1. HOME >
  2. 株価時系列 >
  3. 7752 >
  4. 2023年

7752 (株)リコー の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-291,088.51,096.51,076.51,0831,535,4001,083
2023-12-281,0881,092.51,0821,092921,7001,092
2023-12-271,0901,097.51,087.51,0942,021,6001,094
2023-12-261,0751,084.51,070.51,0841,421,3001,084
2023-12-251,0721,073.51,063.51,0691,495,8001,069
2023-12-221,049.51,064.51,0481,0481,695,9001,048
2023-12-211,0621,062.51,048.51,048.52,020,3001,048.50
2023-12-201,066.51,083.51,065.51,069.52,154,9001,069.50
2023-12-191,077.51,0811,0651,0701,383,6001,070
2023-12-181,0801,0801,0621,0691,707,3001,069
2023-12-151,0801,097.51,0781,085.53,320,4001,085.50
2023-12-141,1201,124.51,0761,0782,588,6001,078
2023-12-131,1261,134.51,124.51,1311,316,5001,131
2023-12-121,141.51,1471,120.51,1251,463,8001,125
2023-12-111,1451,1451,1271,1351,566,8001,135
2023-12-081,158.51,159.51,1111,120.52,930,0001,120.50
2023-12-071,1831,1901,167.51,1711,272,8001,171
2023-12-061,1861,1931,178.51,1931,110,8001,193
2023-12-051,1751,1851,1671,180.51,966,8001,180.50
2023-12-041,1871,195.51,163.51,170.51,346,1001,170.50
2023-12-011,2121,2181,185.51,191.51,535,9001,191.50
2023-11-301,193.51,2111,1841,2073,288,0001,207
2023-11-291,1741,198.51,1711,1891,795,1001,189
2023-11-281,1821,184.51,1681,174.51,170,4001,174.50
2023-11-271,2001,2001,1661,170.51,443,7001,170.50
2023-11-241,1871,2041,182.51,1971,271,6001,197
2023-11-221,177.51,189.51,1771,1831,242,4001,183
2023-11-211,172.51,1841,1541,177.52,116,8001,177.50
2023-11-201,1921,206.51,175.51,1791,757,6001,179
2023-11-171,1841,1901,178.51,189.52,388,8001,189.50
2023-11-161,217.51,227.51,1901,1901,494,1001,190
2023-11-151,1981,2151,1931,213.52,204,0001,213.50
2023-11-141,221.51,236.51,187.51,1912,288,0001,191
2023-11-131,2381,2451,206.51,216.51,328,5001,216.50
2023-11-101,1981,2291,1861,2282,445,1001,228
2023-11-091,1611,1991,1571,1904,006,7001,190
2023-11-081,260.51,264.51,224.51,235.52,515,1001,235.50
2023-11-071,2611,268.51,245.51,249.51,493,6001,249.50
2023-11-061,2511,262.51,2371,255.51,869,9001,255.50
2023-11-021,2511,2511,2281,2331,655,0001,233
2023-11-011,2381,2591,227.51,236.51,728,6001,236.50
2023-10-311,1961,2181,1831,212.52,092,0001,212.50
2023-10-301,2101,2161,1731,184.51,980,4001,184.50
2023-10-271,2111,2351,203.51,229.52,469,6001,229.50
2023-10-261,204.51,223.51,2031,214.51,696,9001,214.50
2023-10-251,202.51,231.51,2011,223.52,134,1001,223.50
2023-10-241,2141,2191,182.51,1941,967,5001,194
2023-10-231,214.51,2221,1981,214.51,913,4001,214.50
2023-10-201,2491,250.51,226.51,226.52,207,3001,226.50
2023-10-191,2401,2651,234.51,2631,916,7001,263
2023-10-181,2651,2741,2551,2582,078,8001,258
2023-10-171,2611,269.51,2521,262.51,390,1001,262.50
2023-10-161,2801,280.51,2531,256.51,652,7001,256.50
2023-10-131,277.51,2901,276.51,2842,092,2001,284
2023-10-121,2751,2911,2711,289.51,961,4001,289.50
2023-10-111,2681,2751,2631,267.51,580,3001,267.50
