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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1,383 | 1,400 | 1,366.5 | 1,377.5 | 2,049,700 | 1,377.50 |
| 2024-07-25 | 1,401.5 | 1,403 | 1,375 | 1,380 | 2,357,900 | 1,380 |
| 2024-07-24 | 1,449.5 | 1,451 | 1,420.5 | 1,422 | 1,527,100 | 1,422 |
| 2024-07-23 | 1,465 | 1,481 | 1,454.5 | 1,465 | 1,465,700 | 1,465 |
| 2024-07-22 | 1,465.5 | 1,479 | 1,448.5 | 1,459 | 1,639,700 | 1,459 |
| 2024-07-19 | 1,454.5 | 1,481 | 1,437 | 1,475 | 2,046,700 | 1,475 |
| 2024-07-18 | 1,465.5 | 1,476 | 1,456.5 | 1,457 | 1,936,900 | 1,457 |
| 2024-07-17 | 1,429.5 | 1,469 | 1,413.5 | 1,467.5 | 2,738,700 | 1,467.50 |
| 2024-07-16 | 1,401.5 | 1,435.5 | 1,400.5 | 1,431.5 | 2,294,900 | 1,431.50 |
| 2024-07-12 | 1,404 | 1,409.5 | 1,385.5 | 1,397.5 | 2,959,400 | 1,397.50 |
| 2024-07-11 | 1,437.5 | 1,441 | 1,423 | 1,435.5 | 1,959,600 | 1,435.50 |
| 2024-07-10 | 1,430 | 1,438 | 1,410 | 1,417.5 | 2,408,000 | 1,417.50 |
| 2024-07-09 | 1,415 | 1,427 | 1,407 | 1,422.5 | 2,566,300 | 1,422.50 |
| 2024-07-08 | 1,453 | 1,453 | 1,413 | 1,413 | 2,667,600 | 1,413 |
| 2024-07-05 | 1,485.5 | 1,486 | 1,454 | 1,460.5 | 2,473,100 | 1,460.50 |
| 2024-07-04 | 1,480 | 1,497 | 1,463 | 1,495.5 | 1,562,100 | 1,495.50 |
| 2024-07-03 | 1,467 | 1,475.5 | 1,443.5 | 1,468 | 2,264,500 | 1,468 |
| 2024-07-02 | 1,406 | 1,464.5 | 1,405.5 | 1,460.5 | 3,000,700 | 1,460.50 |
| 2024-07-01 | 1,387 | 1,408 | 1,381.5 | 1,404 | 1,941,600 | 1,404 |
| 2024-06-28 | 1,378 | 1,383.5 | 1,362.5 | 1,375.5 | 2,223,800 | 1,375.50 |
| 2024-06-27 | 1,369 | 1,372 | 1,354.5 | 1,365.5 | 1,738,600 | 1,365.50 |
| 2024-06-26 | 1,352.5 | 1,382 | 1,345.5 | 1,375 | 2,307,700 | 1,375 |
| 2024-06-25 | 1,341.5 | 1,355.5 | 1,334.5 | 1,350 | 2,152,100 | 1,350 |
| 2024-06-24 | 1,343 | 1,349.5 | 1,330 | 1,334 | 1,971,000 | 1,334 |
| 2024-06-21 | 1,330 | 1,344 | 1,329.5 | 1,337 | 2,652,300 | 1,337 |
| 2024-06-20 | 1,350 | 1,353.5 | 1,324.5 | 1,342 | 2,394,600 | 1,342 |
| 2024-06-19 | 1,378 | 1,378 | 1,344.5 | 1,352.5 | 1,879,800 | 1,352.50 |
| 2024-06-18 | 1,372.5 | 1,378 | 1,346.5 | 1,360 | 2,572,800 | 1,360 |
| 2024-06-17 | 1,424.5 | 1,424.5 | 1,355.5 | 1,358 | 2,574,000 | 1,358 |
| 2024-06-14 | 1,425.5 | 1,457 | 1,423.5 | 1,444 | 3,594,300 | 1,444 |
| 2024-06-13 | 1,462.5 | 1,462.5 | 1,422 | 1,431 | 2,408,400 | 1,431 |
| 2024-06-12 | 1,454 | 1,473 | 1,448 | 1,464.5 | 1,928,800 | 1,464.50 |
| 2024-06-11 | 1,475.5 | 1,486 | 1,465.5 | 1,470.5 | 1,424,900 | 1,470.50 |
| 2024-06-10 | 1,442.5 | 1,471.5 | 1,436.5 | 1,471.5 | 2,104,800 | 1,471.50 |
