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 |
|---|---|---|---|---|---|
| 2024/07/26 | 5,290 | 5,320 | 5,270 | 5,310 | 14,900 |
| 2024/07/25 | 5,270 | 5,370 | 5,270 | 5,310 | 38,800 |
| 2024/07/24 | 5,350 | 5,390 | 5,290 | 5,300 | 31,900 |
| 2024/07/23 | 5,380 | 5,410 | 5,340 | 5,380 | 19,700 |
| 2024/07/22 | 5,360 | 5,380 | 5,330 | 5,330 | 16,100 |
| 2024/07/19 | 5,380 | 5,380 | 5,300 | 5,340 | 24,100 |
| 2024/07/18 | 5,380 | 5,440 | 5,360 | 5,370 | 25,000 |
| 2024/07/17 | 5,390 | 5,390 | 5,360 | 5,380 | 14,000 |
| 2024/07/16 | 5,390 | 5,410 | 5,370 | 5,390 | 18,000 |
| 2024/07/12 | 5,300 | 5,380 | 5,290 | 5,360 | 21,900 |
| 2024/07/11 | 5,320 | 5,320 | 5,260 | 5,300 | 17,800 |
| 2024/07/10 | 5,250 | 5,300 | 5,240 | 5,260 | 25,900 |
| 2024/07/09 | 5,280 | 5,300 | 5,220 | 5,240 | 21,600 |
| 2024/07/08 | 5,340 | 5,340 | 5,270 | 5,270 | 20,200 |
| 2024/07/05 | 5,430 | 5,430 | 5,350 | 5,360 | 26,900 |
| 2024/07/04 | 5,390 | 5,400 | 5,350 | 5,400 | 19,800 |
| 2024/07/03 | 5,350 | 5,390 | 5,320 | 5,380 | 18,800 |
| 2024/07/02 | 5,350 | 5,370 | 5,320 | 5,350 | 26,100 |
| 2024/07/01 | 5,340 | 5,350 | 5,300 | 5,330 | 27,100 |
| 2024/06/28 | 5,310 | 5,330 | 5,300 | 5,320 | 19,800 |
| 2024/06/27 | 5,270 | 5,290 | 5,240 | 5,280 | 29,200 |
| 2024/06/26 | 5,250 | 5,290 | 5,220 | 5,270 | 28,500 |
| 2024/06/25 | 5,190 | 5,260 | 5,180 | 5,250 | 35,200 |
| 2024/06/24 | 5,150 | 5,150 | 5,100 | 5,150 | 27,300 |
| 2024/06/21 | 5,120 | 5,150 | 5,100 | 5,100 | 29,000 |
| 2024/06/20 | 5,090 | 5,110 | 5,060 | 5,090 | 16,000 |
| 2024/06/19 | 5,050 | 5,090 | 5,050 | 5,090 | 13,000 |
| 2024/06/18 | 5,020 | 5,060 | 5,020 | 5,050 | 12,400 |
| 2024/06/17 | 5,030 | 5,040 | 4,980 | 5,020 | 23,000 |
| 2024/06/14 | 4,980 | 5,060 | 4,975 | 5,040 | 43,100 |
| 2024/06/13 | 5,070 | 5,070 | 5,000 | 5,000 | 20,000 |
| 2024/06/12 | 5,060 | 5,070 | 5,040 | 5,040 | 13,800 |
| 2024/06/11 | 5,070 | 5,100 | 5,060 | 5,070 | 19,400 |
| 2024/06/10 | 5,030 | 5,080 | 5,030 | 5,070 | 19,000 |
| 2024/06/07 | 5,080 | 5,080 | 5,030 | 5,030 | 16,200 |
| 2024/06/06 | 5,080 | 5,090 | 5,060 | 5,070 | 12,700 |
| 2024/06/05 | 5,070 | 5,080 | 5,030 | 5,060 | 21,800 |
| 2024/06/04 | 5,080 | 5,100 | 5,060 | 5,080 | 33,700 |
| 2024/06/03 | 5,070 | 5,110 | 5,060 | 5,080 | 33,900 |
