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
2011/12/30 662 674 662 671 2,019,000
2011/12/29 666 667 656 663 1,911,000
2011/12/28 670 675 667 667 2,521,000
2011/12/27 663 670 661 669 1,487,000
2011/12/26 677 677 668 669 3,086,000
2011/12/22 656 666 655 663 4,720,000
2011/12/21 660 665 653 658 3,317,000
2011/12/20 655 661 651 657 2,243,000
2011/12/19 657 659 646 650 2,776,000
2011/12/16 668 668 661 663 2,663,000
2011/12/15 675 677 664 666 3,828,000
2011/12/14 684 684 676 680 3,688,000
2011/12/13 684 693 684 690 3,043,000
2011/12/12 691 700 688 695 3,036,000
2011/12/09 684 686 676 680 6,599,000
2011/12/08 696 699 691 695 2,711,000
2011/12/07 683 701 679 699 3,728,000
2011/12/06 682 691 675 676 2,322,000
2011/12/05 685 694 681 691 2,587,000
2011/12/02 696 700 681 685 4,525,000
2011/12/01 705 708 694 697 3,924,000
2011/11/30 681 684 673 682 2,739,000
2011/11/29 677 689 673 688 3,371,000
2011/11/28 659 673 657 667 5,101,000
2011/11/25 642 653 636 652 5,226,000
2011/11/24 624 650 621 643 4,213,000
2011/11/22 630 645 627 642 4,176,000
2011/11/21 625 633 625 631 2,027,000
2011/11/18 626 641 625 632 3,677,000
2011/11/17 623 635 619 634 3,017,000
2011/11/16 628 633 621 622 2,757,000
2011/11/15 626 635 622 632 1,990,000
2011/11/14 630 635 626 629 3,381,000
2011/11/11 627 632 619 620 4,556,000
2011/11/10 630 630 623 627 4,682,000
2011/11/09 652 656 637 645 5,921,000
2011/11/08 652 654 636 638 2,225,000
2011/11/07 659 661 646 660 3,667,000
2011/11/04 660 665 654 664 2,928,000
2011/11/02 649 656 647 650 4,063,000
2011/11/01 656 664 651 655 3,204,000
2011/10/31 651 662 646 653 7,200,000
2011/10/28 690 697 677 681 3,620,000
2011/10/27 666 697 658 693 4,087,000
2011/10/26 663 676 661 670 2,893,000
2011/10/25 686 692 671 673 3,010,000
2011/10/24 685 686 678 685 2,057,000
2011/10/21 676 679 669 678 2,115,000
2011/10/20 680 680 672 677 2,709,000
2011/10/19 696 702 684 687 4,314,000
2011/10/18 684 684 678 681 2,080,000
2011/10/17 694 699 691 695 3,381,000
2011/10/14 685 685 676 681 2,738,000
2011/10/13 699 711 687 691 5,213,000
2011/10/12 673 688 670 683 3,824,000
2011/10/11 661 678 657 676 4,627,000
2011/10/07 640 644 637 638 1,764,000
2011/10/06 622 636 620 632 2,745,000
2011/10/05 621 625 610 615 3,945,000
2011/10/04 611 617 599 614 4,404,000
2011/10/03 636 637 615 624 3,666,000
2011/09/30 646 656 642 654 4,126,000
2011/09/29 630 647 627 647 4,382,000
2011/09/28 641 645 635 640 3,670,000
2011/09/27 633 647 630 646 5,353,000
2011/09/26 654 654 622 623 7,500,000
2011/09/22 651 657 648 650 5,954,000
2011/09/21 660 660 651 655 5,456,000
2011/09/20 676 676 661 666 3,861,000
2011/09/16 673 686 671 686 3,608,000
2011/09/15 656 667 654 662 3,561,000
2011/09/14 660 662 643 648 3,610,000
2011/09/13 656 660 648 659 2,628,000
2011/09/12 654 656 646 648 4,394,000
2011/09/09 667 674 665 667 6,645,000
2011/09/08 685 688 672 675 2,671,000
2011/09/07 665 678 664 675 4,821,000
2011/09/06 665 666 655 655 5,396,000
2011/09/05 686 688 668 672 5,188,000
2011/09/02 700 715 696 701 5,684,000
2011/09/01 691 702 687 699 5,074,000
2011/08/31 690 692 686 690 3,643,000
2011/08/30 690 698 690 693 3,530,000
2011/08/29 687 695 676 686 3,481,000
