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
2007/12/28 2,065 2,075 2,035 2,065 1,121,000
2007/12/27 2,110 2,120 2,095 2,105 971,000
2007/12/26 2,120 2,135 2,100 2,120 865,000
2007/12/25 2,175 2,175 2,090 2,110 2,625,000
2007/12/21 2,030 2,095 2,005 2,095 4,036,000
2007/12/20 2,075 2,075 2,020 2,035 2,766,000
2007/12/19 2,070 2,085 2,035 2,035 1,911,000
2007/12/18 2,070 2,115 2,050 2,085 3,700,000
2007/12/17 2,150 2,160 2,100 2,110 2,589,000
2007/12/14 2,170 2,195 2,140 2,175 6,009,000
2007/12/13 2,190 2,220 2,190 2,190 4,614,000
2007/12/12 2,110 2,240 2,100 2,230 6,486,000
2007/12/11 2,115 2,140 2,100 2,140 3,267,000
2007/12/10 2,100 2,130 2,055 2,095 4,412,000
2007/12/07 2,105 2,155 2,070 2,140 4,812,000
2007/12/06 2,150 2,180 2,130 2,145 2,761,000
2007/12/05 2,040 2,110 2,035 2,110 2,885,000
2007/12/04 2,090 2,110 2,055 2,065 2,239,000
2007/12/03 2,105 2,120 2,095 2,115 2,741,000
2007/11/30 2,070 2,100 2,060 2,090 2,702,000
2007/11/29 2,115 2,115 2,050 2,075 2,725,000
2007/11/28 1,983 2,030 1,983 2,020 2,914,000
2007/11/27 1,928 2,015 1,905 2,010 4,056,000
2007/11/26 2,005 2,010 1,972 1,988 2,940,000
2007/11/22 1,912 1,987 1,912 1,974 3,997,000
2007/11/21 1,996 1,996 1,930 1,972 4,187,000
2007/11/20 1,948 2,000 1,917 1,990 3,905,000
2007/11/19 2,010 2,010 1,958 1,965 3,023,000
2007/11/16 1,992 2,005 1,973 1,997 5,399,000
2007/11/15 2,060 2,085 2,025 2,040 4,373,000
2007/11/14 2,030 2,060 2,005 2,020 3,778,000
2007/11/13 1,999 2,020 1,974 2,005 4,043,000
2007/11/12 2,030 2,050 2,010 2,025 3,663,000
2007/11/09 2,150 2,160 2,090 2,100 2,865,000
2007/11/08 2,140 2,170 2,120 2,145 2,882,000
2007/11/07 2,230 2,235 2,160 2,165 2,533,000
2007/11/06 2,230 2,250 2,220 2,250 1,944,000
2007/11/05 2,305 2,310 2,250 2,270 1,977,000
2007/11/02 2,275 2,330 2,275 2,290 2,662,000
2007/11/01 2,270 2,355 2,265 2,355 3,235,000
2007/10/31 2,255 2,260 2,225 2,255 3,333,000
2007/10/30 2,270 2,270 2,225 2,245 3,580,000
2007/10/29 2,300 2,300 2,250 2,265 3,546,000
2007/10/26 2,300 2,300 2,235 2,280 5,019,000
2007/10/25 2,370 2,385 2,345 2,380 2,376,000
2007/10/24 2,355 2,395 2,350 2,355 1,760,000
2007/10/23 2,370 2,375 2,355 2,365 1,339,000
2007/10/22 2,335 2,380 2,325 2,375 1,854,000
2007/10/19 2,380 2,435 2,360 2,415 3,465,000
2007/10/18 2,395 2,460 2,395 2,410 3,887,000
2007/10/17 2,465 2,470 2,390 2,410 3,150,000
2007/10/16 2,465 2,500 2,465 2,470 1,810,000
2007/10/15 2,510 2,525 2,485 2,505 2,775,000
2007/10/12 2,515 2,545 2,440 2,460 4,268,000
2007/10/11 2,480 2,535 2,475 2,525 2,202,000
2007/10/10 2,510 2,510 2,470 2,470 1,226,000
2007/10/09 2,505 2,520 2,475 2,485 1,560,000
2007/10/05 2,505 2,525 2,490 2,495 1,578,000
2007/10/04 2,495 2,520 2,490 2,505 1,544,000
2007/10/03 2,510 2,515 2,485 2,500 1,390,000
