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
2010/12/30 2,245 2,251 2,210 2,230 35,000
2010/12/29 2,193 2,256 2,193 2,245 43,400
2010/12/28 2,214 2,222 2,191 2,202 15,700
2010/12/27 2,184 2,220 2,184 2,201 26,700
2010/12/24 2,227 2,227 2,186 2,192 27,000
2010/12/22 2,203 2,221 2,189 2,220 65,000
2010/12/21 2,219 2,238 2,203 2,203 40,000
2010/12/20 2,224 2,241 2,195 2,213 27,400
2010/12/17 2,190 2,249 2,179 2,213 86,200
2010/12/16 2,260 2,270 2,240 2,240 49,700
2010/12/15 2,235 2,263 2,212 2,263 46,400
2010/12/14 2,238 2,256 2,215 2,246 44,000
2010/12/13 2,225 2,242 2,202 2,238 27,300
2010/12/10 2,225 2,228 2,196 2,216 75,900
2010/12/09 2,239 2,245 2,201 2,217 51,300
2010/12/08 2,182 2,240 2,179 2,230 80,200
2010/12/07 2,201 2,203 2,165 2,176 47,700
2010/12/06 2,195 2,227 2,195 2,210 33,000
2010/12/03 2,196 2,207 2,171 2,194 61,700
2010/12/02 2,200 2,200 2,157 2,172 62,300
2010/12/01 2,151 2,165 2,132 2,150 37,900
2010/11/30 2,172 2,172 2,125 2,150 88,700
2010/11/29 2,133 2,186 2,124 2,172 77,000
2010/11/26 2,160 2,195 2,125 2,136 70,900
2010/11/25 2,210 2,211 2,162 2,176 73,200
2010/11/24 2,155 2,236 2,155 2,190 90,700
2010/11/22 2,235 2,242 2,211 2,229 58,200
2010/11/19 2,301 2,310 2,203 2,233 96,700
2010/11/18 2,170 2,299 2,158 2,299 140,300
2010/11/17 2,090 2,179 2,084 2,171 80,200
2010/11/16 2,151 2,160 2,110 2,121 47,500
2010/11/15 2,156 2,186 2,126 2,150 54,800
2010/11/12 2,139 2,176 2,118 2,140 71,400
2010/11/11 2,100 2,144 2,095 2,141 63,300
2010/11/10 2,066 2,135 2,066 2,103 61,600
2010/11/09 2,049 2,088 2,020 2,068 41,800
2010/11/08 2,092 2,092 2,027 2,043 46,300
2010/11/05 2,016 2,068 2,010 2,055 61,200
2010/11/04 1,979 2,011 1,969 1,981 48,900
2010/11/02 1,985 1,985 1,953 1,957 32,600
2010/11/01 2,006 2,019 1,971 1,984 55,200
2010/10/29 2,001 2,011 1,951 1,996 120,700
2010/10/28 1,995 2,056 1,995 2,021 177,100
2010/10/27 2,009 2,015 1,973 1,978 84,200
2010/10/26 2,004 2,055 1,994 2,016 77,300
2010/10/25 2,005 2,022 1,978 2,013 58,700
2010/10/22 1,986 2,024 1,986 2,005 47,200
2010/10/21 2,011 2,023 1,982 1,988 43,900
2010/10/20 2,010 2,026 1,974 2,023 40,800
2010/10/19 2,030 2,078 2,010 2,026 56,700
2010/10/18 2,026 2,065 2,006 2,051 45,600
2010/10/15 2,067 2,068 1,983 2,003 86,000
2010/10/14 2,032 2,111 2,028 2,087 50,500
2010/10/13 2,051 2,143 2,021 2,026 64,300
2010/10/12 2,169 2,169 2,050 2,051 63,500
2010/10/08 2,122 2,180 2,118 2,145 59,700
2010/10/07 2,143 2,197 2,116 2,133 64,200
2010/10/06 2,165 2,169 2,137 2,162 56,700
2010/10/05 2,062 2,137 2,062 2,132 50,700
2010/10/04 2,130 2,131 2,077 2,079 32,400