| 2024/05/31 | 5,060 | 5,100 | 5,010 | 5,070 | 45,700 |
| 2024/05/30 | 5,000 | 5,060 | 4,980 | 5,030 | 34,800 |
| 2024/05/29 | 5,080 | 5,090 | 5,010 | 5,020 | 34,100 |
| 2024/05/28 | 5,120 | 5,120 | 5,080 | 5,090 | 13,500 |
| 2024/05/27 | 5,110 | 5,110 | 5,080 | 5,110 | 14,400 |
| 2024/05/24 | 5,070 | 5,110 | 5,070 | 5,110 | 20,800 |
| 2024/05/23 | 5,100 | 5,120 | 5,060 | 5,100 | 25,500 |
| 2024/05/22 | 5,160 | 5,190 | 5,110 | 5,110 | 24,500 |
| 2024/05/21 | 5,190 | 5,210 | 5,160 | 5,160 | 19,500 |
| 2024/05/20 | 5,180 | 5,210 | 5,160 | 5,190 | 31,600 |
| 2024/05/17 | 5,120 | 5,150 | 5,110 | 5,150 | 26,100 |
| 2024/05/16 | 5,180 | 5,180 | 5,110 | 5,130 | 37,000 |
| 2024/05/15 | 5,210 | 5,210 | 5,150 | 5,160 | 23,900 |
| 2024/05/14 | 5,140 | 5,180 | 5,120 | 5,170 | 31,500 |
| 2024/05/13 | 5,180 | 5,190 | 5,120 | 5,160 | 29,400 |
| 2024/05/10 | 5,250 | 5,250 | 5,190 | 5,190 | 26,400 |
| 2024/05/09 | 5,200 | 5,240 | 5,200 | 5,230 | 28,500 |
| 2024/05/08 | 5,180 | 5,230 | 5,160 | 5,210 | 51,700 |
| 2024/05/07 | 5,270 | 5,270 | 5,160 | 5,170 | 60,400 |
| 2024/05/02 | 5,360 | 5,380 | 5,250 | 5,250 | 70,400 |
| 2024/05/01 | 5,330 | 5,360 | 5,290 | 5,360 | 17,200 |
| 2024/04/30 | 5,290 | 5,380 | 5,270 | 5,370 | 36,200 |
| 2024/04/26 | 5,200 | 5,300 | 5,200 | 5,280 | 44,300 |
| 2024/04/25 | 5,260 | 5,260 | 5,200 | 5,210 | 33,600 |
| 2024/04/24 | 5,230 | 5,250 | 5,200 | 5,250 | 25,800 |
| 2024/04/23 | 5,190 | 5,220 | 5,170 | 5,220 | 21,300 |
| 2024/04/22 | 5,160 | 5,200 | 5,140 | 5,170 | 42,300 |
| 2024/04/19 | 5,180 | 5,180 | 5,060 | 5,110 | 44,000 |
| 2024/04/18 | 5,180 | 5,230 | 5,180 | 5,220 | 27,900 |
| 2024/04/17 | 5,260 | 5,270 | 5,150 | 5,150 | 42,500 |
| 2024/04/16 | 5,300 | 5,340 | 5,240 | 5,250 | 39,000 |
| 2024/04/15 | 5,320 | 5,340 | 5,270 | 5,330 | 19,800 |
| 2024/04/12 | 5,330 | 5,360 | 5,300 | 5,330 | 29,500 |
| 2024/04/11 | 5,250 | 5,320 | 5,230 | 5,320 | 26,300 |
| 2024/04/10 | 5,330 | 5,330 | 5,280 | 5,300 | 21,900 |
| 2024/04/09 | 5,320 | 5,350 | 5,280 | 5,320 | 21,200 |
| 2024/04/08 | 5,260 | 5,320 | 5,250 | 5,320 | 38,700 |
| 2024/04/05 | 5,170 | 5,220 | 5,140 | 5,210 | 36,600 |
| 2024/04/04 | 5,240 | 5,250 | 5,190 | 5,210 | 42,700 |
| 2024/04/03 | 5,140 | 5,230 | 5,120 | 5,200 | 45,900 |
