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
2012/12/28 2,122 2,187 2,108 2,178 69,900
2012/12/27 2,099 2,129 2,093 2,112 33,100
2012/12/26 2,051 2,090 2,051 2,086 33,500
2012/12/25 2,049 2,064 2,042 2,045 26,200
2012/12/21 2,028 2,048 2,005 2,024 37,400
2012/12/20 2,016 2,040 1,996 2,026 28,900
2012/12/19 1,982 2,019 1,982 2,013 68,400
2012/12/18 1,956 1,977 1,953 1,966 32,400
2012/12/17 1,944 1,964 1,938 1,952 54,900
2012/12/14 1,906 1,928 1,902 1,906 41,000
2012/12/13 1,928 1,941 1,924 1,925 25,200
2012/12/12 1,901 1,920 1,901 1,916 16,800
2012/12/11 1,901 1,901 1,884 1,890 22,000
2012/12/10 1,908 1,922 1,901 1,910 13,100
2012/12/07 1,918 1,920 1,904 1,908 10,300
2012/12/06 1,904 1,919 1,901 1,918 17,300
2012/12/05 1,889 1,907 1,883 1,904 17,200
2012/12/04 1,860 1,905 1,859 1,899 25,600
2012/12/03 1,859 1,874 1,849 1,861 18,500
2012/11/30 1,856 1,866 1,848 1,849 21,400
2012/11/29 1,851 1,868 1,848 1,852 21,500
2012/11/28 1,893 1,893 1,851 1,851 22,100
2012/11/27 1,886 1,901 1,866 1,895 28,200
2012/11/26 1,910 1,931 1,890 1,893 26,100
2012/11/22 1,879 1,911 1,875 1,904 25,700
2012/11/21 1,872 1,873 1,848 1,854 24,200
2012/11/20 1,884 1,888 1,867 1,872 25,200
2012/11/19 1,872 1,890 1,867 1,871 14,700
2012/11/16 1,851 1,861 1,835 1,861 17,100
2012/11/15 1,839 1,848 1,824 1,845 18,400
2012/11/14 1,809 1,843 1,804 1,834 10,800
2012/11/13 1,818 1,818 1,801 1,808 28,800
2012/11/12 1,830 1,835 1,818 1,818 18,100
2012/11/09 1,848 1,850 1,830 1,836 26,100
2012/11/08 1,861 1,869 1,851 1,852 17,400
2012/11/07 1,905 1,905 1,876 1,878 24,800
2012/11/06 1,889 1,903 1,862 1,897 33,100
2012/11/05 1,888 1,909 1,883 1,888 21,200
2012/11/02 1,868 1,896 1,868 1,889 23,100
2012/11/01 1,868 1,877 1,851 1,867 23,500
2012/10/31 1,871 1,879 1,850 1,859 33,700
2012/10/30 1,845 1,897 1,845 1,871 45,300
2012/10/29 1,845 1,869 1,838 1,843 27,700
2012/10/26 1,829 1,845 1,825 1,840 47,500
2012/10/25 1,829 1,835 1,818 1,827 34,700
2012/10/24 1,825 1,842 1,822 1,826 35,600
2012/10/23 1,855 1,860 1,835 1,838 37,800
2012/10/22 1,866 1,880 1,845 1,853 40,600
2012/10/19 1,893 1,899 1,875 1,891 24,500
2012/10/18 1,870 1,898 1,870 1,884 32,900
2012/10/17 1,870 1,885 1,858 1,879 19,700
2012/10/16 1,846 1,867 1,835 1,859 32,400
2012/10/15 1,833 1,850 1,820 1,846 16,900
2012/10/12 1,812 1,839 1,800 1,833 30,500
2012/10/11 1,823 1,864 1,802 1,811 38,500
2012/10/10 1,868 1,880 1,851 1,852 15,000
2012/10/09 1,909 1,919 1,872 1,886 45,100
2012/10/05 1,879 1,888 1,865 1,883 25,400
2012/10/04 1,878 1,910 1,863 1,879 26,200
2012/10/03 1,891 1,896 1,870 1,876 29,100
2012/10/02 1,911 1,918 1,891 1,904 26,300