| 2024-06-07 | 1,460 | 1,470 | 1,448 | 1,454 | 1,415,300 | 1,454 |
| 2024-06-06 | 1,463.5 | 1,464 | 1,439 | 1,444.5 | 1,727,900 | 1,444.50 |
| 2024-06-05 | 1,431.5 | 1,458.5 | 1,428 | 1,446 | 2,610,000 | 1,446 |
| 2024-06-04 | 1,445 | 1,478 | 1,439.5 | 1,475 | 2,677,900 | 1,475 |
| 2024-06-03 | 1,423 | 1,475.5 | 1,418.5 | 1,475 | 3,673,600 | 1,475 |
| 2024-05-31 | 1,390 | 1,429 | 1,389 | 1,403.5 | 15,287,700 | 1,403.50 |
| 2024-05-30 | 1,361.5 | 1,398.5 | 1,353.5 | 1,386 | 3,422,700 | 1,386 |
| 2024-05-29 | 1,353 | 1,384.5 | 1,349 | 1,378 | 3,863,800 | 1,378 |
| 2024-05-28 | 1,330 | 1,355 | 1,328 | 1,338 | 2,453,100 | 1,338 |
| 2024-05-27 | 1,310 | 1,324.5 | 1,303.5 | 1,324 | 1,880,800 | 1,324 |
| 2024-05-24 | 1,277.5 | 1,301.5 | 1,273 | 1,293.5 | 2,488,100 | 1,293.50 |
| 2024-05-23 | 1,291 | 1,300.5 | 1,275.5 | 1,283 | 3,136,100 | 1,283 |
| 2024-05-22 | 1,308 | 1,327 | 1,302.5 | 1,302.5 | 2,534,400 | 1,302.50 |
| 2024-05-21 | 1,293.5 | 1,316 | 1,292 | 1,311 | 1,970,800 | 1,311 |
| 2024-05-20 | 1,276 | 1,294 | 1,270 | 1,291 | 1,906,200 | 1,291 |
| 2024-05-17 | 1,280 | 1,292.5 | 1,263 | 1,271 | 2,395,500 | 1,271 |
| 2024-05-16 | 1,299 | 1,312 | 1,295 | 1,302.5 | 2,410,400 | 1,302.50 |
| 2024-05-15 | 1,317.5 | 1,326.5 | 1,298 | 1,303.5 | 2,691,900 | 1,303.50 |
| 2024-05-14 | 1,285.5 | 1,320 | 1,282.5 | 1,317.5 | 2,739,800 | 1,317.50 |
| 2024-05-13 | 1,297.5 | 1,299.5 | 1,280.5 | 1,286 | 2,530,900 | 1,286 |
| 2024-05-10 | 1,302.5 | 1,319.5 | 1,290 | 1,297.5 | 3,399,200 | 1,297.50 |
| 2024-05-09 | 1,298.5 | 1,326 | 1,298 | 1,307.5 | 3,864,300 | 1,307.50 |
| 2024-05-08 | 1,275 | 1,303.5 | 1,247 | 1,295 | 7,802,600 | 1,295 |
| 2024-05-07 | 1,370 | 1,382.5 | 1,352.5 | 1,380 | 3,994,800 | 1,380 |
| 2024-05-02 | 1,346.5 | 1,356.5 | 1,338.5 | 1,356.5 | 1,791,800 | 1,356.50 |
| 2024-05-01 | 1,347.5 | 1,357.5 | 1,329 | 1,349 | 1,749,100 | 1,349 |
| 2024-04-30 | 1,358 | 1,371.5 | 1,339 | 1,366.5 | 2,924,900 | 1,366.50 |
| 2024-04-26 | 1,319.5 | 1,348.5 | 1,312.5 | 1,338.5 | 2,026,900 | 1,338.50 |
| 2024-04-25 | 1,353 | 1,357.5 | 1,312.5 | 1,316.5 | 1,765,400 | 1,316.50 |
| 2024-04-24 | 1,349.5 | 1,363.5 | 1,346 | 1,363.5 | 1,973,800 | 1,363.50 |
| 2024-04-23 | 1,375.5 | 1,379.5 | 1,341.5 | 1,347.5 | 1,762,400 | 1,347.50 |
| 2024-04-22 | 1,380 | 1,380 | 1,355.5 | 1,373 | 1,923,600 | 1,373 |
| 2024-04-19 | 1,345.5 | 1,365 | 1,329 | 1,354.5 | 2,416,900 | 1,354.50 |
| 2024-04-18 | 1,328 | 1,351 | 1,322.5 | 1,345.5 | 1,719,600 | 1,345.50 |
| 2024-04-17 | 1,375 | 1,376.5 | 1,313.5 | 1,324 | 2,264,700 | 1,324 |
