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 |
|---|---|---|---|---|---|
| 2025/10/31 | 5,720 | 5,720 | 5,620 | 5,660 | 43,200 |
| 2025/10/30 | 5,680 | 5,720 | 5,680 | 5,710 | 38,400 |
| 2025/10/29 | 5,710 | 5,720 | 5,660 | 5,660 | 36,600 |
| 2025/10/28 | 5,820 | 5,820 | 5,710 | 5,730 | 34,100 |
| 2025/10/27 | 5,810 | 5,850 | 5,810 | 5,820 | 20,000 |
| 2025/10/24 | 5,880 | 5,890 | 5,800 | 5,800 | 20,500 |
| 2025/10/23 | 5,820 | 5,880 | 5,820 | 5,870 | 16,600 |
| 2025/10/22 | 5,800 | 5,840 | 5,800 | 5,810 | 13,700 |
| 2025/10/21 | 5,810 | 5,820 | 5,790 | 5,790 | 21,300 |
| 2025/10/20 | 5,830 | 5,850 | 5,800 | 5,800 | 20,200 |
| 2025/10/17 | 5,790 | 5,810 | 5,790 | 5,800 | 13,800 |
| 2025/10/16 | 5,820 | 5,840 | 5,790 | 5,800 | 18,600 |
| 2025/10/15 | 5,830 | 5,850 | 5,790 | 5,820 | 26,600 |
| 2025/10/14 | 5,680 | 5,780 | 5,660 | 5,740 | 48,700 |
| 2025/10/10 | 5,750 | 5,770 | 5,700 | 5,740 | 45,600 |
| 2025/10/09 | 5,760 | 5,800 | 5,760 | 5,770 | 25,800 |
| 2025/10/08 | 5,730 | 5,830 | 5,730 | 5,760 | 23,700 |
| 2025/10/07 | 5,780 | 5,820 | 5,750 | 5,750 | 35,100 |
| 2025/10/06 | 5,800 | 5,850 | 5,770 | 5,820 | 40,600 |
| 2025/10/03 | 5,650 | 5,720 | 5,630 | 5,700 | 20,000 |
| 2025/10/02 | 5,690 | 5,690 | 5,610 | 5,660 | 25,900 |
| 2025/10/01 | 5,840 | 5,840 | 5,670 | 5,690 | 38,400 |
| 2025/09/30 | 5,910 | 5,920 | 5,810 | 5,840 | 48,900 |
| 2025/09/29 | 5,970 | 5,970 | 5,890 | 5,910 | 77,500 |
| 2025/09/26 | 6,030 | 6,070 | 5,920 | 6,070 | 154,700 |
| 2025/09/25 | 5,950 | 5,950 | 5,910 | 5,930 | 59,200 |
| 2025/09/24 | 5,910 | 5,930 | 5,860 | 5,910 | 51,900 |
| 2025/09/22 | 5,900 | 5,940 | 5,870 | 5,900 | 49,100 |
| 2025/09/19 | 5,830 | 5,930 | 5,830 | 5,930 | 65,200 |
| 2025/09/18 | 5,870 | 5,900 | 5,820 | 5,850 | 32,400 |
| 2025/09/17 | 5,920 | 5,920 | 5,850 | 5,860 | 24,400 |
| 2025/09/16 | 5,860 | 5,920 | 5,850 | 5,920 | 22,000 |
| 2025/09/12 | 5,870 | 5,910 | 5,850 | 5,860 | 32,700 |
| 2025/09/11 | 5,890 | 5,920 | 5,860 | 5,880 | 22,700 |
| 2025/09/10 | 5,860 | 5,910 | 5,860 | 5,890 | 24,000 |
| 2025/09/09 | 5,840 | 5,920 | 5,830 | 5,860 | 28,200 |
| 2025/09/08 | 5,800 | 5,830 | 5,800 | 5,830 | 23,200 |
| 2025/09/05 | 5,780 | 5,790 | 5,730 | 5,790 | 22,200 |
| 2025/09/04 | 5,760 | 5,810 | 5,720 | 5,780 | 26,000 |
