7752 (株)リコー の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,385 | 1,417.5 | 1,340 | 1,366.5 | 3,534,800 | 1,366.50 |
| 2025-04-03 | 1,431.5 | 1,485 | 1,431 | 1,445 | 2,564,200 | 1,445 |
| 2025-04-02 | 1,571.5 | 1,574.5 | 1,535 | 1,541.5 | 1,814,500 | 1,541.50 |
| 2025-04-01 | 1,597.5 | 1,598.5 | 1,563.5 | 1,578 | 1,347,800 | 1,578 |
| 2025-03-31 | 1,617.5 | 1,626.5 | 1,562 | 1,577 | 2,280,700 | 1,577 |
| 2025-03-28 | 1,637 | 1,649.5 | 1,624 | 1,638 | 1,655,000 | 1,638 |
| 2025-03-27 | 1,642 | 1,680.5 | 1,640 | 1,674.5 | 1,936,800 | 1,674.50 |
| 2025-03-26 | 1,676 | 1,698.5 | 1,667.5 | 1,672 | 2,467,300 | 1,672 |
| 2025-03-25 | 1,644.5 | 1,669.5 | 1,641 | 1,662 | 1,670,100 | 1,662 |
| 2025-03-24 | 1,638 | 1,653 | 1,610.5 | 1,618.5 | 2,288,200 | 1,618.50 |
| 2025-03-21 | 1,628.5 | 1,657 | 1,628.5 | 1,655 | 3,393,400 | 1,655 |
| 2025-03-19 | 1,622.5 | 1,650.5 | 1,620.5 | 1,637.5 | 1,595,200 | 1,637.50 |
| 2025-03-18 | 1,613.5 | 1,633 | 1,608 | 1,622.5 | 1,367,700 | 1,622.50 |
| 2025-03-17 | 1,649 | 1,649 | 1,609 | 1,609 | 1,165,600 | 1,609 |
| 2025-03-14 | 1,607.5 | 1,631 | 1,605 | 1,623 | 1,525,400 | 1,623 |
| 2025-03-13 | 1,610 | 1,640.5 | 1,607.5 | 1,607.5 | 1,455,200 | 1,607.50 |
| 2025-03-12 | 1,643.5 | 1,652.5 | 1,606.5 | 1,610 | 1,812,500 | 1,610 |
| 2025-03-11 | 1,616 | 1,652.5 | 1,605 | 1,643.5 | 2,906,200 | 1,643.50 |
| 2025-03-10 | 1,623.5 | 1,650 | 1,607.5 | 1,647 | 2,154,000 | 1,647 |
| 2025-03-07 | 1,659.5 | 1,661 | 1,610 | 1,610 | 2,191,600 | 1,610 |
| 2025-03-06 | 1,652 | 1,675 | 1,645.5 | 1,662 | 1,889,300 | 1,662 |
| 2025-03-05 | 1,595 | 1,645 | 1,590.5 | 1,645 | 1,806,300 | 1,645 |
| 2025-03-04 | 1,610 | 1,638.5 | 1,599.5 | 1,619 | 1,997,100 | 1,619 |
| 2025-03-03 | 1,630 | 1,636 | 1,596.5 | 1,622.5 | 1,777,600 | 1,622.50 |
| 2025-02-28 | 1,615 | 1,636 | 1,599.5 | 1,624.5 | 3,294,800 | 1,624.50 |
| 2025-02-27 | 1,617.5 | 1,626.5 | 1,602 | 1,621 | 3,066,600 | 1,621 |
| 2025-02-26 | 1,615.5 | 1,620 | 1,575 | 1,601.5 | 2,286,500 | 1,601.50 |
| 2025-02-25 | 1,581.5 | 1,630.5 | 1,545 | 1,623.5 | 3,608,100 | 1,623.50 |
| 2025-02-21 | 1,520.5 | 1,548 | 1,516 | 1,541.5 | 1,833,700 | 1,541.50 |
| 2025-02-20 | 1,559.5 | 1,571.5 | 1,512 | 1,520 | 2,741,000 | 1,520 |
| 2025-02-19 | 1,575 | 1,592.5 | 1,533 | 1,546 | 1,853,300 | 1,546 |