2011/08/26 671 688 668 688 3,510,000
2011/08/25 674 689 671 680 4,386,000
2011/08/24 692 693 663 664 7,072,000
2011/08/23 683 689 678 688 4,884,000
2011/08/22 669 693 668 685 6,539,000
2011/08/19 690 694 678 679 5,680,000
2011/08/18 717 720 705 709 4,752,000
2011/08/17 727 730 719 727 3,211,000
2011/08/16 731 735 727 730 2,780,000
2011/08/15 727 735 724 730 2,620,000
2011/08/12 728 733 712 717 5,569,000
2011/08/11 720 726 714 726 5,637,000
2011/08/10 751 752 731 739 5,985,000
2011/08/09 717 732 708 730 6,031,000
2011/08/08 755 756 735 743 5,383,000
2011/08/05 753 772 746 766 7,133,000
2011/08/04 795 811 789 789 5,560,000
2011/08/03 799 800 788 790 5,256,000
2011/08/02 826 826 809 811 6,075,000
2011/08/01 832 844 830 832 2,925,000
2011/07/29 846 846 832 832 4,568,000
2011/07/28 848 851 842 845 2,671,000
2011/07/27 861 862 853 857 2,764,000
2011/07/26 872 872 865 867 1,941,000
2011/07/25 874 875 863 864 3,425,000
2011/07/22 868 878 867 873 3,726,000
2011/07/21 855 861 852 859 4,429,000
2011/07/20 864 864 848 850 4,514,000
2011/07/19 861 863 850 852 3,455,000
2011/07/15 874 879 868 871 2,820,000
2011/07/14 877 879 864 871 4,684,000
2011/07/13 878 888 874 882 4,906,000
2011/07/12 896 902 888 893 3,135,000
2011/07/11 919 919 905 906 3,099,000
2011/07/08 938 938 922 926 4,901,000
2011/07/07 911 930 911 923 6,278,000
2011/07/06 895 907 891 906 6,705,000
2011/07/05 870 904 869 894 12,266,000
2011/07/04 872 882 853 864 11,247,000
2011/07/01 900 910 875 887 14,560,000
2011/06/30 880 895 877 889 6,438,000
2011/06/29 874 877 865 874 3,147,000
2011/06/28 868 874 864 867 2,791,000
2011/06/27 864 865 857 857 2,095,000
2011/06/24 858 868 858 866 2,746,000
2011/06/23 859 870 853 860 1,643,000
2011/06/22 852 870 852 864 4,201,000
2011/06/21 852 854 843 849 3,090,000
2011/06/20 848 859 842 851 2,684,000
2011/06/17 860 862 851 854 2,840,000
2011/06/16 874 874 860 861 3,380,000
2011/06/15 882 884 872 876 3,841,000
2011/06/14 864 894 861 881 3,628,000
2011/06/13 856 864 852 862 2,800,000
2011/06/10 872 878 862 865 4,571,000
2011/06/09 857 865 853 864 3,107,000
2011/06/08 857 869 853 867 3,005,000
2011/06/07 854 864 850 863 3,777,000
2011/06/06 861 863 847 851 3,103,000
2011/06/03 876 884 859 861 3,439,000
2011/06/02 877 877 863 863 6,263,000
2011/06/01 898 898 880 888 5,312,000
2011/05/31 885 900 881 897 4,462,000
2011/05/30 885 889 872 887 5,073,000
2011/05/27 870 898 866 888 6,831,000
2011/05/26 890 913 875 885 17,275,000
2011/05/25 846 855 837 850 3,783,000
2011/05/24 829 848 826 846 4,332,000
2011/05/23 835 835 825 829 2,462,000
2011/05/20 845 849 835 839 2,794,000
2011/05/19 863 864 842 846 2,976,000
2011/05/18 850 860 845 859 2,454,000
2011/05/17 843 846 838 843 3,215,000
2011/05/16 852 852 838 849 3,092,000
2011/05/13 869 870 851 858 4,173,000
2011/05/12 879 880 868 868 3,959,000
2011/05/11 900 900 887 890 3,779,000
2011/05/10 886 897 884 892 4,714,000
2011/05/09 878 888 875 881 4,978,000
2011/05/06 890 891 873 878 5,520,000
2011/05/02 893 893 878 890 6,284,000
2011/04/28 902 905 885 890 11,170,000
2011/04/27 934 952 931 946 5,297,000
2011/04/26 936 936 918 924 3,047,000
2011/04/25 943 947 932 941 2,043,000
2011/04/22 940 943 931 932 3,316,000
