8566 リコーリース(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 5,360 | 5,380 | 5,250 | 5,250 | 70,400 | 5,250 |
| 2024-05-01 | 5,330 | 5,360 | 5,290 | 5,360 | 17,200 | 5,360 |
| 2024-04-30 | 5,290 | 5,380 | 5,270 | 5,370 | 36,200 | 5,370 |
| 2024-04-26 | 5,200 | 5,300 | 5,200 | 5,280 | 44,300 | 5,280 |
| 2024-04-25 | 5,260 | 5,260 | 5,200 | 5,210 | 33,600 | 5,210 |
| 2024-04-24 | 5,230 | 5,250 | 5,200 | 5,250 | 25,800 | 5,250 |
| 2024-04-23 | 5,190 | 5,220 | 5,170 | 5,220 | 21,300 | 5,220 |
| 2024-04-22 | 5,160 | 5,200 | 5,140 | 5,170 | 42,300 | 5,170 |
| 2024-04-19 | 5,180 | 5,180 | 5,060 | 5,110 | 44,000 | 5,110 |
| 2024-04-18 | 5,180 | 5,230 | 5,180 | 5,220 | 27,900 | 5,220 |
| 2024-04-17 | 5,260 | 5,270 | 5,150 | 5,150 | 42,500 | 5,150 |
| 2024-04-16 | 5,300 | 5,340 | 5,240 | 5,250 | 39,000 | 5,250 |
| 2024-04-15 | 5,320 | 5,340 | 5,270 | 5,330 | 19,800 | 5,330 |
| 2024-04-12 | 5,330 | 5,360 | 5,300 | 5,330 | 29,500 | 5,330 |
| 2024-04-11 | 5,250 | 5,320 | 5,230 | 5,320 | 26,300 | 5,320 |
| 2024-04-10 | 5,330 | 5,330 | 5,280 | 5,300 | 21,900 | 5,300 |
| 2024-04-09 | 5,320 | 5,350 | 5,280 | 5,320 | 21,200 | 5,320 |
| 2024-04-08 | 5,260 | 5,320 | 5,250 | 5,320 | 38,700 | 5,320 |
| 2024-04-05 | 5,170 | 5,220 | 5,140 | 5,210 | 36,600 | 5,210 |
| 2024-04-04 | 5,240 | 5,250 | 5,190 | 5,210 | 42,700 | 5,210 |
| 2024-04-03 | 5,140 | 5,230 | 5,120 | 5,200 | 45,900 | 5,200 |
| 2024-04-02 | 5,210 | 5,260 | 5,150 | 5,180 | 80,900 | 5,180 |
| 2024-04-01 | 5,330 | 5,350 | 5,240 | 5,260 | 39,300 | 5,260 |
| 2024-03-29 | 5,270 | 5,350 | 5,270 | 5,330 | 46,800 | 5,330 |
| 2024-03-28 | 5,390 | 5,430 | 5,260 | 5,260 | 153,300 | 5,260 |
| 2024-03-27 | 5,480 | 5,510 | 5,450 | 5,470 | 299,100 | 5,470 |
| 2024-03-26 | 5,500 | 5,500 | 5,440 | 5,460 | 117,500 | 5,460 |
| 2024-03-25 | 5,550 | 5,550 | 5,490 | 5,500 | 218,500 | 5,500 |
| 2024-03-22 | 5,550 | 5,550 | 5,460 | 5,550 | 121,200 | 5,550 |
| 2024-03-21 | 5,560 | 5,580 | 5,510 | 5,550 | 135,500 | 5,550 |
| 2024-03-19 | 5,400 | 5,510 | 5,380 | 5,510 | 76,200 | 5,510 |
| 2024-03-18 | 5,390 | 5,410 | 5,350 | 5,380 | 116,600 | 5,380 |
| 2024-03-15 | 5,250 | 5,380 | 5,240 | 5,360 | 79,200 | 5,360 |
| 2024-03-14 | 5,240 | 5,260 | 5,220 | 5,260 | 49,900 | 5,260 |
| 2024-03-13 | 5,240 | 5,280 | 5,160 | 5,210 | 40,400 | 5,210 |
| 2024-03-12 | 5,200 | 5,220 | 5,120 | 5,220 | 53,100 | 5,220 |
| 2024-03-11 | 5,260 | 5,290 | 5,160 | 5,210 | 81,700 | 5,210 |
| 2024-03-08 | 5,190 | 5,310 | 5,190 | 5,290 | 68,400 | 5,290 |
| 2024-03-07 | 5,160 | 5,240 | 5,160 | 5,190 | 59,200 | 5,190 |
| 2024-03-06 | 5,150 | 5,200 | 5,140 | 5,160 | 38,200 | 5,160 |
