8566 リコーリース(株) 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 | 5,290 | 5,310 | 5,100 | 5,180 | 78,800 | 5,180 |
| 2025-04-03 | 5,350 | 5,420 | 5,340 | 5,390 | 45,400 | 5,390 |
| 2025-04-02 | 5,570 | 5,570 | 5,430 | 5,480 | 34,700 | 5,480 |
| 2025-04-01 | 5,540 | 5,630 | 5,520 | 5,550 | 47,000 | 5,550 |
| 2025-03-31 | 5,470 | 5,530 | 5,390 | 5,480 | 57,600 | 5,480 |
| 2025-03-28 | 5,500 | 5,590 | 5,460 | 5,560 | 155,500 | 5,560 |
| 2025-03-27 | 5,440 | 5,630 | 5,420 | 5,600 | 358,300 | 5,600 |
| 2025-03-26 | 5,470 | 5,480 | 5,440 | 5,460 | 127,600 | 5,460 |
| 2025-03-25 | 5,450 | 5,490 | 5,440 | 5,460 | 99,400 | 5,460 |
| 2025-03-24 | 5,450 | 5,460 | 5,390 | 5,440 | 125,600 | 5,440 |
| 2025-03-21 | 5,360 | 5,420 | 5,340 | 5,410 | 105,700 | 5,410 |
| 2025-03-19 | 5,410 | 5,440 | 5,390 | 5,390 | 69,300 | 5,390 |
| 2025-03-18 | 5,390 | 5,440 | 5,380 | 5,410 | 58,800 | 5,410 |
| 2025-03-17 | 5,360 | 5,370 | 5,330 | 5,360 | 67,300 | 5,360 |
| 2025-03-14 | 5,320 | 5,350 | 5,300 | 5,300 | 40,600 | 5,300 |
| 2025-03-13 | 5,290 | 5,330 | 5,280 | 5,330 | 34,200 | 5,330 |
| 2025-03-12 | 5,300 | 5,310 | 5,260 | 5,280 | 48,300 | 5,280 |
| 2025-03-11 | 5,280 | 5,330 | 5,240 | 5,310 | 47,300 | 5,310 |
| 2025-03-10 | 5,360 | 5,360 | 5,300 | 5,310 | 53,300 | 5,310 |
| 2025-03-07 | 5,340 | 5,410 | 5,300 | 5,350 | 51,300 | 5,350 |
| 2025-03-06 | 5,350 | 5,400 | 5,350 | 5,400 | 41,700 | 5,400 |
| 2025-03-05 | 5,310 | 5,340 | 5,300 | 5,330 | 28,400 | 5,330 |
| 2025-03-04 | 5,270 | 5,300 | 5,270 | 5,290 | 28,500 | 5,290 |
| 2025-03-03 | 5,240 | 5,290 | 5,230 | 5,270 | 37,500 | 5,270 |
| 2025-02-28 | 5,230 | 5,240 | 5,170 | 5,170 | 61,700 | 5,170 |
| 2025-02-27 | 5,160 | 5,260 | 5,160 | 5,240 | 35,100 | 5,240 |
| 2025-02-26 | 5,190 | 5,190 | 5,150 | 5,180 | 35,100 | 5,180 |
| 2025-02-25 | 5,240 | 5,240 | 5,180 | 5,210 | 31,500 | 5,210 |
| 2025-02-21 | 5,220 | 5,240 | 5,200 | 5,240 | 20,700 | 5,240 |
| 2025-02-20 | 5,250 | 5,260 | 5,220 | 5,250 | 21,800 | 5,250 |
| 2025-02-19 | 5,250 | 5,270 | 5,240 | 5,260 | 18,300 | 5,260 |
| 2025-02-18 | 5,240 | 5,270 | 5,210 | 5,270 | 14,600 | 5,270 |
| 2025-02-17 | 5,250 | 5,260 | 5,230 | 5,250 | 18,300 | 5,250 |
| 2025-02-14 | 5,230 | 5,230 | 5,180 | 5,210 | 19,900 | 5,210 |
| 2025-02-13 | 5,160 | 5,220 | 5,150 | 5,220 | 25,300 | 5,220 |
| 2025-02-12 | 5,170 | 5,170 | 5,130 | 5,160 | 16,800 | 5,160 |
| 2025-02-10 | 5,170 | 5,180 | 5,140 | 5,150 | 22,300 | 5,150 |
| 2025-02-07 | 5,140 | 5,150 | 5,130 | 5,150 | 23,000 | 5,150 |
| 2025-02-06 | 5,090 | 5,130 | 5,080 | 5,130 | 24,400 | 5,130 |
| 2025-02-05 | 5,090 | 5,140 | 5,080 | 5,100 | 41,400 | 5,100 |
| 2025-02-04 | 5,140 | 5,160 | 5,090 | 5,110 | 30,000 | 5,110 |
| 2025-02-03 | 5,140 | 5,150 | 5,080 | 5,090 | 36,600 | 5,090 |
| 2025-01-31 | 5,150 | 5,150 | 5,110 | 5,140 | 15,000 | 5,140 |
| 2025-01-30 | 5,120 | 5,160 | 5,110 | 5,150 | 19,100 | 5,150 |
| 2025-01-29 | 5,140 | 5,160 | 5,120 | 5,120 | 20,100 | 5,120 |
| 2025-01-28 | 5,060 | 5,140 | 5,060 | 5,120 | 19,200 | 5,120 |
| 2025-01-27 | 5,070 | 5,100 | 5,050 | 5,100 | 23,200 | 5,100 |
| 2025-01-24 | 5,050 | 5,060 | 5,020 | 5,030 | 27,900 | 5,030 |
| 2025-01-23 | 5,000 | 5,020 | 4,980 | 5,010 | 30,800 | 5,010 |
| 2025-01-22 | 5,020 | 5,030 | 5,000 | 5,010 | 26,500 | 5,010 |
| 2025-01-21 | 5,020 | 5,040 | 4,995 | 5,000 | 32,200 | 5,000 |
| 2025-01-20 | 5,040 | 5,050 | 5,010 | 5,010 | 21,100 | 5,010 |
| 2025-01-17 | 5,000 | 5,010 | 4,965 | 5,010 | 53,500 | 5,010 |
| 2025-01-16 | 5,060 | 5,070 | 5,000 | 5,000 | 33,400 | 5,000 |
| 2025-01-15 | 5,070 | 5,070 | 5,010 | 5,050 | 28,300 | 5,050 |
| 2025-01-14 | 5,050 | 5,080 | 5,010 | 5,040 | 45,800 | 5,040 |
| 2025-01-10 | 5,060 | 5,100 | 5,040 | 5,040 | 25,200 | 5,040 |
| 2025-01-09 | 5,130 | 5,140 | 5,080 | 5,080 | 31,300 | 5,080 |
| 2025-01-08 | 5,150 | 5,240 | 5,130 | 5,130 | 29,300 | 5,130 |
| 2025-01-07 | 5,270 | 5,270 | 5,150 | 5,150 | 51,600 | 5,150 |
| 2025-01-06 | 5,280 | 5,300 | 5,250 | 5,280 | 44,500 | 5,280 |
分割・併合履歴 ： [2000-09-26]1株→1.2株 [2000-03-28]1株→1.2株