2007/10/02 2,495 2,505 2,480 2,495 1,946,000
2007/10/01 2,485 2,490 2,450 2,465 2,268,000
2007/09/28 2,400 2,445 2,395 2,430 2,107,000
2007/09/27 2,390 2,430 2,385 2,430 3,162,000
2007/09/26 2,355 2,375 2,345 2,360 2,061,000
2007/09/25 2,395 2,405 2,370 2,395 2,162,000
2007/09/21 2,370 2,390 2,360 2,370 2,607,000
2007/09/20 2,435 2,450 2,415 2,445 2,887,000
2007/09/19 2,440 2,445 2,395 2,415 2,046,000
2007/09/18 2,330 2,365 2,310 2,325 3,127,000
2007/09/14 2,295 2,340 2,290 2,335 5,630,000
2007/09/13 2,335 2,335 2,285 2,285 3,887,000
2007/09/12 2,315 2,325 2,260 2,275 2,060,000
2007/09/11 2,280 2,310 2,265 2,295 2,578,000
2007/09/10 2,270 2,290 2,255 2,280 4,335,000
2007/09/07 2,380 2,380 2,295 2,325 5,283,000
2007/09/06 2,385 2,405 2,340 2,400 5,591,000
2007/09/05 2,550 2,560 2,465 2,465 2,932,000
2007/09/04 2,525 2,540 2,485 2,535 3,440,000
2007/09/03 2,550 2,550 2,485 2,515 2,542,000
2007/08/31 2,540 2,560 2,510 2,560 3,365,000
2007/08/30 2,520 2,520 2,485 2,500 2,936,000
2007/08/29 2,410 2,450 2,400 2,440 4,118,000
2007/08/28 2,490 2,560 2,490 2,555 2,310,000
2007/08/27 2,585 2,590 2,540 2,545 2,083,000
2007/08/24 2,500 2,565 2,485 2,545 3,694,000
2007/08/23 2,545 2,555 2,515 2,540 3,683,000
2007/08/22 2,380 2,430 2,340 2,425 2,517,000
2007/08/21 2,400 2,400 2,340 2,360 3,305,000
2007/08/20 2,350 2,365 2,320 2,360 4,367,000
2007/08/17 2,340 2,355 2,185 2,210 5,613,000
2007/08/16 2,440 2,485 2,340 2,395 7,645,000
2007/08/15 2,445 2,470 2,425 2,425 3,495,000
2007/08/14 2,450 2,475 2,435 2,465 2,371,000
2007/08/13 2,380 2,485 2,375 2,435 4,123,000
2007/08/10 2,355 2,380 2,290 2,360 7,162,000
2007/08/09 2,545 2,545 2,385 2,455 6,601,000
2007/08/08 2,550 2,550 2,495 2,505 3,050,000
2007/08/07 2,595 2,610 2,505 2,525 5,500,000
2007/08/06 2,440 2,480 2,435 2,475 3,735,000
2007/08/03 2,560 2,560 2,490 2,500 3,539,000
2007/08/02 2,565 2,620 2,515 2,545 3,722,000
2007/08/01 2,620 2,635 2,560 2,560 3,947,000
2007/07/31 2,595 2,600 2,555 2,585 3,708,000
2007/07/30 2,625 2,655 2,585 2,595 4,104,000
2007/07/27 2,695 2,725 2,610 2,640 5,053,000
2007/07/26 2,760 2,805 2,735 2,755 2,866,000
2007/07/25 2,725 2,755 2,695 2,750 2,691,000
2007/07/24 2,745 2,770 2,740 2,760 1,550,000
2007/07/23 2,745 2,780 2,720 2,735 2,151,000
2007/07/20 2,790 2,820 2,770 2,805 2,495,000
2007/07/19 2,795 2,805 2,770 2,790 2,431,000
2007/07/18 2,770 2,780 2,730 2,740 3,094,000
2007/07/17 2,780 2,780 2,725 2,765 3,451,000
2007/07/13 2,805 2,820 2,765 2,800 3,389,000
2007/07/12 2,825 2,825 2,755 2,790 2,356,000
2007/07/11 2,855 2,860 2,810 2,830 2,277,000
2007/07/10 2,870 2,900 2,840 2,900 2,858,000
2007/07/09 2,865 2,870 2,835 2,850 2,137,000
2007/07/06 2,870 2,880 2,845 2,865 1,950,000
2007/07/05 2,855 2,915 2,855 2,895 2,773,000
2007/07/04 2,840 2,875 2,830 2,860 1,284,000