| 2024-03-05 | 5,120 | 5,150 | 5,080 | 5,130 | 40,000 | 5,130 |
| 2024-03-04 | 5,230 | 5,230 | 5,130 | 5,140 | 53,600 | 5,140 |
| 2024-03-01 | 5,180 | 5,200 | 5,150 | 5,200 | 38,300 | 5,200 |
| 2024-02-29 | 5,150 | 5,180 | 5,120 | 5,160 | 40,600 | 5,160 |
| 2024-02-28 | 5,100 | 5,180 | 5,100 | 5,140 | 38,900 | 5,140 |
| 2024-02-27 | 5,110 | 5,130 | 5,090 | 5,100 | 28,400 | 5,100 |
| 2024-02-26 | 5,120 | 5,150 | 5,090 | 5,110 | 27,800 | 5,110 |
| 2024-02-22 | 5,150 | 5,150 | 5,080 | 5,110 | 28,600 | 5,110 |
| 2024-02-21 | 5,100 | 5,120 | 5,080 | 5,100 | 28,500 | 5,100 |
| 2024-02-20 | 5,100 | 5,140 | 5,090 | 5,100 | 32,200 | 5,100 |
| 2024-02-19 | 5,110 | 5,120 | 5,090 | 5,100 | 34,000 | 5,100 |
| 2024-02-16 | 5,090 | 5,140 | 5,090 | 5,100 | 50,300 | 5,100 |
| 2024-02-15 | 5,100 | 5,110 | 5,070 | 5,080 | 36,800 | 5,080 |
| 2024-02-14 | 5,120 | 5,120 | 5,070 | 5,100 | 43,700 | 5,100 |
| 2024-02-13 | 5,080 | 5,110 | 5,050 | 5,110 | 44,000 | 5,110 |
| 2024-02-09 | 4,995 | 5,060 | 4,995 | 5,030 | 38,100 | 5,030 |
| 2024-02-08 | 5,020 | 5,030 | 4,925 | 4,990 | 90,000 | 4,990 |
| 2024-02-07 | 5,050 | 5,070 | 5,020 | 5,050 | 39,500 | 5,050 |
| 2024-02-06 | 5,110 | 5,110 | 5,050 | 5,050 | 38,300 | 5,050 |
| 2024-02-05 | 5,080 | 5,120 | 5,060 | 5,110 | 37,100 | 5,110 |
| 2024-02-02 | 5,110 | 5,110 | 5,050 | 5,080 | 42,100 | 5,080 |
| 2024-02-01 | 5,050 | 5,090 | 5,040 | 5,080 | 30,300 | 5,080 |
| 2024-01-31 | 5,030 | 5,080 | 5,030 | 5,080 | 35,500 | 5,080 |
| 2024-01-30 | 5,080 | 5,090 | 5,030 | 5,040 | 37,700 | 5,040 |
| 2024-01-29 | 5,050 | 5,100 | 5,050 | 5,080 | 23,800 | 5,080 |
| 2024-01-26 | 5,110 | 5,130 | 5,040 | 5,050 | 49,800 | 5,050 |
| 2024-01-25 | 5,110 | 5,130 | 5,090 | 5,110 | 48,000 | 5,110 |
| 2024-01-24 | 5,040 | 5,090 | 5,040 | 5,060 | 36,400 | 5,060 |
| 2024-01-23 | 5,090 | 5,150 | 5,020 | 5,030 | 72,900 | 5,030 |
| 2024-01-22 | 4,960 | 5,070 | 4,960 | 5,070 | 85,200 | 5,070 |
| 2024-01-19 | 4,905 | 4,950 | 4,905 | 4,950 | 62,700 | 4,950 |
| 2024-01-18 | 4,875 | 4,910 | 4,875 | 4,885 | 45,000 | 4,885 |
| 2024-01-17 | 4,880 | 4,925 | 4,875 | 4,875 | 57,400 | 4,875 |
| 2024-01-16 | 4,915 | 4,915 | 4,870 | 4,880 | 39,600 | 4,880 |
| 2024-01-15 | 4,850 | 4,925 | 4,835 | 4,905 | 70,300 | 4,905 |
| 2024-01-12 | 4,860 | 4,870 | 4,790 | 4,815 | 85,900 | 4,815 |
| 2024-01-11 | 4,890 | 4,910 | 4,850 | 4,850 | 68,700 | 4,850 |
| 2024-01-10 | 4,890 | 4,900 | 4,850 | 4,850 | 70,100 | 4,850 |
| 2024-01-09 | 4,935 | 4,960 | 4,865 | 4,895 | 81,500 | 4,895 |
| 2024-01-05 | 4,900 | 4,935 | 4,880 | 4,890 | 92,600 | 4,890 |
| 2024-01-04 | 4,870 | 4,895 | 4,825 | 4,895 | 62,700 | 4,895 |
分割・併合履歴 ： [2000-09-26]1株→1.2株 [2000-03-28]1株→1.2株
