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
2020/12/30 3,075 3,080 3,045 3,070 30,900
2020/12/29 3,075 3,075 3,040 3,070 37,000
2020/12/28 3,020 3,055 3,010 3,040 26,300
2020/12/25 3,015 3,030 3,005 3,030 13,900
2020/12/24 3,020 3,035 2,997 3,005 21,200
2020/12/23 2,996 3,010 2,950 3,005 50,600
2020/12/22 3,025 3,030 2,983 2,996 54,300
2020/12/21 3,090 3,110 3,040 3,045 30,000
2020/12/18 3,085 3,115 3,080 3,090 70,000
2020/12/17 3,075 3,085 3,060 3,085 28,400
2020/12/16 3,075 3,090 3,060 3,065 23,600
2020/12/15 3,065 3,080 3,045 3,050 21,000
2020/12/14 3,055 3,130 3,055 3,060 43,600
2020/12/11 3,035 3,055 3,020 3,055 28,000
2020/12/10 3,045 3,075 3,040 3,045 35,200
2020/12/09 3,020 3,075 3,005 3,060 43,300
2020/12/08 3,000 3,025 2,985 3,020 36,000
2020/12/07 3,045 3,045 3,000 3,005 23,400
2020/12/04 2,994 3,015 2,981 3,005 38,100
2020/12/03 2,954 2,999 2,936 2,981 59,000
2020/12/02 2,955 2,970 2,928 2,942 67,100
2020/12/01 2,920 2,948 2,910 2,923 56,400
2020/11/30 2,965 2,965 2,901 2,901 68,100
2020/11/27 2,955 2,993 2,944 2,978 64,200
2020/11/26 2,919 2,955 2,900 2,951 54,100
2020/11/25 2,996 2,996 2,926 2,929 53,700
2020/11/24 2,961 2,986 2,945 2,946 58,300
2020/11/20 2,910 2,949 2,886 2,941 55,700
2020/11/19 2,980 2,980 2,912 2,923 49,500
2020/11/18 3,025 3,025 2,987 2,988 31,800
2020/11/17 3,015 3,040 2,988 3,025 53,700
2020/11/16 2,960 3,015 2,950 2,982 53,000
2020/11/13 2,958 2,958 2,899 2,929 36,500
2020/11/12 3,015 3,015 2,928 2,962 71,100
2020/11/11 3,020 3,065 2,980 3,030 70,800
2020/11/10 2,990 3,030 2,919 2,959 95,100
2020/11/09 2,942 2,946 2,911 2,944 43,600
2020/11/06 2,908 2,946 2,884 2,907 58,700
2020/11/05 2,851 2,925 2,810 2,908 114,400
2020/11/04 2,883 2,893 2,857 2,857 59,400
2020/11/02 2,797 2,842 2,795 2,831 57,400
2020/10/30 2,864 2,864 2,780 2,794 52,500
2020/10/29 2,835 2,903 2,798 2,873 75,700
2020/10/28 2,812 2,873 2,790 2,843 88,200
2020/10/27 2,820 2,826 2,783 2,817 41,300
2020/10/26 2,843 2,864 2,812 2,824 34,900
2020/10/23 2,829 2,850 2,807 2,822 30,300
2020/10/22 2,818 2,819 2,801 2,813 37,400
2020/10/21 2,789 2,826 2,789 2,823 30,100
2020/10/20 2,813 2,814 2,766 2,771 26,600
2020/10/19 2,799 2,827 2,799 2,812 31,400
2020/10/16 2,791 2,796 2,767 2,781 22,200
2020/10/15 2,801 2,810 2,774 2,790 42,800
2020/10/14 2,855 2,855 2,805 2,810 44,200
2020/10/13 2,879 2,894 2,850 2,851 29,000
2020/10/12 2,860 2,871 2,832 2,869 32,700
2020/10/09 2,859 2,859 2,820 2,851 42,100
2020/10/08 2,874 2,884 2,847 2,850 32,100
2020/10/07 2,874 2,878 2,828 2,859 29,600
2020/10/06 2,864 2,877 2,832 2,864 45,800
