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 |
|---|---|---|---|---|---|
| 2026/07/03 | 6,210 | 6,280 | 6,210 | 6,240 | 65,000 |
| 2026/07/02 | 6,110 | 6,180 | 6,110 | 6,140 | 39,900 |
| 2026/07/01 | 6,110 | 6,150 | 6,070 | 6,070 | 47,100 |
| 2026/06/30 | 6,150 | 6,160 | 6,110 | 6,120 | 34,000 |
| 2026/06/29 | 6,100 | 6,160 | 6,080 | 6,110 | 51,100 |
| 2026/06/26 | 6,090 | 6,120 | 6,030 | 6,050 | 50,000 |
| 2026/06/25 | 6,100 | 6,130 | 6,070 | 6,090 | 28,300 |
| 2026/06/24 | 6,130 | 6,190 | 6,070 | 6,070 | 35,100 |
| 2026/06/23 | 6,180 | 6,200 | 6,120 | 6,140 | 22,200 |
| 2026/06/22 | 6,140 | 6,180 | 6,100 | 6,180 | 21,500 |
| 2026/06/19 | 6,110 | 6,190 | 6,110 | 6,150 | 31,000 |
| 2026/06/18 | 6,250 | 6,250 | 6,130 | 6,130 | 31,200 |
| 2026/06/17 | 6,280 | 6,330 | 6,230 | 6,230 | 33,000 |
| 2026/06/16 | 6,230 | 6,260 | 6,180 | 6,260 | 27,600 |
| 2026/06/15 | 6,230 | 6,280 | 6,220 | 6,240 | 28,000 |
| 2026/06/12 | 6,170 | 6,240 | 6,160 | 6,200 | 39,800 |
| 2026/06/11 | 6,180 | 6,200 | 6,110 | 6,200 | 22,200 |
| 2026/06/10 | 6,120 | 6,240 | 6,110 | 6,190 | 42,600 |
| 2026/06/09 | 6,080 | 6,130 | 6,060 | 6,120 | 40,100 |
| 2026/06/08 | 6,030 | 6,070 | 6,000 | 6,030 | 38,300 |
| 2026/06/05 | 5,930 | 6,050 | 5,930 | 6,000 | 48,500 |
| 2026/06/04 | 5,970 | 5,970 | 5,870 | 5,880 | 39,500 |
| 2026/06/03 | 5,980 | 5,980 | 5,910 | 5,950 | 46,800 |
| 2026/06/02 | 5,960 | 5,970 | 5,880 | 5,910 | 59,100 |
| 2026/06/01 | 6,030 | 6,030 | 5,970 | 6,000 | 59,200 |
| 2026/05/29 | 6,030 | 6,150 | 6,030 | 6,040 | 56,200 |
| 2026/05/28 | 6,050 | 6,090 | 5,990 | 6,020 | 35,100 |
| 2026/05/27 | 6,040 | 6,070 | 6,000 | 6,060 | 33,300 |
| 2026/05/26 | 6,000 | 6,090 | 6,000 | 6,020 | 35,800 |
| 2026/05/25 | 6,020 | 6,050 | 5,990 | 6,050 | 36,000 |
| 2026/05/22 | 6,110 | 6,130 | 5,970 | 6,000 | 81,800 |
| 2026/05/21 | 6,100 | 6,210 | 6,100 | 6,150 | 34,000 |
| 2026/05/20 | 6,130 | 6,150 | 6,040 | 6,100 | 52,100 |
| 2026/05/19 | 6,170 | 6,210 | 6,140 | 6,170 | 43,400 |
| 2026/05/18 | 6,300 | 6,310 | 6,150 | 6,180 | 37,700 |
| 2026/05/15 | 6,290 | 6,310 | 6,250 | 6,300 | 27,300 |
| 2026/05/14 | 6,270 | 6,270 | 6,220 | 6,270 | 21,200 |
| 2026/05/13 | 6,260 | 6,320 | 6,240 | 6,300 | 43,500 |
| 2026/05/12 | 6,230 | 6,270 | 6,200 | 6,260 | 62,400 |
