1,397円
リコーの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2025/09/05 | 1,347.0 | 1,370.0 | 1,340.5 | 1,362.0 | 1,362.0 | 2,698,300 |
| 2025/09/04 | 1,340.0 | 1,349.0 | 1,328.5 | 1,345.5 | 1,345.5 | 2,656,700 |
| 2025/09/03 | 1,349.0 | 1,370.0 | 1,345.5 | 1,354.0 | 1,354.0 | 2,298,900 |
| 2025/09/02 | 1,343.0 | 1,368.5 | 1,342.0 | 1,360.0 | 1,360.0 | 2,565,400 |
| 2025/09/01 | 1,314.0 | 1,342.0 | 1,313.5 | 1,342.0 | 1,342.0 | 2,100,700 |
| 2025/08/29 | 1,324.0 | 1,340.5 | 1,315.0 | 1,315.0 | 1,315.0 | 3,815,100 |
| 2025/08/28 | 1,302.0 | 1,332.5 | 1,300.0 | 1,328.5 | 1,328.5 | 3,397,500 |
| 2025/08/27 | 1,302.0 | 1,317.5 | 1,298.5 | 1,302.0 | 1,302.0 | 3,856,400 |
| 2025/08/26 | 1,318.0 | 1,344.5 | 1,289.0 | 1,301.0 | 1,301.0 | 48,948,300 |
| 2025/08/25 | 1,321.5 | 1,331.5 | 1,311.0 | 1,319.0 | 1,319.0 | 5,603,300 |
| 2025/08/22 | 1,305.5 | 1,325.0 | 1,299.5 | 1,325.0 | 1,325.0 | 3,563,400 |
| 2025/08/21 | 1,321.0 | 1,329.5 | 1,295.5 | 1,305.5 | 1,305.5 | 4,431,300 |
| 2025/08/20 | 1,348.5 | 1,357.5 | 1,330.0 | 1,330.0 | 1,330.0 | 5,164,400 |
| 2025/08/19 | 1,342.0 | 1,351.0 | 1,334.5 | 1,340.0 | 1,340.0 | 2,933,000 |
| 2025/08/18 | 1,348.5 | 1,353.5 | 1,338.0 | 1,349.0 | 1,349.0 | 2,930,900 |
| 2025/08/15 | 1,330.0 | 1,348.0 | 1,324.5 | 1,348.0 | 1,348.0 | 3,925,100 |
| 2025/08/14 | 1,347.0 | 1,358.5 | 1,328.5 | 1,346.0 | 1,346.0 | 3,225,000 |
| 2025/08/13 | 1,366.5 | 1,392.0 | 1,342.5 | 1,358.5 | 1,358.5 | 4,673,600 |
| 2025/08/12 | 1,328.0 | 1,375.5 | 1,319.0 | 1,368.0 | 1,368.0 | 5,118,200 |
| 2025/08/08 | 1,330.5 | 1,348.5 | 1,297.0 | 1,328.5 | 1,328.5 | 5,696,200 |
おすすめ条件でスクリーニングされた銘柄を見る
リコーの取引履歴を振り返りませんか？
リコーの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
