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
2013/12/30 3,100 3,140 3,080 3,115 55,400
2013/12/27 3,060 3,100 3,035 3,095 51,500
2013/12/26 2,963 3,070 2,963 3,060 43,600
2013/12/25 2,997 2,999 2,950 2,962 62,400
2013/12/24 3,010 3,030 2,973 2,985 52,600
2013/12/20 2,991 3,030 2,982 3,025 49,900
2013/12/19 3,050 3,050 3,000 3,010 50,700
2013/12/18 2,993 3,040 2,985 3,030 59,500
2013/12/17 2,987 3,025 2,978 2,994 48,600
2013/12/16 3,010 3,015 2,986 2,987 34,300
2013/12/13 3,000 3,040 2,953 3,005 102,300
2013/12/12 3,035 3,040 3,005 3,025 28,000
2013/12/11 3,090 3,090 3,030 3,050 28,600
2013/12/10 3,100 3,105 3,075 3,090 41,000
2013/12/09 3,070 3,110 3,070 3,095 31,200
2013/12/06 3,030 3,055 3,010 3,045 34,700
2013/12/05 3,060 3,100 3,045 3,050 41,600
2013/12/04 3,060 3,090 3,040 3,055 52,800
2013/12/03 3,110 3,110 3,065 3,085 61,900
2013/12/02 3,085 3,110 3,080 3,100 65,000
2013/11/29 3,045 3,070 3,025 3,050 37,200
2013/11/28 3,030 3,060 3,025 3,045 32,400
2013/11/27 3,040 3,055 2,983 2,991 69,000
2013/11/26 3,100 3,100 3,010 3,065 107,000
2013/11/25 3,070 3,125 3,050 3,120 122,400
2013/11/22 3,040 3,070 3,020 3,045 85,100
2013/11/21 3,015 3,045 3,000 3,020 79,900
2013/11/20 2,964 3,015 2,964 3,005 107,700
2013/11/19 2,932 2,986 2,890 2,975 126,900
2013/11/18 2,896 2,948 2,890 2,924 85,000
2013/11/15 2,845 2,894 2,845 2,867 115,400
2013/11/14 2,819 2,833 2,785 2,799 84,500
2013/11/13 2,846 2,867 2,793 2,801 79,300
2013/11/12 2,843 2,860 2,813 2,846 64,100
2013/11/11 2,845 2,850 2,810 2,842 32,400
2013/11/08 2,800 2,827 2,786 2,818 32,800
2013/11/07 2,845 2,857 2,822 2,843 51,800
2013/11/06 2,780 2,860 2,780 2,845 54,200
2013/11/05 2,762 2,798 2,747 2,788 42,300
2013/11/01 2,800 2,805 2,725 2,739 69,800
2013/10/31 2,789 2,820 2,766 2,803 61,500
2013/10/30 2,799 2,833 2,785 2,791 63,700
2013/10/29 2,768 2,791 2,760 2,761 50,500
2013/10/28 2,854 2,865 2,757 2,759 91,800
2013/10/25 2,791 2,846 2,768 2,829 80,400
2013/10/24 2,672 2,800 2,670 2,790 64,400
2013/10/23 2,711 2,752 2,677 2,684 132,200
2013/10/22 2,765 2,781 2,732 2,734 25,300
2013/10/21 2,731 2,744 2,721 2,744 20,300
2013/10/18 2,715 2,740 2,710 2,710 8,200
2013/10/17 2,745 2,749 2,702 2,716 19,700
2013/10/16 2,740 2,740 2,700 2,704 12,700
2013/10/15 2,725 2,747 2,725 2,740 14,200
2013/10/11 2,699 2,741 2,683 2,735 44,000
2013/10/10 2,709 2,710 2,650 2,670 21,500
2013/10/09 2,624 2,710 2,607 2,708 21,800
2013/10/08 2,590 2,646 2,590 2,639 11,900
2013/10/07 2,668 2,668 2,595 2,614 24,300
2013/10/04 2,638 2,687 2,620 2,670 26,300
2013/10/03 2,700 2,735 2,665 2,688 22,000
2013/10/02 2,779 2,785 2,680 2,695 45,400
