1,406 | 1,465 | 1,406 | 1,461 | 3,000,700 |
| 2024/07/01 | 1,387 | 1,408 | 1,382 | 1,404 | 1,941,600 |
| 2024/06/28 | 1,378 | 1,384 | 1,363 | 1,376 | 2,223,800 |
| 2024/06/27 | 1,369 | 1,372 | 1,355 | 1,366 | 1,738,600 |
| 2024/06/26 | 1,353 | 1,382 | 1,346 | 1,375 | 2,307,700 |
| 2024/06/25 | 1,342 | 1,356 | 1,335 | 1,350 | 2,152,100 |
| 2024/06/24 | 1,343 | 1,350 | 1,330 | 1,334 | 1,971,000 |
| 2024/06/21 | 1,330 | 1,344 | 1,330 | 1,337 | 2,652,300 |
| 2024/06/20 | 1,350 | 1,354 | 1,325 | 1,342 | 2,394,600 |
| 2024/06/19 | 1,378 | 1,378 | 1,345 | 1,353 | 1,879,800 |
| 2024/06/18 | 1,373 | 1,378 | 1,347 | 1,360 | 2,572,800 |
| 2024/06/17 | 1,425 | 1,425 | 1,356 | 1,358 | 2,574,000 |
| 2024/06/14 | 1,426 | 1,457 | 1,424 | 1,444 | 3,594,300 |
| 2024/06/13 | 1,463 | 1,463 | 1,422 | 1,431 | 2,408,400 |
| 2024/06/12 | 1,454 | 1,473 | 1,448 | 1,465 | 1,928,800 |
| 2024/06/11 | 1,476 | 1,486 | 1,466 | 1,471 | 1,424,900 |
| 2024/06/10 | 1,443 | 1,472 | 1,437 | 1,472 | 2,104,800 |
| 2024/06/07 | 1,460 | 1,470 | 1,448 | 1,454 | 1,415,300 |
| 2024/06/06 | 1,464 | 1,464 | 1,439 | 1,445 | 1,727,900 |
| 2024/06/05 | 1,432 | 1,459 | 1,428 | 1,446 | 2,610,000 |
| 2024/06/04 | 1,445 | 1,478 | 1,440 | 1,475 | 2,677,900 |
| 2024/06/03 | 1,423 | 1,476 | 1,419 | 1,475 | 3,673,600 |
| 2024/05/31 | 1,390 | 1,429 | 1,389 | 1,404 | 15,287,700 |
| 2024/05/30 | 1,362 | 1,399 | 1,354 | 1,386 | 3,422,700 |
| 2024/05/29 | 1,353 | 1,385 | 1,349 | 1,378 | 3,863,800 |
| 2024/05/28 | 1,330 | 1,355 | 1,328 | 1,338 | 2,453,100 |
| 2024/05/27 | 1,310 | 1,325 | 1,304 | 1,324 | 1,880,800 |
| 2024/05/24 | 1,278 | 1,302 | 1,273 | 1,294 | 2,488,100 |
| 2024/05/23 | 1,291 | 1,301 | 1,276 | 1,283 | 3,136,100 |
| 2024/05/22 | 1,308 | 1,327 | 1,303 | 1,303 | 2,534,400 |
| 2024/05/21 | 1,294 | 1,316 | 1,292 | 1,311 | 1,970,800 |
| 2024/05/20 | 1,276 | 1,294 | 1,270 | 1,291 | 1,906,200 |
| 2024/05/17 | 1,280 | 1,293 | 1,263 | 1,271 | 2,395,500 |
| 2024/05/16 | 1,299 | 1,312 | 1,295 | 1,303 | 2,410,400 |
| 2024/05/15 | 1,318 | 1,327 | 1,298 | 1,304 | 2,691,900 |
| 2024/05/14 | 1,286 | 1,320 | 1,283 | 1,318 | 2,739,800 |
| 2024/05/13 | 1,298 | 1,300 | 1,281 | 1,286 | 2,530,900 |
| 2024/05/10 | 1,303 | 1,320 | 1,290 | 1,298 | 3,399,200 |
| 2024/05/09 | 1,299 | 1,326 | 1,298 | 1,308 | 3,864,300 |
| 2024/05/08 | 1,275 | 1,304 | 1,247 | 1,295 | 7,802,600 |
| 2024/05/07 | 1,370 | 1,383 | 1,353 | 1,380 | 3,994,800 |
| 2024/05/02 | 1,347 | 1,357 | 1,339 | 1,357 | 1,791,800 |
| 2024/05/01 | 1,348 | 1,358 | 1,329 | 1,349 | 1,749,100 |
| 2024/04/30 | 1,358 | 1,372 | 1,339 | 1,367 | 2,924,900 |
| 2024/04/26 | 1,320 | 1,349 | 1,313 | 1,339 | 2,026,900 |
| 2024/04/25 | 1,353 | 1,358 | 1,313 | 1,317 | 1,765,400 |
| 2024/04/24 | 1,350 | 1,364 | 1,346 | 1,364 | 1,973,800 |
| 2024/04/23 | 1,376 | 1,380 | 1,342 | 1,348 | 1,762,400 |
| 2024/04/22 | 1,380 | 1,380 | 1,356 | 1,373 | 1,923,600 |
| 2024/04/19 | 1,346 | 1,365 | 1,329 | 1,355 | 2,416,900 |
| 2024/04/18 | 1,328 | 1,351 | 1,323 | 1,346 | 1,719,600 |
| 2024/04/17 | 1,375 | 1,377 | 1,314 | 1,324 | 2,264,700 |
| 2024/04/16 | 1,366 | 1,394 | 1,366 | 1,370 | 1,967,800 |
| 2024/04/15 | 1,375 | 1,395 | 1,366 | 1,395 | 1,367,100 |
| 2024/04/12 | 1,406 | 1,409 | 1,388 | 1,396 | 1,920,400 |
| 2024/04/11 | 1,378 | 1,397 | 1,362 | 1,394 | 1,706,400 |
| 2024/04/10 | 1,391 | 1,406 | 1,387 | 1,398 | 2,304,700 |
| 2024/04/09 | 1,372 | 1,393 | 1,372 | 1,380 | 1,545,000 |
| 2024/04/08 | 1,350 | 1,376 | 1,349 | 1,372 | 1,915,400 |
| 2024/04/05 | 1,337 | 1,348 | 1,322 | 1,346 | 1,939,400 |
| 2024/04/04 | 1,360 | 1,376 | 1,353 | 1,373 | 2,385,500 |
| 2024/04/03 | 1,346 | 1,356 | 1,339 | 1,348 | 2,082,200 |
| 2024/04/02 | 1,338 | 1,356 | 1,335 | 1,341 | 1,632,400 |
| 2024/04/01 | 1,360 | 1,367 | 1,340 | 1,347 | 1,548,200 |
| 2024/03/29 | 1,339 | 1,368 | 1,339 | 1,352 | 1,698,700 |
| 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 |