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
2004/12/30 1,972 1,978 1,960 1,977 818,000
2004/12/29 1,969 1,983 1,942 1,942 1,470,000
2004/12/28 1,971 1,979 1,960 1,963 1,108,000
2004/12/27 1,981 1,990 1,962 1,970 2,540,000
2004/12/24 1,930 1,956 1,930 1,951 2,368,000
2004/12/22 1,920 1,927 1,903 1,926 1,557,000
2004/12/21 1,905 1,917 1,896 1,900 1,148,000
2004/12/20 1,892 1,905 1,888 1,892 1,660,000
2004/12/17 1,880 1,910 1,875 1,897 2,601,000
2004/12/16 1,859 1,888 1,854 1,872 3,692,000
2004/12/15 1,855 1,873 1,843 1,851 3,708,000
2004/12/14 1,801 1,825 1,793 1,825 2,311,000
2004/12/13 1,804 1,814 1,796 1,798 2,434,000
2004/12/10 1,793 1,823 1,782 1,800 7,813,000
2004/12/09 1,852 1,852 1,819 1,823 2,452,000
2004/12/08 1,825 1,844 1,825 1,836 2,508,000
2004/12/07 1,848 1,858 1,825 1,831 2,667,000
2004/12/06 1,900 1,906 1,875 1,885 2,577,000
2004/12/03 1,875 1,907 1,871 1,906 2,939,000
2004/12/02 1,845 1,857 1,836 1,850 1,648,000
2004/12/01 1,820 1,830 1,811 1,825 3,141,000
2004/11/30 1,819 1,828 1,815 1,824 1,638,000
2004/11/29 1,811 1,828 1,808 1,824 3,859,000
2004/11/26 1,842 1,845 1,829 1,835 1,628,000
2004/11/25 1,816 1,845 1,810 1,841 2,207,000
2004/11/24 1,818 1,836 1,810 1,811 2,599,000
2004/11/22 1,833 1,840 1,815 1,830 2,849,000
2004/11/19 1,895 1,897 1,875 1,882 1,434,000
2004/11/18 1,909 1,915 1,880 1,881 2,269,000
2004/11/17 1,917 1,928 1,906 1,906 2,160,000
2004/11/16 1,960 1,966 1,933 1,939 2,140,000
2004/11/15 1,963 1,982 1,953 1,979 1,646,000
2004/11/12 1,897 1,962 1,897 1,948 3,736,000
2004/11/11 1,962 1,967 1,922 1,927 2,090,000
2004/11/10 1,954 1,967 1,945 1,962 2,159,000
2004/11/09 1,975 1,993 1,964 1,965 2,448,000
2004/11/08 2,010 2,010 1,979 1,986 4,289,000
2004/11/05 1,950 1,955 1,925 1,949 3,567,000
2004/11/04 1,940 1,945 1,898 1,910 3,873,000
2004/11/02 1,962 1,966 1,927 1,949 5,074,000
2004/11/01 1,981 1,981 1,954 1,962 3,556,000
2004/10/29 1,890 1,980 1,870 1,980 15,672,000
2004/10/28 2,060 2,115 2,055 2,100 1,717,000
2004/10/27 2,040 2,055 2,025 2,035 1,371,000
2004/10/26 2,070 2,075 2,035 2,050 1,153,000
2004/10/25 2,060 2,090 2,055 2,075 1,662,000
2004/10/22 2,130 2,140 2,095 2,100 2,453,000
2004/10/21 2,165 2,175 2,140 2,170 1,034,000
2004/10/20 2,185 2,185 2,155 2,155 1,121,000
2004/10/19 2,180 2,220 2,180 2,195 1,201,000
2004/10/18 2,170 2,185 2,150 2,165 653,000
2004/10/15 2,180 2,205 2,165 2,175 1,613,000
2004/10/14 2,215 2,215 2,165 2,195 1,742,000
2004/10/13 2,180 2,225 2,180 2,200 1,154,000
2004/10/12 2,195 2,220 2,170 2,185 1,569,000
2004/10/08 2,215 2,230 2,195 2,220 1,505,000
2004/10/07 2,225 2,255 2,220 2,235 1,908,000
2004/10/06 2,205 2,225 2,190 2,215 1,143,000
2004/10/05 2,205 2,205 2,190 2,200 1,002,000
2004/10/04 2,145 2,215 2,145 2,205 2,115,000