2023-10-101,258.51,2821,255.51,2742,252,1001,274
2023-10-061,237.51,2491,232.51,2361,772,9001,236
2023-10-051,228.51,2411,2201,2373,234,4001,237
2023-10-041,2571,262.51,228.51,237.52,855,8001,237.50
2023-10-031,2991,302.51,278.51,283.53,200,2001,283.50
2023-10-021,303.51,3201,2891,292.52,109,1001,292.50
2023-09-291,288.51,3081,287.51,290.52,642,5001,290.50
2023-09-281,309.51,3241,300.51,3072,194,6001,307
2023-09-271,320.51,3271,299.51,3272,609,4001,327
2023-09-261,320.51,3421,315.51,331.52,870,5001,331.50
2023-09-251,3181,3231,304.51,3201,782,2001,320
2023-09-221,3221,329.51,315.51,3181,779,2001,318
2023-09-211,339.51,3441,3201,336.51,729,4001,336.50
2023-09-201,3481,351.51,3331,3422,492,6001,342
2023-09-191,327.51,353.51,324.51,339.52,129,9001,339.50
2023-09-151,3381,3421,317.51,327.52,819,8001,327.50
2023-09-141,286.51,321.51,2821,317.52,347,7001,317.50
2023-09-131,2661,286.51,2591,278.53,024,2001,278.50
2023-09-121,2371,2651,2311,2622,378,0001,262
2023-09-111,2371,243.51,2201,226.51,173,9001,226.50
2023-09-081,2311,2341,2131,2142,041,9001,214
2023-09-071,2311,2401,2261,2321,549,4001,232
2023-09-061,2201,244.51,2201,236.51,337,0001,236.50
2023-09-051,207.51,215.51,2031,215.51,428,3001,215.50
2023-09-041,2101,2161,192.51,2071,545,1001,207
2023-09-011,1891,2071,1881,1971,275,9001,197
2023-08-311,180.51,1941,180.51,1882,089,2001,188
2023-08-301,1881,1921,1801,1811,407,8001,181
2023-08-291,194.51,194.51,1811,1811,025,9001,181
2023-08-281,1801,1921,1701,190.51,170,8001,190.50
2023-08-251,1541,170.51,152.51,166.51,606,3001,166.50
2023-08-241,168.51,1691,156.51,168.51,425,2001,168.50
2023-08-231,163.51,172.51,159.51,169.51,512,1001,169.50
2023-08-221,165.51,174.51,162.51,170.51,174,5001,170.50
2023-08-211,178.51,178.51,1621,165863,3001,165
2023-08-181,1621,176.51,1621,1701,014,0001,170
2023-08-171,1751,1771,1601,1741,460,1001,174
2023-08-161,186.51,1931,1681,173.51,396,7001,173.50
2023-08-151,1921,199.51,176.51,1931,951,7001,193
2023-08-141,2451,2451,1791,181.52,850,2001,181.50
2023-08-101,2231,2481,221.51,240.52,320,2001,240.50
2023-08-091,1991,2201,185.51,217.52,761,8001,217.50
2023-08-081,2601,275.51,2511,275.52,154,3001,275.50
2023-08-071,2101,2401,2011,2401,800,4001,240
2023-08-041,215.51,2181,204.51,214.51,285,0001,214.50
2023-08-031,2391,240.51,2131,214.52,000,0001,214.50
2023-08-021,2641,278.51,248.51,255.51,607,4001,255.50
2023-08-011,2661,271.51,2601,271.51,192,7001,271.50
2023-07-311,2491,2661,240.51,263.52,427,2001,263.50
2023-07-281,2421,2471,2081,225.52,677,2001,225.50
2023-07-271,2701,274.51,248.51,2601,489,8001,260
2023-07-261,2591,2641,2491,260.51,253,3001,260.50
2023-07-251,2501,2551,2461,2551,243,1001,255
2023-07-241,248.51,267.51,239.51,2472,638,1001,247
2023-07-211,233.51,2541,225.51,2481,986,4001,248
2023-07-201,2361,247.51,2351,237.51,549,7001,237.50
2023-07-191,229.51,235.51,2201,234.51,215,9001,234.50
2023-07-181,1981,2201,1961,2181,614,8001,218