| 2025/09/03 | 5,710 | 5,750 | 5,710 | 5,750 | 28,100 |
| 2025/09/02 | 5,680 | 5,710 | 5,640 | 5,700 | 18,400 |
| 2025/09/01 | 5,640 | 5,680 | 5,620 | 5,660 | 23,200 |
| 2025/08/29 | 5,680 | 5,680 | 5,620 | 5,640 | 23,600 |
| 2025/08/28 | 5,680 | 5,710 | 5,680 | 5,680 | 20,500 |
| 2025/08/27 | 5,660 | 5,690 | 5,660 | 5,690 | 27,300 |
| 2025/08/26 | 5,740 | 5,740 | 5,660 | 5,680 | 35,400 |
| 2025/08/25 | 5,810 | 5,820 | 5,730 | 5,750 | 27,800 |
| 2025/08/22 | 5,730 | 5,800 | 5,700 | 5,780 | 24,300 |
| 2025/08/21 | 5,730 | 5,730 | 5,690 | 5,700 | 20,900 |
| 2025/08/20 | 5,750 | 5,750 | 5,710 | 5,730 | 17,600 |
| 2025/08/19 | 5,690 | 5,760 | 5,680 | 5,740 | 20,800 |
| 2025/08/18 | 5,700 | 5,710 | 5,660 | 5,670 | 22,900 |
| 2025/08/15 | 5,660 | 5,680 | 5,610 | 5,680 | 29,200 |
| 2025/08/14 | 5,600 | 5,630 | 5,600 | 5,630 | 20,400 |
| 2025/08/13 | 5,640 | 5,660 | 5,580 | 5,630 | 24,800 |
| 2025/08/12 | 5,560 | 5,610 | 5,540 | 5,610 | 34,300 |
| 2025/08/08 | 5,550 | 5,560 | 5,510 | 5,550 | 20,500 |
| 2025/08/07 | 5,560 | 5,590 | 5,520 | 5,550 | 29,500 |
| 2025/08/06 | 5,570 | 5,600 | 5,550 | 5,560 | 20,100 |
| 2025/08/05 | 5,540 | 5,610 | 5,530 | 5,560 | 34,600 |
| 2025/08/04 | 5,470 | 5,520 | 5,430 | 5,510 | 26,000 |
| 2025/08/01 | 5,500 | 5,640 | 5,400 | 5,540 | 72,000 |
| 2025/07/31 | 5,450 | 5,500 | 5,450 | 5,500 | 21,300 |
| 2025/07/30 | 5,420 | 5,450 | 5,400 | 5,450 | 24,500 |
| 2025/07/29 | 5,400 | 5,430 | 5,380 | 5,420 | 27,800 |
| 2025/07/28 | 5,460 | 5,480 | 5,390 | 5,390 | 19,400 |
| 2025/07/25 | 5,420 | 5,470 | 5,390 | 5,460 | 28,200 |
| 2025/07/24 | 5,400 | 5,430 | 5,370 | 5,400 | 31,200 |
| 2025/07/23 | 5,400 | 5,410 | 5,340 | 5,370 | 39,200 |
| 2025/07/22 | 5,380 | 5,380 | 5,300 | 5,310 | 28,800 |
| 2025/07/18 | 5,470 | 5,470 | 5,370 | 5,380 | 25,200 |
| 2025/07/17 | 5,450 | 5,500 | 5,440 | 5,460 | 15,100 |
| 2025/07/16 | 5,540 | 5,540 | 5,470 | 5,480 | 26,800 |
| 2025/07/15 | 5,510 | 5,550 | 5,500 | 5,530 | 31,800 |
| 2025/07/14 | 5,470 | 5,540 | 5,460 | 5,530 | 36,800 |
| 2025/07/11 | 5,410 | 5,490 | 5,390 | 5,470 | 45,700 |
| 2025/07/10 | 5,320 | 5,400 | 5,310 | 5,390 | 58,300 |
| 2025/07/09 | 5,220 | 5,350 | 5,200 | 5,340 | 47,300 |
| 2025/07/08 | 5,220 | 5,220 | 5,160 | 5,220 | 38,100 |
| 2025/07/07 | 5,250 | 5,270 | 5,220 | 5,220 | 22,200 |
