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
2008/12/30 1,565 1,615 1,565 1,615 11,600
2008/12/29 1,545 1,604 1,515 1,596 28,400
2008/12/26 1,505 1,568 1,505 1,568 26,900
2008/12/25 1,463 1,520 1,455 1,518 54,000
2008/12/24 1,408 1,420 1,392 1,403 51,900
2008/12/22 1,393 1,446 1,393 1,415 34,600
2008/12/19 1,439 1,443 1,378 1,378 46,700
2008/12/18 1,429 1,486 1,412 1,449 39,000
2008/12/17 1,464 1,479 1,372 1,429 51,200
2008/12/16 1,467 1,481 1,407 1,463 71,300
2008/12/15 1,417 1,472 1,401 1,451 61,400
2008/12/12 1,341 1,418 1,325 1,381 102,400
2008/12/11 1,250 1,307 1,235 1,301 52,400
2008/12/10 1,258 1,277 1,239 1,259 53,800
2008/12/09 1,300 1,321 1,232 1,258 82,400
2008/12/08 1,305 1,337 1,273 1,304 66,700
2008/12/05 1,313 1,332 1,301 1,312 72,000
2008/12/04 1,281 1,301 1,258 1,275 61,900
2008/12/03 1,225 1,269 1,221 1,269 48,600
2008/12/02 1,241 1,286 1,221 1,228 43,200
2008/12/01 1,345 1,380 1,309 1,321 25,800
2008/11/28 1,305 1,366 1,305 1,346 36,500
2008/11/27 1,322 1,345 1,298 1,314 29,800
2008/11/26 1,358 1,358 1,318 1,325 21,300
2008/11/25 1,411 1,411 1,280 1,378 61,800
2008/11/21 1,214 1,318 1,176 1,310 84,000
2008/11/20 1,295 1,322 1,213 1,216 44,400
2008/11/19 1,403 1,443 1,334 1,349 70,600
2008/11/18 1,459 1,482 1,416 1,423 43,000
2008/11/17 1,442 1,525 1,425 1,468 31,500
2008/11/14 1,534 1,535 1,460 1,482 52,900
2008/11/13 1,394 1,459 1,381 1,424 38,100
2008/11/12 1,487 1,493 1,437 1,474 53,200
2008/11/11 1,599 1,601 1,517 1,517 64,100
2008/11/10 1,548 1,630 1,548 1,601 57,200
2008/11/07 1,502 1,622 1,481 1,539 89,800
2008/11/06 1,500 1,562 1,490 1,546 55,300
2008/11/05 1,451 1,590 1,451 1,590 78,600
2008/11/04 1,402 1,437 1,351 1,433 60,700
2008/10/31 1,333 1,350 1,238 1,309 97,800
2008/10/30 1,300 1,373 1,257 1,373 73,400
2008/10/29 1,298 1,298 1,166 1,261 118,200
2008/10/28 1,052 1,122 1,008 1,122 107,700
2008/10/27 1,210 1,229 1,083 1,085 109,000
2008/10/24 1,284 1,290 1,226 1,235 103,400
2008/10/23 1,334 1,347 1,234 1,265 160,700
2008/10/22 1,515 1,540 1,401 1,434 66,400
2008/10/21 1,648 1,670 1,590 1,635 38,600
2008/10/20 1,500 1,580 1,480 1,580 85,100
2008/10/17 1,597 1,641 1,442 1,471 93,300
2008/10/16 1,592 1,592 1,459 1,509 99,000
2008/10/15 1,544 1,644 1,532 1,624 121,200
2008/10/14 1,492 1,494 1,445 1,494 71,000
2008/10/10 1,355 1,376 1,255 1,294 115,200
2008/10/09 1,377 1,515 1,350 1,454 69,100
2008/10/08 1,450 1,495 1,372 1,397 57,500
2008/10/07 1,440 1,560 1,390 1,511 67,400
2008/10/06 1,652 1,672 1,558 1,580 35,100
2008/10/03 1,689 1,730 1,651 1,652 55,400
2008/10/02 1,849 1,850 1,747 1,749 45,100