2007/07/03 2,865 2,885 2,845 2,845 2,387,000
2007/07/02 2,810 2,860 2,810 2,850 2,352,000
2007/06/29 2,845 2,850 2,790 2,850 2,407,000
2007/06/28 2,815 2,830 2,795 2,810 2,829,000
2007/06/27 2,870 2,875 2,805 2,820 3,617,000
2007/06/26 2,890 2,910 2,865 2,875 4,275,000
2007/06/25 2,850 2,950 2,840 2,930 5,602,000
2007/06/22 2,835 2,875 2,835 2,860 4,029,000
2007/06/21 2,835 2,890 2,825 2,875 4,885,000
2007/06/20 2,800 2,850 2,785 2,830 3,111,000
2007/06/19 2,830 2,830 2,805 2,810 1,955,000
2007/06/18 2,785 2,825 2,785 2,810 2,279,000
2007/06/15 2,780 2,805 2,755 2,780 3,660,000
2007/06/14 2,745 2,780 2,735 2,775 2,558,000
2007/06/13 2,695 2,740 2,680 2,725 3,078,000
2007/06/12 2,745 2,775 2,745 2,745 2,926,000
2007/06/11 2,730 2,770 2,705 2,765 3,410,000
2007/06/08 2,725 2,750 2,700 2,740 5,615,000
2007/06/07 2,695 2,760 2,690 2,740 2,916,000
2007/06/06 2,715 2,725 2,705 2,715 1,610,000
2007/06/05 2,725 2,730 2,700 2,720 1,828,000
2007/06/04 2,765 2,770 2,730 2,730 2,732,000
2007/06/01 2,665 2,725 2,660 2,710 4,124,000
2007/05/31 2,630 2,650 2,605 2,650 2,456,000
2007/05/30 2,630 2,645 2,595 2,620 1,606,000
2007/05/29 2,630 2,640 2,605 2,635 1,744,000
2007/05/28 2,620 2,660 2,615 2,645 2,782,000
2007/05/25 2,575 2,600 2,570 2,595 2,228,000
2007/05/24 2,645 2,645 2,615 2,640 2,095,000
2007/05/23 2,650 2,665 2,640 2,645 2,360,000
2007/05/22 2,625 2,655 2,615 2,645 1,845,000
2007/05/21 2,615 2,620 2,590 2,610 1,449,000
2007/05/18 2,600 2,605 2,570 2,590 1,952,000
2007/05/17 2,580 2,620 2,575 2,605 1,815,000
2007/05/16 2,575 2,600 2,560 2,590 2,141,000
2007/05/15 2,615 2,630 2,550 2,575 3,382,000
2007/05/14 2,640 2,650 2,620 2,645 2,782,000
2007/05/11 2,665 2,670 2,605 2,635 4,014,000
2007/05/10 2,695 2,710 2,675 2,680 2,416,000
2007/05/09 2,675 2,725 2,665 2,705 3,439,000
2007/05/08 2,675 2,685 2,630 2,640 2,174,000
2007/05/07 2,695 2,720 2,680 2,685 2,777,000
2007/05/02 2,680 2,690 2,645 2,675 3,346,000
2007/05/01 2,690 2,690 2,630 2,630 3,610,000
2007/04/27 2,680 2,700 2,630 2,640 3,813,000
2007/04/26 2,680 2,690 2,615 2,675 4,756,000
2007/04/25 2,705 2,705 2,660 2,685 2,930,000
2007/04/24 2,690 2,715 2,680 2,695 2,992,000
2007/04/23 2,715 2,750 2,675 2,675 2,435,000
2007/04/20 2,725 2,730 2,670 2,675 3,379,000
2007/04/19 2,685 2,700 2,660 2,685 2,533,000
2007/04/18 2,740 2,745 2,710 2,725 3,426,000
2007/04/17 2,785 2,790 2,710 2,735 4,044,000
2007/04/16 2,770 2,790 2,750 2,785 3,795,000
2007/04/13 2,775 2,780 2,685 2,690 4,775,000
2007/04/12 2,790 2,795 2,745 2,770 1,709,000
2007/04/11 2,780 2,810 2,780 2,795 2,169,000
2007/04/10 2,820 2,830 2,800 2,805 2,976,000
2007/04/09 2,780 2,870 2,775 2,870 3,487,000
2007/04/06 2,760 2,775 2,735 2,750 1,955,000
2007/04/05 2,780 2,805 2,770 2,780 4,085,000
2007/04/04 2,770 2,800 2,745 2,785 4,496,000
