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
2006/12/29 2,445 2,450 2,430 2,430 626,000
2006/12/28 2,450 2,455 2,415 2,435 1,727,000
2006/12/27 2,420 2,465 2,415 2,455 2,282,000
2006/12/26 2,410 2,420 2,385 2,395 1,195,000
2006/12/25 2,440 2,460 2,415 2,415 1,165,000
2006/12/22 2,405 2,445 2,405 2,430 2,485,000
2006/12/21 2,400 2,440 2,395 2,420 3,314,000
2006/12/20 2,380 2,395 2,370 2,385 2,452,000
2006/12/19 2,360 2,365 2,350 2,365 2,386,000
2006/12/18 2,375 2,380 2,360 2,365 1,901,000
2006/12/15 2,390 2,410 2,355 2,355 5,440,000
2006/12/14 2,315 2,330 2,290 2,320 3,575,000
2006/12/13 2,245 2,285 2,245 2,275 2,056,000
2006/12/12 2,230 2,265 2,230 2,255 2,670,000
2006/12/11 2,225 2,240 2,200 2,225 2,394,000
2006/12/08 2,205 2,240 2,190 2,210 5,571,000
2006/12/07 2,180 2,230 2,180 2,225 3,412,000
2006/12/06 2,160 2,180 2,145 2,175 3,093,000
2006/12/05 2,145 2,165 2,140 2,145 2,263,000
2006/12/04 2,165 2,165 2,135 2,145 2,548,000
2006/12/01 2,175 2,185 2,140 2,150 3,779,000
2006/11/30 2,215 2,220 2,165 2,200 3,939,000
2006/11/29 2,170 2,210 2,165 2,210 3,599,000
2006/11/28 2,130 2,160 2,130 2,160 2,429,000
2006/11/27 2,140 2,170 2,130 2,155 2,718,000
2006/11/24 2,180 2,205 2,165 2,190 4,084,000
2006/11/22 2,190 2,195 2,165 2,180 7,035,000
2006/11/21 2,300 2,300 2,145 2,170 7,201,000
2006/11/20 2,290 2,290 2,240 2,260 3,545,000
2006/11/17 2,350 2,355 2,320 2,335 3,001,000
2006/11/16 2,385 2,395 2,330 2,340 2,289,000
2006/11/15 2,370 2,390 2,360 2,365 3,709,000
2006/11/14 2,365 2,385 2,340 2,340 2,364,000
2006/11/13 2,320 2,360 2,310 2,350 2,669,000
2006/11/10 2,365 2,410 2,360 2,365 3,529,000
2006/11/09 2,360 2,380 2,335 2,360 1,914,000
2006/11/08 2,355 2,355 2,315 2,340 1,857,000
2006/11/07 2,400 2,405 2,340 2,350 1,944,000
2006/11/06 2,380 2,395 2,350 2,395 2,176,000
2006/11/02 2,360 2,405 2,360 2,400 2,826,000
2006/11/01 2,325 2,395 2,325 2,380 3,985,000
2006/10/31 2,285 2,335 2,275 2,310 6,049,000
2006/10/30 2,375 2,410 2,360 2,365 3,178,000
2006/10/27 2,505 2,505 2,415 2,415 2,543,000
2006/10/26 2,495 2,515 2,470 2,490 2,919,000
2006/10/25 2,480 2,485 2,435 2,455 1,945,000
2006/10/24 2,465 2,505 2,460 2,475 2,218,000
2006/10/23 2,420 2,465 2,415 2,460 1,347,000
2006/10/20 2,425 2,435 2,420 2,435 1,253,000
2006/10/19 2,440 2,450 2,415 2,425 1,922,000
2006/10/18 2,415 2,455 2,410 2,445 2,255,000
2006/10/17 2,440 2,470 2,420 2,455 2,686,000
2006/10/16 2,450 2,465 2,415 2,440 3,081,000
2006/10/13 2,500 2,500 2,420 2,430 6,406,000
2006/10/12 2,485 2,495 2,480 2,490 3,140,000
2006/10/11 2,440 2,485 2,440 2,480 3,529,000
2006/10/10 2,415 2,475 2,410 2,450 4,044,000
2006/10/06 2,470 2,470 2,390 2,420 4,042,000
2006/10/05 2,420 2,480 2,420 2,450 5,553,000
2006/10/04 2,350 2,405 2,350 2,380 4,534,000
2006/10/03 2,375 2,390 2,340 2,355 2,160,000