| 2025/07/04 | 5,200 | 5,270 | 5,200 | 5,250 | 44,000 |
| 2025/07/03 | 5,170 | 5,180 | 5,120 | 5,180 | 32,600 |
| 2025/07/02 | 5,140 | 5,180 | 5,120 | 5,180 | 34,400 |
| 2025/07/01 | 5,130 | 5,170 | 5,110 | 5,170 | 29,300 |
| 2025/06/30 | 5,150 | 5,180 | 5,130 | 5,130 | 34,900 |
| 2025/06/27 | 5,100 | 5,120 | 5,070 | 5,120 | 40,900 |
| 2025/06/26 | 5,030 | 5,080 | 5,020 | 5,080 | 37,300 |
| 2025/06/25 | 5,050 | 5,050 | 5,010 | 5,030 | 33,400 |
| 2025/06/24 | 5,100 | 5,100 | 5,040 | 5,040 | 22,200 |
| 2025/06/23 | 5,110 | 5,110 | 5,050 | 5,070 | 27,200 |
| 2025/06/20 | 5,100 | 5,140 | 5,080 | 5,080 | 43,700 |
| 2025/06/19 | 5,070 | 5,110 | 5,070 | 5,100 | 17,700 |
| 2025/06/18 | 5,080 | 5,100 | 5,080 | 5,100 | 16,100 |
| 2025/06/17 | 5,110 | 5,110 | 5,060 | 5,080 | 26,800 |
| 2025/06/16 | 5,100 | 5,140 | 5,100 | 5,110 | 25,100 |
| 2025/06/13 | 5,110 | 5,110 | 5,060 | 5,080 | 38,300 |
| 2025/06/12 | 5,130 | 5,150 | 5,110 | 5,120 | 22,600 |
| 2025/06/11 | 5,120 | 5,160 | 5,110 | 5,140 | 18,700 |
| 2025/06/10 | 5,150 | 5,180 | 5,120 | 5,120 | 36,100 |
| 2025/06/09 | 5,180 | 5,200 | 5,150 | 5,150 | 21,100 |
| 2025/06/06 | 5,200 | 5,210 | 5,150 | 5,180 | 22,600 |
| 2025/06/05 | 5,200 | 5,220 | 5,180 | 5,180 | 23,300 |
| 2025/06/04 | 5,190 | 5,220 | 5,180 | 5,220 | 30,200 |
| 2025/06/03 | 5,220 | 5,220 | 5,170 | 5,190 | 30,100 |
| 2025/06/02 | 5,200 | 5,230 | 5,190 | 5,200 | 30,400 |
| 2025/05/30 | 5,170 | 5,220 | 5,160 | 5,200 | 53,100 |
| 2025/05/29 | 5,200 | 5,220 | 5,180 | 5,200 | 26,400 |
| 2025/05/28 | 5,240 | 5,250 | 5,180 | 5,180 | 27,500 |
| 2025/05/27 | 5,170 | 5,220 | 5,170 | 5,210 | 11,500 |
| 2025/05/26 | 5,190 | 5,220 | 5,170 | 5,170 | 25,600 |
| 2025/05/23 | 5,170 | 5,190 | 5,140 | 5,180 | 29,200 |
| 2025/05/22 | 5,150 | 5,160 | 5,120 | 5,130 | 40,300 |
| 2025/05/21 | 5,160 | 5,210 | 5,160 | 5,170 | 28,300 |
| 2025/05/20 | 5,200 | 5,230 | 5,150 | 5,150 | 36,600 |
| 2025/05/19 | 5,230 | 5,270 | 5,200 | 5,230 | 41,400 |
| 2025/05/16 | 5,250 | 5,260 | 5,220 | 5,230 | 21,200 |
| 2025/05/15 | 5,300 | 5,310 | 5,250 | 5,250 | 24,000 |
| 2025/05/14 | 5,350 | 5,350 | 5,290 | 5,330 | 18,200 |
| 2025/05/13 | 5,410 | 5,410 | 5,340 | 5,360 | 24,600 |
| 2025/05/12 | 5,340 | 5,410 | 5,320 | 5,400 | 27,500 |
| 2025/05/09 | 5,250 | 5,350 | 5,250 | 5,320 | 48,400 |
