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
2016/12/30 983 992 976 988 3,349,100
2016/12/29 992 994 978 981 2,740,500
2016/12/28 994 1,001 992 996 2,265,600
2016/12/27 996 999 993 994 2,310,300
2016/12/26 1,000 1,003 995 997 2,329,100
2016/12/22 1,003 1,008 993 1,007 3,110,400
2016/12/21 1,010 1,015 999 1,003 3,278,900
2016/12/20 1,014 1,017 1,001 1,007 4,026,000
2016/12/19 1,031 1,031 1,014 1,014 4,320,600
2016/12/16 1,037 1,044 1,032 1,033 5,185,400
2016/12/15 1,041 1,048 1,025 1,027 5,203,800
2016/12/14 1,042 1,048 1,036 1,041 2,787,200
2016/12/13 1,032 1,045 1,030 1,038 2,906,300
2016/12/12 1,060 1,065 1,027 1,038 4,505,100
2016/12/09 1,028 1,051 1,026 1,046 6,210,800
2016/12/08 1,022 1,033 1,021 1,029 5,746,200
2016/12/07 964 1,010 964 1,008 8,464,700
2016/12/06 950 957 949 957 3,989,600
2016/12/05 948 949 938 942 3,073,300
2016/12/02 949 952 944 952 4,488,500
2016/12/01 936 947 933 941 5,776,200
2016/11/30 920 928 919 921 4,874,700
2016/11/29 920 928 920 921 3,035,000
2016/11/28 919 926 915 924 3,555,500
2016/11/25 920 935 919 923 5,157,500
2016/11/24 911 918 909 913 4,370,600
2016/11/22 906 910 899 901 4,550,300
2016/11/21 916 922 913 921 3,103,000
2016/11/18 906 918 906 912 4,474,900
2016/11/17 889 900 886 897 3,856,700
2016/11/16 899 909 893 908 5,869,100
2016/11/15 880 897 875 889 5,181,400
2016/11/14 867 878 863 878 3,880,400
2016/11/11 863 869 854 857 5,160,900
2016/11/10 850 857 845 852 5,036,200
2016/11/09 854 863 804 810 7,958,200
2016/11/08 851 858 849 850 2,319,300
2016/11/07 859 866 848 851 3,085,700
2016/11/04 850 851 841 845 4,689,200
2016/11/02 856 861 851 856 4,443,900
2016/11/01 857 862 852 859 3,181,800
2016/10/31 857 865 852 856 6,258,800
2016/10/28 867 873 856 858 13,839,500
2016/10/27 907 910 889 897 6,281,700
2016/10/26 929 930 912 916 2,879,900
2016/10/25 930 940 924 927 3,511,400
2016/10/24 926 931 918 926 2,853,700
2016/10/21 938 943 934 937 3,599,200
2016/10/20 913 929 905 929 4,332,000
2016/10/19 905 915 903 913 3,201,800
2016/10/18 909 917 901 915 3,132,300
2016/10/17 912 925 911 915 3,024,900
2016/10/14 911 916 903 915 3,436,700
2016/10/13 925 934 911 913 2,513,700
2016/10/12 920 929 913 919 2,141,100
2016/10/11 936 944 927 928 2,919,500
2016/10/07 911 934 911 933 3,616,100
2016/10/06 920 929 918 919 2,885,900
2016/10/05 900 911 897 911 4,376,800
2016/10/04 896 898 886 893 3,888,300
2016/10/03 909 909 892 895 4,246,600
2016/09/30 920 924 907 910 2,990,100
2016/09/29 912 935 911 929 3,295,100
2016/09/28 913 915 904 907 3,434,300
2016/09/27 920 937 915 937 4,584,000
2016/09/26 943 943 935 936 2,840,300
2016/09/23 941 949 938 943 2,844,700
2016/09/21 924 948 917 946 3,403,600
2016/09/20 916 926 906 924 2,852,300
2016/09/16 931 932 923 924 3,044,100
2016/09/15 932 934 922 926 1,972,500
2016/09/14 935 944 934 935 2,656,500
2016/09/13 936 939 927 934 2,073,800
2016/09/12 950 953 929 933 3,224,600
2016/09/09 943 961 943 956 3,322,200
2016/09/08 948 965 947 952 3,142,600
2016/09/07 948 957 943 951 4,747,200
2016/09/06 990 998 987 988 2,246,000
2016/09/05 989 997 985 990 2,067,000
2016/09/02 979 980 966 976 2,967,200
2016/09/01 936 979 932 977 5,481,900
2016/08/31 940 942 929 933 3,102,400
2016/08/30 931 940 925 935 2,107,000
2016/08/29 936 938 928 933 4,286,400
2016/08/26 940 940 924 927 2,102,300