| 2026/05/11 | 6,110 | 6,240 | 6,090 | 6,230 | 97,800 |
| 2026/05/08 | 6,170 | 6,260 | 5,850 | 5,960 | 154,900 |
| 2026/05/07 | 6,140 | 6,250 | 6,120 | 6,240 | 48,900 |
| 2026/05/01 | 6,050 | 6,130 | 6,020 | 6,120 | 30,700 |
| 2026/04/30 | 6,140 | 6,140 | 6,040 | 6,100 | 40,000 |
| 2026/04/28 | 6,000 | 6,140 | 5,980 | 6,140 | 35,800 |
| 2026/04/27 | 5,980 | 6,020 | 5,970 | 5,980 | 21,400 |
| 2026/04/24 | 6,060 | 6,070 | 5,990 | 6,030 | 25,900 |
| 2026/04/23 | 5,990 | 6,050 | 5,940 | 6,050 | 50,900 |
| 2026/04/22 | 6,070 | 6,070 | 5,970 | 5,990 | 27,100 |
| 2026/04/21 | 6,170 | 6,170 | 6,070 | 6,070 | 20,600 |
| 2026/04/20 | 6,190 | 6,190 | 6,120 | 6,140 | 17,500 |
| 2026/04/17 | 6,180 | 6,210 | 6,160 | 6,170 | 20,600 |
| 2026/04/16 | 6,240 | 6,260 | 6,160 | 6,180 | 29,900 |
| 2026/04/15 | 6,240 | 6,260 | 6,180 | 6,240 | 47,500 |
| 2026/04/14 | 6,190 | 6,230 | 6,120 | 6,180 | 52,500 |
| 2026/04/13 | 6,070 | 6,100 | 6,030 | 6,100 | 39,400 |
| 2026/04/10 | 6,140 | 6,150 | 5,990 | 6,020 | 34,200 |
| 2026/04/09 | 6,140 | 6,220 | 6,100 | 6,100 | 50,400 |
| 2026/04/08 | 6,120 | 6,120 | 6,060 | 6,100 | 41,100 |
| 2026/04/07 | 5,970 | 6,020 | 5,950 | 5,990 | 23,400 |
| 2026/04/06 | 5,930 | 5,960 | 5,920 | 5,940 | 23,600 |
| 2026/04/03 | 5,900 | 5,950 | 5,900 | 5,930 | 19,300 |
| 2026/03/27 | 6,150 | 6,170 | 6,080 | 6,080 | 240,800 |
| 2026/03/26 | 6,140 | 6,140 | 6,060 | 6,120 | 129,500 |
| 2026/03/25 | 6,070 | 6,150 | 6,060 | 6,150 | 77,400 |
| 2026/03/24 | 6,000 | 6,020 | 5,970 | 5,980 | 58,700 |
| 2026/03/23 | 5,950 | 5,970 | 5,900 | 5,920 | 116,700 |
| 2026/03/19 | 6,050 | 6,070 | 6,000 | 6,010 | 65,600 |
| 2026/03/18 | 6,050 | 6,100 | 6,040 | 6,090 | 45,200 |
| 2026/03/17 | 6,010 | 6,060 | 5,990 | 5,990 | 48,200 |
| 2026/03/16 | 5,970 | 6,040 | 5,960 | 5,990 | 53,500 |
| 2026/03/13 | 5,970 | 6,030 | 5,960 | 5,960 | 57,000 |
| 2026/03/12 | 6,100 | 6,110 | 5,990 | 5,990 | 58,200 |
| 2026/03/11 | 6,150 | 6,180 | 6,130 | 6,150 | 35,200 |
| 2026/03/10 | 6,090 | 6,120 | 6,040 | 6,090 | 57,900 |
| 2026/03/09 | 5,920 | 6,090 | 5,900 | 6,050 | 86,300 |
| 2026/03/06 | 6,100 | 6,180 | 6,080 | 6,150 | 41,800 |
| 2026/03/05 | 6,250 | 6,270 | 6,160 | 6,170 | 56,600 |
| 2026/03/04 | 6,080 | 6,100 | 5,950 | 6,050 | 94,000 |
