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
1994/12/30 980 990 979 990 587,000
1994/12/29 967 985 967 984 943,000
1994/12/28 986 992 979 982 1,549,000
1994/12/27 972 989 972 985 1,951,000
1994/12/26 980 980 968 980 1,582,000
1994/12/22 954 978 951 970 1,219,000
1994/12/21 952 952 945 950 917,000
1994/12/20 944 953 943 953 1,272,000
1994/12/19 945 950 943 943 964,000
1994/12/16 940 942 937 942 812,000
1994/12/15 935 940 935 937 574,000
1994/12/14 934 938 930 934 408,000
1994/12/13 927 934 923 934 519,000
1994/12/12 935 935 921 926 286,000
1994/12/09 947 947 927 927 2,248,000
1994/12/08 945 951 945 945 1,333,000
1994/12/07 946 948 940 945 426,000
1994/12/06 949 956 946 952 1,081,000
1994/12/05 945 949 941 949 1,047,000
1994/12/02 930 939 927 930 767,000
1994/12/01 947 953 939 939 1,160,000
1994/11/30 934 945 932 940 1,213,000
1994/11/29 925 934 924 929 453,000
1994/11/28 917 924 913 920 516,000
1994/11/25 925 925 918 919 794,000
1994/11/24 921 928 921 925 1,561,000
1994/11/22 935 944 927 937 1,264,000
1994/11/21 941 941 930 940 801,000
1994/11/18 927 940 925 940 365,000
1994/11/17 919 928 918 927 225,000
1994/11/16 930 936 920 920 870,000
1994/11/15 918 928 918 928 421,000
1994/11/14 928 928 915 916 538,000
1994/11/11 925 929 919 920 1,294,000
1994/11/10 919 927 913 918 1,284,000
1994/11/09 917 918 907 918 783,000
1994/11/08 925 925 915 922 415,000
1994/11/07 928 934 925 931 342,000
1994/11/04 950 950 937 937 372,000
1994/11/02 950 950 932 940 571,000
1994/11/01 955 955 950 953 422,000
1994/10/31 978 978 955 965 418,000
1994/10/28 970 979 961 979 331,000
1994/10/27 952 960 950 960 1,271,000
1994/10/26 949 953 948 950 369,000
1994/10/25 948 953 948 948 435,000
1994/10/24 941 949 940 948 185,000
1994/10/21 945 949 940 940 438,000
1994/10/20 957 960 943 949 907,000
1994/10/19 969 972 960 963 762,000
1994/10/18 970 970 965 968 310,000
1994/10/17 990 990 978 980 779,000
1994/10/14 987 988 980 980 1,071,000
1994/10/13 980 990 976 988 1,190,000
1994/10/12 970 978 968 977 740,000
1994/10/11 969 973 966 966 811,000
1994/10/07 947 965 942 965 1,684,000
1994/10/06 918 949 916 941 1,001,000
1994/10/05 893 913 893 911 625,000
1994/10/04 914 915 901 903 458,000
1994/10/03 917 919 909 914 441,000
1994/09/30 915 918 909 909 330,000
1994/09/29 907 920 907 914 1,076,000
1994/09/28 922 927 905 905 891,000
1994/09/27 927 934 914 922 780,000
1994/09/26 942 948 940 942 699,000
1994/09/22 940 949 935 942 875,000
1994/09/21 925 941 925 938 808,000
1994/09/20 928 934 921 930 940,000
1994/09/19 922 932 919 919 832,000
1994/09/16 925 927 920 921 782,000
1994/09/14 935 935 928 930 765,000
1994/09/13 940 943 936 940 4,930,000
1994/09/12 948 949 940 943 410,000
1994/09/09 949 951 941 942 1,665,000
1994/09/08 955 955 940 940 1,539,000
1994/09/07 960 960 950 951 715,000
1994/09/06 960 963 952 961 466,000
1994/09/05 970 970 955 960 3,552,000
1994/09/02 972 973 966 971 519,000
1994/09/01 969 975 969 973 862,000
1994/08/31 967 967 957 967 628,000
1994/08/30 964 967 962 965 472,000
