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
2016/12/30 3,600 3,610 3,555 3,605 29,900
2016/12/29 3,650 3,670 3,595 3,615 56,800
2016/12/28 3,705 3,720 3,675 3,690 29,700
2016/12/27 3,655 3,760 3,650 3,735 46,600
2016/12/26 3,655 3,655 3,625 3,650 26,200
2016/12/22 3,660 3,670 3,625 3,665 24,400
2016/12/21 3,670 3,700 3,625 3,640 42,500
2016/12/20 3,705 3,705 3,650 3,670 32,000
2016/12/19 3,760 3,760 3,680 3,695 50,900
2016/12/16 3,690 3,790 3,690 3,755 56,900
2016/12/15 3,620 3,675 3,610 3,675 53,400
2016/12/14 3,650 3,650 3,595 3,620 24,500
2016/12/13 3,565 3,625 3,555 3,620 40,800
2016/12/12 3,615 3,635 3,555 3,595 50,900
2016/12/09 3,590 3,610 3,575 3,605 63,200
2016/12/08 3,580 3,600 3,570 3,590 68,500
2016/12/07 3,550 3,560 3,520 3,550 36,900
2016/12/06 3,525 3,535 3,505 3,520 22,200
2016/12/05 3,515 3,535 3,495 3,510 31,500
2016/12/02 3,540 3,540 3,475 3,525 40,000
2016/12/01 3,510 3,545 3,475 3,515 44,300
2016/11/30 3,500 3,510 3,455 3,500 52,600
2016/11/29 3,470 3,540 3,455 3,485 45,100
2016/11/28 3,375 3,490 3,360 3,475 51,000
2016/11/25 3,450 3,565 3,380 3,385 129,200
2016/11/24 3,395 3,430 3,385 3,415 46,700
2016/11/22 3,340 3,380 3,335 3,360 43,200
2016/11/21 3,350 3,360 3,315 3,350 44,200
2016/11/18 3,300 3,355 3,280 3,350 57,600
2016/11/17 3,260 3,300 3,205 3,295 69,800
2016/11/16 3,220 3,260 3,210 3,255 69,200
2016/11/15 3,200 3,210 3,140 3,195 43,600
2016/11/14 3,105 3,190 3,100 3,190 64,700
2016/11/11 3,080 3,120 3,080 3,100 41,600
2016/11/10 3,050 3,070 3,000 3,065 57,100
2016/11/09 3,040 3,055 2,892 2,913 80,500
2016/11/08 3,005 3,020 2,991 3,015 23,800
2016/11/07 2,995 3,025 2,977 2,981 44,700
2016/11/04 2,982 2,983 2,951 2,980 61,300
2016/11/02 3,000 3,020 2,978 3,015 44,900
2016/11/01 3,035 3,035 2,998 3,020 32,600
2016/10/31 3,040 3,040 3,010 3,035 17,100
2016/10/28 3,070 3,080 3,010 3,025 45,200
2016/10/27 3,025 3,080 3,025 3,070 43,600
2016/10/26 2,980 3,020 2,969 3,015 49,000
2016/10/25 2,960 2,990 2,956 2,971 27,900
2016/10/24 2,976 2,976 2,947 2,960 32,400
2016/10/21 2,950 2,968 2,906 2,947 67,600
2016/10/20 2,889 2,939 2,889 2,939 19,900
2016/10/19 2,896 2,908 2,881 2,891 20,300
2016/10/18 2,913 2,920 2,879 2,896 17,100
2016/10/17 2,902 2,917 2,890 2,913 12,700
2016/10/14 2,870 2,903 2,870 2,903 20,300
2016/10/13 2,869 2,896 2,856 2,872 22,800
2016/10/12 2,860 2,889 2,857 2,868 22,500
2016/10/11 2,870 2,885 2,860 2,873 20,700
2016/10/07 2,860 2,873 2,850 2,868 28,400
2016/10/06 2,868 2,879 2,858 2,860 28,500
2016/10/05 2,860 2,861 2,826 2,845 32,000
2016/10/04 2,777 2,861 2,777 2,860 59,600