| 2026/03/03 | 6,300 | 6,300 | 6,180 | 6,180 | 57,500 |
| 2026/03/02 | 6,260 | 6,350 | 6,250 | 6,300 | 70,000 |
| 2026/02/27 | 6,250 | 6,410 | 6,190 | 6,410 | 97,000 |
| 2026/02/26 | 6,160 | 6,220 | 6,160 | 6,160 | 31,600 |
| 2026/02/25 | 6,160 | 6,180 | 6,120 | 6,150 | 28,100 |
| 2026/02/24 | 6,160 | 6,190 | 6,070 | 6,160 | 34,500 |
| 2026/02/20 | 6,210 | 6,230 | 6,150 | 6,160 | 29,100 |
| 2026/02/19 | 6,220 | 6,270 | 6,180 | 6,270 | 28,500 |
| 2026/02/18 | 6,150 | 6,260 | 6,150 | 6,240 | 27,300 |
| 2026/02/17 | 6,210 | 6,240 | 6,160 | 6,160 | 24,300 |
| 2026/02/16 | 6,190 | 6,200 | 6,160 | 6,180 | 27,100 |
| 2026/02/13 | 6,300 | 6,320 | 6,180 | 6,180 | 35,000 |
| 2026/02/12 | 6,260 | 6,350 | 6,260 | 6,300 | 45,500 |
| 2026/02/10 | 6,150 | 6,220 | 6,110 | 6,220 | 38,600 |
| 2026/02/09 | 6,020 | 6,110 | 6,000 | 6,100 | 59,600 |
| 2026/02/06 | 6,080 | 6,110 | 5,880 | 5,920 | 92,800 |
| 2026/02/05 | 6,150 | 6,160 | 6,080 | 6,080 | 38,100 |
| 2026/02/04 | 6,050 | 6,130 | 6,050 | 6,100 | 33,000 |
| 2026/02/03 | 6,030 | 6,080 | 6,030 | 6,060 | 21,600 |
| 2026/02/02 | 6,040 | 6,070 | 6,000 | 6,000 | 42,500 |
| 2026/01/30 | 5,930 | 6,020 | 5,930 | 5,990 | 31,500 |
| 2026/01/29 | 5,880 | 5,940 | 5,850 | 5,920 | 32,100 |
| 2026/01/28 | 5,960 | 5,960 | 5,880 | 5,890 | 36,700 |
| 2026/01/27 | 5,970 | 5,990 | 5,930 | 5,960 | 37,700 |
| 2026/01/26 | 6,010 | 6,020 | 5,980 | 5,990 | 34,000 |
| 2026/01/23 | 6,110 | 6,110 | 6,020 | 6,050 | 29,000 |
| 2026/01/22 | 6,010 | 6,060 | 5,980 | 6,040 | 31,900 |
| 2026/01/21 | 6,030 | 6,030 | 5,960 | 5,960 | 37,300 |
| 2026/01/20 | 6,100 | 6,100 | 6,030 | 6,060 | 28,300 |
| 2026/01/19 | 6,130 | 6,150 | 6,090 | 6,090 | 20,900 |
| 2026/01/16 | 6,100 | 6,110 | 6,070 | 6,100 | 26,100 |
| 2026/01/15 | 6,060 | 6,140 | 6,060 | 6,100 | 34,200 |
| 2026/01/14 | 6,100 | 6,140 | 6,080 | 6,110 | 26,400 |
| 2026/01/13 | 6,100 | 6,130 | 6,050 | 6,100 | 34,600 |
| 2026/01/09 | 6,010 | 6,050 | 6,000 | 6,030 | 28,400 |
| 2026/01/08 | 6,000 | 6,060 | 5,980 | 6,000 | 35,500 |
| 2026/01/07 | 5,960 | 6,020 | 5,930 | 5,980 | 31,800 |
| 2026/01/06 | 5,910 | 5,990 | 5,910 | 5,960 | 39,700 |
| 2026/01/05 | 5,850 | 5,890 | 5,840 | 5,880 | 37,800 |
| 2025/12/30 | 5,870 | 5,890 | 5,840 | 5,840 | 24,700 |