2010/10/01 2,089 2,128 2,060 2,122 62,900
2010/09/30 2,080 2,120 2,057 2,062 72,000
2010/09/29 2,015 2,033 2,006 2,031 18,300
2010/09/28 2,022 2,032 1,997 2,000 21,400
2010/09/27 2,040 2,056 2,017 2,036 37,000
2010/09/24 2,020 2,059 2,013 2,027 29,600
2010/09/22 2,034 2,050 2,020 2,022 35,200
2010/09/21 2,088 2,088 2,030 2,034 26,000
2010/09/17 2,049 2,067 2,013 2,059 21,800
2010/09/16 2,057 2,057 2,010 2,022 25,600
2010/09/15 2,035 2,073 2,025 2,043 27,600
2010/09/14 2,066 2,083 2,004 2,035 32,800
2010/09/13 2,061 2,072 2,044 2,053 20,000
2010/09/10 2,049 2,067 2,037 2,039 34,300
2010/09/09 2,085 2,085 2,027 2,037 37,800
2010/09/08 2,089 2,089 2,058 2,077 37,900
2010/09/07 2,092 2,127 2,092 2,101 18,600
2010/09/06 2,099 2,117 2,082 2,116 30,600
2010/09/03 2,098 2,116 2,086 2,096 26,700
2010/09/02 2,109 2,109 2,061 2,081 45,800
2010/09/01 1,997 2,092 1,993 2,059 104,200
2010/08/31 1,989 2,006 1,963 1,975 54,800
2010/08/30 1,999 2,036 1,984 1,989 20,500
2010/08/27 1,937 1,972 1,928 1,969 21,900
2010/08/26 1,934 1,948 1,915 1,944 43,400
2010/08/25 1,949 1,949 1,900 1,909 38,900
2010/08/24 1,975 1,989 1,944 1,952 32,600
2010/08/23 2,004 2,023 1,972 1,975 30,000
2010/08/20 2,037 2,065 2,001 2,004 35,800
2010/08/19 2,042 2,077 2,039 2,058 39,500
2010/08/18 2,015 2,083 2,001 2,039 39,100
2010/08/17 2,000 2,011 1,993 2,010 31,600
2010/08/16 2,012 2,025 2,005 2,020 14,800
2010/08/13 2,018 2,042 1,993 2,030 33,000
2010/08/12 2,041 2,052 2,009 2,032 43,100
2010/08/11 2,153 2,153 2,078 2,091 40,000
2010/08/10 2,167 2,167 2,119 2,155 51,600
2010/08/09 2,101 2,150 2,101 2,149 38,500
2010/08/06 2,089 2,117 2,089 2,111 20,700
2010/08/05 2,068 2,105 2,061 2,095 33,100
2010/08/04 2,071 2,089 2,044 2,059 24,300
2010/08/03 2,083 2,107 2,054 2,073 43,600
2010/08/02 2,078 2,120 2,034 2,041 39,400
2010/07/30 2,115 2,120 2,068 2,077 43,900
2010/07/29 2,130 2,139 2,105 2,114 25,200
2010/07/28 2,060 2,130 2,060 2,127 41,800
2010/07/27 2,064 2,082 2,039 2,039 32,000
2010/07/26 2,087 2,115 2,042 2,055 61,800
2010/07/23 2,112 2,129 2,046 2,058 108,000
2010/07/22 1,992 2,032 1,992 2,015 30,800
2010/07/21 2,043 2,046 1,985 1,990 47,900
2010/07/20 1,974 2,021 1,974 2,007 52,800
2010/07/16 2,015 2,019 1,954 1,973 53,200
2010/07/15 2,056 2,056 2,006 2,015 26,500
2010/07/14 2,061 2,067 2,024 2,054 34,400
2010/07/13 2,050 2,051 2,004 2,011 26,900
2010/07/12 2,032 2,068 2,025 2,042 22,800
2010/07/09 2,059 2,062 2,020 2,045 46,800
2010/07/08 2,034 2,045 2,013 2,034 28,200
2010/07/07 1,974 1,991 1,964 1,972 23,800
2010/07/06 1,996 2,001 1,962 1,994 42,400
2010/07/05 1,952 2,032 1,952 1,995 64,000
