リコーリース(8566)の株価時系列情報
リコーリース(8566)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 5,110 | 5,110 | 5,060 | 5,080 | 38,300 |
| 2025/06/12 | 5,130 | 5,150 | 5,110 | 5,120 | 22,600 |
| 2025/06/11 | 5,120 | 5,160 | 5,110 | 5,140 | 18,700 |
| 2025/06/10 | 5,150 | 5,180 | 5,120 | 5,120 | 36,100 |
| 2025/06/09 | 5,180 | 5,200 | 5,150 | 5,150 | 21,100 |
| 2025/06/06 | 5,200 | 5,210 | 5,150 | 5,180 | 22,600 |
| 2025/06/05 | 5,200 | 5,220 | 5,180 | 5,180 | 23,300 |
| 2025/06/04 | 5,190 | 5,220 | 5,180 | 5,220 | 30,200 |
| 2025/06/03 | 5,220 | 5,220 | 5,170 | 5,190 | 30,100 |
| 2025/06/02 | 5,200 | 5,230 | 5,190 | 5,200 | 30,400 |
| 2025/05/30 | 5,170 | 5,220 | 5,160 | 5,200 | 53,100 |
| 2025/05/29 | 5,200 | 5,220 | 5,180 | 5,200 | 26,400 |
| 2025/05/28 | 5,240 | 5,250 | 5,180 | 5,180 | 27,500 |
| 2025/05/27 | 5,170 | 5,220 | 5,170 | 5,210 | 11,500 |
| 2025/05/26 | 5,190 | 5,220 | 5,170 | 5,170 | 25,600 |
| 2025/05/23 | 5,170 | 5,190 | 5,140 | 5,180 | 29,200 |
| 2025/05/22 | 5,150 | 5,160 | 5,120 | 5,130 | 40,300 |
| 2025/05/21 | 5,160 | 5,210 | 5,160 | 5,170 | 28,300 |
| 2025/05/20 | 5,200 | 5,230 | 5,150 | 5,150 | 36,600 |
| 2025/05/19 | 5,230 | 5,270 | 5,200 | 5,230 | 41,400 |
| 2025/05/16 | 5,250 | 5,260 | 5,220 | 5,230 | 21,200 |
| 2025/05/15 | 5,300 | 5,310 | 5,250 | 5,250 | 24,000 |
| 2025/05/14 | 5,350 | 5,350 | 5,290 | 5,330 | 18,200 |
| 2025/05/13 | 5,410 | 5,410 | 5,340 | 5,360 | 24,600 |
| 2025/05/12 | 5,340 | 5,410 | 5,320 | 5,400 | 27,500 |
| 2025/05/09 | 5,250 | 5,350 | 5,250 | 5,320 | 48,400 |
| 2025/05/08 | 5,240 | 5,240 | 5,160 | 5,220 | 53,400 |
| 2025/05/07 | 5,260 | 5,260 | 5,200 | 5,210 | 82,600 |
| 2025/05/02 | 5,500 | 5,550 | 5,250 | 5,280 | 213,700 |
| 2025/05/01 | 5,480 | 5,480 | 5,450 | 5,470 | 20,100 |
| 2025/04/30 | 5,490 | 5,490 | 5,430 | 5,480 | 31,300 |
| 2025/04/28 | 5,460 | 5,520 | 5,440 | 5,460 | 28,300 |
| 2025/04/25 | 5,510 | 5,570 | 5,480 | 5,500 | 27,700 |
| 2025/04/24 | 5,510 | 5,540 | 5,510 | 5,530 | 22,300 |
| 2025/04/23 | 5,500 | 5,540 | 5,490 | 5,510 | 31,200 |
| 2025/04/22 | 5,440 | 5,500 | 5,440 | 5,490 | 22,500 |
| 2025/04/21 | 5,400 | 5,460 | 5,390 | 5,450 | 18,000 |
| 2025/04/18 | 5,380 | 5,440 | 5,360 | 5,440 | 16,500 |
| 2025/04/17 | 5,300 | 5,360 | 5,290 | 5,360 | 15,800 |