| 2024/04/02 | 5,210 | 5,260 | 5,150 | 5,180 | 80,900 |
| 2024/04/01 | 5,330 | 5,350 | 5,240 | 5,260 | 39,300 |
| 2024/03/29 | 5,270 | 5,350 | 5,270 | 5,330 | 46,800 |
| 2024/03/28 | 5,390 | 5,430 | 5,260 | 5,260 | 153,300 |
| 2024/03/27 | 5,480 | 5,510 | 5,450 | 5,470 | 299,100 |
| 2024/03/26 | 5,500 | 5,500 | 5,440 | 5,460 | 117,500 |
| 2024/03/25 | 5,550 | 5,550 | 5,490 | 5,500 | 218,500 |
| 2024/03/22 | 5,550 | 5,550 | 5,460 | 5,550 | 121,200 |
| 2024/03/21 | 5,560 | 5,580 | 5,510 | 5,550 | 135,500 |
| 2024/03/19 | 5,400 | 5,510 | 5,380 | 5,510 | 76,200 |
| 2024/03/18 | 5,390 | 5,410 | 5,350 | 5,380 | 116,600 |
| 2024/03/15 | 5,250 | 5,380 | 5,240 | 5,360 | 79,200 |
| 2024/03/14 | 5,240 | 5,260 | 5,220 | 5,260 | 49,900 |
| 2024/03/13 | 5,240 | 5,280 | 5,160 | 5,210 | 40,400 |
| 2024/03/12 | 5,200 | 5,220 | 5,120 | 5,220 | 53,100 |
| 2024/03/11 | 5,260 | 5,290 | 5,160 | 5,210 | 81,700 |
| 2024/03/08 | 5,190 | 5,310 | 5,190 | 5,290 | 68,400 |
| 2024/03/07 | 5,160 | 5,240 | 5,160 | 5,190 | 59,200 |
| 2024/03/06 | 5,150 | 5,200 | 5,140 | 5,160 | 38,200 |
| 2024/03/05 | 5,120 | 5,150 | 5,080 | 5,130 | 40,000 |
| 2024/03/04 | 5,230 | 5,230 | 5,130 | 5,140 | 53,600 |
| 2024/03/01 | 5,180 | 5,200 | 5,150 | 5,200 | 38,300 |
| 2024/02/29 | 5,150 | 5,180 | 5,120 | 5,160 | 40,600 |
| 2024/02/28 | 5,100 | 5,180 | 5,100 | 5,140 | 38,900 |
| 2024/02/27 | 5,110 | 5,130 | 5,090 | 5,100 | 28,400 |
| 2024/02/26 | 5,120 | 5,150 | 5,090 | 5,110 | 27,800 |
| 2024/02/22 | 5,150 | 5,150 | 5,080 | 5,110 | 28,600 |
| 2024/02/21 | 5,100 | 5,120 | 5,080 | 5,100 | 28,500 |
| 2024/02/20 | 5,100 | 5,140 | 5,090 | 5,100 | 32,200 |
| 2024/02/19 | 5,110 | 5,120 | 5,090 | 5,100 | 34,000 |
| 2024/02/16 | 5,090 | 5,140 | 5,090 | 5,100 | 50,300 |
| 2024/02/15 | 5,100 | 5,110 | 5,070 | 5,080 | 36,800 |
| 2024/02/14 | 5,120 | 5,120 | 5,070 | 5,100 | 43,700 |
| 2024/02/13 | 5,080 | 5,110 | 5,050 | 5,110 | 44,000 |
| 2024/02/09 | 4,995 | 5,060 | 4,995 | 5,030 | 38,100 |
| 2024/02/08 | 5,020 | 5,030 | 4,925 | 4,990 | 90,000 |
| 2024/02/07 | 5,050 | 5,070 | 5,020 | 5,050 | 39,500 |
| 2024/02/06 | 5,110 | 5,110 | 5,050 | 5,050 | 38,300 |
| 2024/02/05 | 5,080 | 5,120 | 5,060 | 5,110 | 37,100 |
| 2024/02/02 | 5,110 | 5,110 | 5,050 | 5,080 | 42,100 |
