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
2020/12/30 681 681 670 677 2,672,500
2020/12/29 673 683 667 682 2,565,500
2020/12/28 672 676 662 666 1,817,300
2020/12/25 676 679 670 671 1,097,200
2020/12/24 668 685 668 677 1,830,800
2020/12/23 672 677 660 664 2,684,100
2020/12/22 683 689 669 670 3,748,700
2020/12/21 720 722 694 698 3,055,600
2020/12/18 706 718 705 715 3,164,700
2020/12/17 717 724 706 706 3,225,300
2020/12/16 708 721 705 718 3,264,400
2020/12/15 726 731 706 709 5,016,600
2020/12/14 742 748 737 741 2,746,000
2020/12/11 755 759 745 747 4,441,700
2020/12/10 760 760 746 749 4,196,700
2020/12/09 740 754 740 745 3,361,900
2020/12/08 749 763 739 745 3,426,600
2020/12/07 749 750 737 738 3,044,500
2020/12/04 739 745 733 743 2,752,300
2020/12/03 735 746 730 735 4,092,400
2020/12/02 712 730 706 730 3,665,000
2020/12/01 709 719 701 709 3,019,500
2020/11/30 713 713 697 697 6,287,700
2020/11/27 718 720 706 708 3,216,600
2020/11/26 720 723 710 720 3,940,900
2020/11/25 715 729 711 720 4,770,600
2020/11/24 690 701 685 697 3,155,400
2020/11/20 664 675 660 670 3,560,200
2020/11/19 654 662 650 659 4,469,800
2020/11/18 668 671 658 660 3,681,600
2020/11/17 680 685 668 674 4,277,600
2020/11/16 671 682 666 670 3,686,400
2020/11/13 660 671 653 661 4,436,000
2020/11/12 681 699 673 680 4,016,900
2020/11/11 718 728 696 701 6,076,000
2020/11/10 687 720 684 720 8,627,300
2020/11/09 645 655 636 637 5,646,400
2020/11/06 638 659 625 638 8,334,500
2020/11/05 655 656 631 637 10,424,000
2020/11/04 712 721 707 710 4,156,400
2020/11/02 688 711 688 707 2,953,200
2020/10/30 700 702 675 682 3,675,900
2020/10/29 683 702 676 696 4,201,500
2020/10/28 705 706 670 677 3,359,300
2020/10/27 692 712 685 712 4,366,700
2020/10/26 690 705 690 700 2,913,200
2020/10/23 691 699 686 695 3,884,800
2020/10/22 678 684 672 682 2,486,500
2020/10/21 664 681 663 680 2,840,500
2020/10/20 664 669 659 662 3,889,500
2020/10/19 679 682 666 667 3,463,300
2020/10/16 661 669 657 660 2,812,300
2020/10/15 661 671 657 665 2,897,800
2020/10/14 680 680 660 662 3,687,700
2020/10/13 689 691 681 688 1,577,400
2020/10/12 700 700 676 682 2,548,800
2020/10/09 712 715 698 700 2,233,700
2020/10/08 719 721 710 711 2,065,900
2020/10/07 709 714 703 712 1,587,700
2020/10/06 718 722 713 720 1,810,300
2020/10/05 700 717 699 715 3,618,000
2020/10/02 711 718 681 687 4,937,500
2020/09/30 717 734 703 706 4,086,400
2020/09/29 721 731 712 724 2,882,900
2020/09/28 712 728 705 727 2,992,700
2020/09/25 715 716 697 704 3,088,600
2020/09/24 707 720 706 710 3,935,500
2020/09/23 705 715 695 714 3,456,500
2020/09/18 709 712 700 701 4,905,100
2020/09/17 720 727 698 700 4,171,000
2020/09/16 734 734 720 721 3,194,600
2020/09/15 745 746 738 744 2,092,300
2020/09/14 758 763 751 753 3,173,100
2020/09/11 752 754 736 750 4,785,200
2020/09/10 751 762 750 762 2,301,800
2020/09/09 752 755 742 750 2,653,000
2020/09/08 779 780 753 762 3,653,200
2020/09/07 764 777 760 777 2,442,100
2020/09/04 769 773 757 764 3,177,800
2020/09/03 787 789 780 782 1,636,200
2020/09/02 772 776 759 772 3,172,900
2020/09/01 778 780 768 772 2,470,400
2020/08/31 792 798 783 793 3,644,300