2016/10/03 2,790 2,802 2,757 2,764 60,500
2016/09/30 2,800 2,812 2,782 2,787 58,100
2016/09/29 2,794 2,845 2,790 2,838 32,900
2016/09/28 2,774 2,797 2,743 2,794 54,600
2016/09/27 2,785 2,824 2,757 2,822 74,100
2016/09/26 2,795 2,842 2,795 2,820 45,600
2016/09/23 2,777 2,796 2,730 2,796 53,800
2016/09/21 2,668 2,747 2,636 2,745 33,800
2016/09/20 2,637 2,671 2,634 2,645 23,900
2016/09/16 2,648 2,650 2,634 2,637 18,000
2016/09/15 2,651 2,660 2,623 2,638 25,000
2016/09/14 2,666 2,675 2,650 2,658 22,400
2016/09/13 2,696 2,716 2,659 2,676 24,200
2016/09/12 2,738 2,738 2,682 2,688 44,600
2016/09/09 2,748 2,785 2,736 2,775 33,000
2016/09/08 2,749 2,754 2,733 2,753 20,400
2016/09/07 2,743 2,755 2,718 2,739 41,100
2016/09/06 2,730 2,752 2,721 2,743 20,100
2016/09/05 2,765 2,765 2,719 2,728 25,600
2016/09/02 2,749 2,749 2,725 2,745 28,000
2016/09/01 2,660 2,730 2,660 2,727 25,800
2016/08/31 2,664 2,699 2,653 2,692 27,000
2016/08/30 2,653 2,664 2,641 2,654 17,500
2016/08/29 2,658 2,669 2,641 2,666 21,200
2016/08/26 2,616 2,628 2,608 2,610 19,200
2016/08/25 2,646 2,646 2,602 2,616 17,800
2016/08/24 2,595 2,635 2,592 2,627 31,600
2016/08/23 2,609 2,625 2,585 2,593 22,100
2016/08/22 2,605 2,640 2,605 2,631 20,700
2016/08/19 2,602 2,620 2,580 2,584 14,300
2016/08/18 2,629 2,637 2,591 2,591 21,700
2016/08/17 2,600 2,645 2,578 2,643 24,300
2016/08/16 2,656 2,667 2,607 2,607 20,600
2016/08/15 2,665 2,686 2,651 2,659 14,000
2016/08/12 2,675 2,695 2,665 2,667 23,500
2016/08/10 2,652 2,654 2,634 2,648 18,400
2016/08/09 2,653 2,670 2,638 2,668 21,700
2016/08/08 2,638 2,665 2,620 2,665 34,500
2016/08/05 2,559 2,621 2,559 2,604 30,400
2016/08/04 2,533 2,559 2,520 2,553 49,400
2016/08/03 2,534 2,538 2,507 2,524 56,400
2016/08/02 2,594 2,612 2,544 2,544 71,700
2016/08/01 2,645 2,645 2,599 2,613 45,500
2016/07/29 2,651 2,654 2,599 2,645 50,400
2016/07/28 2,700 2,700 2,652 2,654 27,600
2016/07/27 2,715 2,759 2,686 2,704 62,800
2016/07/26 2,723 2,735 2,695 2,697 43,600
2016/07/25 2,764 2,780 2,726 2,745 51,800
2016/07/22 2,701 2,764 2,663 2,763 95,100
2016/07/21 2,705 2,710 2,681 2,701 31,300
2016/07/20 2,670 2,699 2,650 2,683 42,400
2016/07/19 2,711 2,748 2,668 2,673 39,000
2016/07/15 2,703 2,746 2,694 2,708 45,700
2016/07/14 2,686 2,687 2,653 2,669 33,000
2016/07/13 2,710 2,720 2,680 2,686 39,500
2016/07/12 2,615 2,690 2,615 2,655 71,500
2016/07/11 2,521 2,610 2,520 2,572 63,800
2016/07/08 2,529 2,548 2,493 2,494 43,200
2016/07/07 2,531 2,551 2,515 2,520 35,700
2016/07/06 2,590 2,590 2,515 2,540 61,500
2016/07/05 2,609 2,609 2,572 2,601 17,000
2016/07/04 2,617 2,627 2,565 2,609 45,600