| 2025/12/29 | 5,850 | 5,860 | 5,810 | 5,850 | 35,300 |
| 2025/12/26 | 5,750 | 5,820 | 5,750 | 5,820 | 33,400 |
| 2025/12/25 | 5,750 | 5,750 | 5,720 | 5,740 | 20,300 |
| 2025/12/24 | 5,750 | 5,750 | 5,710 | 5,730 | 17,400 |
| 2025/12/23 | 5,720 | 5,770 | 5,720 | 5,750 | 35,600 |
| 2025/12/22 | 5,760 | 5,770 | 5,710 | 5,710 | 27,700 |
| 2025/12/19 | 5,780 | 5,810 | 5,750 | 5,750 | 62,800 |
| 2025/12/18 | 5,770 | 5,790 | 5,730 | 5,780 | 23,000 |
| 2025/12/17 | 5,750 | 5,750 | 5,700 | 5,730 | 24,700 |
| 2025/12/16 | 5,810 | 5,810 | 5,750 | 5,760 | 28,800 |
| 2025/12/15 | 5,760 | 5,810 | 5,740 | 5,810 | 27,300 |
| 2025/12/12 | 5,730 | 5,760 | 5,730 | 5,760 | 27,900 |
| 2025/12/11 | 5,730 | 5,740 | 5,690 | 5,690 | 26,200 |
| 2025/12/10 | 5,720 | 5,740 | 5,690 | 5,700 | 27,800 |
| 2025/12/09 | 5,720 | 5,740 | 5,680 | 5,700 | 21,700 |
| 2025/12/08 | 5,690 | 5,730 | 5,670 | 5,710 | 20,400 |
| 2025/12/05 | 5,700 | 5,740 | 5,640 | 5,680 | 44,000 |
| 2025/12/04 | 5,710 | 5,750 | 5,700 | 5,740 | 29,800 |
| 2025/12/03 | 5,710 | 5,740 | 5,670 | 5,700 | 23,000 |
| 2025/12/02 | 5,730 | 5,740 | 5,660 | 5,710 | 25,800 |
| 2025/12/01 | 5,820 | 5,820 | 5,720 | 5,730 | 26,500 |
| 2025/11/28 | 5,760 | 5,840 | 5,760 | 5,820 | 23,700 |
| 2025/11/27 | 5,800 | 5,820 | 5,760 | 5,760 | 22,600 |
| 2025/11/26 | 5,740 | 5,790 | 5,740 | 5,780 | 38,600 |
| 2025/11/25 | 5,800 | 5,800 | 5,710 | 5,740 | 29,300 |
| 2025/11/21 | 5,650 | 5,760 | 5,610 | 5,760 | 38,500 |
| 2025/11/20 | 5,670 | 5,680 | 5,610 | 5,650 | 27,400 |
| 2025/11/19 | 5,640 | 5,670 | 5,620 | 5,630 | 23,500 |
| 2025/11/18 | 5,670 | 5,700 | 5,610 | 5,640 | 28,400 |
| 2025/11/17 | 5,680 | 5,680 | 5,620 | 5,660 | 27,200 |
| 2025/11/14 | 5,600 | 5,660 | 5,570 | 5,660 | 32,500 |
| 2025/11/13 | 5,630 | 5,650 | 5,590 | 5,600 | 23,700 |
| 2025/11/12 | 5,570 | 5,640 | 5,570 | 5,610 | 31,500 |
| 2025/11/11 | 5,570 | 5,580 | 5,530 | 5,570 | 20,200 |
| 2025/11/10 | 5,570 | 5,600 | 5,530 | 5,590 | 31,200 |
| 2025/11/07 | 5,700 | 5,750 | 5,530 | 5,560 | 51,700 |
| 2025/11/06 | 5,610 | 5,710 | 5,610 | 5,670 | 24,200 |
| 2025/11/05 | 5,650 | 5,670 | 5,590 | 5,640 | 33,300 |
| 2025/11/04 | 5,660 | 5,680 | 5,620 | 5,650 | 30,000 |
| 2025/10/31 | 5,720 | 5,720 | 5,620 | 5,660 | 43,200 |
| 2025/10/30 | 5,680 | 5,720 | 5,680 | 5,710 | 38,400 |