2011/04/21 941 948 937 944 3,100,000
2011/04/20 925 934 917 930 3,154,000
2011/04/19 915 923 913 922 3,203,000
2011/04/18 932 939 923 923 3,517,000
2011/04/15 928 931 917 926 2,977,000
2011/04/14 915 939 912 935 4,599,000
2011/04/13 905 918 904 915 4,621,000
2011/04/12 915 918 903 909 4,169,000
2011/04/11 932 935 926 931 3,344,000
2011/04/08 936 954 929 948 4,199,000
2011/04/07 948 952 933 935 3,673,000
2011/04/06 953 961 930 938 4,614,000
2011/04/05 955 964 940 946 6,215,000
2011/04/04 970 970 949 949 3,210,000
2011/04/01 972 977 957 963 3,330,000
2011/03/31 986 990 964 976 4,639,000
2011/03/30 943 981 935 976 5,093,000
2011/03/29 935 948 918 938 4,921,000
2011/03/28 946 949 930 941 3,530,000
2011/03/25 960 960 932 944 3,998,000
2011/03/24 941 951 928 930 4,531,000
2011/03/23 955 958 927 951 5,838,000
2011/03/22 943 963 943 954 5,940,000
2011/03/18 860 913 860 907 7,515,000
2011/03/17 826 863 818 850 12,102,000
2011/03/16 885 919 845 865 12,926,000
2011/03/15 955 960 833 873 8,479,000
2011/03/14 950 1,017 932 983 6,152,000
2011/03/11 1,057 1,072 1,055 1,055 6,510,000
2011/03/10 1,071 1,076 1,065 1,067 2,505,000
2011/03/09 1,073 1,078 1,068 1,071 2,930,000
2011/03/08 1,075 1,081 1,066 1,066 3,862,000
2011/03/07 1,078 1,078 1,066 1,074 3,066,000
2011/03/04 1,084 1,090 1,071 1,082 5,953,000
2011/03/03 1,066 1,076 1,066 1,075 3,262,000
2011/03/02 1,080 1,080 1,060 1,061 4,936,000
2011/03/01 1,086 1,091 1,082 1,087 3,334,000
2011/02/28 1,084 1,084 1,070 1,078 5,049,000
2011/02/25 1,076 1,088 1,074 1,087 3,001,000
2011/02/24 1,091 1,091 1,070 1,073 3,332,000
2011/02/23 1,082 1,097 1,081 1,086 4,109,000
2011/02/22 1,110 1,110 1,095 1,099 3,145,000
2011/02/21 1,116 1,120 1,105 1,115 2,612,000
2011/02/18 1,111 1,120 1,092 1,113 5,315,000
2011/02/17 1,094 1,122 1,085 1,119 10,418,000
2011/02/16 1,076 1,082 1,073 1,073 8,731,000
2011/02/15 1,091 1,093 1,073 1,085 5,000,000
2011/02/14 1,098 1,107 1,087 1,090 5,380,000
2011/02/10 1,081 1,094 1,078 1,093 4,827,000
2011/02/09 1,088 1,092 1,075 1,080 4,700,000
2011/02/08 1,084 1,087 1,081 1,082 6,260,000
2011/02/07 1,085 1,085 1,071 1,076 7,594,000
2011/02/04 1,061 1,067 1,056 1,063 12,894,000
2011/02/03 1,060 1,070 1,046 1,052 17,361,000
2011/02/02 1,156 1,182 1,153 1,168 6,116,000
2011/02/01 1,162 1,165 1,134 1,140 5,525,000
2011/01/31 1,181 1,183 1,159 1,169 5,007,000
2011/01/28 1,219 1,228 1,195 1,200 3,625,000
2011/01/27 1,202 1,221 1,196 1,219 5,607,000
2011/01/26 1,215 1,226 1,210 1,214 3,313,000
2011/01/25 1,203 1,217 1,193 1,214 4,718,000
2011/01/24 1,194 1,209 1,189 1,204 7,713,000
2011/01/21 1,171 1,187 1,171 1,177 9,311,000
2011/01/20 1,170 1,174 1,160 1,165 4,678,000
2011/01/19 1,178 1,190 1,175 1,184 3,384,000
2011/01/18 1,168 1,178 1,165 1,175 2,537,000
2011/01/17 1,168 1,175 1,164 1,173 3,852,000
2011/01/14 1,170 1,189 1,163 1,164 7,136,000
2011/01/13 1,180 1,194 1,180 1,192 4,135,000
2011/01/12 1,186 1,188 1,172 1,173 2,724,000
2011/01/11 1,190 1,190 1,176 1,178 4,882,000
2011/01/07 1,200 1,204 1,188 1,196 4,545,000
2011/01/06 1,216 1,222 1,197 1,208 4,879,000
2011/01/05 1,210 1,214 1,203 1,208 2,178,000
2011/01/04 1,203 1,210 1,196 1,207 1,676,000

このページの先頭へ