2008/10/01 1,821 1,855 1,806 1,819 32,700
2008/09/30 1,842 1,849 1,786 1,802 53,100
2008/09/29 1,968 1,995 1,872 1,884 54,500
2008/09/26 2,015 2,015 1,927 1,963 50,800
2008/09/25 1,965 2,000 1,914 1,997 43,400
2008/09/24 1,960 2,030 1,922 2,020 46,500
2008/09/22 2,100 2,105 1,985 1,988 90,300
2008/09/19 2,025 2,095 2,020 2,085 62,700
2008/09/18 2,035 2,095 2,005 2,065 35,100
2008/09/17 2,165 2,165 2,065 2,090 36,300
2008/09/16 2,065 2,100 2,025 2,045 36,200
2008/09/12 2,200 2,200 2,135 2,200 70,200
2008/09/11 2,155 2,180 2,115 2,120 28,100
2008/09/10 2,065 2,195 2,065 2,195 46,700
2008/09/09 2,150 2,170 2,120 2,145 30,100
2008/09/08 2,090 2,200 2,090 2,190 43,300
2008/09/05 2,005 2,085 2,005 2,070 22,600
2008/09/04 2,130 2,135 2,085 2,085 22,000
2008/09/03 2,135 2,155 2,120 2,135 20,400
2008/09/02 2,185 2,240 2,115 2,130 47,600
2008/09/01 2,200 2,200 2,155 2,180 34,200
2008/08/29 2,195 2,195 2,160 2,195 26,600
2008/08/28 2,125 2,125 2,105 2,120 17,000
2008/08/27 2,150 2,150 2,115 2,115 9,100
2008/08/26 2,150 2,150 2,120 2,145 8,800
2008/08/25 2,180 2,195 2,150 2,165 27,200
2008/08/22 2,130 2,130 2,090 2,100 12,300
2008/08/21 2,140 2,155 2,085 2,100 37,600
2008/08/20 2,130 2,175 2,130 2,155 14,000
2008/08/19 2,160 2,175 2,140 2,155 27,800
2008/08/18 2,190 2,270 2,190 2,235 21,300
2008/08/15 2,180 2,210 2,160 2,185 43,200
2008/08/14 2,175 2,210 2,165 2,165 47,800
2008/08/13 2,245 2,270 2,210 2,215 42,800
2008/08/12 2,340 2,340 2,285 2,285 47,300
2008/08/11 2,395 2,445 2,325 2,355 62,500
2008/08/08 2,400 2,455 2,380 2,420 30,800
2008/08/07 2,465 2,465 2,365 2,405 36,500
2008/08/06 2,360 2,470 2,360 2,470 41,500
2008/08/05 2,360 2,425 2,345 2,355 57,400
2008/08/04 2,355 2,385 2,335 2,335 24,900
2008/08/01 2,380 2,415 2,340 2,350 43,200
2008/07/31 2,375 2,380 2,320 2,340 53,800
2008/07/30 2,320 2,360 2,300 2,350 23,500
2008/07/29 2,315 2,325 2,240 2,265 41,900
2008/07/28 2,335 2,395 2,335 2,375 39,500
2008/07/25 2,375 2,395 2,300 2,360 80,700
2008/07/24 2,310 2,390 2,275 2,335 63,900
2008/07/23 2,255 2,305 2,255 2,290 45,300
2008/07/22 2,225 2,310 2,195 2,240 38,100
2008/07/18 2,215 2,265 2,185 2,190 31,800
2008/07/17 2,200 2,240 2,200 2,215 26,200
2008/07/16 2,175 2,260 2,175 2,185 27,000
2008/07/15 2,280 2,285 2,200 2,215 61,200
2008/07/14 2,340 2,405 2,305 2,310 63,400
2008/07/11 2,320 2,370 2,295 2,340 49,600
2008/07/10 2,380 2,395 2,335 2,360 36,600
2008/07/09 2,430 2,470 2,385 2,385 67,100
2008/07/08 2,445 2,455 2,420 2,425 68,300
2008/07/07 2,365 2,485 2,365 2,435 64,100
2008/07/04 2,315 2,365 2,315 2,345 78,400
2008/07/03 2,340 2,340 2,275 2,315 52,700