2016/07/01 2,655 2,655 2,593 2,610 40,800
2016/06/30 2,641 2,660 2,600 2,605 52,900
2016/06/29 2,628 2,635 2,593 2,608 53,200
2016/06/28 2,574 2,597 2,531 2,578 74,300
2016/06/27 2,610 2,630 2,584 2,591 63,200
2016/06/24 2,800 2,804 2,564 2,589 97,200
2016/06/23 2,756 2,768 2,726 2,766 48,800
2016/06/22 2,770 2,779 2,728 2,772 28,600
2016/06/21 2,763 2,769 2,724 2,761 36,400
2016/06/20 2,710 2,783 2,706 2,763 62,200
2016/06/17 2,705 2,732 2,671 2,671 81,100
2016/06/16 2,791 2,809 2,680 2,693 45,600
2016/06/15 2,783 2,800 2,766 2,771 47,000
2016/06/14 2,800 2,810 2,763 2,783 39,500
2016/06/13 2,881 2,882 2,807 2,808 57,000
2016/06/10 2,924 2,924 2,875 2,896 46,700
2016/06/09 2,916 2,940 2,901 2,909 23,700
2016/06/08 2,931 2,931 2,903 2,925 24,800
2016/06/07 2,913 2,934 2,906 2,925 31,700
2016/06/06 2,910 2,918 2,875 2,900 46,100
2016/06/03 2,929 2,944 2,920 2,936 33,400
2016/06/02 2,990 2,994 2,929 2,936 79,500
2016/06/01 3,030 3,035 2,993 2,998 49,000
2016/05/31 3,040 3,050 3,020 3,045 35,200
2016/05/30 3,035 3,045 3,015 3,040 27,500
2016/05/27 3,025 3,040 3,015 3,030 18,900
2016/05/26 3,075 3,075 3,020 3,025 20,500
2016/05/25 3,090 3,090 3,050 3,060 19,600
2016/05/24 3,050 3,065 3,035 3,060 21,800
2016/05/23 3,040 3,070 3,005 3,065 27,400
2016/05/20 3,040 3,055 3,020 3,040 34,900
2016/05/19 3,050 3,060 3,030 3,040 26,000
2016/05/18 3,060 3,060 3,030 3,040 27,500
2016/05/17 3,055 3,065 3,040 3,050 22,100
2016/05/16 3,030 3,070 3,020 3,035 36,500
2016/05/13 3,080 3,080 2,992 3,005 67,100
2016/05/12 3,065 3,110 3,055 3,105 16,300
2016/05/11 3,175 3,175 3,080 3,095 31,900
2016/05/10 3,070 3,160 3,065 3,160 47,700
2016/05/09 3,050 3,065 3,015 3,025 37,800
2016/05/06 3,030 3,055 3,005 3,055 42,200
2016/05/02 3,105 3,115 3,020 3,025 62,700
2016/04/28 3,295 3,325 3,160 3,175 46,700
2016/04/27 3,210 3,290 3,205 3,270 29,900
2016/04/26 3,260 3,275 3,200 3,245 14,100
2016/04/25 3,340 3,340 3,270 3,285 18,300
2016/04/22 3,240 3,310 3,230 3,310 37,900
2016/04/21 3,245 3,275 3,240 3,270 24,400
2016/04/20 3,215 3,240 3,190 3,205 36,400
2016/04/19 3,195 3,200 3,145 3,195 33,700
2016/04/18 3,100 3,140 3,100 3,125 36,500
2016/04/15 3,195 3,230 3,190 3,210 38,600
2016/04/14 3,250 3,270 3,220 3,245 46,100
2016/04/13 3,140 3,215 3,140 3,200 35,800
2016/04/12 3,090 3,125 3,065 3,105 23,900
2016/04/11 3,100 3,110 3,030 3,055 28,800
2016/04/08 3,030 3,135 3,015 3,095 38,800
2016/04/07 3,060 3,100 3,050 3,070 38,700
2016/04/06 3,085 3,110 3,050 3,065 69,100
2016/04/05 3,225 3,225 3,110 3,125 68,800
2016/04/04 3,320 3,340 3,235 3,245 56,900
2016/04/01 3,385 3,385 3,305 3,335 95,500
