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 |
|---|---|---|---|---|---|
| 2024/04/30 | 5,290 | 5,380 | 5,270 | 5,370 | 36,200 |
| 2024/04/26 | 5,200 | 5,300 | 5,200 | 5,280 | 44,300 |
| 2024/04/25 | 5,260 | 5,260 | 5,200 | 5,210 | 33,600 |
| 2024/04/24 | 5,230 | 5,250 | 5,200 | 5,250 | 25,800 |
| 2024/04/23 | 5,190 | 5,220 | 5,170 | 5,220 | 21,300 |
| 2024/04/22 | 5,160 | 5,200 | 5,140 | 5,170 | 42,300 |
| 2024/04/19 | 5,180 | 5,180 | 5,060 | 5,110 | 44,000 |
| 2024/04/18 | 5,180 | 5,230 | 5,180 | 5,220 | 27,900 |
| 2024/04/17 | 5,260 | 5,270 | 5,150 | 5,150 | 42,500 |
| 2024/04/16 | 5,300 | 5,340 | 5,240 | 5,250 | 39,000 |
| 2024/04/15 | 5,320 | 5,340 | 5,270 | 5,330 | 19,800 |
| 2024/04/12 | 5,330 | 5,360 | 5,300 | 5,330 | 29,500 |
| 2024/04/11 | 5,250 | 5,320 | 5,230 | 5,320 | 26,300 |
| 2024/04/10 | 5,330 | 5,330 | 5,280 | 5,300 | 21,900 |
| 2024/04/09 | 5,320 | 5,350 | 5,280 | 5,320 | 21,200 |
| 2024/04/08 | 5,260 | 5,320 | 5,250 | 5,320 | 38,700 |
| 2024/04/05 | 5,170 | 5,220 | 5,140 | 5,210 | 36,600 |
| 2024/04/04 | 5,240 | 5,250 | 5,190 | 5,210 | 42,700 |
| 2024/04/03 | 5,140 | 5,230 | 5,120 | 5,200 | 45,900 |
| 2024/04/02 | 5,210 | 5,260 | 5,150 | 5,180 | 80,900 |
| 2024/04/01 | 5,330 | 5,350 | 5,240 | 5,260 | 39,300 |
| 2024/03/29 | 5,270 | 5,350 | 5,270 | 5,330 | 46,800 |
| 2024/03/28 | 5,390 | 5,430 | 5,260 | 5,260 | 153,300 |
| 2024/03/27 | 5,480 | 5,510 | 5,450 | 5,470 | 299,100 |
| 2024/03/26 | 5,500 | 5,500 | 5,440 | 5,460 | 117,500 |
| 2024/03/25 | 5,550 | 5,550 | 5,490 | 5,500 | 218,500 |
| 2024/03/22 | 5,550 | 5,550 | 5,460 | 5,550 | 121,200 |
| 2024/03/21 | 5,560 | 5,580 | 5,510 | 5,550 | 135,500 |
| 2024/03/19 | 5,400 | 5,510 | 5,380 | 5,510 | 76,200 |
| 2024/03/18 | 5,390 | 5,410 | 5,350 | 5,380 | 116,600 |
| 2024/03/15 | 5,250 | 5,380 | 5,240 | 5,360 | 79,200 |
| 2024/03/14 | 5,240 | 5,260 | 5,220 | 5,260 | 49,900 |
| 2024/03/13 | 5,240 | 5,280 | 5,160 | 5,210 | 40,400 |
| 2024/03/12 | 5,200 | 5,220 | 5,120 | 5,220 | 53,100 |
| 2024/03/11 | 5,260 | 5,290 | 5,160 | 5,210 | 81,700 |
| 2024/03/08 | 5,190 | 5,310 | 5,190 | 5,290 | 68,400 |
| 2024/03/07 | 5,160 | 5,240 | 5,160 | 5,190 | 59,200 |
| 2024/03/06 | 5,150 | 5,200 | 5,140 | 5,160 | 38,200 |
| 2024/03/05 | 5,120 | 5,150 | 5,080 | 5,130 | 40,000 |