| 2024/02/01 | 5,050 | 5,090 | 5,040 | 5,080 | 30,300 |
| 2024/01/31 | 5,030 | 5,080 | 5,030 | 5,080 | 35,500 |
| 2024/01/30 | 5,080 | 5,090 | 5,030 | 5,040 | 37,700 |
| 2024/01/29 | 5,050 | 5,100 | 5,050 | 5,080 | 23,800 |
| 2024/01/26 | 5,110 | 5,130 | 5,040 | 5,050 | 49,800 |
| 2024/01/25 | 5,110 | 5,130 | 5,090 | 5,110 | 48,000 |
| 2024/01/24 | 5,040 | 5,090 | 5,040 | 5,060 | 36,400 |
| 2024/01/23 | 5,090 | 5,150 | 5,020 | 5,030 | 72,900 |
| 2024/01/22 | 4,960 | 5,070 | 4,960 | 5,070 | 85,200 |
| 2024/01/19 | 4,905 | 4,950 | 4,905 | 4,950 | 62,700 |
| 2024/01/18 | 4,875 | 4,910 | 4,875 | 4,885 | 45,000 |
| 2024/01/17 | 4,880 | 4,925 | 4,875 | 4,875 | 57,400 |
| 2024/01/16 | 4,915 | 4,915 | 4,870 | 4,880 | 39,600 |
| 2024/01/15 | 4,850 | 4,925 | 4,835 | 4,905 | 70,300 |
| 2024/01/12 | 4,860 | 4,870 | 4,790 | 4,815 | 85,900 |
| 2024/01/11 | 4,890 | 4,910 | 4,850 | 4,850 | 68,700 |
| 2024/01/10 | 4,890 | 4,900 | 4,850 | 4,850 | 70,100 |
| 2024/01/09 | 4,935 | 4,960 | 4,865 | 4,895 | 81,500 |
| 2024/01/05 | 4,900 | 4,935 | 4,880 | 4,890 | 92,600 |
| 2024/01/04 | 4,870 | 4,895 | 4,825 | 4,895 | 62,700 |
| 2023/12/29 | 4,820 | 4,865 | 4,810 | 4,855 | 72,100 |
| 2023/12/28 | 4,790 | 4,825 | 4,780 | 4,790 | 51,300 |
| 2023/12/27 | 4,735 | 4,775 | 4,715 | 4,775 | 42,700 |
| 2023/12/26 | 4,675 | 4,715 | 4,660 | 4,715 | 44,100 |
| 2023/12/25 | 4,750 | 4,750 | 4,645 | 4,675 | 45,200 |
| 2023/12/22 | 4,690 | 4,725 | 4,675 | 4,695 | 43,600 |
| 2023/12/21 | 4,655 | 4,695 | 4,640 | 4,665 | 48,600 |
| 2023/12/20 | 4,710 | 4,745 | 4,695 | 4,700 | 41,400 |
| 2023/12/19 | 4,680 | 4,725 | 4,640 | 4,710 | 56,800 |
| 2023/12/18 | 4,620 | 4,685 | 4,580 | 4,665 | 59,300 |
| 2023/12/15 | 4,730 | 4,740 | 4,635 | 4,650 | 98,400 |
| 2023/12/14 | 4,795 | 4,795 | 4,720 | 4,730 | 45,600 |
| 2023/12/13 | 4,785 | 4,800 | 4,765 | 4,775 | 37,100 |
| 2023/12/12 | 4,730 | 4,800 | 4,725 | 4,770 | 51,600 |
| 2023/12/11 | 4,750 | 4,765 | 4,690 | 4,725 | 64,100 |
| 2023/12/08 | 4,755 | 4,790 | 4,665 | 4,680 | 67,100 |
| 2023/12/07 | 4,780 | 4,800 | 4,745 | 4,800 | 54,700 |
| 2023/12/06 | 4,730 | 4,800 | 4,730 | 4,795 | 78,000 |
| 2023/12/05 | 4,750 | 4,770 | 4,730 | 4,745 | 49,000 |
| 2023/12/04 | 4,715 | 4,765 | 4,675 | 4,755 | 53,400 |
| 2023/12/01 | 4,685 | 4,730 | 4,665 | 4,715 | 75,400 |