| 2025/10/29 | 5,710 | 5,720 | 5,660 | 5,660 | 36,600 |
| 2025/10/28 | 5,820 | 5,820 | 5,710 | 5,730 | 34,100 |
| 2025/10/27 | 5,810 | 5,850 | 5,810 | 5,820 | 20,000 |
| 2025/10/24 | 5,880 | 5,890 | 5,800 | 5,800 | 20,500 |
| 2025/10/23 | 5,820 | 5,880 | 5,820 | 5,870 | 16,600 |
| 2025/10/22 | 5,800 | 5,840 | 5,800 | 5,810 | 13,700 |
| 2025/10/21 | 5,810 | 5,820 | 5,790 | 5,790 | 21,300 |
| 2025/10/20 | 5,830 | 5,850 | 5,800 | 5,800 | 20,200 |
| 2025/10/17 | 5,790 | 5,810 | 5,790 | 5,800 | 13,800 |
| 2025/10/16 | 5,820 | 5,840 | 5,790 | 5,800 | 18,600 |
| 2025/10/15 | 5,830 | 5,850 | 5,790 | 5,820 | 26,600 |
| 2025/10/14 | 5,680 | 5,780 | 5,660 | 5,740 | 48,700 |
| 2025/10/10 | 5,750 | 5,770 | 5,700 | 5,740 | 45,600 |
| 2025/10/09 | 5,760 | 5,800 | 5,760 | 5,770 | 25,800 |
| 2025/10/08 | 5,730 | 5,830 | 5,730 | 5,760 | 23,700 |
| 2025/10/07 | 5,780 | 5,820 | 5,750 | 5,750 | 35,100 |
| 2025/10/06 | 5,800 | 5,850 | 5,770 | 5,820 | 40,600 |
| 2025/10/03 | 5,650 | 5,720 | 5,630 | 5,700 | 20,000 |
| 2025/10/02 | 5,690 | 5,690 | 5,610 | 5,660 | 25,900 |
| 2025/10/01 | 5,840 | 5,840 | 5,670 | 5,690 | 38,400 |
| 2025/09/30 | 5,910 | 5,920 | 5,810 | 5,840 | 48,900 |
| 2025/09/29 | 5,970 | 5,970 | 5,890 | 5,910 | 77,500 |
| 2025/09/26 | 6,030 | 6,070 | 5,920 | 6,070 | 154,700 |
| 2025/09/25 | 5,950 | 5,950 | 5,910 | 5,930 | 59,200 |
| 2025/09/24 | 5,910 | 5,930 | 5,860 | 5,910 | 51,900 |
| 2025/09/22 | 5,900 | 5,940 | 5,870 | 5,900 | 49,100 |
| 2025/09/19 | 5,830 | 5,930 | 5,830 | 5,930 | 65,200 |
| 2025/09/18 | 5,870 | 5,900 | 5,820 | 5,850 | 32,400 |
| 2025/09/17 | 5,920 | 5,920 | 5,850 | 5,860 | 24,400 |
| 2025/09/16 | 5,860 | 5,920 | 5,850 | 5,920 | 22,000 |
| 2025/09/12 | 5,870 | 5,910 | 5,850 | 5,860 | 32,700 |
| 2025/09/11 | 5,890 | 5,920 | 5,860 | 5,880 | 22,700 |
| 2025/09/10 | 5,860 | 5,910 | 5,860 | 5,890 | 24,000 |
| 2025/09/09 | 5,840 | 5,920 | 5,830 | 5,860 | 28,200 |
| 2025/09/08 | 5,800 | 5,830 | 5,800 | 5,830 | 23,200 |
| 2025/09/05 | 5,780 | 5,790 | 5,730 | 5,790 | 22,200 |
| 2025/09/04 | 5,760 | 5,810 | 5,720 | 5,780 | 26,000 |
| 2025/09/03 | 5,710 | 5,750 | 5,710 | 5,750 | 28,100 |
| 2025/09/02 | 5,680 | 5,710 | 5,640 | 5,700 | 18,400 |
| 2025/09/01 | 5,640 | 5,680 | 5,620 | 5,660 | 23,200 |