| 2024/03/04 | 5,230 | 5,230 | 5,130 | 5,140 | 53,600 |
| 2024/03/01 | 5,180 | 5,200 | 5,150 | 5,200 | 38,300 |
| 2024/02/29 | 5,150 | 5,180 | 5,120 | 5,160 | 40,600 |
| 2024/02/28 | 5,100 | 5,180 | 5,100 | 5,140 | 38,900 |
| 2024/02/27 | 5,110 | 5,130 | 5,090 | 5,100 | 28,400 |
| 2024/02/26 | 5,120 | 5,150 | 5,090 | 5,110 | 27,800 |
| 2024/02/22 | 5,150 | 5,150 | 5,080 | 5,110 | 28,600 |
| 2024/02/21 | 5,100 | 5,120 | 5,080 | 5,100 | 28,500 |
| 2024/02/20 | 5,100 | 5,140 | 5,090 | 5,100 | 32,200 |
| 2024/02/19 | 5,110 | 5,120 | 5,090 | 5,100 | 34,000 |
| 2024/02/16 | 5,090 | 5,140 | 5,090 | 5,100 | 50,300 |
| 2024/02/15 | 5,100 | 5,110 | 5,070 | 5,080 | 36,800 |
| 2024/02/14 | 5,120 | 5,120 | 5,070 | 5,100 | 43,700 |
| 2024/02/13 | 5,080 | 5,110 | 5,050 | 5,110 | 44,000 |
| 2024/02/09 | 4,995 | 5,060 | 4,995 | 5,030 | 38,100 |
| 2024/02/08 | 5,020 | 5,030 | 4,925 | 4,990 | 90,000 |
| 2024/02/07 | 5,050 | 5,070 | 5,020 | 5,050 | 39,500 |
| 2024/02/06 | 5,110 | 5,110 | 5,050 | 5,050 | 38,300 |
| 2024/02/05 | 5,080 | 5,120 | 5,060 | 5,110 | 37,100 |
| 2024/02/02 | 5,110 | 5,110 | 5,050 | 5,080 | 42,100 |
| 2024/02/01 | 5,050 | 5,090 | 5,040 | 5,080 | 30,300 |
| 2024/01/31 | 5,030 | 5,080 | 5,030 | 5,080 | 35,500 |
| 2024/01/30 | 5,080 | 5,090 | 5,030 | 5,040 | 37,700 |
| 2024/01/29 | 5,050 | 5,100 | 5,050 | 5,080 | 23,800 |
| 2024/01/26 | 5,110 | 5,130 | 5,040 | 5,050 | 49,800 |
| 2024/01/25 | 5,110 | 5,130 | 5,090 | 5,110 | 48,000 |
| 2024/01/24 | 5,040 | 5,090 | 5,040 | 5,060 | 36,400 |
| 2024/01/23 | 5,090 | 5,150 | 5,020 | 5,030 | 72,900 |
| 2024/01/22 | 4,960 | 5,070 | 4,960 | 5,070 | 85,200 |
| 2024/01/19 | 4,905 | 4,950 | 4,905 | 4,950 | 62,700 |
| 2024/01/18 | 4,875 | 4,910 | 4,875 | 4,885 | 45,000 |
| 2024/01/17 | 4,880 | 4,925 | 4,875 | 4,875 | 57,400 |
| 2024/01/16 | 4,915 | 4,915 | 4,870 | 4,880 | 39,600 |
| 2024/01/15 | 4,850 | 4,925 | 4,835 | 4,905 | 70,300 |
| 2024/01/12 | 4,860 | 4,870 | 4,790 | 4,815 | 85,900 |
| 2024/01/11 | 4,890 | 4,910 | 4,850 | 4,850 | 68,700 |
| 2024/01/10 | 4,890 | 4,900 | 4,850 | 4,850 | 70,100 |
| 2024/01/09 | 4,935 | 4,960 | 4,865 | 4,895 | 81,500 |
| 2024/01/05 | 4,900 | 4,935 | 4,880 | 4,890 | 92,600 |
| 2024/01/04 | 4,870 | 4,895 | 4,825 | 4,895 | 62,700 |