1. HOME >
  2. 株価時系列 >
  3. 7752 >
  4. 2021年

7752 (株)リコー の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,0831,0841,0691,0711,027,3001,071
2021-12-291,0901,0991,0821,0891,159,9001,089
2021-12-281,0871,0901,0771,0871,283,8001,087
2021-12-271,0771,0861,0681,077955,9001,077
2021-12-241,0811,0891,0701,0781,086,3001,078
2021-12-231,0691,0751,0621,0731,360,5001,073
2021-12-221,0651,0831,0591,0641,689,7001,064
2021-12-211,0501,0681,0471,0622,629,4001,062
2021-12-201,0431,0591,0231,0262,530,7001,026
2021-12-171,0331,0671,0321,0645,859,4001,064
2021-12-161,0251,0391,0211,0312,548,7001,031
2021-12-151,0221,0421,0151,0282,466,0001,028
2021-12-141,0151,0179991,0091,956,9001,009
2021-12-131,0171,0261,0061,0152,210,0001,015
2021-12-101,0221,0291,0021,0073,131,9001,007
2021-12-091,0501,0601,0261,0272,658,5001,027
2021-12-081,0701,0881,0671,0714,620,1001,071
2021-12-071,0441,0591,0321,0564,516,5001,056
2021-12-061,0211,0541,0171,0374,335,9001,037
2021-12-031,0041,0369921,0305,691,7001,030
2021-12-029971,0039779977,163,600997
2021-12-011,0131,0371,0071,0176,125,0001,017
2021-11-309871,0369801,0039,618,8001,003
2021-11-291,0111,0199819836,641,100983
2021-11-261,0911,0971,0421,0423,747,4001,042
2021-11-251,0751,1031,0681,0982,459,6001,098
2021-11-241,0491,0971,0481,0774,733,7001,077
2021-11-221,0461,0501,0271,0464,804,8001,046
2021-11-191,0711,0831,0641,0713,694,9001,071
2021-11-181,0951,0971,0741,0793,286,6001,079
2021-11-171,1281,1311,0931,0962,817,0001,096
2021-11-161,1441,1491,1301,1323,080,1001,132
2021-11-151,1401,1461,1321,1382,199,3001,138
2021-11-121,1141,1461,1141,1413,234,2001,141
2021-11-111,0891,1111,0831,1073,276,5001,107
2021-11-101,0851,0971,0811,0942,850,3001,094
2021-11-091,0861,0991,0821,0893,325,8001,089
2021-11-081,0561,0861,0511,0825,148,4001,082
2021-11-051,0861,1081,0441,0536,346,3001,053
2021-11-041,1131,1321,0761,0846,456,5001,084
2021-11-021,1251,1351,1131,1223,734,9001,122
2021-11-011,1231,1381,1171,1332,770,7001,133
2021-10-291,0911,1111,0731,1065,157,9001,106
2021-10-281,0671,0901,0631,0769,751,7001,076
2021-10-271,0401,0851,0231,0767,802,2001,076
2021-10-261,1221,1241,0881,1005,105,3001,100
2021-10-251,1251,1351,1131,1152,544,9001,115
2021-10-221,1301,1441,1161,1292,959,2001,129
2021-10-211,1571,1591,1351,1362,756,6001,136
2021-10-201,1671,1851,1581,1632,478,8001,163
2021-10-191,1781,1801,1511,1562,747,6001,156
2021-10-181,1841,1891,1731,1832,613,4001,183
2021-10-151,1691,1841,1641,1762,969,9001,176
2021-10-141,1761,1791,1621,1632,256,3001,163
2021-10-131,1711,1771,1571,1692,443,1001,169
2021-10-121,1681,1771,1551,1703,173,0001,170
2021-10-111,1591,1721,1541,1642,558,1001,164
2021-10-081,1551,1791,1461,1473,600,4001,147
2021-10-071,1301,1581,1291,1433,558,2001,143
2021-10-061,1331,1521,1211,1303,325,8001,130
2021-10-051,1241,1331,1071,1273,380,3001,127
2021-10-041,1441,1481,1301,1372,593,4001,137
2021-10-011,1381,1531,1341,1372,489,4001,137
2021-09-301,1411,1571,1311,1484,608,2001,148
2021-09-291,1301,1491,1281,1483,708,3001,148
2021-09-281,1191,1541,1171,1504,074,4001,150
2021-09-271,1241,1411,1221,1242,455,7001,124
2021-09-241,1241,1241,1081,1122,978,7001,112
2021-09-221,0961,1001,0871,0882,641,6001,088
2021-09-211,0921,1081,0851,1012,839,8001,101
2021-09-171,1171,1241,1071,1125,294,0001,112
2021-09-161,1241,1321,1141,1172,961,8001,117
2021-09-151,1201,1341,1001,1163,576,0001,116
2021-09-141,1251,1341,1191,1243,642,0001,124
2021-09-131,1131,1231,1101,1203,470,9001,120
2021-09-101,1381,1481,1311,1344,094,5001,134
2021-09-091,1451,1471,1321,1333,183,1001,133
2021-09-081,1471,1591,1391,1533,346,4001,153