2013/10/01 2,741 2,775 2,727 2,759 22,100
2013/09/30 2,785 2,785 2,724 2,741 29,900
2013/09/27 2,837 2,840 2,791 2,808 12,100
2013/09/26 2,781 2,835 2,746 2,832 25,400
2013/09/25 2,878 2,878 2,828 2,852 67,300
2013/09/24 2,790 2,852 2,777 2,828 58,100
2013/09/20 2,799 2,820 2,783 2,804 23,200
2013/09/19 2,753 2,789 2,745 2,784 64,200
2013/09/18 2,695 2,753 2,695 2,706 41,400
2013/09/17 2,710 2,724 2,697 2,708 27,200
2013/09/13 2,706 2,744 2,667 2,698 62,000
2013/09/12 2,703 2,705 2,643 2,666 42,100
2013/09/11 2,711 2,726 2,670 2,697 60,900
2013/09/10 2,573 2,696 2,573 2,694 72,800
2013/09/09 2,560 2,587 2,517 2,530 45,500
2013/09/06 2,564 2,564 2,496 2,511 19,100
2013/09/05 2,542 2,564 2,522 2,541 20,900
2013/09/04 2,506 2,559 2,495 2,530 88,100
2013/09/03 2,509 2,545 2,473 2,506 66,600
2013/09/02 2,444 2,509 2,439 2,492 53,300
2013/08/30 2,499 2,500 2,423 2,423 50,800
2013/08/29 2,500 2,525 2,439 2,466 71,300
2013/08/28 2,581 2,582 2,493 2,494 61,100
2013/08/27 2,673 2,673 2,605 2,610 39,700
2013/08/26 2,686 2,696 2,669 2,672 19,900
2013/08/23 2,660 2,699 2,651 2,683 23,800
2013/08/22 2,654 2,654 2,616 2,648 27,900
2013/08/21 2,636 2,665 2,617 2,654 26,400
2013/08/20 2,681 2,681 2,630 2,636 38,100
2013/08/19 2,653 2,696 2,636 2,681 26,300
2013/08/16 2,651 2,682 2,612 2,637 43,000
2013/08/15 2,685 2,705 2,651 2,651 35,600
2013/08/14 2,670 2,713 2,653 2,694 32,500
2013/08/13 2,628 2,682 2,601 2,670 61,500
2013/08/12 2,627 2,652 2,600 2,627 42,100
2013/08/09 2,697 2,714 2,645 2,658 67,300
2013/08/08 2,735 2,768 2,697 2,700 23,400
2013/08/07 2,731 2,776 2,711 2,742 54,100
2013/08/06 2,762 2,802 2,737 2,789 64,900
2013/08/05 2,744 2,791 2,730 2,777 31,700
2013/08/02 2,740 2,766 2,729 2,750 56,100
2013/08/01 2,695 2,733 2,670 2,728 24,700
2013/07/31 2,670 2,737 2,661 2,694 64,100
2013/07/30 2,598 2,701 2,598 2,690 52,100
2013/07/29 2,653 2,670 2,593 2,597 68,100
2013/07/26 2,715 2,750 2,670 2,690 83,500
2013/07/25 2,886 2,890 2,735 2,745 139,800
2013/07/24 2,853 2,884 2,827 2,879 56,500
2013/07/23 2,868 2,900 2,820 2,858 35,000
2013/07/22 2,842 2,883 2,820 2,876 65,800
2013/07/19 2,889 2,889 2,803 2,828 60,200
2013/07/18 2,887 2,889 2,842 2,863 27,700
2013/07/17 2,875 2,891 2,851 2,885 21,100
2013/07/16 2,883 2,898 2,851 2,875 40,400
2013/07/12 2,883 2,904 2,858 2,871 31,800
2013/07/11 2,883 2,900 2,827 2,881 35,400
2013/07/10 2,892 2,918 2,860 2,884 33,900
2013/07/09 2,898 2,930 2,855 2,878 33,500
2013/07/08 2,904 2,937 2,852 2,852 54,700
2013/07/05 2,881 2,900 2,849 2,883 39,200
2013/07/04 2,814 2,904 2,814 2,880 62,500