2020/08/28 775 799 765 770 2,963,600
2020/08/27 775 778 766 771 2,116,700
2020/08/26 773 788 769 776 2,061,700
2020/08/25 772 788 772 788 3,304,300
2020/08/24 773 776 756 757 1,737,200
2020/08/21 769 783 769 772 1,788,600
2020/08/20 773 785 767 769 2,173,200
2020/08/19 764 783 761 779 1,912,700
2020/08/18 786 790 766 769 2,338,400
2020/08/17 791 798 786 792 1,501,300
2020/08/14 805 807 797 800 2,345,100
2020/08/13 816 817 798 802 3,784,200
2020/08/12 787 808 787 802 3,783,400
2020/08/11 768 786 759 784 3,831,400
2020/08/07 733 740 728 738 2,085,400
2020/08/06 715 756 714 740 4,467,400
2020/08/05 704 724 699 713 6,300,100
2020/08/04 717 737 710 734 4,613,600
2020/08/03 685 710 685 705 2,836,500
2020/07/31 691 693 674 675 4,851,200
2020/07/30 726 732 703 704 3,178,400
2020/07/29 750 758 721 724 9,612,100
2020/07/28 797 806 790 792 2,381,900
2020/07/27 798 799 787 798 2,557,900
2020/07/22 815 829 807 812 3,292,000
2020/07/21 806 807 796 803 2,172,200
2020/07/20 808 815 801 810 2,361,100
2020/07/17 811 816 804 805 2,176,000
2020/07/16 840 845 815 826 3,595,900
2020/07/15 813 817 793 807 3,089,900
2020/07/14 788 801 782 800 2,310,200
2020/07/13 781 809 777 801 3,424,900
2020/07/10 779 786 762 766 3,282,800
2020/07/09 771 781 769 772 2,697,600
2020/07/08 780 787 772 780 2,479,000
2020/07/07 793 795 786 789 2,692,600
2020/07/06 779 798 778 796 2,288,500
2020/07/03 772 779 763 773 2,672,900
2020/07/02 754 775 752 765 3,644,700
2020/07/01 770 780 756 760 4,691,300
2020/06/30 765 786 763 769 5,296,100
2020/06/29 767 770 747 749 5,116,300
2020/06/26 795 800 783 790 4,361,200
2020/06/25 805 806 791 795 5,058,100
2020/06/24 850 854 826 827 3,157,600
2020/06/23 854 867 835 853 2,980,100
2020/06/22 825 848 817 839 2,160,500
2020/06/19 837 840 824 825 5,132,300
2020/06/18 851 858 840 852 2,138,700
2020/06/17 873 879 847 859 2,895,800
2020/06/16 857 881 853 877 3,456,500
2020/06/15 838 858 827 827 2,414,700
2020/06/12 813 850 806 843 4,969,800
2020/06/11 902 910 855 858 5,857,400
2020/06/10 905 933 896 926 3,290,000
2020/06/09 950 952 908 919 4,196,700
2020/06/08 917 935 907 935 4,131,800
2020/06/05 866 898 862 895 3,725,500
2020/06/04 879 880 848 855 3,987,300
2020/06/03 848 859 843 853 3,949,000
2020/06/02 810 826 807 820 3,230,300
2020/06/01 803 815 799 808 2,357,000
2020/05/29 806 814 792 796 7,488,000
2020/05/28 826 828 800 819 4,448,300
2020/05/27 785 810 777 808 3,771,000
2020/05/26 776 798 771 789 4,097,700
2020/05/25 751 764 746 759 2,302,900
2020/05/22 774 774 736 740 2,621,200
2020/05/21 764 778 760 766 2,555,900
2020/05/20 751 760 740 759 2,486,600
2020/05/19 755 768 751 758 3,709,700
2020/05/18 722 733 710 731 2,830,500
2020/05/15 722 727 700 718 3,805,300
2020/05/14 739 746 705 708 6,159,300
2020/05/13 733 774 727 767 5,425,000
2020/05/12 785 788 751 752 4,466,300
2020/05/11 747 789 736 773 7,848,700
2020/05/08 722 766 710 763 6,907,400
2020/05/07 705 714 702 708 3,229,800
2020/05/01 722 725 704 720 4,039,400
2020/04/30 750 755 740 740 4,692,200
2020/04/28 720 723 707 720 3,400,100
2020/04/27 712 720 703 720 3,439,900
2020/04/24 695 702 687 700 7,015,400