2006/10/02 2,355 2,395 2,350 2,365 2,481,000
2006/09/29 2,330 2,350 2,320 2,350 1,760,000
2006/09/28 2,330 2,350 2,300 2,330 3,099,000
2006/09/27 2,305 2,340 2,300 2,340 2,550,000
2006/09/26 2,295 2,305 2,270 2,275 1,919,000
2006/09/25 2,260 2,280 2,195 2,280 3,984,000
2006/09/22 2,295 2,295 2,270 2,280 1,970,000
2006/09/21 2,315 2,320 2,285 2,310 2,151,000
2006/09/20 2,310 2,315 2,275 2,305 3,747,000
2006/09/19 2,385 2,415 2,330 2,365 3,983,000
2006/09/15 2,370 2,375 2,330 2,350 2,072,000
2006/09/14 2,350 2,400 2,345 2,370 3,338,000
2006/09/13 2,310 2,335 2,295 2,325 1,958,000
2006/09/12 2,290 2,310 2,275 2,295 2,036,000
2006/09/11 2,320 2,335 2,290 2,295 2,366,000
2006/09/08 2,320 2,365 2,310 2,355 4,787,000
2006/09/07 2,370 2,370 2,330 2,350 2,470,000
2006/09/06 2,360 2,375 2,350 2,370 1,796,000
2006/09/05 2,355 2,385 2,350 2,380 1,758,000
2006/09/04 2,350 2,385 2,340 2,370 2,732,000
2006/09/01 2,310 2,335 2,305 2,325 3,504,000
2006/08/31 2,265 2,320 2,250 2,305 2,721,000
2006/08/30 2,290 2,300 2,250 2,280 1,900,000
2006/08/29 2,270 2,290 2,265 2,280 2,464,000
2006/08/28 2,280 2,285 2,225 2,250 2,534,000
2006/08/25 2,295 2,335 2,285 2,290 2,314,000
2006/08/24 2,285 2,300 2,260 2,285 1,866,000
2006/08/23 2,290 2,325 2,290 2,310 2,683,000
2006/08/22 2,270 2,320 2,270 2,310 2,987,000
2006/08/21 2,260 2,275 2,240 2,260 1,763,000
2006/08/18 2,275 2,280 2,240 2,260 2,377,000
2006/08/17 2,280 2,310 2,270 2,290 2,677,000
2006/08/16 2,270 2,285 2,235 2,285 3,690,000
2006/08/15 2,230 2,250 2,225 2,230 2,290,000
2006/08/14 2,225 2,255 2,225 2,250 2,869,000
2006/08/11 2,255 2,275 2,240 2,245 2,351,000
2006/08/10 2,290 2,290 2,245 2,265 2,264,000
2006/08/09 2,255 2,315 2,215 2,305 4,050,000
2006/08/08 2,255 2,310 2,245 2,290 3,150,000
2006/08/07 2,285 2,285 2,220 2,220 2,184,000
2006/08/04 2,290 2,310 2,260 2,280 2,504,000
2006/08/03 2,315 2,340 2,295 2,310 2,459,000
2006/08/02 2,320 2,335 2,300 2,325 2,008,000
2006/08/01 2,315 2,325 2,285 2,325 1,628,000
2006/07/31 2,350 2,355 2,300 2,310 2,032,000
2006/07/28 2,300 2,325 2,265 2,325 2,666,000
2006/07/27 2,230 2,295 2,215 2,295 2,892,000
2006/07/26 2,250 2,255 2,215 2,215 2,252,000
2006/07/25 2,265 2,270 2,215 2,270 3,155,000
2006/07/24 2,155 2,215 2,145 2,210 3,146,000
2006/07/21 2,180 2,190 2,160 2,165 2,380,000
2006/07/20 2,190 2,200 2,165 2,200 4,238,000
2006/07/19 2,170 2,215 2,130 2,150 5,701,000
2006/07/18 2,235 2,275 2,200 2,240 4,113,000
2006/07/14 2,325 2,335 2,290 2,300 3,111,000
2006/07/13 2,350 2,365 2,320 2,350 3,152,000
2006/07/12 2,330 2,395 2,325 2,380 4,666,000
2006/07/11 2,320 2,390 2,315 2,370 6,020,000
2006/07/10 2,240 2,320 2,225 2,305 3,390,000
2006/07/07 2,265 2,290 2,250 2,270 2,265,000
2006/07/06 2,240 2,260 2,225 2,245 2,991,000
2006/07/05 2,200 2,255 2,195 2,240 2,842,000
2006/07/04 2,240 2,240 2,165 2,205 2,471,000