1994/08/29 956 968 956 962 2,731,000
1994/08/26 957 958 946 946 789,000
1994/08/25 964 968 947 948 913,000
1994/08/24 943 955 941 955 3,516,000
1994/08/23 936 949 936 943 246,000
1994/08/22 954 954 946 946 3,328,000
1994/08/19 957 965 957 958 3,601,000
1994/08/18 974 975 968 975 443,000
1994/08/17 973 977 965 974 3,891,000
1994/08/16 962 972 962 970 632,000
1994/08/15 960 965 960 962 244,000
1994/08/12 975 975 963 965 722,000
1994/08/11 970 976 968 971 552,000
1994/08/10 968 976 964 976 618,000
1994/08/09 978 978 967 973 1,668,000
1994/08/08 960 968 959 968 1,154,000
1994/08/05 967 975 958 960 4,429,000
1994/08/04 930 934 923 934 743,000
1994/08/03 940 943 938 940 1,154,000
1994/08/02 933 944 933 939 867,000
1994/08/01 935 935 920 925 258,000
1994/07/29 945 945 922 926 449,000
1994/07/28 920 935 901 935 654,000
1994/07/27 931 932 913 920 1,032,000
1994/07/26 937 948 935 939 705,000
1994/07/25 963 963 940 940 1,274,000
1994/07/22 960 960 953 953 489,000
1994/07/21 964 964 955 962 739,000
1994/07/20 958 960 952 957 576,000
1994/07/19 964 967 945 954 885,000
1994/07/18 960 967 954 964 574,000
1994/07/15 969 978 963 963 1,271,000
1994/07/14 962 963 956 962 504,000
1994/07/13 940 960 940 958 924,000
1994/07/12 945 948 935 940 1,149,000
1994/07/11 954 955 946 950 331,000
1994/07/08 951 958 943 954 1,047,000
1994/07/07 961 969 951 951 612,000
1994/07/06 980 984 955 956 1,046,000
1994/07/05 970 983 970 978 2,363,000
1994/07/04 958 972 950 967 987,000
1994/07/01 949 950 938 950 1,368,000
1994/06/30 945 953 935 952 2,512,000
1994/06/29 950 950 940 945 1,264,000
1994/06/28 960 963 951 953 2,008,000
1994/06/27 955 963 950 950 1,705,000
1994/06/24 980 990 971 973 2,174,000
1994/06/23 973 975 967 975 919,000
1994/06/22 960 968 953 963 1,602,000
1994/06/21 980 981 971 973 1,411,000
1994/06/20 995 999 985 990 1,726,000
1994/06/17 992 999 992 995 1,031,000
1994/06/16 981 990 976 987 1,908,000
1994/06/15 1,010 1,010 981 981 2,138,000
1994/06/14 1,000 1,010 1,000 1,010 1,877,000
1994/06/13 1,000 1,010 995 1,010 2,903,000
1994/06/10 996 1,020 986 1,000 8,759,000
1994/06/09 1,000 1,010 990 995 5,404,000
1994/06/08 980 998 976 998 4,617,000
1994/06/07 951 990 951 990 2,434,000
1994/06/06 967 972 950 958 1,646,000
1994/06/03 971 976 967 970 2,593,000
1994/06/02 989 994 975 977 3,928,000
1994/06/01 982 994 977 990 8,152,000
1994/05/31 965 995 957 980 10,304,000
1994/05/30 949 970 944 968 8,545,000
1994/05/27 908 940 908 940 5,985,000
1994/05/26 907 909 902 906 1,484,000
1994/05/25 913 916 905 909 2,958,000
1994/05/24 904 914 898 913 4,886,000
1994/05/23 888 904 884 904 4,433,000
1994/05/20 883 885 878 880 1,942,000
1994/05/19 864 885 862 873 1,935,000
1994/05/18 873 874 863 864 776,000
1994/05/17 860 868 860 868 684,000
1994/05/16 867 869 862 865 828,000
1994/05/13 864 872 857 865 1,712,000
1994/05/12 873 873 857 866 2,073,000
1994/05/11 874 878 866 866 1,940,000
1994/05/10 855 868 855 865 1,061,000
1994/05/09 862 868 855 855 1,079,000
1994/05/06 860 864 856 860 878,000