2007/04/03 2,735 2,770 2,725 2,770 5,836,000
2007/04/02 2,715 2,745 2,680 2,680 7,228,000
2007/03/30 2,625 2,655 2,625 2,655 2,383,000
2007/03/29 2,605 2,640 2,585 2,625 2,830,000
2007/03/28 2,620 2,635 2,565 2,595 2,548,000
2007/03/27 2,610 2,635 2,580 2,600 1,810,000
2007/03/26 2,600 2,625 2,595 2,610 2,114,000
2007/03/23 2,655 2,655 2,620 2,640 2,308,000
2007/03/22 2,630 2,660 2,615 2,615 2,006,000
2007/03/20 2,605 2,610 2,585 2,590 2,875,000
2007/03/19 2,535 2,590 2,535 2,585 3,514,000
2007/03/16 2,520 2,535 2,490 2,495 3,189,000
2007/03/15 2,485 2,540 2,470 2,520 2,995,000
2007/03/14 2,515 2,520 2,470 2,475 3,860,000
2007/03/13 2,570 2,580 2,545 2,550 1,832,000
2007/03/12 2,580 2,600 2,575 2,590 2,051,000
2007/03/09 2,595 2,615 2,550 2,560 6,367,000
2007/03/08 2,510 2,565 2,510 2,560 2,844,000
2007/03/07 2,615 2,615 2,535 2,545 3,340,000
2007/03/06 2,500 2,585 2,500 2,565 4,474,000
2007/03/05 2,475 2,560 2,470 2,510 5,568,000
2007/03/02 2,610 2,625 2,540 2,555 5,242,000
2007/03/01 2,650 2,695 2,595 2,630 3,086,000
2007/02/28 2,585 2,660 2,580 2,620 5,019,000
2007/02/27 2,715 2,775 2,685 2,740 2,707,000
2007/02/26 2,705 2,730 2,685 2,695 2,014,000
2007/02/23 2,725 2,745 2,690 2,715 3,047,000
2007/02/22 2,700 2,720 2,680 2,710 3,437,000
2007/02/21 2,695 2,750 2,690 2,715 4,657,000
2007/02/20 2,665 2,685 2,655 2,675 2,179,000
2007/02/19 2,645 2,670 2,615 2,660 1,584,000
2007/02/16 2,635 2,670 2,615 2,645 3,018,000
2007/02/15 2,635 2,655 2,600 2,625 3,555,000
2007/02/14 2,615 2,635 2,590 2,600 3,291,000
2007/02/13 2,650 2,660 2,610 2,625 2,749,000
2007/02/09 2,600 2,670 2,585 2,650 3,079,000
2007/02/08 2,615 2,640 2,585 2,600 2,357,000
2007/02/07 2,565 2,580 2,560 2,575 1,967,000
2007/02/06 2,650 2,650 2,600 2,630 2,674,000
2007/02/05 2,580 2,600 2,535 2,585 3,781,000
2007/02/02 2,645 2,670 2,610 2,625 3,779,000
2007/02/01 2,650 2,730 2,630 2,685 5,019,000
2007/01/31 2,605 2,665 2,600 2,630 8,157,000
2007/01/30 2,500 2,555 2,500 2,525 4,158,000
2007/01/29 2,465 2,515 2,465 2,500 2,991,000
2007/01/26 2,505 2,530 2,460 2,485 4,008,000
2007/01/25 2,575 2,575 2,500 2,540 8,743,000
2007/01/24 2,410 2,420 2,390 2,415 2,053,000
2007/01/23 2,395 2,420 2,390 2,415 1,825,000
2007/01/22 2,420 2,440 2,405 2,425 1,295,000
2007/01/19 2,405 2,440 2,385 2,405 3,452,000
2007/01/18 2,390 2,400 2,365 2,400 3,371,000
2007/01/17 2,395 2,400 2,350 2,380 2,300,000
2007/01/16 2,390 2,415 2,385 2,390 1,601,000
2007/01/15 2,415 2,430 2,395 2,405 1,539,000
2007/01/12 2,385 2,445 2,380 2,410 2,767,000
2007/01/11 2,340 2,400 2,340 2,370 3,114,000
2007/01/10 2,380 2,390 2,320 2,355 2,634,000
2007/01/09 2,365 2,420 2,365 2,380 3,113,000
2007/01/05 2,455 2,470 2,375 2,405 2,669,000
2007/01/04 2,465 2,480 2,440 2,455 1,573,000

このページの先頭へ