| 2024-04-16 | 1,366 | 1,394 | 1,365.5 | 1,369.5 | 1,967,800 | 1,369.50 |
| 2024-04-15 | 1,375 | 1,395 | 1,366 | 1,395 | 1,367,100 | 1,395 |
| 2024-04-12 | 1,406 | 1,408.5 | 1,388 | 1,396 | 1,920,400 | 1,396 |
| 2024-04-11 | 1,378 | 1,396.5 | 1,361.5 | 1,393.5 | 1,706,400 | 1,393.50 |
| 2024-04-10 | 1,391 | 1,406 | 1,387 | 1,397.5 | 2,304,700 | 1,397.50 |
| 2024-04-09 | 1,371.5 | 1,392.5 | 1,371.5 | 1,380 | 1,545,000 | 1,380 |
| 2024-04-08 | 1,350 | 1,376 | 1,348.5 | 1,371.5 | 1,915,400 | 1,371.50 |
| 2024-04-05 | 1,337 | 1,348 | 1,322 | 1,346 | 1,939,400 | 1,346 |
| 2024-04-04 | 1,359.5 | 1,375.5 | 1,352.5 | 1,373 | 2,385,500 | 1,373 |
| 2024-04-03 | 1,346 | 1,355.5 | 1,338.5 | 1,348 | 2,082,200 | 1,348 |
| 2024-04-02 | 1,337.5 | 1,355.5 | 1,334.5 | 1,341 | 1,632,400 | 1,341 |
| 2024-04-01 | 1,360 | 1,367 | 1,340 | 1,347 | 1,548,200 | 1,347 |
| 2024-03-29 | 1,339 | 1,368 | 1,339 | 1,351.5 | 1,698,700 | 1,351.50 |
| 2024-03-28 | 1,344 | 1,357 | 1,331.5 | 1,341.5 | 1,664,300 | 1,341.50 |
| 2024-03-27 | 1,375 | 1,385.5 | 1,360.5 | 1,361.5 | 1,684,200 | 1,361.50 |
| 2024-03-26 | 1,352.5 | 1,367.5 | 1,350 | 1,353.5 | 1,793,300 | 1,353.50 |
| 2024-03-25 | 1,360 | 1,360.5 | 1,335.5 | 1,335.5 | 1,501,600 | 1,335.50 |
| 2024-03-22 | 1,355.5 | 1,375 | 1,350 | 1,368 | 1,795,000 | 1,368 |
| 2024-03-21 | 1,349 | 1,358.5 | 1,333 | 1,354 | 2,614,400 | 1,354 |
| 2024-03-19 | 1,300 | 1,329.5 | 1,298 | 1,321 | 2,708,100 | 1,321 |
| 2024-03-18 | 1,290 | 1,299.5 | 1,282.5 | 1,299.5 | 1,657,500 | 1,299.50 |
| 2024-03-15 | 1,258 | 1,278.5 | 1,253 | 1,273.5 | 2,176,500 | 1,273.50 |
| 2024-03-14 | 1,246.5 | 1,250.5 | 1,235.5 | 1,250 | 1,770,900 | 1,250 |
| 2024-03-13 | 1,255 | 1,263.5 | 1,225 | 1,232 | 1,495,500 | 1,232 |
| 2024-03-12 | 1,251.5 | 1,253 | 1,224.5 | 1,245 | 1,329,500 | 1,245 |
| 2024-03-11 | 1,269 | 1,269 | 1,233.5 | 1,251.5 | 2,091,100 | 1,251.50 |
| 2024-03-08 | 1,265 | 1,294 | 1,260.5 | 1,290.5 | 2,239,700 | 1,290.50 |
| 2024-03-07 | 1,280 | 1,292 | 1,257.5 | 1,264 | 1,709,300 | 1,264 |
| 2024-03-06 | 1,284.5 | 1,307 | 1,278.5 | 1,287.5 | 3,013,800 | 1,287.50 |
| 2024-03-05 | 1,259 | 1,278 | 1,247 | 1,276 | 2,170,500 | 1,276 |
| 2024-03-04 | 1,259 | 1,263 | 1,249.5 | 1,255.5 | 1,566,800 | 1,255.50 |
| 2024-03-01 | 1,251 | 1,269 | 1,248.5 | 1,260.5 | 1,388,600 | 1,260.50 |
| 2024-02-29 | 1,254.5 | 1,258.5 | 1,238 | 1,245 | 2,523,100 | 1,245 |
| 2024-02-28 | 1,277.5 | 1,283.5 | 1,254.5 | 1,261 | 1,641,000 | 1,261 |
| 2024-02-27 | 1,251.5 | 1,284.5 | 1,251.5 | 1,277.5 | 2,003,400 | 1,277.50 |