2004/10/01 2,085 2,140 2,085 2,125 1,057,000
2004/09/30 2,090 2,110 2,075 2,075 1,482,000
2004/09/29 2,070 2,070 2,040 2,050 1,026,000
2004/09/28 2,060 2,085 2,040 2,085 1,064,000
2004/09/27 2,065 2,090 2,050 2,090 741,000
2004/09/24 2,055 2,075 2,035 2,070 1,562,000
2004/09/22 2,110 2,130 2,065 2,110 1,192,000
2004/09/21 2,145 2,150 2,110 2,115 952,000
2004/09/17 2,115 2,130 2,100 2,130 1,240,000
2004/09/16 2,135 2,140 2,120 2,130 813,000
2004/09/15 2,165 2,165 2,135 2,135 738,000
2004/09/14 2,160 2,170 2,150 2,160 807,000
2004/09/13 2,120 2,165 2,110 2,160 793,000
2004/09/10 2,140 2,140 2,085 2,105 4,040,000
2004/09/09 2,160 2,160 2,120 2,140 837,000
2004/09/08 2,155 2,165 2,150 2,155 573,000
2004/09/07 2,155 2,170 2,145 2,155 922,000
2004/09/06 2,125 2,185 2,125 2,160 1,174,000
2004/09/03 2,150 2,150 2,115 2,115 761,000
2004/09/02 2,130 2,155 2,125 2,145 688,000
2004/09/01 2,130 2,150 2,130 2,135 900,000
2004/08/31 2,165 2,170 2,135 2,150 1,086,000
2004/08/30 2,170 2,180 2,140 2,160 546,000
2004/08/27 2,125 2,170 2,125 2,165 1,169,000
2004/08/26 2,140 2,145 2,130 2,135 620,000
2004/08/25 2,105 2,140 2,090 2,125 897,000
2004/08/24 2,070 2,100 2,070 2,100 585,000
2004/08/23 2,090 2,110 2,075 2,075 954,000
2004/08/20 2,090 2,130 2,085 2,095 1,239,000
2004/08/19 2,080 2,090 2,065 2,080 974,000
2004/08/18 2,040 2,050 2,010 2,050 606,000
2004/08/17 2,000 2,020 2,000 2,010 821,000
2004/08/16 1,982 1,995 1,970 1,985 1,450,000
2004/08/13 2,025 2,025 2,000 2,000 2,325,000
2004/08/12 2,085 2,100 2,060 2,065 1,435,000
2004/08/11 2,080 2,110 2,070 2,105 890,000
2004/08/10 2,065 2,070 2,050 2,060 892,000
2004/08/09 2,070 2,085 2,065 2,075 757,000
2004/08/06 2,085 2,105 2,080 2,090 1,041,000
2004/08/05 2,125 2,145 2,100 2,105 1,174,000
2004/08/04 2,130 2,150 2,100 2,130 1,233,000
2004/08/03 2,160 2,165 2,125 2,155 927,000
2004/08/02 2,160 2,175 2,140 2,160 757,000
2004/07/30 2,120 2,170 2,120 2,170 1,305,000
2004/07/29 2,120 2,120 2,100 2,115 771,000
2004/07/28 2,060 2,130 2,060 2,125 1,232,000
2004/07/27 2,110 2,120 2,090 2,090 1,104,000
2004/07/26 2,110 2,125 2,095 2,110 1,237,000
2004/07/23 2,115 2,130 2,090 2,110 945,000
2004/07/22 2,130 2,135 2,110 2,130 846,000
2004/07/21 2,110 2,150 2,100 2,135 923,000
2004/07/20 2,080 2,100 2,070 2,085 1,127,000
2004/07/16 2,090 2,130 2,070 2,110 1,754,000
2004/07/15 2,115 2,125 2,090 2,120 1,928,000
2004/07/14 2,160 2,170 2,100 2,100 1,929,000
2004/07/13 2,160 2,165 2,140 2,155 2,047,000
2004/07/12 2,155 2,210 2,150 2,200 790,000
2004/07/09 2,135 2,165 2,135 2,160 1,526,000
2004/07/08 2,125 2,175 2,120 2,160 1,755,000
2004/07/07 2,180 2,200 2,140 2,155 1,901,000
2004/07/06 2,205 2,255 2,205 2,210 1,746,000
2004/07/05 2,230 2,245 2,195 2,220 1,298,000
2004/07/02 2,265 2,285 2,230 2,230 1,026,000