| 2025/04/16 | 5,280 | 5,320 | 5,250 | 5,310 | 26,100 |
| 2025/04/15 | 5,280 | 5,290 | 5,220 | 5,240 | 23,300 |
| 2025/04/14 | 5,250 | 5,260 | 5,180 | 5,260 | 32,100 |
| 2025/04/11 | 5,140 | 5,200 | 5,070 | 5,190 | 40,900 |
| 2025/04/10 | 5,210 | 5,270 | 5,180 | 5,240 | 53,400 |
| 2025/04/09 | 5,030 | 5,060 | 4,955 | 5,010 | 67,100 |
| 2025/04/08 | 5,090 | 5,140 | 5,030 | 5,110 | 69,400 |
| 2025/04/07 | 4,840 | 5,020 | 4,705 | 4,940 | 123,700 |
| 2025/04/04 | 5,290 | 5,310 | 5,100 | 5,180 | 78,800 |
| 2025/04/03 | 5,350 | 5,420 | 5,340 | 5,390 | 45,400 |
| 2025/04/02 | 5,570 | 5,570 | 5,430 | 5,480 | 34,700 |
| 2025/04/01 | 5,540 | 5,630 | 5,520 | 5,550 | 47,000 |
| 2025/03/31 | 5,470 | 5,530 | 5,390 | 5,480 | 57,600 |
| 2025/03/28 | 5,500 | 5,590 | 5,460 | 5,560 | 155,500 |
| 2025/03/27 | 5,440 | 5,630 | 5,420 | 5,600 | 358,300 |
| 2025/03/26 | 5,470 | 5,480 | 5,440 | 5,460 | 127,600 |
| 2025/03/25 | 5,450 | 5,490 | 5,440 | 5,460 | 99,400 |
| 2025/03/24 | 5,450 | 5,460 | 5,390 | 5,440 | 125,600 |
| 2025/03/21 | 5,360 | 5,420 | 5,340 | 5,410 | 105,700 |
| 2025/03/19 | 5,410 | 5,440 | 5,390 | 5,390 | 69,300 |
| 2025/03/18 | 5,390 | 5,440 | 5,380 | 5,410 | 58,800 |
| 2025/03/17 | 5,360 | 5,370 | 5,330 | 5,360 | 67,300 |
| 2025/03/14 | 5,320 | 5,350 | 5,300 | 5,300 | 40,600 |
| 2025/03/13 | 5,290 | 5,330 | 5,280 | 5,330 | 34,200 |
| 2025/03/12 | 5,300 | 5,310 | 5,260 | 5,280 | 48,300 |
| 2025/03/11 | 5,280 | 5,330 | 5,240 | 5,310 | 47,300 |
| 2025/03/10 | 5,360 | 5,360 | 5,300 | 5,310 | 53,300 |
| 2025/03/07 | 5,340 | 5,410 | 5,300 | 5,350 | 51,300 |
| 2025/03/06 | 5,350 | 5,400 | 5,350 | 5,400 | 41,700 |
| 2025/03/05 | 5,310 | 5,340 | 5,300 | 5,330 | 28,400 |
| 2025/03/04 | 5,270 | 5,300 | 5,270 | 5,290 | 28,500 |
| 2025/03/03 | 5,240 | 5,290 | 5,230 | 5,270 | 37,500 |
| 2025/02/28 | 5,230 | 5,240 | 5,170 | 5,170 | 61,700 |
| 2025/02/27 | 5,160 | 5,260 | 5,160 | 5,240 | 35,100 |
| 2025/02/26 | 5,190 | 5,190 | 5,150 | 5,180 | 35,100 |
| 2025/02/25 | 5,240 | 5,240 | 5,180 | 5,210 | 31,500 |
| 2025/02/21 | 5,220 | 5,240 | 5,200 | 5,240 | 20,700 |
| 2025/02/20 | 5,250 | 5,260 | 5,220 | 5,250 | 21,800 |
| 2025/02/19 | 5,250 | 5,270 | 5,240 | 5,260 | 18,300 |
| 2025/02/18 | 5,240 | 5,270 | 5,210 | 5,270 | 14,600 |
