7752 (株)リコー 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
2024-05-171,2801,292.51,2631,2712,395,5001,271
2024-05-161,2991,3121,2951,302.52,410,4001,302.50
2024-05-151,317.51,326.51,2981,303.52,691,9001,303.50
2024-05-141,285.51,3201,282.51,317.52,739,8001,317.50
2024-05-131,297.51,299.51,280.51,2862,530,9001,286
2024-05-101,302.51,319.51,2901,297.53,399,2001,297.50
2024-05-091,298.51,3261,2981,307.53,864,3001,307.50
2024-05-081,2751,303.51,2471,2957,802,6001,295
2024-05-071,3701,382.51,352.51,3803,994,8001,380
2024-05-021,346.51,356.51,338.51,356.51,791,8001,356.50
2024-05-011,347.51,357.51,3291,3491,749,1001,349
2024-04-301,3581,371.51,3391,366.52,924,9001,366.50
2024-04-261,319.51,348.51,312.51,338.52,026,9001,338.50
2024-04-251,3531,357.51,312.51,316.51,765,4001,316.50
2024-04-241,349.51,363.51,3461,363.51,973,8001,363.50
2024-04-231,375.51,379.51,341.51,347.51,762,4001,347.50
2024-04-221,3801,3801,355.51,3731,923,6001,373
2024-04-191,345.51,3651,3291,354.52,416,9001,354.50
2024-04-181,3281,3511,322.51,345.51,719,6001,345.50
2024-04-171,3751,376.51,313.51,3242,264,7001,324
2024-04-161,3661,3941,365.51,369.51,967,8001,369.50
2024-04-151,3751,3951,3661,3951,367,1001,395
2024-04-121,4061,408.51,3881,3961,920,4001,396
2024-04-111,3781,396.51,361.51,393.51,706,4001,393.50
2024-04-101,3911,4061,3871,397.52,304,7001,397.50
2024-04-091,371.51,392.51,371.51,3801,545,0001,380
2024-04-081,3501,3761,348.51,371.51,915,4001,371.50
2024-04-051,3371,3481,3221,3461,939,4001,346
2024-04-041,359.51,375.51,352.51,3732,385,5001,373
2024-04-031,3461,355.51,338.51,3482,082,2001,348
2024-04-021,337.51,355.51,334.51,3411,632,4001,341
2024-04-011,3601,3671,3401,3471,548,2001,347
2024-03-291,3391,3681,3391,351.51,698,7001,351.50
2024-03-281,3441,3571,331.51,341.51,664,3001,341.50
2024-03-271,3751,385.51,360.51,361.51,684,2001,361.50
2024-03-261,352.51,367.51,3501,353.51,793,3001,353.50
2024-03-251,3601,360.51,335.51,335.51,501,6001,335.50
2024-03-221,355.51,3751,3501,3681,795,0001,368
2024-03-211,3491,358.51,3331,3542,614,4001,354
2024-03-191,3001,329.51,2981,3212,708,1001,321
2024-03-181,2901,299.51,282.51,299.51,657,5001,299.50
2024-03-151,2581,278.51,2531,273.52,176,5001,273.50
2024-03-141,246.51,250.51,235.51,2501,770,9001,250
2024-03-131,2551,263.51,2251,2321,495,5001,232
2024-03-121,251.51,2531,224.51,2451,329,5001,245
2024-03-111,2691,2691,233.51,251.52,091,1001,251.50
2024-03-081,2651,2941,260.51,290.52,239,7001,290.50
2024-03-071,2801,2921,257.51,2641,709,3001,264
2024-03-061,284.51,3071,278.51,287.53,013,8001,287.50
2024-03-051,2591,2781,2471,2762,170,5001,276
2024-03-041,2591,2631,249.51,255.51,566,8001,255.50
2024-03-011,2511,2691,248.51,260.51,388,6001,260.50
2024-02-291,254.51,258.51,2381,2452,523,1001,245
2024-02-281,277.51,283.51,254.51,2611,641,0001,261
2024-02-271,251.51,284.51,251.51,277.52,003,4001,277.50
2024-02-261,2741,280.51,247.51,249.52,394,4001,249.50
2024-02-221,2721,277.51,2621,270.51,878,4001,270.50
2024-02-211,2621,2681,253.51,2662,047,6001,266
2024-02-201,275.51,2861,2691,2731,739,5001,273
2024-02-191,2751,278.51,256.51,278.51,464,0001,278.50
2024-02-161,268.51,2781,2651,2712,086,4001,271
2024-02-151,249.51,2661,2361,260.52,279,7001,260.50
2024-02-141,2631,2661,229.51,239.52,604,7001,239.50
2024-02-131,2671,2791,262.51,274.52,393,0001,274.50
2024-02-091,255.51,286.51,2481,2673,086,1001,267
2024-02-081,2701,279.51,247.51,268.53,083,3001,268.50
2024-02-071,2531,2751,2371,269.55,485,2001,269.50
2024-02-061,1991,207.51,1871,190.52,631,2001,190.50
2024-02-051,1761,203.51,173.51,195.52,488,3001,195.50
2024-02-021,165.51,181.51,163.51,1721,744,1001,172
2024-02-011,155.51,160.51,1461,1541,320,2001,154
2024-01-311,1451,171.51,1451,1681,823,1001,168
2024-01-301,165.51,172.51,152.51,1551,330,8001,155
2024-01-291,1651,1801,1631,1651,274,4001,165
2024-01-261,1751,1771,1621,1651,372,2001,165
2024-01-251,1841,1911,168.51,1741,710,4001,174
2024-01-241,182.51,189.51,175.51,182.51,344,2001,182.50
2024-01-231,208.51,2141,1911,191.51,743,9001,191.50
2024-01-221,193.51,2051,184.51,1971,652,3001,197
2024-01-191,2001,202.51,171.51,1761,161,4001,176
2024-01-181,2001,2031,187.51,188.51,472,2001,188.50
2024-01-171,1891,228.51,188.51,1912,310,0001,191
2024-01-161,196.51,2061,189.51,204.51,765,1001,204.50
2024-01-151,1911,2031,183.51,2021,885,2001,202
2024-01-121,1911,1921,1651,169.52,039,0001,169.50
2024-01-111,1721,1801,158.51,1631,958,0001,163
2024-01-101,1331,1541,1331,1511,986,0001,151
2024-01-091,1251,1361,1231,129.51,581,6001,129.50
2024-01-051,1121,121.51,103.51,1201,987,2001,120
2024-01-041,0851,1111,0701,1111,987,0001,111

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