2004/07/01 2,325 2,325 2,285 2,305 939,000
2004/06/30 2,320 2,330 2,310 2,320 1,032,000
2004/06/29 2,320 2,330 2,300 2,330 945,000
2004/06/28 2,280 2,325 2,260 2,325 845,000
2004/06/25 2,265 2,280 2,245 2,275 1,284,000
2004/06/24 2,270 2,310 2,265 2,305 1,937,000
2004/06/23 2,285 2,285 2,245 2,255 1,039,000
2004/06/22 2,265 2,265 2,230 2,265 965,000
2004/06/21 2,230 2,290 2,220 2,255 1,837,000
2004/06/18 2,230 2,255 2,195 2,215 1,866,000
2004/06/17 2,210 2,230 2,190 2,230 1,455,000
2004/06/16 2,180 2,220 2,175 2,190 1,341,000
2004/06/15 2,190 2,190 2,155 2,155 919,000
2004/06/14 2,170 2,195 2,165 2,170 728,000
2004/06/11 2,165 2,205 2,165 2,190 3,784,000
2004/06/10 2,185 2,230 2,175 2,200 1,005,000
2004/06/09 2,200 2,205 2,150 2,185 1,483,000
2004/06/08 2,235 2,240 2,205 2,215 1,002,000
2004/06/07 2,165 2,210 2,150 2,210 1,727,000
2004/06/04 2,090 2,160 2,090 2,160 1,500,000
2004/06/03 2,110 2,120 2,060 2,085 2,958,000
2004/06/02 2,135 2,140 2,115 2,135 915,000
2004/06/01 2,105 2,130 2,090 2,130 1,407,000
2004/05/31 2,120 2,135 2,090 2,100 2,059,000
2004/05/28 2,190 2,190 2,125 2,145 2,738,000
2004/05/27 2,155 2,190 2,145 2,180 768,000
2004/05/26 2,155 2,195 2,150 2,175 1,429,000
2004/05/25 2,165 2,170 2,120 2,130 1,859,000
2004/05/24 2,175 2,205 2,170 2,190 1,013,000
2004/05/21 2,160 2,200 2,140 2,200 1,018,000
2004/05/20 2,155 2,160 2,105 2,135 2,335,000
2004/05/19 2,195 2,205 2,165 2,180 1,314,000
2004/05/18 2,190 2,200 2,165 2,190 2,294,000
2004/05/17 2,185 2,210 2,155 2,185 2,353,000
2004/05/14 2,155 2,175 2,140 2,165 2,287,000
2004/05/13 2,245 2,245 2,165 2,180 1,382,000
2004/05/12 2,215 2,260 2,190 2,240 1,885,000
2004/05/11 2,200 2,245 2,200 2,225 3,184,000
2004/05/10 2,225 2,250 2,145 2,145 3,639,000
2004/05/07 2,135 2,205 2,135 2,185 2,060,000
2004/05/06 2,200 2,210 2,165 2,170 2,525,000
2004/04/30 2,190 2,200 2,165 2,200 3,104,000
2004/04/28 2,265 2,310 2,265 2,270 1,302,000
2004/04/27 2,335 2,335 2,295 2,305 1,548,000
2004/04/26 2,320 2,345 2,285 2,330 1,353,000
2004/04/23 2,290 2,335 2,275 2,335 2,108,000
2004/04/22 2,285 2,300 2,265 2,275 1,841,000
2004/04/21 2,250 2,265 2,215 2,220 1,539,000
2004/04/20 2,215 2,310 2,210 2,270 5,592,000
2004/04/19 2,185 2,220 2,155 2,175 3,034,000
2004/04/16 2,100 2,155 2,075 2,145 2,740,000
2004/04/15 2,100 2,130 2,060 2,075 3,326,000
2004/04/14 2,130 2,155 2,115 2,125 1,341,000
2004/04/13 2,150 2,160 2,115 2,140 1,977,000
2004/04/12 2,150 2,170 2,130 2,135 1,109,000
2004/04/09 2,175 2,180 2,130 2,150 1,762,000
2004/04/08 2,185 2,210 2,180 2,200 1,758,000
2004/04/07 2,190 2,220 2,170 2,220 1,586,000
2004/04/06 2,210 2,210 2,165 2,205 2,247,000
2004/04/05 2,145 2,190 2,135 2,180 2,423,000
2004/04/02 2,070 2,120 2,070 2,100 2,412,000
2004/04/01 2,115 2,125 2,045 2,050 4,674,000