2016/08/25 940 944 934 942 2,267,600
2016/08/24 926 942 922 938 2,169,200
2016/08/23 933 933 918 920 2,224,600
2016/08/22 934 940 929 940 1,409,800
2016/08/19 930 938 922 936 1,964,200
2016/08/18 934 949 921 932 3,209,900
2016/08/17 914 941 913 937 2,319,000
2016/08/16 933 937 909 911 3,610,800
2016/08/15 937 945 936 942 1,690,900
2016/08/12 935 946 923 945 3,040,600
2016/08/10 913 927 912 926 1,973,100
2016/08/09 907 920 904 916 4,089,300
2016/08/08 908 927 904 911 6,511,900
2016/08/05 936 946 922 938 3,379,600
2016/08/04 906 939 906 937 3,882,300
2016/08/03 894 909 891 905 3,727,900
2016/08/02 906 924 905 906 2,076,400
2016/08/01 907 926 895 914 3,292,000
2016/07/29 888 918 888 916 5,020,700
2016/07/28 895 898 883 887 3,246,700
2016/07/27 894 902 882 894 4,982,600
2016/07/26 929 933 884 890 5,447,700
2016/07/25 922 951 922 944 3,765,700
2016/07/22 910 925 906 917 2,342,900
2016/07/21 909 932 908 921 3,079,100
2016/07/20 919 923 894 901 4,283,300
2016/07/19 936 941 930 934 3,203,500
2016/07/15 930 931 912 923 3,963,200
2016/07/14 907 931 906 930 3,599,700
2016/07/13 909 910 893 903 3,418,600
2016/07/12 860 891 856 888 3,865,800
2016/07/11 843 848 835 845 4,956,600
2016/07/08 833 846 823 823 3,945,700
2016/07/07 830 841 824 833 3,387,700
2016/07/06 850 851 833 842 3,955,800
2016/07/05 865 876 856 861 2,452,600
2016/07/04 870 876 863 868 3,057,000
2016/07/01 902 905 876 880 3,105,500
2016/06/30 888 897 883 884 3,827,600
2016/06/29 867 880 861 878 3,100,800
2016/06/28 850 865 839 858 5,269,900
2016/06/27 882 885 848 861 6,918,300
2016/06/24 955 963 871 879 6,786,000
2016/06/23 943 947 933 945 2,342,300
2016/06/22 939 943 928 939 3,567,500
2016/06/21 923 938 916 935 3,425,200
2016/06/20 922 941 922 934 5,397,600
2016/06/17 896 925 891 902 5,351,800
2016/06/16 882 889 872 879 4,980,200
2016/06/15 874 891 867 883 3,246,900
2016/06/14 889 897 871 876 4,194,400
2016/06/13 895 904 892 892 3,690,700
2016/06/10 907 909 900 905 3,489,000
2016/06/09 913 915 908 911 2,352,000
2016/06/08 928 931 908 921 3,860,200
2016/06/07 917 937 916 933 2,868,500
2016/06/06 914 922 905 922 2,824,000
2016/06/03 935 942 927 933 3,137,400
2016/06/02 960 961 937 939 3,003,100
2016/06/01 967 978 961 962 3,424,300
2016/05/31 944 972 944 966 6,049,100
2016/05/30 944 951 941 950 2,271,900
2016/05/27 941 944 937 943 2,413,700
2016/05/26 948 949 935 938 2,645,700
2016/05/25 952 953 933 940 3,505,100
2016/05/24 938 939 930 936 3,377,600
2016/05/23 940 948 931 947 2,577,900
2016/05/20 950 950 932 945 3,946,200
2016/05/19 950 955 940 944 3,030,900
2016/05/18 947 953 939 951 4,374,000
2016/05/17 948 959 942 959 2,492,300
2016/05/16 931 948 930 941 2,168,600
2016/05/13 962 966 934 936 3,022,800
2016/05/12 946 957 942 954 2,737,000
2016/05/11 968 973 950 953 3,466,000
2016/05/10 950 972 945 969 4,670,100
2016/05/09 956 960 948 948 3,688,800
2016/05/06 967 968 945 952 5,679,800
2016/05/02 1,021 1,022 942 956 14,926,600
2016/04/28 1,180 1,188 1,130 1,134 3,331,700
2016/04/27 1,203 1,204 1,152 1,159 4,726,200
2016/04/26 1,194 1,201 1,180 1,192 2,619,500
2016/04/25 1,203 1,213 1,194 1,206 2,904,600
2016/04/22 1,164 1,198 1,162 1,195 4,386,200
2016/04/21 1,157 1,168 1,142 1,165 3,157,800
2016/04/20 1,141 1,154 1,135 1,140 2,148,300
2016/04/19 1,127 1,140 1,124 1,133 2,330,600