| 2023/11/30 | 4,630 | 4,655 | 4,605 | 4,640 | 59,500 |
| 2023/11/29 | 4,685 | 4,685 | 4,620 | 4,645 | 39,400 |
| 2023/11/28 | 4,670 | 4,705 | 4,655 | 4,680 | 34,700 |
| 2023/11/27 | 4,645 | 4,695 | 4,640 | 4,670 | 38,300 |
| 2023/11/24 | 4,600 | 4,640 | 4,585 | 4,630 | 49,000 |
| 2023/11/22 | 4,545 | 4,560 | 4,510 | 4,560 | 66,300 |
| 2023/11/21 | 4,540 | 4,540 | 4,505 | 4,525 | 34,600 |
| 2023/11/20 | 4,510 | 4,550 | 4,510 | 4,535 | 80,900 |
| 2023/11/17 | 4,425 | 4,490 | 4,420 | 4,490 | 47,000 |
| 2023/11/16 | 4,425 | 4,470 | 4,415 | 4,420 | 39,300 |
| 2023/11/15 | 4,490 | 4,505 | 4,430 | 4,450 | 44,100 |
| 2023/11/14 | 4,550 | 4,550 | 4,475 | 4,475 | 59,400 |
| 2023/11/13 | 4,585 | 4,585 | 4,505 | 4,530 | 70,700 |
| 2023/11/10 | 4,565 | 4,595 | 4,545 | 4,585 | 48,800 |
| 2023/11/09 | 4,490 | 4,570 | 4,435 | 4,570 | 67,500 |
| 2023/11/08 | 4,620 | 4,620 | 4,470 | 4,485 | 46,600 |
| 2023/11/07 | 4,660 | 4,665 | 4,595 | 4,600 | 41,100 |
| 2023/11/06 | 4,670 | 4,690 | 4,630 | 4,665 | 82,400 |
| 2023/11/02 | 4,650 | 4,655 | 4,575 | 4,645 | 68,000 |
| 2023/11/01 | 4,530 | 4,665 | 4,490 | 4,645 | 125,700 |
| 2023/10/31 | 4,390 | 4,505 | 4,380 | 4,495 | 129,100 |
| 2023/10/30 | 4,435 | 4,435 | 4,370 | 4,390 | 71,300 |
| 2023/10/27 | 4,380 | 4,440 | 4,360 | 4,440 | 72,500 |
| 2023/10/26 | 4,350 | 4,380 | 4,335 | 4,360 | 38,000 |
| 2023/10/25 | 4,395 | 4,415 | 4,345 | 4,350 | 62,100 |
| 2023/10/24 | 4,330 | 4,365 | 4,255 | 4,350 | 80,700 |
| 2023/10/23 | 4,370 | 4,370 | 4,330 | 4,335 | 36,200 |
| 2023/10/20 | 4,380 | 4,390 | 4,350 | 4,360 | 27,800 |
| 2023/10/19 | 4,360 | 4,400 | 4,360 | 4,380 | 25,000 |
| 2023/10/18 | 4,385 | 4,415 | 4,365 | 4,400 | 35,400 |
| 2023/10/17 | 4,350 | 4,395 | 4,325 | 4,355 | 40,600 |
| 2023/10/16 | 4,385 | 4,395 | 4,325 | 4,340 | 36,700 |
| 2023/10/13 | 4,420 | 4,445 | 4,375 | 4,390 | 41,100 |
| 2023/10/12 | 4,440 | 4,455 | 4,410 | 4,445 | 32,200 |
| 2023/10/11 | 4,460 | 4,460 | 4,400 | 4,420 | 47,700 |
| 2023/10/10 | 4,415 | 4,440 | 4,390 | 4,425 | 43,900 |
| 2023/10/06 | 4,355 | 4,380 | 4,320 | 4,330 | 50,900 |
| 2023/10/05 | 4,230 | 4,350 | 4,225 | 4,335 | 55,100 |
| 2023/10/04 | 4,235 | 4,265 | 4,170 | 4,195 | 94,300 |
| 2023/10/03 | 4,385 | 4,385 | 4,300 | 4,305 | 47,600 |