| 2025/02/17 | 5,250 | 5,260 | 5,230 | 5,250 | 18,300 |
| 2025/02/14 | 5,230 | 5,230 | 5,180 | 5,210 | 19,900 |
| 2025/02/13 | 5,160 | 5,220 | 5,150 | 5,220 | 25,300 |
| 2025/02/12 | 5,170 | 5,170 | 5,130 | 5,160 | 16,800 |
| 2025/02/10 | 5,170 | 5,180 | 5,140 | 5,150 | 22,300 |
| 2025/02/07 | 5,140 | 5,150 | 5,130 | 5,150 | 23,000 |
| 2025/02/06 | 5,090 | 5,130 | 5,080 | 5,130 | 24,400 |
| 2025/02/05 | 5,090 | 5,140 | 5,080 | 5,100 | 41,400 |
| 2025/02/04 | 5,140 | 5,160 | 5,090 | 5,110 | 30,000 |
| 2025/02/03 | 5,140 | 5,150 | 5,080 | 5,090 | 36,600 |
| 2025/01/31 | 5,150 | 5,150 | 5,110 | 5,140 | 15,000 |
| 2025/01/30 | 5,120 | 5,160 | 5,110 | 5,150 | 19,100 |
| 2025/01/29 | 5,140 | 5,160 | 5,120 | 5,120 | 20,100 |
| 2025/01/28 | 5,060 | 5,140 | 5,060 | 5,120 | 19,200 |
| 2025/01/27 | 5,070 | 5,100 | 5,050 | 5,100 | 23,200 |
| 2025/01/24 | 5,050 | 5,060 | 5,020 | 5,030 | 27,900 |
| 2025/01/23 | 5,000 | 5,020 | 4,980 | 5,010 | 30,800 |
| 2025/01/22 | 5,020 | 5,030 | 5,000 | 5,010 | 26,500 |
| 2025/01/21 | 5,020 | 5,040 | 4,995 | 5,000 | 32,200 |
| 2025/01/20 | 5,040 | 5,050 | 5,010 | 5,010 | 21,100 |
| 2025/01/17 | 5,000 | 5,010 | 4,965 | 5,010 | 53,500 |
| 2025/01/16 | 5,060 | 5,070 | 5,000 | 5,000 | 33,400 |
| 2025/01/15 | 5,070 | 5,070 | 5,010 | 5,050 | 28,300 |
| 2025/01/14 | 5,050 | 5,080 | 5,010 | 5,040 | 45,800 |
| 2025/01/10 | 5,060 | 5,100 | 5,040 | 5,040 | 25,200 |
| 2025/01/09 | 5,130 | 5,140 | 5,080 | 5,080 | 31,300 |
| 2025/01/08 | 5,150 | 5,240 | 5,130 | 5,130 | 29,300 |
| 2025/01/07 | 5,270 | 5,270 | 5,150 | 5,150 | 51,600 |
| 2025/01/06 | 5,280 | 5,300 | 5,250 | 5,280 | 44,500 |
| 2024/12/30 | 5,230 | 5,280 | 5,220 | 5,240 | 23,600 |
| 2024/12/27 | 5,160 | 5,230 | 5,160 | 5,210 | 25,300 |
| 2024/12/26 | 5,120 | 5,150 | 5,090 | 5,120 | 29,400 |
| 2024/12/25 | 5,120 | 5,120 | 5,070 | 5,110 | 16,300 |
| 2024/12/24 | 5,050 | 5,100 | 5,050 | 5,100 | 21,500 |
| 2024/12/23 | 5,050 | 5,080 | 5,040 | 5,040 | 20,700 |
| 2024/12/20 | 5,090 | 5,130 | 5,040 | 5,040 | 24,600 |
| 2024/12/19 | 5,100 | 5,150 | 5,090 | 5,100 | 18,400 |
| 2024/12/18 | 5,140 | 5,140 | 5,110 | 5,110 | 16,400 |
| 2024/12/17 | 5,140 | 5,180 | 5,110 | 5,110 | 16,300 |
| 2024/12/16 | 5,130 | 5,170 | 5,130 | 5,130 | 13,400 |