2020/10/05 2,823 2,880 2,823 2,860 47,000
2020/10/02 2,861 2,874 2,762 2,769 70,900
2020/09/30 2,858 2,882 2,842 2,842 88,200
2020/09/29 2,870 2,883 2,845 2,863 101,700
2020/09/28 2,913 2,923 2,859 2,915 123,900
2020/09/25 2,887 2,911 2,857 2,905 78,400
2020/09/24 2,854 2,880 2,826 2,862 71,400
2020/09/23 2,845 2,864 2,811 2,854 58,600
2020/09/18 2,842 2,886 2,841 2,880 70,400
2020/09/17 2,823 2,842 2,805 2,834 45,400
2020/09/16 2,820 2,820 2,794 2,804 62,600
2020/09/15 2,847 2,847 2,798 2,824 50,500
2020/09/14 2,782 2,845 2,782 2,815 62,800
2020/09/11 2,713 2,779 2,705 2,751 109,100
2020/09/10 2,715 2,757 2,705 2,753 66,900
2020/09/09 2,711 2,715 2,693 2,704 100,400
2020/09/08 2,726 2,742 2,703 2,725 70,800
2020/09/07 2,712 2,736 2,695 2,726 69,900
2020/09/04 2,698 2,723 2,671 2,715 78,500
2020/09/03 2,740 2,760 2,709 2,715 53,000
2020/09/02 2,738 2,738 2,701 2,717 50,900
2020/09/01 2,720 2,728 2,704 2,723 47,800
2020/08/31 2,739 2,763 2,710 2,710 81,700
2020/08/28 2,737 2,760 2,690 2,712 126,100
2020/08/27 2,785 2,786 2,715 2,718 67,800
2020/08/26 2,794 2,805 2,760 2,764 38,500
2020/08/25 2,776 2,804 2,770 2,784 65,100
2020/08/24 2,767 2,767 2,728 2,735 58,800
2020/08/21 2,777 2,806 2,753 2,753 49,700
2020/08/20 2,771 2,791 2,763 2,768 58,200
2020/08/19 2,771 2,810 2,771 2,788 46,200
2020/08/18 2,811 2,832 2,777 2,809 53,600
2020/08/17 2,839 2,852 2,822 2,839 43,200
2020/08/14 2,850 2,858 2,828 2,854 42,600
2020/08/13 2,860 2,875 2,822 2,862 65,500
2020/08/12 2,813 2,873 2,813 2,852 71,200
2020/08/11 2,752 2,822 2,752 2,804 55,400
2020/08/07 2,744 2,779 2,731 2,751 45,000
2020/08/06 2,756 2,792 2,751 2,765 39,000
2020/08/05 2,738 2,782 2,725 2,773 50,800
2020/08/04 2,763 2,834 2,736 2,754 64,300
2020/08/03 2,694 2,752 2,691 2,731 44,400
2020/07/31 2,730 2,730 2,636 2,658 115,400
2020/07/30 2,809 2,835 2,767 2,777 66,700
2020/07/29 2,928 2,928 2,796 2,812 132,200
2020/07/28 2,908 2,972 2,885 2,928 127,300
2020/07/27 2,950 2,953 2,888 2,907 80,200
2020/07/22 2,994 2,994 2,953 2,953 46,100
2020/07/21 2,977 2,982 2,961 2,976 44,800
2020/07/20 2,970 2,994 2,951 2,977 29,600
2020/07/17 2,989 3,005 2,943 2,964 35,600
2020/07/16 2,947 2,976 2,947 2,968 37,600
2020/07/15 2,934 2,946 2,922 2,944 53,900
2020/07/14 2,957 2,964 2,917 2,929 44,900
2020/07/13 2,961 2,978 2,915 2,963 48,800
2020/07/10 2,981 2,981 2,910 2,910 65,400
2020/07/09 3,000 3,010 2,979 2,979 32,600
2020/07/08 3,025 3,050 2,983 2,983 35,200
2020/07/07 3,085 3,085 3,030 3,055 26,300
2020/07/06 3,005 3,070 3,005 3,065 32,300
2020/07/03 2,993 3,005 2,959 2,999 44,400