2008/07/02 2,350 2,370 2,315 2,340 78,000
2008/07/01 2,320 2,380 2,315 2,365 62,400
2008/06/30 2,320 2,340 2,265 2,315 63,500
2008/06/27 2,280 2,335 2,255 2,320 77,800
2008/06/26 2,305 2,345 2,285 2,310 47,500
2008/06/25 2,290 2,305 2,220 2,285 50,700
2008/06/24 2,245 2,275 2,235 2,250 30,000
2008/06/23 2,290 2,320 2,240 2,265 51,000
2008/06/20 2,355 2,380 2,310 2,320 59,900
2008/06/19 2,505 2,505 2,395 2,395 59,800
2008/06/18 2,550 2,565 2,505 2,525 48,700
2008/06/17 2,510 2,585 2,475 2,550 58,500
2008/06/16 2,425 2,530 2,420 2,515 54,300
2008/06/13 2,460 2,480 2,390 2,425 72,400
2008/06/12 2,455 2,490 2,415 2,490 91,800
2008/06/11 2,450 2,460 2,395 2,415 32,100
2008/06/10 2,435 2,450 2,405 2,415 61,400
2008/06/09 2,475 2,525 2,475 2,475 56,100
2008/06/06 2,580 2,605 2,575 2,595 40,000
2008/06/05 2,490 2,570 2,485 2,540 49,300
2008/06/04 2,465 2,495 2,420 2,470 60,300
2008/06/03 2,525 2,545 2,440 2,465 58,000
2008/06/02 2,530 2,530 2,455 2,515 56,900
2008/05/30 2,515 2,560 2,490 2,540 56,300
2008/05/29 2,495 2,530 2,450 2,505 33,400
2008/05/28 2,460 2,500 2,450 2,485 58,000
2008/05/27 2,395 2,485 2,395 2,480 34,200
2008/05/26 2,405 2,460 2,400 2,400 36,600
2008/05/23 2,480 2,590 2,445 2,485 70,100
2008/05/22 2,380 2,575 2,370 2,510 123,200
2008/05/21 2,355 2,400 2,320 2,365 76,800
2008/05/20 2,400 2,440 2,355 2,395 76,600
2008/05/19 2,440 2,445 2,390 2,420 56,400
2008/05/16 2,455 2,470 2,425 2,450 47,100
2008/05/15 2,430 2,475 2,405 2,430 113,300
2008/05/14 2,355 2,410 2,325 2,395 105,800
2008/05/13 2,325 2,390 2,295 2,360 81,200
2008/05/12 2,250 2,325 2,250 2,290 92,600
2008/05/09 2,265 2,300 2,215 2,250 137,400
2008/05/08 2,230 2,280 2,210 2,225 81,000
2008/05/07 2,200 2,285 2,195 2,285 193,900
2008/05/02 2,060 2,145 2,055 2,145 49,800
2008/05/01 2,090 2,090 2,045 2,045 38,200
2008/04/30 2,090 2,105 2,065 2,070 149,500
2008/04/28 2,020 2,095 2,020 2,090 74,800
2008/04/25 2,005 2,055 2,005 2,035 88,100
2008/04/24 2,060 2,065 1,992 2,005 156,900
2008/04/23 2,080 2,145 2,080 2,115 78,600
2008/04/22 2,110 2,160 2,095 2,100 104,400
2008/04/21 2,195 2,195 2,130 2,150 56,700
2008/04/18 2,190 2,220 2,090 2,190 69,700
2008/04/17 2,150 2,195 2,130 2,150 50,400
2008/04/16 2,090 2,125 2,080 2,110 41,100
2008/04/15 2,065 2,125 2,045 2,095 52,900
2008/04/14 2,030 2,125 2,010 2,075 89,600
2008/04/11 2,195 2,200 2,175 2,190 54,500
2008/04/10 2,185 2,230 2,150 2,155 75,800
2008/04/09 2,275 2,325 2,205 2,210 68,600
2008/04/08 2,330 2,345 2,280 2,295 113,400
2008/04/07 2,280 2,320 2,240 2,290 80,600
2008/04/04 2,265 2,275 2,245 2,275 53,000
2008/04/03 2,200 2,255 2,180 2,250 100,200