| 2025-02-18 | 1,576.5 | 1,577 | 1,553.5 | 1,564.5 | 1,539,800 | 1,564.50 |
| 2025-02-17 | 1,621 | 1,621 | 1,555.5 | 1,564.5 | 3,080,700 | 1,564.50 |
| 2025-02-14 | 1,684 | 1,702.5 | 1,635 | 1,643 | 2,879,500 | 1,643 |
| 2025-02-13 | 1,729.5 | 1,763 | 1,723 | 1,750 | 1,984,100 | 1,750 |
| 2025-02-12 | 1,700 | 1,735 | 1,692 | 1,711 | 2,096,000 | 1,711 |
| 2025-02-10 | 1,720.5 | 1,729.5 | 1,676.5 | 1,693 | 2,004,200 | 1,693 |
| 2025-02-07 | 1,714 | 1,742 | 1,710 | 1,725 | 2,134,100 | 1,725 |
| 2025-02-06 | 1,727 | 1,747.5 | 1,723 | 1,724.5 | 1,358,600 | 1,724.50 |
| 2025-02-05 | 1,745.5 | 1,750 | 1,699 | 1,723.5 | 1,380,100 | 1,723.50 |
| 2025-02-04 | 1,754 | 1,766.5 | 1,736.5 | 1,736.5 | 1,325,400 | 1,736.50 |
| 2025-02-03 | 1,750.5 | 1,759 | 1,732.5 | 1,732.5 | 1,793,400 | 1,732.50 |
| 2025-01-31 | 1,772.5 | 1,802.5 | 1,764 | 1,786.5 | 1,480,800 | 1,786.50 |
| 2025-01-30 | 1,800.5 | 1,812.5 | 1,769 | 1,773 | 1,674,700 | 1,773 |
| 2025-01-29 | 1,776.5 | 1,808.5 | 1,771.5 | 1,802.5 | 1,545,600 | 1,802.50 |
| 2025-01-28 | 1,732.5 | 1,775 | 1,707 | 1,761.5 | 1,977,800 | 1,761.50 |
| 2025-01-27 | 1,746 | 1,771 | 1,732.5 | 1,752.5 | 1,660,100 | 1,752.50 |
| 2025-01-24 | 1,721 | 1,732 | 1,701 | 1,710 | 1,145,100 | 1,710 |
| 2025-01-23 | 1,691 | 1,703 | 1,678 | 1,694.5 | 1,487,000 | 1,694.50 |
| 2025-01-22 | 1,685 | 1,706.5 | 1,685 | 1,697 | 1,284,100 | 1,697 |
| 2025-01-21 | 1,706.5 | 1,711 | 1,679 | 1,683.5 | 1,023,200 | 1,683.50 |
| 2025-01-20 | 1,677.5 | 1,707 | 1,674.5 | 1,700.5 | 874,000 | 1,700.50 |
| 2025-01-17 | 1,679 | 1,681.5 | 1,645.5 | 1,676 | 1,427,300 | 1,676 |
| 2025-01-16 | 1,650.5 | 1,689 | 1,650.5 | 1,673.5 | 1,257,500 | 1,673.50 |
| 2025-01-15 | 1,690 | 1,691 | 1,643.5 | 1,657.5 | 1,778,600 | 1,657.50 |
| 2025-01-14 | 1,677 | 1,689.5 | 1,640.5 | 1,669 | 2,594,600 | 1,669 |
| 2025-01-10 | 1,685.5 | 1,701.5 | 1,665 | 1,691.5 | 2,627,200 | 1,691.50 |
| 2025-01-09 | 1,726.5 | 1,736 | 1,692.5 | 1,715 | 1,364,800 | 1,715 |
| 2025-01-08 | 1,750.5 | 1,752 | 1,714 | 1,736.5 | 1,827,400 | 1,736.50 |
| 2025-01-07 | 1,747 | 1,765 | 1,732 | 1,755 | 1,429,900 | 1,755 |
| 2025-01-06 | 1,804 | 1,810.5 | 1,728 | 1,736 | 2,012,600 | 1,736 |
分割・併合履歴 ： [1990-03-27]1株→1.05株 [1987-09-26]1株→1.1株 [1986-09-26]1株→1.08株 [1984-03-28]1株→1.08株