2023-07-141,2061,2281,202.51,220.52,636,2001,220.50
2023-07-131,2081,2171,189.51,206.51,488,7001,206.50
2023-07-121,2151,223.51,2061,209.51,537,9001,209.50
2023-07-111,2181,2251,199.51,2031,213,4001,203
2023-07-101,2221,2311,211.51,218.51,701,9001,218.50
2023-07-071,219.51,2291,2091,2161,732,9001,216
2023-07-061,231.51,239.51,2181,2321,402,3001,232
2023-07-051,2281,239.51,2241,232.51,352,6001,232.50
2023-07-041,2551,256.51,234.51,2371,322,7001,237
2023-07-031,2301,250.51,229.51,249.51,295,2001,249.50
2023-06-301,2401,242.51,2131,222.52,138,8001,222.50
2023-06-291,2431,2501,234.51,239.51,731,6001,239.50
2023-06-281,218.51,234.51,2131,2321,635,7001,232
2023-06-271,2241,2271,1911,2011,541,0001,201
2023-06-261,2101,226.51,205.51,210.52,066,0001,210.50
2023-06-231,224.51,2251,195.51,203.52,583,9001,203.50
2023-06-221,2111,2311,208.51,212.52,403,3001,212.50
2023-06-211,2151,217.51,1971,2083,606,5001,208
2023-06-201,2351,240.51,2261,235.51,462,3001,235.50
2023-06-191,2401,260.51,224.51,2342,428,3001,234
2023-06-161,261.51,2681,2401,266.53,479,8001,266.50
2023-06-151,245.51,2721,241.51,261.51,804,5001,261.50
2023-06-141,2531,263.51,248.51,2572,336,2001,257
2023-06-131,2281,2481,2241,2432,029,8001,243
2023-06-121,244.51,245.51,2221,232.52,472,3001,232.50
2023-06-091,2301,2481,217.51,2454,874,2001,245
2023-06-081,1981,208.51,191.51,199.52,867,5001,199.50
2023-06-071,219.51,221.51,196.51,2013,040,9001,201
2023-06-061,1881,216.51,180.51,2152,215,6001,215
2023-06-051,1851,2031,183.51,2033,195,1001,203
2023-06-021,1571,1671,1551,1642,050,6001,164
2023-06-011,1521,1641,1451,1573,014,6001,157
2023-05-311,1581,1661,1361,16610,922,0001,166
2023-05-301,1861,1881,1621,1671,724,5001,167
2023-05-291,1841,1881,1751,1861,880,3001,186
2023-05-261,1811,1811,1631,1642,197,9001,164
2023-05-251,1621,1751,1561,1742,587,3001,174
2023-05-241,1781,1781,1571,1653,737,9001,165
2023-05-231,1691,1821,1591,1693,498,7001,169
2023-05-221,1501,1681,1441,1664,706,5001,166
2023-05-191,1021,1391,1011,1347,520,7001,134
2023-05-181,0501,0591,0471,0532,121,9001,053
2023-05-171,0471,0541,0351,0371,897,7001,037
2023-05-161,0521,0551,0431,0472,422,6001,047
2023-05-151,0441,0531,0401,0522,178,7001,052
2023-05-121,0401,0411,0271,0333,691,4001,033
2023-05-111,0291,0451,0251,0313,390,7001,031
2023-05-101,0681,0691,0331,0435,432,2001,043
2023-05-091,0201,0561,0171,05511,177,6001,055
2023-05-081,1381,1461,1271,1324,709,4001,132
2023-05-021,1351,1411,1241,1402,575,6001,140
2023-05-011,1201,1301,1181,1251,952,5001,125
2023-04-281,0981,1211,0971,1213,401,3001,121
2023-04-271,0751,0921,0741,0882,488,0001,088
2023-04-261,0631,0821,0621,0762,942,9001,076
2023-04-251,0651,0721,0611,0642,336,9001,064
2023-04-241,0521,0691,0491,0652,663,1001,065
2023-04-211,0411,0521,0381,0482,302,9001,048
2023-04-201,0331,0461,0321,0441,952,5001,044
2023-04-191,0361,0401,0341,0391,752,1001,039
2023-04-181,0291,0381,0231,0331,854,4001,033