2006/07/03 2,245 2,255 2,210 2,220 1,447,000
2006/06/30 2,275 2,285 2,230 2,245 2,425,000
2006/06/29 2,160 2,200 2,150 2,200 1,890,000
2006/06/28 2,140 2,140 2,115 2,120 1,960,000
2006/06/27 2,155 2,160 2,135 2,140 1,478,000
2006/06/26 2,165 2,185 2,140 2,170 1,527,000
2006/06/23 2,190 2,200 2,155 2,190 1,921,000
2006/06/22 2,160 2,205 2,150 2,200 1,948,000
2006/06/21 2,115 2,150 2,075 2,150 1,945,000
2006/06/20 2,145 2,160 2,100 2,115 1,115,000
2006/06/19 2,090 2,175 2,085 2,165 2,455,000
2006/06/16 2,140 2,155 2,100 2,125 2,528,000
2006/06/15 2,075 2,085 2,055 2,065 2,114,000
2006/06/14 2,010 2,105 1,991 2,050 2,526,000
2006/06/13 2,080 2,100 2,050 2,050 1,670,000
2006/06/12 2,110 2,150 2,080 2,140 1,758,000
2006/06/09 2,090 2,165 2,055 2,130 6,849,000
2006/06/08 2,200 2,215 2,110 2,170 3,663,000
2006/06/07 2,255 2,255 2,230 2,235 1,851,000
2006/06/06 2,270 2,290 2,265 2,265 2,301,000
2006/06/05 2,330 2,330 2,280 2,310 1,746,000
2006/06/02 2,290 2,340 2,280 2,325 4,307,000
2006/06/01 2,265 2,275 2,225 2,250 2,136,000
2006/05/31 2,200 2,230 2,185 2,185 2,938,000
2006/05/30 2,285 2,310 2,255 2,275 1,747,000
2006/05/29 2,295 2,310 2,250 2,260 1,648,000
2006/05/26 2,230 2,295 2,210 2,290 2,259,000
2006/05/25 2,235 2,240 2,205 2,220 2,039,000
2006/05/24 2,225 2,260 2,185 2,260 2,024,000
2006/05/23 2,175 2,225 2,175 2,185 2,382,000
2006/05/22 2,280 2,290 2,240 2,240 2,098,000
2006/05/19 2,235 2,260 2,230 2,240 1,893,000
2006/05/18 2,260 2,280 2,250 2,265 3,151,000
2006/05/17 2,290 2,325 2,270 2,315 2,275,000
2006/05/16 2,310 2,335 2,245 2,250 2,822,000
2006/05/15 2,300 2,345 2,295 2,340 3,097,000
2006/05/12 2,300 2,330 2,265 2,315 3,370,000
2006/05/11 2,335 2,345 2,310 2,330 2,079,000
2006/05/10 2,385 2,400 2,335 2,340 3,909,000
2006/05/09 2,385 2,400 2,330 2,355 3,884,000
2006/05/08 2,380 2,420 2,365 2,380 4,179,000
2006/05/02 2,285 2,375 2,255 2,365 4,465,000
2006/05/01 2,275 2,275 2,250 2,260 1,261,000
2006/04/28 2,235 2,285 2,210 2,260 4,345,000
2006/04/27 2,230 2,260 2,230 2,245 5,185,000
2006/04/26 2,170 2,195 2,155 2,170 6,002,000
2006/04/25 2,160 2,170 2,100 2,110 6,170,000
2006/04/24 2,260 2,280 2,220 2,225 3,887,000
2006/04/21 2,265 2,325 2,245 2,300 4,294,000
2006/04/20 2,295 2,295 2,260 2,280 1,769,000
2006/04/19 2,285 2,305 2,260 2,290 2,872,000
2006/04/18 2,270 2,270 2,220 2,255 3,070,000
2006/04/17 2,305 2,305 2,260 2,265 1,003,000
2006/04/14 2,325 2,325 2,260 2,295 2,231,000
2006/04/13 2,280 2,315 2,250 2,310 3,183,000
2006/04/12 2,265 2,280 2,250 2,265 1,715,000
2006/04/11 2,325 2,325 2,265 2,300 2,196,000
2006/04/10 2,310 2,330 2,295 2,325 2,069,000
2006/04/07 2,290 2,335 2,280 2,320 4,069,000
2006/04/06 2,275 2,310 2,270 2,275 2,826,000
2006/04/05 2,225 2,300 2,225 2,240 5,231,000
2006/04/04 2,255 2,270 2,220 2,240 4,268,000