2010/07/02 2,029 2,029 1,978 1,992 38,400
2010/07/01 2,014 2,024 2,000 2,024 21,600
2010/06/30 2,047 2,072 2,027 2,035 40,400
2010/06/29 2,088 2,116 2,080 2,090 41,000
2010/06/28 2,105 2,114 2,093 2,106 30,700
2010/06/25 2,129 2,145 2,099 2,102 44,500
2010/06/24 2,154 2,191 2,137 2,170 41,000
2010/06/23 2,170 2,174 2,154 2,161 51,600
2010/06/22 2,139 2,176 2,130 2,176 70,800
2010/06/21 2,076 2,143 2,075 2,138 47,000
2010/06/18 2,091 2,092 2,054 2,069 28,200
2010/06/17 2,096 2,105 2,088 2,093 31,500
2010/06/16 2,056 2,108 2,056 2,093 32,500
2010/06/15 2,052 2,064 2,041 2,045 32,000
2010/06/14 2,060 2,090 2,060 2,089 26,900
2010/06/11 2,054 2,073 2,036 2,062 50,500
2010/06/10 1,996 2,026 1,981 2,020 52,600
2010/06/09 2,016 2,036 1,991 2,013 58,200
2010/06/08 1,980 2,029 1,980 2,011 40,100
2010/06/07 2,024 2,028 1,992 1,993 59,000
2010/06/04 2,028 2,094 2,018 2,074 67,200
2010/06/03 1,988 2,046 1,986 2,044 56,400
2010/06/02 1,980 1,985 1,935 1,948 64,800
2010/06/01 2,010 2,021 1,989 1,993 58,300
2010/05/31 2,060 2,060 2,006 2,028 67,100
2010/05/28 2,096 2,096 1,999 2,010 76,600
2010/05/27 2,001 2,094 1,998 2,046 88,000
2010/05/26 2,040 2,072 2,008 2,025 80,200
2010/05/25 2,060 2,062 2,017 2,032 81,900
2010/05/24 2,040 2,093 2,018 2,061 108,700
2010/05/21 2,048 2,066 2,027 2,053 136,600
2010/05/20 2,095 2,104 2,060 2,069 72,800
2010/05/19 2,100 2,100 2,054 2,096 91,200
2010/05/18 2,171 2,181 2,100 2,105 104,500
2010/05/17 2,188 2,222 2,165 2,174 120,700
2010/05/14 2,284 2,308 2,212 2,222 134,300
2010/05/13 2,300 2,321 2,270 2,284 63,000
2010/05/12 2,340 2,340 2,257 2,282 62,000
2010/05/11 2,442 2,449 2,296 2,301 117,500
2010/05/10 2,290 2,351 2,288 2,342 60,400
2010/05/07 2,310 2,360 2,285 2,285 108,700
2010/05/06 2,404 2,404 2,355 2,360 62,600
2010/04/30 2,443 2,453 2,390 2,403 106,900
2010/04/28 2,445 2,448 2,401 2,410 110,300
2010/04/27 2,440 2,503 2,440 2,495 151,900
2010/04/26 2,364 2,465 2,350 2,454 131,400
2010/04/23 2,256 2,330 2,256 2,315 74,700
2010/04/22 2,284 2,310 2,247 2,284 112,700
2010/04/21 2,324 2,352 2,287 2,346 100,600
2010/04/20 2,261 2,320 2,261 2,283 85,900
2010/04/19 2,282 2,282 2,218 2,238 66,900
2010/04/16 2,318 2,318 2,265 2,289 30,300
2010/04/15 2,301 2,334 2,292 2,301 53,900
2010/04/14 2,319 2,320 2,251 2,270 53,200
2010/04/13 2,306 2,312 2,261 2,288 88,800
2010/04/12 2,275 2,350 2,265 2,322 120,100
2010/04/09 2,212 2,269 2,212 2,253 58,500
2010/04/08 2,242 2,243 2,206 2,210 47,700
2010/04/07 2,199 2,263 2,183 2,242 102,700
2010/04/06 2,163 2,189 2,147 2,172 71,600
2010/04/05 2,184 2,212 2,177 2,194 64,200
2010/04/02 2,239 2,239 2,199 2,208 75,000