| 2025/05/08 | 5,240 | 5,240 | 5,160 | 5,220 | 53,400 |
| 2025/05/07 | 5,260 | 5,260 | 5,200 | 5,210 | 82,600 |
| 2025/05/02 | 5,500 | 5,550 | 5,250 | 5,280 | 213,700 |
| 2025/05/01 | 5,480 | 5,480 | 5,450 | 5,470 | 20,100 |
| 2025/04/30 | 5,490 | 5,490 | 5,430 | 5,480 | 31,300 |
| 2025/04/28 | 5,460 | 5,520 | 5,440 | 5,460 | 28,300 |
| 2025/04/25 | 5,510 | 5,570 | 5,480 | 5,500 | 27,700 |
| 2025/04/24 | 5,510 | 5,540 | 5,510 | 5,530 | 22,300 |
| 2025/04/23 | 5,500 | 5,540 | 5,490 | 5,510 | 31,200 |
| 2025/04/22 | 5,440 | 5,500 | 5,440 | 5,490 | 22,500 |
| 2025/04/21 | 5,400 | 5,460 | 5,390 | 5,450 | 18,000 |
| 2025/04/18 | 5,380 | 5,440 | 5,360 | 5,440 | 16,500 |
| 2025/04/17 | 5,300 | 5,360 | 5,290 | 5,360 | 15,800 |
| 2025/04/16 | 5,280 | 5,320 | 5,250 | 5,310 | 26,100 |
| 2025/04/15 | 5,280 | 5,290 | 5,220 | 5,240 | 23,300 |
| 2025/04/14 | 5,250 | 5,260 | 5,180 | 5,260 | 32,100 |
| 2025/04/11 | 5,140 | 5,200 | 5,070 | 5,190 | 40,900 |
| 2025/04/10 | 5,210 | 5,270 | 5,180 | 5,240 | 53,400 |
| 2025/04/09 | 5,030 | 5,060 | 4,955 | 5,010 | 67,100 |
| 2025/04/08 | 5,090 | 5,140 | 5,030 | 5,110 | 69,400 |
| 2025/04/07 | 4,840 | 5,020 | 4,705 | 4,940 | 123,700 |
| 2025/04/04 | 5,290 | 5,310 | 5,100 | 5,180 | 78,800 |
| 2025/04/03 | 5,350 | 5,420 | 5,340 | 5,390 | 45,400 |
| 2025/04/02 | 5,570 | 5,570 | 5,430 | 5,480 | 34,700 |
| 2025/04/01 | 5,540 | 5,630 | 5,520 | 5,550 | 47,000 |
| 2025/03/31 | 5,470 | 5,530 | 5,390 | 5,480 | 57,600 |
| 2025/03/28 | 5,500 | 5,590 | 5,460 | 5,560 | 155,500 |
| 2025/03/27 | 5,440 | 5,630 | 5,420 | 5,600 | 358,300 |
| 2025/03/26 | 5,470 | 5,480 | 5,440 | 5,460 | 127,600 |
| 2025/03/25 | 5,450 | 5,490 | 5,440 | 5,460 | 99,400 |
| 2025/03/24 | 5,450 | 5,460 | 5,390 | 5,440 | 125,600 |
| 2025/03/21 | 5,360 | 5,420 | 5,340 | 5,410 | 105,700 |
| 2025/03/19 | 5,410 | 5,440 | 5,390 | 5,390 | 69,300 |
| 2025/03/18 | 5,390 | 5,440 | 5,380 | 5,410 | 58,800 |
| 2025/03/17 | 5,360 | 5,370 | 5,330 | 5,360 | 67,300 |
| 2025/03/14 | 5,320 | 5,350 | 5,300 | 5,300 | 40,600 |
| 2025/03/13 | 5,290 | 5,330 | 5,280 | 5,330 | 34,200 |
| 2025/03/12 | 5,300 | 5,310 | 5,260 | 5,280 | 48,300 |
| 2025/03/11 | 5,280 | 5,330 | 5,240 | 5,310 | 47,300 |
| 2025/03/10 | 5,360 | 5,360 | 5,300 | 5,310 | 53,300 |
| 2025/03/07 | 5,340 | 5,410 | 5,300 | 5,350 | 51,300 |