2006/04/03 2,220 2,315 2,220 2,280 3,129,000
2006/03/31 2,330 2,330 2,280 2,300 4,267,000
2006/03/30 2,325 2,360 2,320 2,345 2,939,000
2006/03/29 2,295 2,325 2,270 2,315 1,477,000
2006/03/28 2,285 2,315 2,265 2,310 1,441,000
2006/03/27 2,270 2,300 2,265 2,290 1,716,000
2006/03/24 2,295 2,305 2,255 2,270 1,520,000
2006/03/23 2,260 2,320 2,255 2,290 2,432,000
2006/03/22 2,250 2,260 2,220 2,260 2,903,000
2006/03/20 2,215 2,280 2,215 2,270 2,493,000
2006/03/17 2,245 2,245 2,210 2,240 1,513,000
2006/03/16 2,245 2,255 2,230 2,245 1,359,000
2006/03/15 2,250 2,255 2,235 2,245 920,000
2006/03/14 2,280 2,280 2,235 2,250 1,888,000
2006/03/13 2,275 2,290 2,265 2,285 1,983,000
2006/03/10 2,240 2,260 2,235 2,250 4,175,000
2006/03/09 2,225 2,265 2,200 2,255 2,279,000
2006/03/08 2,200 2,230 2,180 2,220 2,807,000
2006/03/07 2,255 2,280 2,210 2,210 3,648,000
2006/03/06 2,220 2,250 2,210 2,230 3,422,000
2006/03/03 2,205 2,235 2,175 2,205 4,406,000
2006/03/02 2,190 2,230 2,175 2,195 4,041,000
2006/03/01 2,150 2,165 2,150 2,160 1,962,000
2006/02/28 2,150 2,165 2,140 2,165 3,785,000
2006/02/27 2,165 2,180 2,140 2,165 1,913,000
2006/02/24 2,175 2,175 2,140 2,155 2,639,000
2006/02/23 2,170 2,190 2,145 2,185 3,207,000
2006/02/22 2,190 2,190 2,120 2,150 3,887,000
2006/02/21 2,180 2,210 2,155 2,195 4,773,000
2006/02/20 2,150 2,200 2,130 2,140 6,423,000
2006/02/17 2,125 2,150 2,120 2,130 3,219,000
2006/02/16 2,105 2,125 2,090 2,125 2,353,000
2006/02/15 2,130 2,140 2,090 2,100 3,257,000
2006/02/14 2,105 2,145 2,100 2,130 3,913,000
2006/02/13 2,060 2,100 2,045 2,080 3,475,000
2006/02/10 2,065 2,105 2,055 2,060 4,110,000
2006/02/09 2,070 2,090 2,050 2,055 3,145,000
2006/02/08 2,080 2,100 2,065 2,065 3,498,000
2006/02/07 2,090 2,110 2,085 2,090 4,080,000
2006/02/06 2,050 2,065 2,040 2,055 4,240,000
2006/02/03 2,040 2,060 2,035 2,040 2,320,000
2006/02/02 2,050 2,075 2,040 2,065 3,824,000
2006/02/01 1,988 2,010 1,988 1,999 3,516,000
2006/01/31 1,989 2,035 1,976 2,015 3,961,000
2006/01/30 2,050 2,060 1,995 1,995 2,405,000
2006/01/27 2,000 2,020 1,992 2,020 2,135,000
2006/01/26 1,982 1,991 1,957 1,974 2,164,000
2006/01/25 1,990 2,010 1,975 1,976 2,104,000
2006/01/24 1,992 2,010 1,975 1,995 2,510,000
2006/01/23 1,968 2,005 1,950 1,955 4,623,000
2006/01/20 1,996 2,025 1,976 2,020 4,205,000
2006/01/19 1,960 1,968 1,918 1,966 5,339,000
2006/01/18 1,980 2,010 1,917 1,922 4,730,000
2006/01/17 1,992 2,050 1,960 1,973 5,072,000
2006/01/16 2,030 2,040 1,971 1,994 7,102,000
2006/01/13 2,125 2,125 2,070 2,090 3,721,000
2006/01/12 2,145 2,160 2,100 2,120 2,313,000
2006/01/11 2,120 2,120 2,075 2,120 2,863,000
2006/01/10 2,135 2,145 2,070 2,085 4,046,000
2006/01/06 2,115 2,175 2,115 2,135 4,129,000
2006/01/05 2,075 2,100 2,060 2,100 2,682,000
2006/01/04 2,090 2,095 2,060 2,075 1,285,000

このページの先頭へ