2008/04/02 2,165 2,235 2,160 2,225 70,300
2008/04/01 2,080 2,150 2,030 2,140 164,300
2008/03/31 2,105 2,150 2,040 2,090 195,500
2008/03/28 2,095 2,120 2,060 2,085 146,100
2008/03/27 2,100 2,105 2,020 2,030 68,800
2008/03/26 2,115 2,115 1,990 2,085 134,000
2008/03/25 2,180 2,190 2,130 2,170 117,600
2008/03/24 2,265 2,265 2,150 2,185 118,300
2008/03/21 2,120 2,245 2,110 2,245 58,500
2008/03/19 2,190 2,215 2,130 2,160 76,700
2008/03/18 2,095 2,125 2,010 2,070 146,000
2008/03/17 2,020 2,105 1,995 2,060 194,000
2008/03/14 2,320 2,345 2,210 2,240 151,200
2008/03/13 2,335 2,365 2,300 2,340 81,800
2008/03/12 2,360 2,365 2,300 2,310 75,000
2008/03/11 2,260 2,260 2,210 2,240 78,300
2008/03/10 2,300 2,325 2,240 2,275 96,600
2008/03/07 2,295 2,320 2,250 2,285 71,900
2008/03/06 2,255 2,340 2,255 2,315 74,400
2008/03/05 2,200 2,300 2,200 2,215 116,000
2008/03/04 2,255 2,265 2,200 2,200 106,700
2008/03/03 2,310 2,320 2,225 2,265 92,200
2008/02/29 2,440 2,455 2,380 2,390 85,400
2008/02/28 2,460 2,480 2,420 2,435 84,900
2008/02/27 2,470 2,505 2,455 2,460 83,100
2008/02/26 2,495 2,520 2,445 2,450 151,100
2008/02/25 2,435 2,435 2,375 2,435 175,500
2008/02/22 2,295 2,380 2,295 2,325 111,400
2008/02/21 2,270 2,345 2,255 2,335 145,900
2008/02/20 2,300 2,360 2,245 2,260 155,300
2008/02/19 2,400 2,415 2,300 2,335 196,200
2008/02/18 2,470 2,535 2,430 2,450 110,300
2008/02/15 2,540 2,540 2,485 2,510 114,400
2008/02/14 2,475 2,535 2,450 2,535 99,600
2008/02/13 2,385 2,470 2,385 2,410 86,000
2008/02/12 2,420 2,420 2,345 2,385 87,500
2008/02/08 2,355 2,440 2,355 2,405 75,100
2008/02/07 2,445 2,445 2,355 2,395 83,600
2008/02/06 2,430 2,460 2,335 2,405 111,800
2008/02/05 2,445 2,470 2,410 2,435 72,000
2008/02/04 2,400 2,485 2,385 2,405 85,300
2008/02/01 2,340 2,385 2,270 2,290 87,200
2008/01/31 2,250 2,340 2,155 2,335 91,700
2008/01/30 2,290 2,325 2,230 2,265 94,800
2008/01/29 2,255 2,295 2,190 2,250 85,300
2008/01/28 2,205 2,245 2,170 2,195 86,000
2008/01/25 2,085 2,245 2,085 2,245 121,700
2008/01/24 1,994 2,025 1,971 2,005 58,800
2008/01/23 1,896 1,956 1,885 1,904 50,500
2008/01/22 1,931 1,983 1,855 1,864 63,100
2008/01/21 2,035 2,040 1,953 1,960 77,900
2008/01/18 1,990 2,075 1,950 2,075 118,900
2008/01/17 1,953 2,045 1,933 2,025 103,100
2008/01/16 1,950 2,025 1,909 1,923 117,800
2008/01/15 2,095 2,155 2,010 2,020 109,800
2008/01/11 2,200 2,240 2,145 2,145 80,600
2008/01/10 2,255 2,305 2,155 2,160 115,300
2008/01/09 2,190 2,265 2,145 2,255 91,400
2008/01/08 2,150 2,200 2,125 2,190 119,800
2008/01/07 2,200 2,300 2,190 2,225 100,800
2008/01/04 2,330 2,360 2,230 2,245 47,500

このページの先頭へ