2021-09-071,1591,1611,1341,1353,536,2001,135
2021-09-061,1311,1431,1261,1393,365,3001,139
2021-09-031,1141,1271,0991,1244,258,8001,124
2021-09-021,1201,1271,1001,1063,750,4001,106
2021-09-011,1301,1321,1151,1233,232,8001,123
2021-08-311,1111,1291,1091,1204,310,1001,120
2021-08-301,1181,1231,1091,1092,286,7001,109
2021-08-271,0931,1101,0901,1013,100,6001,101
2021-08-261,1151,1261,1011,1023,048,2001,102
2021-08-251,1041,1221,1001,1102,826,7001,110
2021-08-241,1041,1171,0971,0983,314,2001,098
2021-08-231,0681,0971,0631,0923,446,7001,092
2021-08-201,0831,0891,0731,0742,927,3001,074
2021-08-191,0971,1001,0821,0833,160,2001,083
2021-08-181,1011,1201,0931,1103,603,4001,110
2021-08-171,1081,1171,0861,0893,251,4001,089
2021-08-161,0971,1141,0951,1093,003,2001,109
2021-08-131,0931,1281,0891,1203,869,6001,120
2021-08-121,1001,1151,0921,0944,804,9001,094
2021-08-111,0921,1181,0891,0905,070,7001,090
2021-08-101,0761,0971,0721,0835,132,2001,083
2021-08-061,0741,1071,0571,0975,398,7001,097
2021-08-051,1281,1461,0551,07411,608,9001,074
2021-08-041,2111,2201,2081,2132,210,1001,213
2021-08-031,2171,2221,2071,2102,472,5001,210
2021-08-021,2071,2221,2031,2182,197,2001,218
2021-07-301,1841,1951,1791,1913,805,4001,191
2021-07-291,2011,2101,1901,1952,989,4001,195
2021-07-281,2011,2201,2011,2092,511,6001,209
2021-07-271,2201,2361,2151,2213,075,0001,221
2021-07-261,2251,2331,2001,2053,506,7001,205
2021-07-211,1961,2231,1931,2004,162,1001,200
2021-07-201,1741,2001,1741,1855,149,7001,185
2021-07-191,1651,1721,1521,1642,904,3001,164
2021-07-161,1851,1951,1751,1803,476,1001,180
2021-07-151,1931,2051,1851,1913,462,6001,191
2021-07-141,2091,2161,1921,1934,545,5001,193
2021-07-131,2261,2301,2151,2292,508,0001,229
2021-07-121,2131,2331,2101,2262,851,1001,226
2021-07-091,1721,2051,1711,2015,441,5001,201
2021-07-081,2051,2121,1861,1913,979,2001,191
2021-07-071,2091,2141,2001,2054,065,7001,205
2021-07-061,2361,2421,2191,2272,393,1001,227
2021-07-051,2511,2531,2381,2431,540,5001,243
2021-07-021,2501,2641,2411,2552,868,0001,255
2021-07-011,2461,2721,2411,2643,584,4001,264
2021-06-301,2271,2541,2261,2473,502,8001,247
2021-06-291,2331,2521,2141,2275,174,7001,227
2021-06-281,2801,2971,2171,2337,759,4001,233
2021-06-251,3171,3181,2841,2903,034,5001,290
2021-06-241,3311,3331,2971,3012,293,7001,301
2021-06-231,3361,3441,3261,3262,220,5001,326
2021-06-221,3301,3411,3261,3362,456,8001,336
2021-06-211,2781,3131,2751,3082,969,0001,308
2021-06-181,3101,3291,3031,3085,465,1001,308
2021-06-171,3251,3361,3201,3283,116,2001,328
2021-06-161,3401,3511,3211,3243,141,0001,324
2021-06-151,3701,3731,3491,3502,904,2001,350
2021-06-141,3601,3831,3551,3641,965,0001,364
2021-06-111,3971,4021,3761,3762,494,3001,376
2021-06-101,3981,4091,3891,3942,246,5001,394
2021-06-091,4101,4121,3931,4012,059,2001,401
2021-06-081,4011,4271,4001,4153,928,4001,415
2021-06-071,4031,4291,3821,4225,039,9001,422
2021-06-041,3401,3771,3351,3762,421,5001,376
2021-06-031,3191,3471,3111,3442,877,5001,344
2021-06-021,2901,3181,2821,3163,534,9001,316
2021-06-011,3001,3141,2931,3002,552,5001,300
2021-05-311,3031,3131,2801,2982,151,7001,298
2021-05-281,3301,3431,3171,3173,147,1001,317
2021-05-271,3001,3151,2911,3035,232,8001,303
2021-05-261,2681,3041,2681,2993,273,6001,299
2021-05-251,2791,2811,2571,2662,301,6001,266
2021-05-241,2561,2891,2561,2822,787,9001,282
2021-05-211,2501,2621,2361,2531,941,2001,253
2021-05-201,2541,2661,2451,2542,461,4001,254
2021-05-191,2371,2621,2371,2482,283,3001,248
2021-05-181,2311,2551,2261,2492,202,7001,249
2021-05-171,2501,2591,2181,2222,399,7001,222
2021-05-141,2241,2571,2221,2343,500,2001,234