| 2024-02-26 | 1,274 | 1,280.5 | 1,247.5 | 1,249.5 | 2,394,400 | 1,249.50 |
| 2024-02-22 | 1,272 | 1,277.5 | 1,262 | 1,270.5 | 1,878,400 | 1,270.50 |
| 2024-02-21 | 1,262 | 1,268 | 1,253.5 | 1,266 | 2,047,600 | 1,266 |
| 2024-02-20 | 1,275.5 | 1,286 | 1,269 | 1,273 | 1,739,500 | 1,273 |
| 2024-02-19 | 1,275 | 1,278.5 | 1,256.5 | 1,278.5 | 1,464,000 | 1,278.50 |
| 2024-02-16 | 1,268.5 | 1,278 | 1,265 | 1,271 | 2,086,400 | 1,271 |
| 2024-02-15 | 1,249.5 | 1,266 | 1,236 | 1,260.5 | 2,279,700 | 1,260.50 |
| 2024-02-14 | 1,263 | 1,266 | 1,229.5 | 1,239.5 | 2,604,700 | 1,239.50 |
| 2024-02-13 | 1,267 | 1,279 | 1,262.5 | 1,274.5 | 2,393,000 | 1,274.50 |
| 2024-02-09 | 1,255.5 | 1,286.5 | 1,248 | 1,267 | 3,086,100 | 1,267 |
| 2024-02-08 | 1,270 | 1,279.5 | 1,247.5 | 1,268.5 | 3,083,300 | 1,268.50 |
| 2024-02-07 | 1,253 | 1,275 | 1,237 | 1,269.5 | 5,485,200 | 1,269.50 |
| 2024-02-06 | 1,199 | 1,207.5 | 1,187 | 1,190.5 | 2,631,200 | 1,190.50 |
| 2024-02-05 | 1,176 | 1,203.5 | 1,173.5 | 1,195.5 | 2,488,300 | 1,195.50 |
| 2024-02-02 | 1,165.5 | 1,181.5 | 1,163.5 | 1,172 | 1,744,100 | 1,172 |
| 2024-02-01 | 1,155.5 | 1,160.5 | 1,146 | 1,154 | 1,320,200 | 1,154 |
| 2024-01-31 | 1,145 | 1,171.5 | 1,145 | 1,168 | 1,823,100 | 1,168 |
| 2024-01-30 | 1,165.5 | 1,172.5 | 1,152.5 | 1,155 | 1,330,800 | 1,155 |
| 2024-01-29 | 1,165 | 1,180 | 1,163 | 1,165 | 1,274,400 | 1,165 |
| 2024-01-26 | 1,175 | 1,177 | 1,162 | 1,165 | 1,372,200 | 1,165 |
| 2024-01-25 | 1,184 | 1,191 | 1,168.5 | 1,174 | 1,710,400 | 1,174 |
| 2024-01-24 | 1,182.5 | 1,189.5 | 1,175.5 | 1,182.5 | 1,344,200 | 1,182.50 |
| 2024-01-23 | 1,208.5 | 1,214 | 1,191 | 1,191.5 | 1,743,900 | 1,191.50 |
| 2024-01-22 | 1,193.5 | 1,205 | 1,184.5 | 1,197 | 1,652,300 | 1,197 |
| 2024-01-19 | 1,200 | 1,202.5 | 1,171.5 | 1,176 | 1,161,400 | 1,176 |
| 2024-01-18 | 1,200 | 1,203 | 1,187.5 | 1,188.5 | 1,472,200 | 1,188.50 |
| 2024-01-17 | 1,189 | 1,228.5 | 1,188.5 | 1,191 | 2,310,000 | 1,191 |
| 2024-01-16 | 1,196.5 | 1,206 | 1,189.5 | 1,204.5 | 1,765,100 | 1,204.50 |
| 2024-01-15 | 1,191 | 1,203 | 1,183.5 | 1,202 | 1,885,200 | 1,202 |
| 2024-01-12 | 1,191 | 1,192 | 1,165 | 1,169.5 | 2,039,000 | 1,169.50 |
| 2024-01-11 | 1,172 | 1,180 | 1,158.5 | 1,163 | 1,958,000 | 1,163 |
| 2024-01-10 | 1,133 | 1,154 | 1,133 | 1,151 | 1,986,000 | 1,151 |
| 2024-01-09 | 1,125 | 1,136 | 1,123 | 1,129.5 | 1,581,600 | 1,129.50 |
| 2024-01-05 | 1,112 | 1,121.5 | 1,103.5 | 1,120 | 1,987,200 | 1,120 |
| 2024-01-04 | 1,085 | 1,111 | 1,070 | 1,111 | 1,987,000 | 1,111 |
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
