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
2026/07/03 6,210 6,280 6,210 6,240 65,000
2026/07/02 6,110 6,180 6,110 6,140 39,900
2026/07/01 6,110 6,150 6,070 6,070 47,100
2026/06/30 6,150 6,160 6,110 6,120 34,000
2026/06/29 6,100 6,160 6,080 6,110 51,100
2026/06/26 6,090 6,120 6,030 6,050 50,000
2026/06/25 6,100 6,130 6,070 6,090 28,300
2026/06/24 6,130 6,190 6,070 6,070 35,100
2026/06/23 6,180 6,200 6,120 6,140 22,200
2026/06/22 6,140 6,180 6,100 6,180 21,500
2026/06/19 6,110 6,190 6,110 6,150 31,000
2026/06/18 6,250 6,250 6,130 6,130 31,200
2026/06/17 6,280 6,330 6,230 6,230 33,000
2026/06/16 6,230 6,260 6,180 6,260 27,600
2026/06/15 6,230 6,280 6,220 6,240 28,000
2026/06/12 6,170 6,240 6,160 6,200 39,800
2026/06/11 6,180 6,200 6,110 6,200 22,200
2026/06/10 6,120 6,240 6,110 6,190 42,600
2026/06/09 6,080 6,130 6,060 6,120 40,100
2026/06/08 6,030 6,070 6,000 6,030 38,300
2026/06/05 5,930 6,050 5,930 6,000 48,500
2026/06/04 5,970 5,970 5,870 5,880 39,500
2026/06/03 5,980 5,980 5,910 5,950 46,800
2026/06/02 5,960 5,970 5,880 5,910 59,100
2026/06/01 6,030 6,030 5,970 6,000 59,200
2026/05/29 6,030 6,150 6,030 6,040 56,200
2026/05/28 6,050 6,090 5,990 6,020 35,100
2026/05/27 6,040 6,070 6,000 6,060 33,300
2026/05/26 6,000 6,090 6,000 6,020 35,800
2026/05/25 6,020 6,050 5,990 6,050 36,000
2026/05/22 6,110 6,130 5,970 6,000 81,800
2026/05/21 6,100 6,210 6,100 6,150 34,000
2026/05/20 6,130 6,150 6,040 6,100 52,100
2026/05/19 6,170 6,210 6,140 6,170 43,400
2026/05/18 6,300 6,310 6,150 6,180 37,700
2026/05/15 6,290 6,310 6,250 6,300 27,300
2026/05/14 6,270 6,270 6,220 6,270 21,200
2026/05/13 6,260 6,320 6,240 6,300 43,500
2026/05/12 6,230 6,270 6,200 6,260 62,400
2026/05/11 6,110 6,240 6,090 6,230 97,800
2026/05/08 6,170 6,260 5,850 5,960 154,900
2026/05/07 6,140 6,250 6,120 6,240 48,900
2026/05/01 6,050 6,130 6,020 6,120 30,700
2026/04/30 6,140 6,140 6,040 6,100 40,000
2026/04/28 6,000 6,140 5,980 6,140 35,800
2026/04/27 5,980 6,020 5,970 5,980 21,400
2026/04/24 6,060 6,070 5,990 6,030 25,900
2026/04/23 5,990 6,050 5,940 6,050 50,900
2026/04/22 6,070 6,070 5,970 5,990 27,100
2026/04/21 6,170 6,170 6,070 6,070 20,600
2026/04/20 6,190 6,190 6,120 6,140 17,500
2026/04/17 6,180 6,210 6,160 6,170 20,600
2026/04/16 6,240 6,260 6,160 6,180 29,900
2026/04/15 6,240 6,260 6,180 6,240 47,500
2026/04/14 6,190 6,230 6,120 6,180 52,500
2026/04/13 6,070 6,100 6,030 6,100 39,400
2026/04/10 6,140 6,150 5,990 6,020 34,200
2026/04/09 6,140 6,220 6,100 6,100 50,400