2010/04/01 2,178 2,244 2,156 2,227 83,100
2010/03/31 2,185 2,228 2,180 2,185 53,100
2010/03/30 2,150 2,185 2,130 2,176 100,600
2010/03/29 2,113 2,141 2,045 2,135 107,900
2010/03/26 2,045 2,138 2,045 2,124 195,700
2010/03/25 2,121 2,129 2,081 2,095 72,800
2010/03/24 2,126 2,137 2,106 2,120 46,600
2010/03/23 2,109 2,133 2,098 2,130 65,400
2010/03/19 2,161 2,179 2,086 2,086 48,900
2010/03/18 2,198 2,202 2,147 2,147 37,200
2010/03/17 2,150 2,204 2,150 2,198 39,500
2010/03/16 2,150 2,170 2,100 2,150 25,700
2010/03/15 2,182 2,186 2,068 2,147 41,600
2010/03/12 2,237 2,237 2,140 2,182 62,000
2010/03/11 2,190 2,194 2,138 2,187 34,800
2010/03/10 2,149 2,184 2,129 2,155 43,400
2010/03/09 2,100 2,162 2,099 2,136 65,700
2010/03/08 2,076 2,135 2,075 2,118 71,600
2010/03/05 2,033 2,074 2,021 2,055 47,500
2010/03/04 2,052 2,071 2,030 2,038 52,800
2010/03/03 2,024 2,061 2,024 2,051 29,500
2010/03/02 2,034 2,076 2,020 2,064 42,400
2010/03/01 2,044 2,062 2,025 2,040 25,600
2010/02/26 2,002 2,043 1,995 2,038 82,000
2010/02/25 2,003 2,022 1,992 2,002 27,500
2010/02/24 2,001 2,030 1,985 2,004 42,400
2010/02/23 2,022 2,076 1,974 2,001 45,300
2010/02/22 1,981 2,033 1,973 2,002 56,300
2010/02/19 1,987 1,994 1,966 1,967 47,400
2010/02/18 1,977 1,988 1,956 1,987 29,000
2010/02/17 1,969 1,972 1,944 1,970 24,800
2010/02/16 1,976 1,976 1,932 1,943 20,300
2010/02/15 1,993 2,037 1,941 1,967 31,200
2010/02/12 2,008 2,009 1,967 1,978 43,100
2010/02/10 2,010 2,039 1,972 1,973 35,700
2010/02/09 1,974 2,009 1,966 1,985 35,900
2010/02/08 2,002 2,043 1,986 1,993 67,000
2010/02/05 2,017 2,064 2,017 2,020 49,700
2010/02/04 2,156 2,159 2,033 2,108 61,800
2010/02/03 2,146 2,185 2,118 2,130 34,700
2010/02/02 2,099 2,147 2,099 2,146 38,500
2010/02/01 2,090 2,090 2,032 2,078 48,800
2010/01/29 2,079 2,104 2,042 2,065 49,200
2010/01/28 2,018 2,079 2,015 2,056 69,000
2010/01/27 1,959 1,987 1,954 1,963 34,500
2010/01/26 1,997 2,015 1,959 1,959 24,600
2010/01/25 1,963 2,014 1,963 1,997 49,000
2010/01/22 1,955 1,965 1,928 1,963 33,700
2010/01/21 1,971 1,998 1,952 1,984 42,600
2010/01/20 1,991 1,991 1,960 1,971 19,800
2010/01/19 1,991 2,017 1,968 1,975 28,200
2010/01/18 1,990 2,000 1,974 1,975 24,900
2010/01/15 1,981 1,992 1,955 1,991 22,000
2010/01/14 1,931 1,977 1,930 1,963 21,900
2010/01/13 1,965 1,967 1,929 1,931 36,600
2010/01/12 1,930 1,969 1,925 1,965 30,900
2010/01/08 1,913 1,928 1,900 1,925 19,100
2010/01/07 1,898 1,913 1,894 1,909 29,500
2010/01/06 1,900 1,900 1,881 1,896 16,800
2010/01/05 1,885 1,895 1,865 1,881 25,200
2010/01/04 1,835 1,859 1,835 1,853 11,000

このページの先頭へ