2016/03/31 3,400 3,425 3,345 3,345 62,800
2016/03/30 3,375 3,455 3,375 3,395 52,200
2016/03/29 3,310 3,380 3,275 3,365 149,100
2016/03/28 3,290 3,365 3,265 3,365 441,100
2016/03/25 3,255 3,285 3,250 3,275 116,200
2016/03/24 3,265 3,280 3,260 3,265 102,000
2016/03/23 3,290 3,295 3,260 3,275 108,700
2016/03/22 3,260 3,290 3,255 3,290 83,900
2016/03/18 3,280 3,285 3,230 3,255 37,300
2016/03/17 3,290 3,310 3,265 3,280 59,400
2016/03/16 3,285 3,315 3,275 3,285 40,600
2016/03/15 3,300 3,350 3,285 3,305 43,500
2016/03/14 3,275 3,325 3,260 3,305 57,100
2016/03/11 3,215 3,285 3,215 3,275 56,700
2016/03/10 3,240 3,275 3,230 3,270 49,300
2016/03/09 3,280 3,280 3,215 3,225 38,700
2016/03/08 3,325 3,330 3,255 3,305 52,400
2016/03/07 3,330 3,335 3,300 3,305 37,100
2016/03/04 3,275 3,350 3,270 3,335 60,800
2016/03/03 3,245 3,300 3,245 3,300 31,500
2016/03/02 3,320 3,330 3,245 3,255 46,000
2016/03/01 3,185 3,265 3,170 3,250 39,100
2016/02/29 3,285 3,305 3,185 3,185 34,100
2016/02/26 3,210 3,235 3,180 3,215 27,700
2016/02/25 3,145 3,195 3,130 3,170 39,400
2016/02/24 3,070 3,145 3,045 3,090 44,400
2016/02/23 3,195 3,195 3,090 3,100 41,100
2016/02/22 3,130 3,180 3,095 3,170 44,700
2016/02/19 3,190 3,210 3,150 3,155 25,100
2016/02/18 3,200 3,245 3,175 3,210 56,300
2016/02/17 3,185 3,220 3,115 3,160 39,300
2016/02/16 3,200 3,260 3,185 3,185 40,900
2016/02/15 3,200 3,230 3,120 3,200 62,600
2016/02/12 3,105 3,155 3,060 3,060 83,300
2016/02/10 3,345 3,395 3,200 3,245 71,100
2016/02/09 3,425 3,435 3,310 3,345 51,700
2016/02/08 3,460 3,575 3,450 3,535 50,800
2016/02/05 3,600 3,600 3,475 3,510 72,200
2016/02/04 3,700 3,720 3,605 3,625 42,500
2016/02/03 3,765 3,765 3,690 3,750 30,900
2016/02/02 3,840 3,940 3,840 3,875 60,400
2016/02/01 3,790 3,835 3,760 3,830 34,600
2016/01/29 3,600 3,745 3,590 3,745 34,200
2016/01/28 3,570 3,660 3,525 3,605 44,500
2016/01/27 3,570 3,575 3,460 3,560 32,900
2016/01/26 3,515 3,565 3,425 3,445 51,800
2016/01/25 3,495 3,595 3,455 3,535 53,700
2016/01/22 3,380 3,405 3,270 3,400 30,700
2016/01/21 3,295 3,365 3,200 3,200 44,400
2016/01/20 3,395 3,410 3,305 3,310 29,500
2016/01/19 3,375 3,410 3,345 3,380 21,400
2016/01/18 3,350 3,400 3,315 3,375 26,400
2016/01/15 3,470 3,490 3,395 3,415 32,400
2016/01/14 3,430 3,465 3,370 3,450 45,400
2016/01/13 3,455 3,495 3,455 3,465 38,600
2016/01/12 3,535 3,555 3,425 3,430 44,800
2016/01/08 3,630 3,680 3,550 3,560 32,000
2016/01/07 3,725 3,730 3,625 3,655 48,900
2016/01/06 3,715 3,750 3,670 3,705 35,000
2016/01/05 3,655 3,745 3,655 3,740 24,800
2016/01/04 3,730 3,760 3,660 3,685 29,900

このページの先頭へ