2023-04-171,0151,0241,0101,0231,441,3001,023
2023-04-141,0181,0201,0111,0152,194,3001,015
2023-04-131,0261,0281,0101,0153,001,6001,015
2023-04-121,0211,0321,0201,0301,679,4001,030
2023-04-111,0101,0171,0071,0101,859,5001,010
2023-04-101,0091,0171,0001,0041,629,3001,004
2023-04-079881,0129881,0072,862,9001,007
2023-04-069819969799872,912,000987
2023-04-059899959809802,497,500980
2023-04-041,0091,0119951,0003,580,7001,000
2023-04-031,0041,0151,0011,0122,197,9001,012
2023-03-319901,0049899913,120,700991
2023-03-309839919759792,051,900979
2023-03-299899989829982,243,900998
2023-03-289899919779801,505,200980
2023-03-279829839759821,569,400982
2023-03-249729799689751,606,600975
2023-03-239709859709821,621,400982
2023-03-229809859699811,570,000981
2023-03-209639799629651,942,700965
2023-03-179799819659682,283,200968
2023-03-169549749469702,508,200970
2023-03-159799939779842,644,800984
2023-03-141,0001,0009649752,821,900975
2023-03-131,0381,0421,0191,0222,395,5001,022
2023-03-101,0431,0631,0411,0502,964,9001,050
2023-03-091,0681,0681,0521,0633,129,0001,063
2023-03-081,0681,0791,0571,0584,585,5001,058
2023-03-071,0861,0951,0811,0882,777,7001,088
2023-03-061,0831,0831,0711,0781,426,9001,078
2023-03-031,0621,0831,0571,0732,337,5001,073
2023-03-021,0591,0661,0521,0641,843,3001,064
2023-03-011,0481,0571,0471,0551,642,9001,055
2023-02-281,0681,0691,0531,0583,487,6001,058
2023-02-271,0681,0741,0651,0741,004,7001,074
2023-02-241,0471,0681,0441,0621,856,2001,062
2023-02-221,0741,0741,0371,0422,500,4001,042
2023-02-211,0641,0891,0601,0782,290,1001,078
2023-02-201,0281,0721,0261,0662,635,0001,066
2023-02-171,0231,0341,0211,0311,688,5001,031
2023-02-161,0241,0261,0111,0232,373,9001,023
2023-02-151,0181,0291,0151,0261,635,7001,026
2023-02-141,0151,0151,0041,0101,346,9001,010
2023-02-131,0081,0131,0011,011951,2001,011
2023-02-101,0261,0291,0081,0122,097,3001,012
2023-02-099951,0259941,0232,538,4001,023
2023-02-081,0241,0279991,0002,611,4001,000
2023-02-071,0101,0181,0001,0082,057,2001,008
2023-02-061,0111,0139991,0021,701,3001,002
2023-02-039879989859961,530,900996
2023-02-021,0131,0139929951,844,700995
2023-02-011,0121,0181,0081,0111,396,0001,011
2023-01-311,0181,0191,0041,0051,690,8001,005
2023-01-301,0141,0161,0071,0131,404,4001,013
2023-01-271,0171,0241,0131,0191,109,4001,019
2023-01-261,0101,0151,0041,0121,097,1001,012
2023-01-259981,0109931,0101,023,7001,010
2023-01-249871,0039869991,521,600999
2023-01-239799799709791,058,100979
2023-01-209609709589691,208,500969
2023-01-199719819669661,201,000966
2023-01-189679809589781,393,900978
2023-01-179559659489621,342,400962
2023-01-169499529379401,605,800940
2023-01-139709839599602,439,800960
2023-01-129879899739732,085,500973
2023-01-119829919749901,502,000990
2023-01-109859889739741,987,500974
2023-01-069789819679791,728,800979
2023-01-059799849729781,616,300978
2023-01-049919949819881,583,200988

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