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
2026/05/01 1,309 1,313 1,298 1,301 1,961,500
2026/04/30 1,312 1,332 1,308 1,317 2,782,700
2026/04/28 1,307 1,314 1,300 1,313 1,913,600
2026/04/27 1,318 1,319 1,299 1,299 3,220,100
2026/04/24 1,320 1,326 1,293 1,297 5,491,000
2026/04/23 1,345 1,353 1,329 1,350 2,268,300
2026/04/22 1,359 1,363 1,347 1,350 1,628,200
2026/04/21 1,379 1,379 1,359 1,359 1,301,600
2026/04/20 1,419 1,421 1,365 1,372 1,611,600
2026/04/17 1,413 1,426 1,400 1,406 2,140,300
2026/04/16 1,406 1,440 1,404 1,415 2,920,100
2026/04/15 1,382 1,387 1,376 1,385 1,608,200
2026/04/14 1,354 1,368 1,349 1,363 1,740,900
2026/04/13 1,339 1,349 1,334 1,343 1,795,300
2026/04/10 1,374 1,382 1,342 1,342 1,651,700
2026/04/09 1,395 1,400 1,372 1,375 1,884,200
2026/04/08 1,400 1,404 1,380 1,385 2,343,500
2026/04/07 1,361 1,371 1,348 1,357 1,321,200
2026/04/06 1,355 1,373 1,352 1,360 1,361,400
2026/04/03 1,339 1,357 1,335 1,355 2,050,900
2026/03/27 1,351 1,386 1,351 1,369 3,151,400
2026/03/26 1,350 1,351 1,318 1,350 5,331,100
2026/03/25 1,403 1,408 1,395 1,396 1,897,200
2026/03/24 1,377 1,381 1,362 1,375 1,944,100
2026/03/23 1,348 1,366 1,335 1,357 2,739,900
2026/03/19 1,352 1,374 1,351 1,359 2,842,400
2026/03/18 1,367 1,377 1,360 1,376 1,332,100
2026/03/17 1,349 1,360 1,345 1,346 1,638,500
2026/03/16 1,348 1,363 1,335 1,339 1,368,700
2026/03/13 1,333 1,358 1,331 1,348 1,982,500
2026/03/12 1,359 1,360 1,341 1,355 1,567,000
2026/03/11 1,362 1,371 1,359 1,363 1,573,400
2026/03/10 1,375 1,375 1,335 1,354 2,502,000
2026/03/09 1,303 1,342 1,303 1,335 2,322,200
2026/03/06 1,354 1,381 1,354 1,374 1,423,600
2026/03/05 1,383 1,396 1,353 1,361 2,238,300
2026/03/04 1,382 1,382 1,328 1,349 2,564,500
2026/03/03 1,436 1,446 1,391 1,396 1,858,800
2026/03/02 1,450 1,461 1,431 1,455 1,835,500
2026/02/27 1,461 1,472 1,449 1,470 2,264,200
2026/02/26 1,474 1,482 1,458 1,461 1,508,000
2026/02/25 1,450 1,452 1,437 1,446 1,230,700
2026/02/24 1,437 1,456 1,436 1,441 1,917,200
2026/02/20 1,461 1,463 1,445 1,449 1,504,800
2026/02/19 1,480 1,481 1,465 1,475 1,451,400
2026/02/18 1,464 1,487 1,462 1,480 1,633,700
2026/02/17 1,482 1,482 1,451 1,454 1,060,400
2026/02/16 1,475 1,489 1,472 1,480 1,341,100
2026/02/13 1,495 1,509 1,459 1,464 3,242,000
2026/02/12 1,580 1,586 1,516 1,516 2,737,600
2026/02/10 1,544 1,577 1,543 1,574 2,213,900
2026/02/09 1,543 1,572 1,522 1,543 3,868,400
2026/02/06 1,516 1,533 1,490 1,503 5,178,800
2026/02/05 1,465 1,479 1,431 1,431 3,327,600
2026/02/04 1,415 1,457 1,412 1,454 2,748,000
2026/02/03 1,398 1,432 1,383 1,426 2,567,000
2026/02/02 1,392 1,392 1,370 1,378 2,151,800
2026/01/30 1,351 1,368 1,336 1,362 2,681,300
2026/01/29 1,326 1,346 1,317 1,345 1,760,300
2026/01/28 1,322 1,353 1,322 1,332 1,925,700
2026/01/27 1,356 1,365 1,348 1,352 1,859,400
2026/01/26 1,375 1,379 1,353 1,362 2,302,700
2026/01/23 1,416 1,417 1,397 1,402 1,564,900
2026/01/22 1,397 1,414 1,392 1,409 2,157,800
2026/01/21 1,409 1,414 1,380 1,380 2,574,000
2026/01/20 1,459 1,463 1,435 1,439 1,363,700
2026/01/19 1,473 1,477 1,446 1,463 1,708,000
2026/01/16 1,459 1,484 1,453 1,482 1,717,900
2026/01/15 1,461 1,472 1,440 1,469 1,874,700
2026/01/14 1,452 1,475 1,445 1,467 1,730,500
2026/01/13 1,450 1,462 1,434 1,440 2,301,400
2026/01/09 1,435 1,446 1,418 1,419 2,497,700
2026/01/08 1,431 1,435 1,407 1,425 2,176,400
2026/01/07 1,416 1,433 1,402 1,419 3,592,100
2026/01/06 1,386 1,410 1,385 1,410 2,104,300
2026/01/05 1,385 1,397 1,370 1,378 1,676,800

このページの先頭へ