| 2025/03/06 | 5,350 | 5,400 | 5,350 | 5,400 | 41,700 |
| 2025/03/05 | 5,310 | 5,340 | 5,300 | 5,330 | 28,400 |
| 2025/03/04 | 5,270 | 5,300 | 5,270 | 5,290 | 28,500 |
| 2025/03/03 | 5,240 | 5,290 | 5,230 | 5,270 | 37,500 |
| 2025/02/28 | 5,230 | 5,240 | 5,170 | 5,170 | 61,700 |
| 2025/02/27 | 5,160 | 5,260 | 5,160 | 5,240 | 35,100 |
| 2025/02/26 | 5,190 | 5,190 | 5,150 | 5,180 | 35,100 |
| 2025/02/25 | 5,240 | 5,240 | 5,180 | 5,210 | 31,500 |
| 2025/02/21 | 5,220 | 5,240 | 5,200 | 5,240 | 20,700 |
| 2025/02/20 | 5,250 | 5,260 | 5,220 | 5,250 | 21,800 |
| 2025/02/19 | 5,250 | 5,270 | 5,240 | 5,260 | 18,300 |
| 2025/02/18 | 5,240 | 5,270 | 5,210 | 5,270 | 14,600 |
| 2025/02/17 | 5,250 | 5,260 | 5,230 | 5,250 | 18,300 |
| 2025/02/14 | 5,230 | 5,230 | 5,180 | 5,210 | 19,900 |
| 2025/02/13 | 5,160 | 5,220 | 5,150 | 5,220 | 25,300 |
| 2025/02/12 | 5,170 | 5,170 | 5,130 | 5,160 | 16,800 |
| 2025/02/10 | 5,170 | 5,180 | 5,140 | 5,150 | 22,300 |
| 2025/02/07 | 5,140 | 5,150 | 5,130 | 5,150 | 23,000 |
| 2025/02/06 | 5,090 | 5,130 | 5,080 | 5,130 | 24,400 |
| 2025/02/05 | 5,090 | 5,140 | 5,080 | 5,100 | 41,400 |
| 2025/02/04 | 5,140 | 5,160 | 5,090 | 5,110 | 30,000 |
| 2025/02/03 | 5,140 | 5,150 | 5,080 | 5,090 | 36,600 |
| 2025/01/31 | 5,150 | 5,150 | 5,110 | 5,140 | 15,000 |
| 2025/01/30 | 5,120 | 5,160 | 5,110 | 5,150 | 19,100 |
| 2025/01/29 | 5,140 | 5,160 | 5,120 | 5,120 | 20,100 |
| 2025/01/28 | 5,060 | 5,140 | 5,060 | 5,120 | 19,200 |
| 2025/01/27 | 5,070 | 5,100 | 5,050 | 5,100 | 23,200 |
| 2025/01/24 | 5,050 | 5,060 | 5,020 | 5,030 | 27,900 |
| 2025/01/23 | 5,000 | 5,020 | 4,980 | 5,010 | 30,800 |
| 2025/01/22 | 5,020 | 5,030 | 5,000 | 5,010 | 26,500 |
| 2025/01/21 | 5,020 | 5,040 | 4,995 | 5,000 | 32,200 |
| 2025/01/20 | 5,040 | 5,050 | 5,010 | 5,010 | 21,100 |
| 2025/01/17 | 5,000 | 5,010 | 4,965 | 5,010 | 53,500 |
| 2025/01/16 | 5,060 | 5,070 | 5,000 | 5,000 | 33,400 |
| 2025/01/15 | 5,070 | 5,070 | 5,010 | 5,050 | 28,300 |
| 2025/01/14 | 5,050 | 5,080 | 5,010 | 5,040 | 45,800 |
| 2025/01/10 | 5,060 | 5,100 | 5,040 | 5,040 | 25,200 |
| 2025/01/09 | 5,130 | 5,140 | 5,080 | 5,080 | 31,300 |
| 2025/01/08 | 5,150 | 5,240 | 5,130 | 5,130 | 29,300 |
| 2025/01/07 | 5,270 | 5,270 | 5,150 | 5,150 | 51,600 |
| 2025/01/06 | 5,280 | 5,300 | 5,250 | 5,280 | 44,500 |