2020/04/23 689 700 687 697 4,385,600
2020/04/22 692 696 678 681 5,539,300
2020/04/21 728 732 712 712 4,111,500
2020/04/20 721 742 715 741 3,999,200
2020/04/17 720 734 711 734 4,604,400
2020/04/16 701 709 698 705 4,014,900
2020/04/15 728 737 718 721 5,299,000
2020/04/14 690 711 679 709 5,054,700
2020/04/13 698 703 684 686 2,607,200
2020/04/10 685 706 676 699 5,381,400
2020/04/09 694 696 670 680 8,143,000
2020/04/08 692 703 672 693 6,873,900
2020/04/07 710 730 678 697 8,199,700
2020/04/06 682 710 667 700 8,051,100
2020/04/03 701 716 688 693 4,313,300
2020/04/02 728 740 705 710 6,414,300
2020/04/01 793 812 740 752 4,895,200
2020/03/31 765 805 760 794 7,889,100
2020/03/30 777 780 725 780 6,805,500
2020/03/27 849 898 762 781 14,408,800
2020/03/26 876 892 806 818 6,860,600
2020/03/25 880 893 855 884 6,583,800
2020/03/24 768 815 761 815 5,119,100
2020/03/23 735 744 712 741 7,295,200
2020/03/19 709 737 683 720 8,174,400
2020/03/18 701 712 667 687 8,863,100
2020/03/17 690 719 671 689 7,344,600
2020/03/16 743 743 699 704 6,417,200
2020/03/13 750 760 703 743 8,344,700
2020/03/12 891 896 822 825 8,373,500
2020/03/11 941 941 917 921 9,885,700
2020/03/10 930 973 900 970 11,485,100
2020/03/09 952 952 903 907 5,025,600
2020/03/06 1,017 1,020 973 982 4,580,900
2020/03/05 1,038 1,047 1,025 1,034 4,567,900
2020/03/04 997 1,025 992 1,021 3,414,100
2020/03/03 1,040 1,042 1,014 1,014 3,518,200
2020/03/02 986 1,035 982 1,023 3,805,500
2020/02/28 1,008 1,020 996 1,005 5,772,700
2020/02/27 1,050 1,054 1,037 1,040 3,207,400
2020/02/26 1,052 1,076 1,047 1,069 4,740,200
2020/02/25 1,062 1,080 1,053 1,061 5,133,800
2020/02/21 1,107 1,130 1,106 1,114 1,913,700
2020/02/20 1,130 1,141 1,111 1,111 4,110,600
2020/02/19 1,126 1,131 1,116 1,125 3,457,900
2020/02/18 1,120 1,127 1,112 1,125 2,526,400
2020/02/17 1,127 1,134 1,112 1,124 4,343,300
2020/02/14 1,165 1,175 1,141 1,144 4,969,300
2020/02/13 1,185 1,194 1,180 1,183 2,191,100
2020/02/12 1,212 1,222 1,192 1,196 2,849,200
2020/02/10 1,196 1,212 1,177 1,196 5,382,800
2020/02/07 1,280 1,287 1,242 1,249 3,109,600
2020/02/06 1,250 1,270 1,250 1,264 3,203,500
2020/02/05 1,245 1,245 1,213 1,231 5,230,300
2020/02/04 1,235 1,243 1,226 1,238 2,952,800
2020/02/03 1,220 1,259 1,220 1,253 2,879,000
2020/01/31 1,260 1,269 1,254 1,259 2,789,000
2020/01/30 1,269 1,269 1,240 1,246 2,774,200
2020/01/29 1,279 1,283 1,258 1,280 2,686,300
2020/01/28 1,286 1,289 1,265 1,274 3,425,600
2020/01/27 1,254 1,270 1,250 1,269 1,948,500
2020/01/24 1,262 1,281 1,241 1,269 3,803,800
2020/01/23 1,253 1,259 1,248 1,250 1,886,200
2020/01/22 1,250 1,253 1,244 1,252 1,760,600
2020/01/21 1,258 1,260 1,252 1,253 1,583,300
2020/01/20 1,258 1,267 1,253 1,257 1,642,500
2020/01/17 1,245 1,258 1,242 1,253 2,517,100
2020/01/16 1,245 1,255 1,237 1,250 2,211,600
2020/01/15 1,260 1,265 1,244 1,253 4,017,900
2020/01/14 1,240 1,268 1,237 1,265 3,422,700
2020/01/10 1,244 1,253 1,241 1,247 3,112,800
2020/01/09 1,219 1,235 1,215 1,233 3,227,800
2020/01/08 1,190 1,208 1,187 1,199 3,512,800
2020/01/07 1,185 1,204 1,183 1,204 3,266,800
2020/01/06 1,174 1,183 1,166 1,180 3,944,800

このページの先頭へ