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
2026/10/16 6,380 6,430 6,330 6,410 37,500
2026/10/15 6,300 6,370 6,280 6,350 36,600
2026/10/14 6,380 6,390 6,270 6,290 40,700
2026/10/13 6,260 6,400 6,250 6,360 42,900
2026/10/09 6,270 6,290 6,200 6,210 53,900
2026/10/08 6,310 6,310 6,140 6,200 66,200
2026/10/07 6,410 6,440 6,320 6,320 51,500
2026/10/06 6,470 6,500 6,420 6,430 30,900
2026/10/05 6,500 6,510 6,410 6,440 52,000
2026/10/02 6,550 6,560 6,440 6,490 65,700
2026/10/01 6,590 6,630 6,520 6,610 53,200
2026/09/30 6,640 6,640 6,540 6,630 49,600
2026/09/29 6,710 6,740 6,590 6,590 80,400
2026/09/28 6,900 6,940 6,870 6,880 138,600
2026/09/25 6,890 6,950 6,890 6,940 60,200
2026/09/24 6,940 6,940 6,850 6,870 60,600
2026/09/18 6,940 6,940 6,850 6,890 52,800
2026/09/17 6,850 6,940 6,850 6,940 37,300
2026/09/16 6,910 6,950 6,850 6,850 29,900
2026/09/15 6,910 6,940 6,870 6,880 27,000
2026/09/14 6,890 6,950 6,870 6,900 29,500
2026/09/11 6,790 6,930 6,770 6,850 43,600
2026/09/10 6,760 6,830 6,750 6,810 22,800
2026/09/09 6,830 6,840 6,770 6,790 25,600
2026/09/08 6,750 6,870 6,740 6,820 34,000
2026/09/07 6,730 6,820 6,700 6,820 34,600
2026/09/04 6,780 6,780 6,720 6,730 36,300
2026/09/03 6,880 6,880 6,780 6,810 35,600
2026/09/02 6,850 6,870 6,770 6,800 41,300
2026/09/01 6,860 6,950 6,850 6,880 34,700
2026/08/31 6,880 6,930 6,820 6,860 41,000
2026/08/28 6,820 6,900 6,820 6,880 28,500
2026/08/27 6,820 6,890 6,800 6,820 31,200
2026/08/26 6,790 6,830 6,780 6,800 24,300
2026/08/25 6,790 6,840 6,770 6,770 26,700
2026/08/24 6,760 6,790 6,720 6,760 27,900
2026/08/21 6,690 6,790 6,680 6,760 34,300
2026/08/20 6,610 6,680 6,610 6,680 40,900
2026/08/19 6,540 6,640 6,510 6,600 35,600
2026/08/18 6,530 6,580 6,510 6,580 27,800
2026/08/17 6,580 6,580 6,500 6,540 52,400
2026/08/14 6,620 6,660 6,580 6,620 33,500
2026/08/13 6,700 6,700 6,600 6,650 28,500
2026/08/12 6,670 6,730 6,650 6,680 26,100
2026/08/10 6,630 6,690 6,560 6,650 34,600
2026/08/07 6,600 6,650 6,570 6,630 29,600
2026/08/06 6,500 6,580 6,500 6,570 30,300
2026/08/05 6,540 6,580 6,500 6,510 30,100
2026/08/04 6,700 6,700 6,520 6,550 48,100
2026/08/03 6,680 6,750 6,590 6,720 64,400
2026/07/31 6,750 6,870 6,470 6,720 86,400
2026/07/30 6,810 6,860 6,710 6,850 56,600
2026/07/29 6,730 6,890 6,720 6,860 59,100
2026/07/28 6,790 6,790 6,670 6,730 35,500
2026/07/27 6,730 6,780 6,700 6,760 36,400
2026/07/24 6,720 6,730 6,650 6,690 39,100
2026/07/23 6,830 6,830 6,690 6,720 52,400
2026/07/22 6,790 6,860 6,740 6,820 44,500
2026/07/21 6,610 6,810 6,610 6,770 56,600
2026/07/17 6,580 6,640 6,550 6,580 56,200
2026/07/16 6,570 6,620 6,550 6,580 45,700
2026/07/15 6,520 6,610 6,490 6,560 43,500
2026/07/14 6,450 6,530 6,420 6,450 37,500
2026/07/13 6,460 6,490 6,380 6,380 32,700
2026/07/10 6,450 6,460 6,410 6,430 40,400
2026/07/09 6,380 6,440 6,320 6,400 34,700
2026/07/08 6,360 6,410 6,340 6,360 33,500
2026/07/07 6,300 6,380 6,300 6,340 33,500
2026/07/06 6,260 6,290 6,230 6,290 40,300
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

このページの先頭へ