2013/07/03 2,797 2,835 2,770 2,813 88,600
2013/07/02 2,750 2,795 2,740 2,790 92,300
2013/07/01 2,722 2,723 2,604 2,684 60,900
2013/06/28 2,520 2,656 2,520 2,651 121,200
2013/06/27 2,407 2,501 2,349 2,501 80,400
2013/06/26 2,447 2,495 2,399 2,404 86,100
2013/06/25 2,445 2,516 2,421 2,455 97,600
2013/06/24 2,401 2,524 2,400 2,447 126,600
2013/06/21 2,351 2,383 2,302 2,354 137,500
2013/06/20 2,492 2,493 2,398 2,402 94,400
2013/06/19 2,517 2,539 2,482 2,512 63,300
2013/06/18 2,531 2,567 2,470 2,480 45,900
2013/06/17 2,425 2,530 2,425 2,524 49,000
2013/06/14 2,500 2,524 2,419 2,421 87,700
2013/06/13 2,484 2,484 2,394 2,403 76,600
2013/06/12 2,512 2,525 2,483 2,500 114,100
2013/06/11 2,651 2,688 2,576 2,586 75,900
2013/06/10 2,699 2,725 2,630 2,650 92,900
2013/06/07 2,508 2,647 2,507 2,599 64,300
2013/06/06 2,608 2,699 2,580 2,582 60,400
2013/06/05 2,805 2,830 2,655 2,657 108,800
2013/06/04 2,667 2,846 2,639 2,838 101,200
2013/06/03 2,750 2,767 2,662 2,666 79,300
2013/05/31 2,852 2,897 2,793 2,808 45,500
2013/05/30 2,900 2,910 2,808 2,827 51,400
2013/05/29 2,970 2,972 2,893 2,947 57,600
2013/05/28 2,875 2,919 2,820 2,892 51,400
2013/05/27 2,930 2,972 2,880 2,902 78,400
2013/05/24 3,050 3,150 2,952 3,015 113,100
2013/05/23 3,175 3,240 3,000 3,010 157,600
2013/05/22 3,220 3,225 3,135 3,170 69,700
2013/05/21 3,335 3,350 3,150 3,170 154,100
2013/05/20 3,465 3,490 3,325 3,375 208,000
2013/05/17 3,035 3,340 2,985 3,255 433,300
2013/05/16 2,884 2,914 2,753 2,839 142,300
2013/05/15 3,080 3,090 2,912 2,924 102,400
2013/05/14 3,080 3,090 3,025 3,080 70,600
2013/05/13 3,020 3,085 2,999 3,085 108,400
2013/05/10 3,005 3,025 2,950 3,015 80,800
2013/05/09 2,996 3,020 2,956 2,977 53,500
2013/05/08 3,050 3,100 2,950 2,968 118,900
2013/05/07 3,000 3,050 2,995 3,040 44,200
2013/05/02 3,005 3,020 2,970 2,989 50,700
2013/05/01 3,010 3,055 2,970 3,045 48,900
2013/04/30 3,025 3,050 2,985 2,995 100,000
2013/04/26 3,185 3,190 3,055 3,075 83,000
2013/04/25 3,195 3,195 3,140 3,175 57,500
2013/04/24 3,095 3,190 3,080 3,175 100,700
2013/04/23 3,050 3,090 3,025 3,070 66,400
2013/04/22 3,050 3,125 3,045 3,090 49,700
2013/04/19 3,090 3,090 2,991 3,015 52,000
2013/04/18 3,060 3,110 3,005 3,075 100,600
2013/04/17 2,952 3,100 2,952 3,095 53,300
2013/04/16 2,930 2,984 2,880 2,950 62,100
2013/04/15 3,070 3,070 2,960 2,980 65,900
2013/04/12 3,075 3,090 3,005 3,080 74,900
2013/04/11 3,055 3,090 2,995 3,075 73,600
2013/04/10 3,040 3,125 2,983 3,045 122,800
2013/04/09 3,115 3,180 3,000 3,040 162,500
2013/04/08 2,689 3,025 2,688 3,015 256,700
2013/04/05 2,615 2,675 2,586 2,610 137,300
2013/04/04 2,468 2,545 2,395 2,545 107,300