2020/07/02 2,987 3,005 2,955 2,972 34,400
2020/07/01 2,965 2,997 2,952 2,952 45,600
2020/06/30 3,000 3,025 2,963 2,963 41,800
2020/06/29 3,025 3,025 2,955 2,986 76,400
2020/06/26 3,070 3,100 3,025 3,030 45,000
2020/06/25 3,040 3,045 3,010 3,010 34,400
2020/06/24 3,100 3,100 3,055 3,060 30,900
2020/06/23 3,090 3,120 3,055 3,100 27,700
2020/06/22 3,065 3,090 3,055 3,065 22,700
2020/06/19 3,050 3,085 3,020 3,065 27,900
2020/06/18 3,075 3,080 3,020 3,060 24,800
2020/06/17 3,100 3,100 3,055 3,080 28,500
2020/06/16 3,005 3,090 2,998 3,090 61,800
2020/06/15 3,010 3,020 2,927 2,927 83,400
2020/06/12 3,020 3,055 2,987 3,010 100,800
2020/06/11 3,160 3,205 3,115 3,160 69,700
2020/06/10 3,225 3,225 3,175 3,190 39,300
2020/06/09 3,265 3,265 3,175 3,205 53,100
2020/06/08 3,140 3,200 3,125 3,200 52,000
2020/06/05 3,115 3,120 3,035 3,085 39,500
2020/06/04 3,175 3,175 3,045 3,080 85,300
2020/06/03 3,215 3,220 3,120 3,130 56,800
2020/06/02 3,135 3,180 3,115 3,160 33,200
2020/06/01 3,135 3,145 3,080 3,115 32,400
2020/05/29 3,190 3,220 3,135 3,135 55,900
2020/05/28 3,225 3,265 3,190 3,235 51,100
2020/05/27 3,190 3,190 3,125 3,175 45,500
2020/05/26 3,100 3,180 3,090 3,175 45,700
2020/05/25 2,995 3,055 2,989 3,050 28,200
2020/05/22 2,977 2,988 2,940 2,964 48,400
2020/05/21 2,995 3,005 2,939 2,976 30,100
2020/05/20 2,962 2,981 2,937 2,972 31,300
2020/05/19 2,921 2,969 2,890 2,962 61,600
2020/05/18 2,856 2,877 2,834 2,866 36,100
2020/05/15 2,888 2,888 2,791 2,846 67,800
2020/05/14 2,917 2,917 2,840 2,840 69,800
2020/05/13 2,887 2,932 2,860 2,931 43,600
2020/05/12 2,967 2,967 2,896 2,903 98,200
2020/05/11 2,964 3,010 2,863 2,917 157,500
2020/05/08 2,874 2,963 2,860 2,963 71,000
2020/05/07 2,828 2,859 2,821 2,832 57,600
2020/05/01 2,898 2,900 2,810 2,821 59,500
2020/04/30 2,921 2,944 2,885 2,885 112,900
2020/04/28 2,866 2,885 2,840 2,885 66,800
2020/04/27 2,833 2,868 2,822 2,866 46,800
2020/04/24 2,825 2,830 2,778 2,826 54,200
2020/04/23 2,765 2,841 2,765 2,841 37,000
2020/04/22 2,800 2,800 2,732 2,744 46,600
2020/04/21 2,806 2,822 2,755 2,818 53,300
2020/04/20 2,831 2,838 2,812 2,813 45,600
2020/04/17 2,851 2,904 2,818 2,846 45,000
2020/04/16 2,799 2,832 2,765 2,830 43,800
2020/04/15 2,851 2,851 2,789 2,799 60,200
2020/04/14 2,775 2,830 2,769 2,821 60,700
2020/04/13 2,810 2,823 2,774 2,802 58,400
2020/04/10 2,773 2,817 2,747 2,799 92,500
2020/04/09 2,815 2,815 2,746 2,772 71,900
2020/04/08 2,784 2,800 2,697 2,768 85,500
2020/04/07 2,785 2,824 2,703 2,776 83,000
2020/04/06 2,639 2,766 2,617 2,735 80,400
2020/04/03 2,760 2,772 2,670 2,683 67,700