| 2024/12/13 | 5,130 | 5,170 | 5,130 | 5,170 | 24,400 |
| 2024/12/12 | 5,180 | 5,210 | 5,180 | 5,180 | 29,200 |
| 2024/12/11 | 5,180 | 5,200 | 5,160 | 5,170 | 18,300 |
| 2024/12/10 | 5,200 | 5,210 | 5,180 | 5,180 | 14,600 |
| 2024/12/09 | 5,200 | 5,210 | 5,170 | 5,180 | 20,700 |
| 2024/12/06 | 5,240 | 5,240 | 5,170 | 5,190 | 30,600 |
| 2024/12/05 | 5,190 | 5,220 | 5,180 | 5,200 | 20,400 |
| 2024/12/04 | 5,220 | 5,230 | 5,190 | 5,200 | 17,100 |
| 2024/12/03 | 5,190 | 5,230 | 5,190 | 5,220 | 27,700 |
| 2024/12/02 | 5,140 | 5,190 | 5,130 | 5,180 | 17,700 |
| 2024/11/29 | 5,150 | 5,170 | 5,130 | 5,140 | 13,500 |
| 2024/11/28 | 5,070 | 5,150 | 5,070 | 5,150 | 10,900 |
| 2024/11/27 | 5,140 | 5,140 | 5,050 | 5,070 | 19,600 |
| 2024/11/26 | 5,150 | 5,160 | 5,110 | 5,150 | 20,000 |
| 2024/11/25 | 5,160 | 5,160 | 5,090 | 5,140 | 48,000 |
| 2024/11/22 | 5,090 | 5,120 | 5,090 | 5,110 | 9,700 |
| 2024/11/21 | 5,100 | 5,140 | 5,090 | 5,090 | 13,400 |
| 2024/11/20 | 5,120 | 5,150 | 5,090 | 5,100 | 12,500 |
| 2024/11/19 | 5,090 | 5,150 | 5,070 | 5,120 | 17,300 |
| 2024/11/18 | 5,040 | 5,090 | 5,040 | 5,060 | 12,100 |
| 2024/11/15 | 5,080 | 5,100 | 5,040 | 5,040 | 19,500 |
| 2024/11/14 | 5,130 | 5,140 | 5,080 | 5,080 | 15,200 |
| 2024/11/13 | 5,100 | 5,140 | 5,070 | 5,100 | 22,000 |
| 2024/11/12 | 5,150 | 5,190 | 5,120 | 5,130 | 16,300 |
| 2024/11/11 | 5,120 | 5,150 | 5,100 | 5,150 | 16,000 |
| 2024/11/08 | 5,200 | 5,200 | 5,120 | 5,160 | 26,800 |
| 2024/11/07 | 5,120 | 5,210 | 5,120 | 5,190 | 59,000 |
| 2024/11/06 | 5,000 | 5,110 | 4,995 | 5,070 | 42,400 |
| 2024/11/05 | 5,010 | 5,010 | 4,955 | 4,985 | 24,000 |
| 2024/11/01 | 4,920 | 4,995 | 4,910 | 4,950 | 54,900 |
| 2024/10/31 | 4,950 | 4,965 | 4,925 | 4,940 | 28,000 |
| 2024/10/30 | 4,945 | 4,955 | 4,905 | 4,920 | 71,200 |
| 2024/10/29 | 4,935 | 4,940 | 4,895 | 4,920 | 28,000 |
| 2024/10/28 | 4,850 | 4,925 | 4,835 | 4,900 | 27,500 |
| 2024/10/25 | 4,890 | 4,900 | 4,835 | 4,855 | 25,100 |
| 2024/10/24 | 4,850 | 4,895 | 4,825 | 4,880 | 28,000 |
| 2024/10/23 | 4,925 | 4,935 | 4,870 | 4,870 | 36,500 |
| 2024/10/22 | 5,000 | 5,010 | 4,920 | 4,930 | 42,600 |
| 2024/10/21 | 5,050 | 5,050 | 5,000 | 5,010 | 18,200 |
| 2024/10/18 | 5,050 | 5,050 | 5,020 | 5,030 | 17,100 |
| 2024/10/17 | 5,050 | 5,060 | 5,020 | 5,020 | 15,400 |