2013/04/03 2,405 2,483 2,405 2,480 69,600
2013/04/02 2,425 2,460 2,376 2,412 132,800
2013/04/01 2,556 2,556 2,449 2,449 55,400
2013/03/29 2,599 2,608 2,532 2,562 58,500
2013/03/28 2,660 2,660 2,591 2,614 55,600
2013/03/27 2,603 2,661 2,588 2,657 186,000
2013/03/26 2,617 2,640 2,592 2,606 393,400
2013/03/25 2,621 2,664 2,606 2,623 167,600
2013/03/22 2,622 2,660 2,581 2,596 104,800
2013/03/21 2,639 2,677 2,617 2,649 125,800
2013/03/19 2,640 2,640 2,593 2,612 90,600
2013/03/18 2,680 2,686 2,610 2,613 101,200
2013/03/15 2,637 2,663 2,608 2,644 90,200
2013/03/14 2,604 2,640 2,598 2,606 72,000
2013/03/13 2,565 2,617 2,565 2,587 57,400
2013/03/12 2,600 2,617 2,568 2,585 78,200
2013/03/11 2,579 2,608 2,553 2,588 64,200
2013/03/08 2,519 2,567 2,515 2,536 120,900
2013/03/07 2,610 2,626 2,496 2,496 176,600
2013/03/06 2,650 2,680 2,600 2,609 90,200
2013/03/05 2,698 2,698 2,626 2,642 61,300
2013/03/04 2,598 2,662 2,582 2,651 107,100
2013/03/01 2,483 2,575 2,481 2,561 103,300
2013/02/28 2,424 2,489 2,421 2,483 105,100
2013/02/27 2,400 2,426 2,387 2,403 96,200
2013/02/26 2,366 2,399 2,340 2,373 119,700
2013/02/25 2,416 2,425 2,370 2,381 84,000
2013/02/22 2,395 2,397 2,352 2,379 111,300
2013/02/21 2,363 2,400 2,360 2,387 82,300
2013/02/20 2,355 2,370 2,315 2,353 78,300
2013/02/19 2,332 2,382 2,305 2,312 64,100
2013/02/18 2,300 2,372 2,300 2,323 59,500
2013/02/15 2,310 2,320 2,250 2,274 85,100
2013/02/14 2,375 2,387 2,315 2,318 90,000
2013/02/13 2,463 2,468 2,379 2,392 60,900
2013/02/12 2,448 2,495 2,441 2,476 80,200
2013/02/08 2,483 2,484 2,388 2,399 128,400
2013/02/07 2,517 2,537 2,468 2,485 90,200
2013/02/06 2,519 2,543 2,503 2,522 92,300
2013/02/05 2,544 2,553 2,471 2,473 127,500
2013/02/04 2,551 2,589 2,534 2,564 70,300
2013/02/01 2,514 2,555 2,511 2,535 76,300
2013/01/31 2,450 2,520 2,445 2,510 87,200
2013/01/30 2,379 2,466 2,374 2,453 91,300
2013/01/29 2,373 2,388 2,358 2,371 85,400
2013/01/28 2,380 2,392 2,325 2,376 89,900
2013/01/25 2,260 2,320 2,260 2,315 111,000
2013/01/24 2,229 2,261 2,218 2,259 48,100
2013/01/23 2,215 2,253 2,214 2,234 114,600
2013/01/22 2,183 2,230 2,170 2,214 116,100
2013/01/21 2,154 2,176 2,131 2,169 52,100
2013/01/18 2,140 2,159 2,105 2,127 64,200
2013/01/17 2,147 2,161 2,064 2,103 114,800
2013/01/16 2,185 2,192 2,147 2,149 48,600
2013/01/15 2,200 2,228 2,177 2,184 117,100
2013/01/11 2,200 2,215 2,172 2,186 37,000
2013/01/10 2,215 2,215 2,170 2,177 44,000
2013/01/09 2,176 2,240 2,160 2,197 38,700
2013/01/08 2,240 2,255 2,183 2,200 79,900
2013/01/07 2,280 2,298 2,241 2,251 51,800
2013/01/04 2,227 2,250 2,200 2,244 37,700

このページの先頭へ