2012/10/01 1,901 1,921 1,880 1,920 48,800
2012/09/28 1,899 1,918 1,894 1,905 51,500
2012/09/27 1,867 1,905 1,863 1,901 44,000
2012/09/26 1,870 1,879 1,865 1,868 26,100
2012/09/25 1,872 1,902 1,868 1,902 56,200
2012/09/24 1,839 1,881 1,836 1,872 37,600
2012/09/21 1,840 1,849 1,833 1,837 24,800
2012/09/20 1,861 1,874 1,840 1,847 36,000
2012/09/19 1,840 1,878 1,840 1,860 47,800
2012/09/18 1,817 1,843 1,816 1,837 22,000
2012/09/14 1,817 1,839 1,811 1,817 50,100
2012/09/13 1,809 1,812 1,800 1,811 13,400
2012/09/12 1,791 1,816 1,791 1,808 14,600
2012/09/11 1,775 1,798 1,760 1,793 28,000
2012/09/10 1,789 1,796 1,775 1,779 20,500
2012/09/07 1,783 1,789 1,761 1,781 24,100
2012/09/06 1,757 1,757 1,746 1,749 18,800
2012/09/05 1,778 1,781 1,755 1,760 12,200
2012/09/04 1,791 1,808 1,772 1,784 23,300
2012/09/03 1,811 1,816 1,788 1,790 29,500
2012/08/31 1,821 1,840 1,807 1,807 21,900
2012/08/30 1,854 1,854 1,824 1,842 27,600
2012/08/29 1,831 1,869 1,830 1,855 36,200
2012/08/28 1,819 1,842 1,806 1,836 49,400
2012/08/27 1,816 1,829 1,796 1,810 22,400
2012/08/24 1,811 1,814 1,792 1,796 41,200
2012/08/23 1,826 1,831 1,817 1,822 16,000
2012/08/22 1,822 1,838 1,812 1,837 23,900
2012/08/21 1,831 1,839 1,813 1,822 26,800
2012/08/20 1,809 1,833 1,803 1,826 28,300
2012/08/17 1,801 1,817 1,800 1,809 24,500
2012/08/16 1,824 1,824 1,796 1,801 31,400
2012/08/15 1,820 1,827 1,798 1,819 39,400
2012/08/14 1,796 1,824 1,793 1,822 36,000
2012/08/13 1,782 1,805 1,771 1,796 19,500
2012/08/10 1,803 1,809 1,789 1,798 19,900
2012/08/09 1,812 1,821 1,790 1,807 26,700
2012/08/08 1,810 1,820 1,800 1,812 22,100
2012/08/07 1,751 1,803 1,748 1,798 37,400
2012/08/06 1,801 1,801 1,750 1,755 37,200
2012/08/03 1,788 1,801 1,774 1,781 23,000
2012/08/02 1,763 1,817 1,763 1,815 31,500
2012/08/01 1,786 1,790 1,762 1,769 36,500
2012/07/31 1,808 1,815 1,788 1,806 31,500
2012/07/30 1,814 1,818 1,790 1,818 21,100
2012/07/27 1,784 1,795 1,764 1,794 45,600
2012/07/26 1,718 1,785 1,718 1,778 60,000
2012/07/25 1,749 1,749 1,692 1,699 57,500
2012/07/24 1,709 1,740 1,709 1,738 46,000
2012/07/23 1,720 1,739 1,706 1,706 28,800
2012/07/20 1,754 1,754 1,714 1,736 47,000
2012/07/19 1,751 1,769 1,740 1,753 34,700
2012/07/18 1,744 1,750 1,710 1,711 51,800
2012/07/17 1,765 1,767 1,743 1,743 20,900
2012/07/13 1,751 1,768 1,751 1,765 11,800
2012/07/12 1,777 1,777 1,746 1,751 27,400
2012/07/11 1,786 1,796 1,769 1,771 21,400
2012/07/10 1,809 1,833 1,789 1,789 34,500
2012/07/09 1,815 1,838 1,806 1,809 35,900
2012/07/06 1,854 1,859 1,837 1,847 44,000
2012/07/05 1,792 1,857 1,792 1,856 42,000
2012/07/04 1,805 1,818 1,791 1,792 25,500
2012/07/03 1,798 1,805 1,784 1,800 53,500