2016/04/18 1,091 1,105 1,089 1,100 2,536,100
2016/04/15 1,130 1,139 1,127 1,135 2,279,200
2016/04/14 1,123 1,140 1,120 1,135 3,049,400
2016/04/13 1,084 1,107 1,082 1,101 2,501,900
2016/04/12 1,056 1,074 1,042 1,072 3,389,100
2016/04/11 1,065 1,066 1,036 1,058 2,972,700
2016/04/08 1,042 1,078 1,031 1,065 3,852,300
2016/04/07 1,054 1,071 1,039 1,057 2,934,100
2016/04/06 1,063 1,071 1,053 1,061 3,117,000
2016/04/05 1,087 1,091 1,065 1,068 2,845,700
2016/04/04 1,095 1,119 1,089 1,094 3,078,900
2016/04/01 1,140 1,141 1,090 1,095 5,340,500
2016/03/31 1,163 1,175 1,146 1,146 3,682,700
2016/03/30 1,188 1,192 1,154 1,156 4,194,600
2016/03/29 1,173 1,197 1,159 1,194 3,829,000
2016/03/28 1,185 1,194 1,175 1,185 2,419,100
2016/03/25 1,158 1,186 1,158 1,180 3,474,000
2016/03/24 1,168 1,175 1,147 1,151 2,737,200
2016/03/23 1,160 1,170 1,151 1,163 2,221,700
2016/03/22 1,157 1,168 1,142 1,161 3,407,200
2016/03/18 1,150 1,162 1,141 1,149 3,416,600
2016/03/17 1,180 1,190 1,149 1,160 3,391,800
2016/03/16 1,175 1,185 1,170 1,177 2,606,200
2016/03/15 1,182 1,199 1,175 1,187 2,966,800
2016/03/14 1,188 1,193 1,173 1,178 2,287,500
2016/03/11 1,149 1,185 1,149 1,181 4,813,700
2016/03/10 1,168 1,178 1,153 1,173 3,165,900
2016/03/09 1,151 1,165 1,148 1,157 3,662,200
2016/03/08 1,167 1,173 1,159 1,163 3,099,200
2016/03/07 1,179 1,184 1,158 1,164 2,624,600
2016/03/04 1,165 1,188 1,152 1,186 2,861,700
2016/03/03 1,153 1,186 1,152 1,178 2,651,600
2016/03/02 1,129 1,158 1,123 1,153 3,540,900
2016/03/01 1,112 1,118 1,086 1,109 2,658,700
2016/02/29 1,152 1,155 1,115 1,115 3,557,600
2016/02/26 1,144 1,158 1,141 1,142 2,250,200
2016/02/25 1,141 1,151 1,119 1,131 4,023,700
2016/02/24 1,127 1,144 1,116 1,132 2,897,000
2016/02/23 1,134 1,160 1,126 1,136 3,168,900
2016/02/22 1,122 1,143 1,117 1,134 3,018,700
2016/02/19 1,154 1,163 1,130 1,146 3,565,800
2016/02/18 1,175 1,189 1,162 1,167 4,208,500
2016/02/17 1,140 1,164 1,137 1,150 3,767,600
2016/02/16 1,132 1,167 1,124 1,152 5,172,200
2016/02/15 1,094 1,151 1,076 1,139 6,654,800
2016/02/12 1,076 1,086 1,041 1,046 7,527,300
2016/02/10 1,129 1,132 1,086 1,101 5,710,000
2016/02/09 1,156 1,165 1,132 1,136 3,568,300
2016/02/08 1,190 1,205 1,170 1,199 3,217,600
2016/02/05 1,162 1,200 1,147 1,195 5,846,900
2016/02/04 1,135 1,189 1,126 1,181 5,325,500
2016/02/03 1,187 1,189 1,145 1,148 5,469,100
2016/02/02 1,250 1,250 1,180 1,215 8,066,000
2016/02/01 1,166 1,180 1,152 1,174 4,244,300
2016/01/29 1,127 1,161 1,100 1,154 5,493,400
2016/01/28 1,143 1,146 1,123 1,132 2,705,000
2016/01/27 1,127 1,146 1,126 1,143 2,936,000
2016/01/26 1,111 1,115 1,093 1,108 2,726,600
2016/01/25 1,139 1,140 1,114 1,124 3,320,800
2016/01/22 1,116 1,133 1,107 1,132 3,921,300
2016/01/21 1,103 1,124 1,082 1,082 4,211,900
2016/01/20 1,134 1,137 1,101 1,103 4,334,700
2016/01/19 1,120 1,145 1,112 1,138 3,697,400
2016/01/18 1,118 1,135 1,108 1,129 3,758,700
2016/01/15 1,156 1,163 1,128 1,136 2,917,400
2016/01/14 1,116 1,139 1,112 1,137 5,043,900
2016/01/13 1,128 1,150 1,128 1,139 2,351,900
2016/01/12 1,129 1,143 1,115 1,115 4,624,000
2016/01/08 1,124 1,166 1,122 1,148 5,484,600
2016/01/07 1,180 1,181 1,144 1,147 4,952,600
2016/01/06 1,218 1,227 1,187 1,196 3,252,200
2016/01/05 1,220 1,235 1,214 1,218 2,155,700
2016/01/04 1,229 1,246 1,216 1,223 2,731,300

このページの先頭へ