| 2024/10/16 | 4,980 | 5,080 | 4,980 | 5,020 | 30,400 |
| 2024/10/15 | 5,010 | 5,020 | 4,975 | 5,020 | 31,700 |
| 2024/10/11 | 5,000 | 5,020 | 4,975 | 4,975 | 29,500 |
| 2024/10/10 | 5,010 | 5,020 | 4,995 | 5,020 | 16,200 |
| 2024/10/09 | 5,040 | 5,040 | 4,995 | 5,000 | 27,400 |
| 2024/10/08 | 5,000 | 5,040 | 4,995 | 5,020 | 32,900 |
| 2024/10/07 | 5,110 | 5,110 | 5,030 | 5,040 | 33,300 |
| 2024/10/04 | 5,060 | 5,090 | 5,040 | 5,080 | 26,300 |
| 2024/10/03 | 5,060 | 5,070 | 5,020 | 5,040 | 21,600 |
| 2024/10/02 | 4,955 | 5,030 | 4,950 | 5,010 | 31,500 |
| 2024/10/01 | 4,945 | 4,990 | 4,940 | 4,965 | 42,600 |
| 2024/09/30 | 4,880 | 4,975 | 4,865 | 4,945 | 62,400 |
| 2024/09/27 | 5,040 | 5,040 | 5,010 | 5,030 | 79,800 |
| 2024/09/26 | 5,110 | 5,110 | 5,030 | 5,090 | 191,500 |
| 2024/09/25 | 5,120 | 5,120 | 5,030 | 5,080 | 66,500 |
| 2024/09/24 | 5,170 | 5,170 | 5,110 | 5,120 | 42,300 |
| 2024/09/20 | 5,180 | 5,180 | 5,100 | 5,100 | 48,100 |
| 2024/09/19 | 5,100 | 5,140 | 5,070 | 5,130 | 66,700 |
| 2024/09/18 | 5,070 | 5,090 | 5,030 | 5,050 | 36,800 |
| 2024/09/17 | 5,060 | 5,100 | 4,985 | 5,060 | 41,000 |
| 2024/09/13 | 5,120 | 5,120 | 5,040 | 5,060 | 48,800 |
| 2024/09/12 | 5,020 | 5,120 | 5,020 | 5,070 | 33,000 |
| 2024/09/11 | 5,010 | 5,040 | 4,925 | 4,950 | 45,700 |
| 2024/09/10 | 5,050 | 5,080 | 5,010 | 5,040 | 24,300 |
| 2024/09/09 | 4,960 | 5,050 | 4,960 | 5,050 | 42,400 |
| 2024/09/06 | 5,090 | 5,090 | 5,030 | 5,030 | 21,100 |
| 2024/09/05 | 5,040 | 5,090 | 5,000 | 5,060 | 28,200 |
| 2024/09/04 | 5,080 | 5,120 | 5,020 | 5,040 | 42,600 |
| 2024/09/03 | 5,120 | 5,170 | 5,120 | 5,170 | 12,900 |
| 2024/09/02 | 5,120 | 5,130 | 5,080 | 5,120 | 16,200 |
| 2024/08/30 | 5,100 | 5,120 | 5,070 | 5,110 | 17,600 |
| 2024/08/29 | 5,120 | 5,150 | 5,060 | 5,080 | 31,300 |
| 2024/08/28 | 5,130 | 5,160 | 5,110 | 5,120 | 12,400 |
| 2024/08/27 | 5,190 | 5,200 | 5,160 | 5,180 | 12,600 |
| 2024/08/26 | 5,180 | 5,180 | 5,130 | 5,140 | 15,800 |
| 2024/08/23 | 5,150 | 5,190 | 5,140 | 5,180 | 17,100 |
| 2024/08/22 | 5,150 | 5,150 | 5,100 | 5,120 | 9,900 |
| 2024/08/21 | 5,100 | 5,130 | 5,100 | 5,120 | 8,500 |
| 2024/08/20 | 5,120 | 5,150 | 5,080 | 5,150 | 13,600 |
| 2024/08/19 | 5,130 | 5,160 | 5,070 | 5,070 | 16,400 |