2021-05-131,2131,2251,1931,2073,458,9001,207
2021-05-121,2531,2531,2161,2294,672,6001,229
2021-05-111,2281,2671,2171,2587,133,9001,258
2021-05-101,1651,2481,1651,23210,408,0001,232
2021-05-071,1641,1711,1501,1653,644,2001,165
2021-05-061,1741,1771,1501,1574,590,5001,157
2021-04-301,1571,1631,1511,1623,637,6001,162
2021-04-281,1711,1871,1601,1653,103,5001,165
2021-04-271,1801,1991,1701,1713,430,2001,171
2021-04-261,1601,1801,1521,1752,895,6001,175
2021-04-231,1531,1631,1461,1522,265,1001,152
2021-04-221,1651,1701,1401,1532,920,7001,153
2021-04-211,1321,1451,1211,1412,940,5001,141
2021-04-201,1721,1761,1541,1612,774,4001,161
2021-04-191,1851,1961,1741,1812,962,8001,181
2021-04-161,1791,1881,1681,1842,547,9001,184
2021-04-151,1841,2001,1721,1892,335,7001,189
2021-04-141,1651,1951,1601,1913,886,0001,191
2021-04-131,1511,1691,1371,1604,169,4001,160
2021-04-121,1581,1641,1531,1562,693,9001,156
2021-04-091,1501,1691,1461,1605,694,6001,160
2021-04-081,1691,1711,1441,1505,175,2001,150
2021-04-071,1651,1791,1591,1704,473,3001,170
2021-04-061,1621,1661,1441,1514,464,1001,151
2021-04-051,1421,1731,1381,1694,019,5001,169
2021-04-021,1501,1671,1391,1393,718,5001,139
2021-04-011,1321,1551,1321,1476,274,4001,147
2021-03-311,1491,1521,1241,1246,372,0001,124
2021-03-301,1431,1601,1361,1602,679,5001,160
2021-03-291,1821,1911,1491,1634,926,3001,163
2021-03-261,1691,1721,1531,1532,771,9001,153
2021-03-251,1521,1781,1461,1572,922,8001,157
2021-03-241,1461,1651,1351,1494,240,8001,149
2021-03-231,1751,1901,1701,1703,759,3001,170
2021-03-221,1751,1941,1731,1793,838,0001,179
2021-03-191,1801,1971,1771,1867,251,0001,186
2021-03-181,1721,1921,1591,1856,837,0001,185
2021-03-171,1891,1941,1611,1737,701,7001,173
2021-03-161,2381,2441,1931,1985,488,1001,198
2021-03-151,1941,2331,1941,2306,080,0001,230
2021-03-121,1681,1901,1551,1797,133,8001,179
2021-03-111,1661,1971,1571,1874,865,4001,187
2021-03-101,1161,1981,1041,19010,183,6001,190
2021-03-091,1431,1591,1101,1466,967,9001,146
2021-03-081,2101,2151,1211,13714,129,9001,137
2021-03-051,1171,2171,0851,21325,558,6001,213
2021-03-041,1171,1171,1171,1172,164,9001,117
2021-03-039659799659672,647,600967
2021-03-029791,0089659744,032,500974
2021-03-019339699289572,816,500957
2021-02-269499589169225,288,900922
2021-02-259769889629793,246,500979
2021-02-249639839459543,486,600954
2021-02-229499639389482,245,300948
2021-02-199439589289342,176,200934
2021-02-189719749399392,873,700939
2021-02-179709759579692,314,800969
2021-02-169529699409622,339,000962
2021-02-159559669419522,068,200952
2021-02-129269509099504,020,100950
2021-02-109039238859115,402,100911
2021-02-099259359009125,202,400912
2021-02-089109539029405,370,100940
2021-02-0586692686591310,887,900913
2021-02-048068258048213,944,500821
2021-02-038068198008143,028,800814
2021-02-028208218048154,589,300815
2021-02-017918287918174,344,500817
2021-01-298038057817908,890,400790
2021-01-287618247608118,838,800811
2021-01-277467747357744,066,800774
2021-01-267347427297343,167,200734
2021-01-257517547337362,407,900736
2021-01-227347557327502,478,600750
2021-01-217467507357392,801,500739
2021-01-207327437327412,182,300741
2021-01-197397447297322,322,100732
2021-01-187577607337342,796,800734
2021-01-157307717307685,975,800768
2021-01-147087357047324,496,200732
2021-01-137087176987153,070,200715
2021-01-126987036927002,479,200700
2021-01-086806946756944,078,400694
2021-01-076997116956984,310,700698
2021-01-066756856716853,176,900685
2021-01-056556776556752,929,500675
2021-01-046816826526562,806,500656

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