2020/04/02 2,720 2,780 2,682 2,710 79,900
2020/04/01 2,840 2,894 2,730 2,755 69,000
2020/03/31 2,900 2,940 2,833 2,843 96,000
2020/03/30 2,945 2,957 2,750 2,934 332,700
2020/03/27 3,005 3,105 3,005 3,060 459,900
2020/03/26 2,980 3,015 2,904 2,987 178,400
2020/03/25 2,998 3,025 2,907 2,994 176,800
2020/03/24 2,662 2,789 2,662 2,774 183,700
2020/03/23 2,543 2,670 2,530 2,645 236,900
2020/03/19 2,575 2,597 2,492 2,552 186,200
2020/03/18 2,570 2,661 2,530 2,558 216,300
2020/03/17 2,511 2,646 2,481 2,556 235,300
2020/03/16 2,551 2,693 2,535 2,583 212,800
2020/03/13 2,537 2,601 2,423 2,528 235,900
2020/03/12 2,934 2,953 2,826 2,850 172,600
2020/03/11 3,045 3,150 3,015 3,020 225,600
2020/03/10 3,050 3,100 2,963 3,045 411,800
2020/03/09 3,275 3,305 3,145 3,190 182,900
2020/03/06 3,445 3,455 3,345 3,400 146,700
2020/03/05 3,645 3,665 3,555 3,575 107,900
2020/03/04 3,600 3,690 3,600 3,635 103,500
2020/03/03 3,845 3,845 3,655 3,655 115,700
2020/03/02 3,575 3,820 3,575 3,775 168,400
2020/02/28 3,700 3,810 3,675 3,715 129,400
2020/02/27 3,905 3,930 3,815 3,840 125,000
2020/02/26 3,995 3,995 3,945 3,975 88,200
2020/02/25 4,035 4,115 4,025 4,050 64,200
2020/02/21 4,200 4,255 4,200 4,245 37,000
2020/02/20 4,270 4,295 4,215 4,215 33,800
2020/02/19 4,290 4,330 4,240 4,240 44,200
2020/02/18 4,330 4,340 4,265 4,290 39,300
2020/02/17 4,395 4,400 4,345 4,350 29,800
2020/02/14 4,380 4,425 4,360 4,425 61,700
2020/02/13 4,305 4,385 4,295 4,370 42,600
2020/02/12 4,320 4,350 4,305 4,330 35,000
2020/02/10 4,280 4,365 4,260 4,325 32,200
2020/02/07 4,290 4,320 4,270 4,295 32,700
2020/02/06 4,280 4,315 4,260 4,290 67,500
2020/02/05 4,210 4,220 4,180 4,200 40,100
2020/02/04 4,025 4,155 4,025 4,155 64,600
2020/02/03 4,050 4,110 4,010 4,070 53,900
2020/01/31 4,165 4,165 4,105 4,105 42,500
2020/01/30 4,165 4,185 4,065 4,130 82,500
2020/01/29 4,305 4,335 4,090 4,195 128,600
2020/01/28 4,310 4,365 4,255 4,350 135,900
2020/01/27 4,370 4,410 4,350 4,380 63,500
2020/01/24 4,525 4,525 4,430 4,495 59,900
2020/01/23 4,530 4,585 4,510 4,570 75,600
2020/01/22 4,430 4,490 4,415 4,475 61,000
2020/01/21 4,475 4,480 4,425 4,430 55,100
2020/01/20 4,355 4,455 4,355 4,430 79,600
2020/01/17 4,235 4,335 4,235 4,335 53,700
2020/01/16 4,250 4,260 4,230 4,240 32,100
2020/01/15 4,250 4,250 4,165 4,215 35,500
2020/01/14 4,280 4,295 4,185 4,220 53,300
2020/01/10 4,300 4,315 4,250 4,285 44,800
2020/01/09 4,205 4,285 4,205 4,265 26,200
2020/01/08 4,230 4,300 4,175 4,225 72,400
2020/01/07 4,200 4,250 4,195 4,220 53,500
2020/01/06 4,055 4,140 4,055 4,140 84,100

このページの先頭へ