2012/07/02 1,805 1,820 1,785 1,786 52,900
2012/06/29 1,773 1,797 1,756 1,787 95,000
2012/06/28 1,753 1,779 1,746 1,773 55,500
2012/06/27 1,759 1,769 1,743 1,751 36,700
2012/06/26 1,759 1,764 1,741 1,752 44,200
2012/06/25 1,808 1,808 1,760 1,760 35,100
2012/06/22 1,779 1,796 1,752 1,785 29,900
2012/06/21 1,782 1,806 1,770 1,794 33,100
2012/06/20 1,760 1,783 1,750 1,778 41,100
2012/06/19 1,761 1,766 1,733 1,736 38,500
2012/06/18 1,756 1,786 1,755 1,767 41,200
2012/06/15 1,746 1,766 1,727 1,727 44,900
2012/06/14 1,720 1,752 1,713 1,735 34,800
2012/06/13 1,722 1,757 1,716 1,729 93,400
2012/06/12 1,726 1,737 1,714 1,726 47,700
2012/06/11 1,736 1,770 1,736 1,740 61,600
2012/06/08 1,754 1,754 1,717 1,735 96,600
2012/06/07 1,770 1,770 1,744 1,754 61,000
2012/06/06 1,740 1,770 1,723 1,742 63,800
2012/06/05 1,721 1,744 1,712 1,738 37,600
2012/06/04 1,750 1,760 1,717 1,721 37,400
2012/06/01 1,793 1,793 1,765 1,772 44,600
2012/05/31 1,796 1,802 1,772 1,795 49,400
2012/05/30 1,876 1,876 1,813 1,819 41,500
2012/05/29 1,790 1,880 1,768 1,877 47,900
2012/05/28 1,778 1,796 1,772 1,791 24,800
2012/05/25 1,825 1,831 1,776 1,782 48,600
2012/05/24 1,832 1,859 1,808 1,824 48,900
2012/05/23 1,802 1,847 1,792 1,832 76,100
2012/05/22 1,819 1,832 1,796 1,810 49,900
2012/05/21 1,773 1,819 1,772 1,792 23,200
2012/05/18 1,812 1,819 1,779 1,789 44,000
2012/05/17 1,830 1,878 1,818 1,852 67,900
2012/05/16 1,835 1,847 1,808 1,840 51,100
2012/05/15 1,840 1,869 1,827 1,845 71,000
2012/05/14 1,853 1,870 1,836 1,850 58,500
2012/05/11 1,905 1,905 1,860 1,862 48,700
2012/05/10 1,881 1,919 1,880 1,891 45,900
2012/05/09 1,904 1,919 1,872 1,902 80,000
2012/05/08 1,846 1,934 1,845 1,924 130,700
2012/05/07 1,821 1,872 1,807 1,860 181,200
2012/05/02 1,772 1,797 1,766 1,789 49,500
2012/05/01 1,815 1,815 1,769 1,772 49,600
2012/04/27 1,817 1,823 1,785 1,815 174,500
2012/04/26 1,824 1,830 1,789 1,804 41,000
2012/04/25 1,820 1,830 1,797 1,824 53,500
2012/04/24 1,803 1,803 1,783 1,790 25,100
2012/04/23 1,815 1,830 1,806 1,813 36,600
2012/04/20 1,801 1,812 1,800 1,805 38,600
2012/04/19 1,809 1,816 1,795 1,797 42,400
2012/04/18 1,843 1,843 1,805 1,818 52,600
2012/04/17 1,800 1,819 1,790 1,803 32,700
2012/04/16 1,830 1,832 1,799 1,805 30,600
2012/04/13 1,845 1,853 1,821 1,838 36,300
2012/04/12 1,797 1,843 1,788 1,840 55,100
2012/04/11 1,765 1,806 1,763 1,797 110,100
2012/04/10 1,816 1,824 1,791 1,797 81,500
2012/04/09 1,876 1,876 1,825 1,827 89,300
2012/04/06 1,852 1,907 1,840 1,905 64,200
2012/04/05 1,845 1,868 1,830 1,856 53,700
2012/04/04 1,914 1,916 1,856 1,881 52,000
2012/04/03 1,939 1,939 1,913 1,914 49,200