1994/05/02 854 864 852 858 446,000
1994/04/28 869 872 860 864 887,000
1994/04/27 859 868 855 868 567,000
1994/04/26 860 862 850 860 1,022,000
1994/04/25 861 866 855 862 1,052,000
1994/04/22 875 878 862 869 1,100,000
1994/04/21 868 873 865 868 1,122,000
1994/04/20 876 876 868 870 1,841,000
1994/04/19 876 883 871 876 1,257,000
1994/04/18 885 894 882 883 1,789,000
1994/04/15 888 894 877 878 2,216,000
1994/04/14 886 899 884 885 5,738,000
1994/04/13 872 895 872 893 5,131,000
1994/04/12 871 875 869 870 2,576,000
1994/04/11 874 879 870 877 2,304,000
1994/04/08 865 883 864 882 8,910,000
1994/04/07 868 873 863 870 3,344,000
1994/04/06 870 883 866 875 9,363,000
1994/04/05 824 857 822 855 4,559,000
1994/04/04 820 820 805 819 1,136,000
1994/04/01 831 832 821 821 1,862,000
1994/03/31 827 840 818 818 2,709,000
1994/03/30 818 833 818 830 4,563,000
1994/03/29 834 849 830 838 7,288,000
1994/03/28 820 831 815 825 3,173,000
1994/03/25 803 810 800 805 1,578,000
1994/03/24 809 810 801 803 1,065,000
1994/03/23 806 810 799 803 1,346,000
1994/03/22 821 822 791 803 2,040,000
1994/03/18 820 824 813 820 1,685,000
1994/03/17 811 817 807 816 1,968,000
1994/03/16 787 820 787 807 4,009,000
1994/03/15 790 797 784 788 1,500,000
1994/03/14 775 779 770 778 783,000
1994/03/11 775 779 766 768 1,801,000
1994/03/10 767 774 765 770 799,000
1994/03/09 770 770 762 768 529,000
1994/03/08 757 773 755 770 609,000
1994/03/07 766 775 752 755 1,034,000
1994/03/04 759 776 759 761 626,000
1994/03/03 762 767 755 757 363,000
1994/03/02 777 780 760 761 806,000
1994/03/01 799 800 781 787 1,643,000
1994/02/28 789 800 789 795 1,122,000
1994/02/25 769 793 767 789 1,779,000
1994/02/24 769 787 769 779 763,000
1994/02/23 755 762 749 749 597,000
1994/02/22 748 753 741 749 515,000
1994/02/21 731 750 730 750 605,000
1994/02/18 740 747 731 735 918,000
1994/02/17 745 747 739 745 621,000
1994/02/16 753 755 747 747 963,000
1994/02/15 731 748 731 743 669,000
1994/02/14 759 766 750 765 623,000
1994/02/10 797 797 773 777 790,000
1994/02/09 781 793 770 790 1,134,000
1994/02/08 796 809 787 788 1,657,000
1994/02/07 781 792 781 785 374,000
1994/02/04 780 798 773 797 968,000
1994/02/03 794 800 772 780 1,159,000
1994/02/02 790 799 785 794 1,631,000
1994/02/01 790 810 780 810 2,739,000
1994/01/31 782 792 775 790 1,702,000
1994/01/28 764 770 741 742 1,806,000
1994/01/27 765 780 760 765 1,850,000
1994/01/26 746 760 745 760 653,000
1994/01/25 745 745 732 743 497,000
1994/01/24 731 740 722 725 1,283,000
1994/01/21 777 779 769 771 859,000
1994/01/20 783 787 777 785 3,496,000
1994/01/19 750 775 750 773 2,539,000
1994/01/18 747 753 740 744 1,105,000
1994/01/17 739 743 736 740 546,000
1994/01/14 740 745 733 741 954,000
1994/01/13 743 748 738 740 963,000
1994/01/12 745 752 737 752 993,000
1994/01/11 756 756 740 742 1,207,000
1994/01/10 750 760 746 756 1,381,000
1994/01/07 745 752 740 750 1,265,000
1994/01/06 757 764 747 755 1,793,000
1994/01/05 725 757 722 757 2,208,000
1994/01/04 713 721 705 721 441,000

このページの先頭へ