1,393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) |
|---|---|---|---|---|---|---|
| 2021/11/26 | 1,091.0 | 1,097.0 | 1,042.0 | 1,042.0 | 1,042.0 | 3,747,400 |
| 2021/11/25 | 1,075.0 | 1,103.0 | 1,068.0 | 1,098.0 | 1,098.0 | 2,459,600 |
| 2021/11/24 | 1,049.0 | 1,097.0 | 1,048.0 | 1,077.0 | 1,077.0 | 4,733,700 |
| 2021/11/22 | 1,046.0 | 1,050.0 | 1,027.0 | 1,046.0 | 1,046.0 | 4,804,800 |
| 2021/11/19 | 1,071.0 | 1,083.0 | 1,064.0 | 1,071.0 | 1,071.0 | 3,694,900 |
| 2021/11/18 | 1,095.0 | 1,097.0 | 1,074.0 | 1,079.0 | 1,079.0 | 3,286,600 |
| 2021/11/17 | 1,128.0 | 1,131.0 | 1,093.0 | 1,096.0 | 1,096.0 | 2,817,000 |
| 2021/11/16 | 1,144.0 | 1,149.0 | 1,130.0 | 1,132.0 | 1,132.0 | 3,080,100 |
| 2021/11/15 | 1,140.0 | 1,146.0 | 1,132.0 | 1,138.0 | 1,138.0 | 2,199,300 |
| 2021/11/12 | 1,114.0 | 1,146.0 | 1,114.0 | 1,141.0 | 1,141.0 | 3,234,200 |
| 2021/11/11 | 1,089.0 | 1,111.0 | 1,083.0 | 1,107.0 | 1,107.0 | 3,276,500 |
| 2021/11/10 | 1,085.0 | 1,097.0 | 1,081.0 | 1,094.0 | 1,094.0 | 2,850,300 |
| 2021/11/09 | 1,086.0 | 1,099.0 | 1,082.0 | 1,089.0 | 1,089.0 | 3,325,800 |
| 2021/11/08 | 1,056.0 | 1,086.0 | 1,051.0 | 1,082.0 | 1,082.0 | 5,148,400 |
| 2021/11/05 | 1,086.0 | 1,108.0 | 1,044.0 | 1,053.0 | 1,053.0 | 6,346,300 |
| 2021/11/04 | 1,113.0 | 1,132.0 | 1,076.0 | 1,084.0 | 1,084.0 | 6,456,500 |
| 2021/11/02 | 1,125.0 | 1,135.0 | 1,113.0 | 1,122.0 | 1,122.0 | 3,734,900 |
| 2021/11/01 | 1,123.0 | 1,138.0 | 1,117.0 | 1,133.0 | 1,133.0 | 2,770,700 |
| 2021/10/29 | 1,091.0 | 1,111.0 | 1,073.0 | 1,106.0 | 1,106.0 | 5,157,900 |
| 2021/10/28 | 1,067.0 | 1,090.0 | 1,063.0 | 1,076.0 | 1,076.0 | 9,751,700 |
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。