2026/04/08 6,120 6,120 6,060 6,100 41,100
2026/04/07 5,970 6,020 5,950 5,990 23,400
2026/04/06 5,930 5,960 5,920 5,940 23,600
2026/04/03 5,900 5,950 5,900 5,930 19,300
2026/03/27 6,150 6,170 6,080 6,080 240,800
2026/03/26 6,140 6,140 6,060 6,120 129,500
2026/03/25 6,070 6,150 6,060 6,150 77,400
2026/03/24 6,000 6,020 5,970 5,980 58,700
2026/03/23 5,950 5,970 5,900 5,920 116,700
2026/03/19 6,050 6,070 6,000 6,010 65,600
2026/03/18 6,050 6,100 6,040 6,090 45,200
2026/03/17 6,010 6,060 5,990 5,990 48,200
2026/03/16 5,970 6,040 5,960 5,990 53,500
2026/03/13 5,970 6,030 5,960 5,960 57,000
2026/03/12 6,100 6,110 5,990 5,990 58,200
2026/03/11 6,150 6,180 6,130 6,150 35,200
2026/03/10 6,090 6,120 6,040 6,090 57,900
2026/03/09 5,920 6,090 5,900 6,050 86,300
2026/03/06 6,100 6,180 6,080 6,150 41,800
2026/03/05 6,250 6,270 6,160 6,170 56,600
2026/03/04 6,080 6,100 5,950 6,050 94,000
2026/03/03 6,300 6,300 6,180 6,180 57,500
2026/03/02 6,260 6,350 6,250 6,300 70,000
2026/02/27 6,250 6,410 6,190 6,410 97,000
2026/02/26 6,160 6,220 6,160 6,160 31,600
2026/02/25 6,160 6,180 6,120 6,150 28,100
2026/02/24 6,160 6,190 6,070 6,160 34,500
2026/02/20 6,210 6,230 6,150 6,160 29,100
2026/02/19 6,220 6,270 6,180 6,270 28,500
2026/02/18 6,150 6,260 6,150 6,240 27,300
2026/02/17 6,210 6,240 6,160 6,160 24,300
2026/02/16 6,190 6,200 6,160 6,180 27,100
2026/02/13 6,300 6,320 6,180 6,180 35,000
2026/02/12 6,260 6,350 6,260 6,300 45,500
2026/02/10 6,150 6,220 6,110 6,220 38,600
2026/02/09 6,020 6,110 6,000 6,100 59,600
2026/02/06 6,080 6,110 5,880 5,920 92,800
2026/02/05 6,150 6,160 6,080 6,080 38,100
2026/02/04 6,050 6,130 6,050 6,100 33,000
2026/02/03 6,030 6,080 6,030 6,060 21,600
2026/02/02 6,040 6,070 6,000 6,000 42,500
2026/01/30 5,930 6,020 5,930 5,990 31,500
2026/01/29 5,880 5,940 5,850 5,920 32,100
2026/01/28 5,960 5,960 5,880 5,890 36,700
2026/01/27 5,970 5,990 5,930 5,960 37,700
2026/01/26 6,010 6,020 5,980 5,990 34,000
2026/01/23 6,110 6,110 6,020 6,050 29,000
2026/01/22 6,010 6,060 5,980 6,040 31,900
2026/01/21 6,030 6,030 5,960 5,960 37,300
2026/01/20 6,100 6,100 6,030 6,060 28,300
2026/01/19 6,130 6,150 6,090 6,090 20,900
2026/01/16 6,100 6,110 6,070 6,100 26,100
2026/01/15 6,060 6,140 6,060 6,100 34,200
2026/01/14 6,100 6,140 6,080 6,110 26,400
2026/01/13 6,100 6,130 6,050 6,100 34,600
2026/01/09 6,010 6,050 6,000 6,030 28,400
2026/01/08 6,000 6,060 5,980 6,000 35,500
2026/01/07 5,960 6,020 5,930 5,980 31,800
2026/01/06 5,910 5,990 5,910 5,960 39,700
2026/01/05 5,850 5,890 5,840 5,880 37,800

このページの先頭へ