2004/03/31 2,170 2,185 2,125 2,140 1,484,000
2004/03/30 2,225 2,230 2,145 2,165 2,254,000
2004/03/29 2,185 2,225 2,170 2,170 1,895,000
2004/03/26 2,170 2,210 2,140 2,180 2,653,000
2004/03/25 2,125 2,125 2,085 2,100 3,649,000
2004/03/24 2,135 2,140 2,110 2,125 1,244,000
2004/03/23 2,125 2,155 2,100 2,140 2,498,000
2004/03/22 2,185 2,195 2,150 2,170 1,143,000
2004/03/19 2,195 2,205 2,175 2,185 1,369,000
2004/03/18 2,155 2,220 2,155 2,200 3,018,000
2004/03/17 2,130 2,160 2,120 2,130 2,148,000
2004/03/16 2,155 2,155 2,125 2,130 1,819,000
2004/03/15 2,190 2,210 2,170 2,185 1,858,000
2004/03/12 2,105 2,165 2,105 2,150 6,468,000
2004/03/11 2,160 2,200 2,155 2,180 2,959,000
2004/03/10 2,265 2,265 2,165 2,185 4,526,000
2004/03/09 2,300 2,300 2,250 2,280 2,087,000
2004/03/08 2,290 2,365 2,285 2,340 4,451,000
2004/03/05 2,210 2,275 2,205 2,275 2,345,000
2004/03/04 2,225 2,235 2,180 2,180 2,381,000
2004/03/03 2,240 2,285 2,200 2,225 2,738,000
2004/03/02 2,295 2,295 2,240 2,260 3,122,000
2004/03/01 2,250 2,295 2,250 2,285 5,159,000
2004/02/27 2,150 2,230 2,145 2,210 4,870,000
2004/02/26 2,140 2,145 2,115 2,140 2,031,000
2004/02/25 2,120 2,125 2,090 2,120 1,661,000
2004/02/24 2,150 2,160 2,080 2,100 3,524,000
2004/02/23 2,065 2,130 2,045 2,120 4,469,000
2004/02/20 2,005 2,040 2,000 2,025 2,076,000
2004/02/19 1,998 2,035 1,984 2,035 2,753,000
2004/02/18 1,960 1,976 1,932 1,955 3,521,000
2004/02/17 1,938 1,950 1,929 1,946 1,416,000
2004/02/16 1,935 1,949 1,935 1,945 1,896,000
2004/02/13 1,891 1,933 1,889 1,916 2,955,000
2004/02/12 1,958 1,958 1,885 1,901 3,868,000
2004/02/10 1,948 1,957 1,929 1,936 1,829,000
2004/02/09 1,955 1,975 1,925 1,934 2,224,000
2004/02/06 1,955 1,965 1,926 1,950 2,563,000
2004/02/05 1,950 1,967 1,927 1,952 4,858,000
2004/02/04 2,075 2,075 2,015 2,020 1,287,000
2004/02/03 2,080 2,095 2,045 2,060 1,810,000
2004/02/02 2,060 2,105 2,055 2,080 3,590,000
2004/01/30 2,050 2,085 2,035 2,045 3,056,000
2004/01/29 2,055 2,070 2,040 2,070 2,500,000
2004/01/28 2,045 2,085 2,035 2,070 2,372,000
2004/01/27 2,075 2,075 2,040 2,055 2,531,000
2004/01/26 2,010 2,055 2,000 2,040 2,350,000
2004/01/23 1,970 2,015 1,970 2,005 2,424,000
2004/01/22 2,000 2,030 2,000 2,005 1,622,000
2004/01/21 2,020 2,045 1,986 1,988 2,308,000
2004/01/20 1,996 2,050 1,988 2,035 3,152,000
2004/01/19 1,963 1,975 1,941 1,975 2,525,000
2004/01/16 1,948 1,967 1,931 1,955 1,974,000
2004/01/15 1,960 1,964 1,935 1,937 2,778,000
2004/01/14 1,952 1,969 1,952 1,960 2,875,000
2004/01/13 2,030 2,035 1,957 1,981 2,687,000
2004/01/09 2,005 2,035 1,988 2,030 4,214,000
2004/01/08 2,000 2,035 1,994 2,000 1,623,000
2004/01/07 2,020 2,035 1,986 2,000 2,294,000
2004/01/06 2,090 2,110 2,040 2,060 2,039,000
2004/01/05 2,100 2,110 2,080 2,090 654,000

このページの先頭へ