2012/04/02 1,924 1,954 1,911 1,935 55,500
2012/03/30 1,950 1,960 1,909 1,923 82,700
2012/03/29 1,943 1,943 1,904 1,922 51,900
2012/03/28 1,959 1,959 1,919 1,933 154,200
2012/03/27 1,986 1,998 1,972 1,989 266,500
2012/03/26 1,943 1,955 1,930 1,946 85,200
2012/03/23 1,934 1,959 1,922 1,943 52,200
2012/03/22 1,930 1,967 1,926 1,946 58,500
2012/03/21 1,961 1,990 1,932 1,936 107,500
2012/03/19 1,992 2,022 1,985 1,991 72,700
2012/03/16 1,990 1,990 1,964 1,974 45,700
2012/03/15 1,944 1,986 1,944 1,977 61,500
2012/03/14 1,957 1,962 1,926 1,927 45,100
2012/03/13 1,928 1,959 1,922 1,924 68,200
2012/03/12 1,921 1,938 1,918 1,919 53,000
2012/03/09 1,888 1,920 1,888 1,896 103,100
2012/03/08 1,878 1,901 1,878 1,890 54,400
2012/03/07 1,871 1,884 1,860 1,884 88,800
2012/03/06 1,885 1,905 1,865 1,890 73,800
2012/03/05 1,907 1,907 1,876 1,887 121,700
2012/03/02 1,894 1,922 1,878 1,906 64,500
2012/03/01 1,915 1,928 1,870 1,870 98,200
2012/02/29 1,992 2,005 1,937 1,940 67,500
2012/02/28 1,990 2,002 1,965 1,988 40,100
2012/02/27 2,005 2,043 1,991 1,994 42,900
2012/02/24 2,023 2,029 1,993 2,005 27,600
2012/02/23 1,955 2,009 1,945 2,000 49,800
2012/02/22 1,953 1,963 1,930 1,937 39,100
2012/02/21 1,950 1,958 1,933 1,945 27,900
2012/02/20 1,949 1,960 1,945 1,953 22,400
2012/02/17 1,958 1,958 1,928 1,928 28,900
2012/02/16 1,947 1,960 1,897 1,900 57,500
2012/02/15 1,924 1,967 1,920 1,951 50,800
2012/02/14 1,879 1,920 1,876 1,915 24,700
2012/02/13 1,876 1,884 1,871 1,871 21,200
2012/02/10 1,891 1,896 1,871 1,876 26,400
2012/02/09 1,900 1,905 1,873 1,876 36,200
2012/02/08 1,900 1,909 1,890 1,909 16,600
2012/02/07 1,901 1,909 1,873 1,888 22,600
2012/02/06 1,860 1,912 1,858 1,912 52,100
2012/02/03 1,848 1,856 1,831 1,832 13,300
2012/02/02 1,852 1,872 1,846 1,846 17,000
2012/02/01 1,822 1,847 1,822 1,841 17,700
2012/01/31 1,820 1,830 1,802 1,807 16,700
2012/01/30 1,824 1,838 1,815 1,815 17,000
2012/01/27 1,852 1,857 1,809 1,831 24,200
2012/01/26 1,865 1,874 1,851 1,853 19,100
2012/01/25 1,830 1,866 1,828 1,864 39,900
2012/01/24 1,811 1,824 1,805 1,824 22,300
2012/01/23 1,785 1,815 1,782 1,810 21,700
2012/01/20 1,726 1,796 1,726 1,787 33,600
2012/01/19 1,737 1,751 1,721 1,722 26,100
2012/01/18 1,762 1,762 1,735 1,735 26,000
2012/01/17 1,735 1,750 1,727 1,750 14,900
2012/01/16 1,746 1,749 1,731 1,737 12,000
2012/01/13 1,725 1,749 1,725 1,745 22,400
2012/01/12 1,744 1,744 1,722 1,725 13,300
2012/01/11 1,751 1,758 1,732 1,732 12,400
2012/01/10 1,756 1,771 1,750 1,750 29,800
2012/01/06 1,749 1,753 1,726 1,733 12,200
2012/01/05 1,751 1,757 1,740 1,740 9,900
2012/01/04 1,725 1,770 1,723 1,739 35,000

このページの先頭へ