リコー
7752プライム/電気機器/RICOH COMPANY,LTD.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 1,333.0 | 1,358.0 | 1,331.0 | 1,347.5 | -7.0 | -0.52% | 1,982,500 |
| 2026-03-12 | 1,359.0 | 1,359.5 | 1,340.5 | 1,354.5 | -8.5 | -0.62% | 1,567,000 |
| 2026-03-11 | 1,362.0 | 1,371.0 | 1,358.5 | 1,363.0 | +9.5 | +0.70% | 1,573,400 |
| 2026-03-10 | 1,375.0 | 1,375.0 | 1,335.0 | 1,353.5 | +19.0 | +1.42% | 2,502,000 |
| 2026-03-09 | 1,303.0 | 1,342.0 | 1,302.5 | 1,334.5 | -39.0 | -2.84% | 2,322,200 |
| 2026-03-06 | 1,353.5 | 1,380.5 | 1,353.5 | 1,373.5 | +12.5 | +0.92% | 1,423,600 |
| 2026-03-05 | 1,383.0 | 1,396.0 | 1,353.0 | 1,361.0 | +12.5 | +0.93% | 2,238,300 |
| 2026-03-04 | 1,382.0 | 1,382.0 | 1,328.0 | 1,348.5 | -47.5 | -3.40% | 2,564,500 |
| 2026-03-03 | 1,436.0 | 1,446.0 | 1,390.5 | 1,396.0 | -58.5 | -4.02% | 1,858,800 |
| 2026-03-02 | 1,450.0 | 1,461.0 | 1,430.5 | 1,454.5 | -15.5 | -1.05% | 1,835,500 |
| 2026-02-27 | 1,461.0 | 1,472.0 | 1,449.0 | 1,470.0 | +9.5 | +0.65% | 2,264,200 |
| 2026-02-26 | 1,474.0 | 1,482.0 | 1,458.0 | 1,460.5 | +14.5 | +1.00% | 1,508,000 |
| 2026-02-25 | 1,450.0 | 1,452.0 | 1,437.0 | 1,446.0 | +5.5 | +0.38% | 1,230,700 |
| 2026-02-24 | 1,437.0 | 1,456.0 | 1,436.0 | 1,440.5 | -8.5 | -0.59% | 1,917,200 |
| 2026-02-20 | 1,460.5 | 1,463.0 | 1,445.0 | 1,449.0 | -26.0 | -1.76% | 1,504,800 |
| 2026-02-19 | 1,480.0 | 1,480.5 | 1,465.0 | 1,475.0 | -5.0 | -0.34% | 1,451,400 |
| 2026-02-18 | 1,463.5 | 1,487.0 | 1,461.5 | 1,480.0 | +26.0 | +1.79% | 1,633,700 |
| 2026-02-17 | 1,481.5 | 1,481.5 | 1,451.0 | 1,454.0 | -25.5 | -1.72% | 1,060,400 |
| 2026-02-16 | 1,475.0 | 1,488.5 | 1,472.0 | 1,479.5 | +15.5 | +1.06% | 1,341,100 |
| 2026-02-13 | 1,495.0 | 1,508.5 | 1,458.5 | 1,464.0 | -51.5 | -3.40% | 3,242,000 |
| 2026-02-12 | 1,580.0 | 1,585.5 | 1,515.5 | 1,515.5 | -58.0 | -3.69% | 2,737,600 |
| 2026-02-10 | 1,543.5 | 1,577.0 | 1,543.0 | 1,573.5 | +30.5 | +1.98% | 2,213,900 |
| 2026-02-09 | 1,542.5 | 1,571.5 | 1,521.5 | 1,543.0 | +40.5 | +2.70% | 3,868,400 |
| 2026-02-06 | 1,516.0 | 1,532.5 | 1,489.5 | 1,502.5 | +72.0 | +5.03% | 5,178,800 |
| 2026-02-05 | 1,465.0 | 1,479.0 | 1,430.5 | 1,430.5 | -23.5 | -1.62% | 3,327,600 |
| 2026-02-04 | 1,415.0 | 1,456.5 | 1,411.5 | 1,454.0 | +28.5 | +2.00% | 2,748,000 |
| 2026-02-03 | 1,398.0 | 1,431.5 | 1,383.0 | 1,425.5 | +47.5 | +3.45% | 2,567,000 |
| 2026-02-02 | 1,392.0 | 1,392.0 | 1,370.0 | 1,378.0 | +16.0 | +1.17% | 2,151,800 |
| 2026-01-30 | 1,351.0 | 1,368.0 | 1,335.5 | 1,362.0 | +17.0 | +1.26% | 2,681,300 |
| 2026-01-29 | 1,325.5 | 1,345.5 | 1,316.5 | 1,345.0 | +13.0 | +0.98% | 1,760,300 |
| 2026-01-28 | 1,322.0 | 1,352.5 | 1,322.0 | 1,332.0 | -20.0 | -1.48% | 1,925,700 |
| 2026-01-27 | 1,356.0 | 1,365.0 | 1,348.0 | 1,352.0 | -9.5 | -0.70% | 1,859,400 |
| 2026-01-26 | 1,375.0 | 1,379.0 | 1,353.0 | 1,361.5 | -40.5 | -2.89% | 2,302,700 |
| 2026-01-23 | 1,415.5 | 1,417.0 | 1,396.5 | 1,402.0 | -7.0 | -0.50% | 1,564,900 |
| 2026-01-22 | 1,397.0 | 1,414.0 | 1,391.5 | 1,409.0 | +29.0 | +2.10% | 2,157,800 |
| 2026-01-21 | 1,409.0 | 1,413.5 | 1,380.0 | 1,380.0 | -58.5 | -4.07% | 2,574,000 |
| 2026-01-20 | 1,459.0 | 1,462.5 | 1,434.5 | 1,438.5 | -24.5 | -1.67% | 1,363,700 |
| 2026-01-19 | 1,472.5 | 1,476.5 | 1,446.0 | 1,463.0 | -19.0 | -1.28% | 1,708,000 |
| 2026-01-16 | 1,458.5 | 1,484.0 | 1,452.5 | 1,482.0 | +13.0 | +0.88% | 1,717,900 |
| 2026-01-15 | 1,460.5 | 1,472.0 | 1,439.5 | 1,469.0 | +2.5 | +0.17% | 1,874,700 |
| 2026-01-14 | 1,452.0 | 1,474.5 | 1,445.0 | 1,466.5 | +27.0 | +1.88% | 1,730,500 |
| 2026-01-13 | 1,450.0 | 1,462.0 | 1,433.5 | 1,439.5 | +21.0 | +1.48% | 2,301,400 |
| 2026-01-09 | 1,435.0 | 1,445.5 | 1,417.5 | 1,418.5 | -6.0 | -0.42% | 2,497,700 |
| 2026-01-08 | 1,430.5 | 1,435.0 | 1,406.5 | 1,424.5 | +6.0 | +0.42% | 2,176,400 |
| 2026-01-07 | 1,416.0 | 1,433.0 | 1,401.5 | 1,418.5 | +9.0 | +0.64% | 3,592,100 |
| 2026-01-06 | 1,385.5 | 1,409.5 | 1,384.5 | 1,409.5 | +31.5 | +2.29% | 2,104,300 |
| 2026-01-05 | 1,385.0 | 1,397.0 | 1,370.0 | 1,378.0 | +4.0 | +0.29% | 1,676,800 |
| 2025-12-30 | 1,367.5 | 1,380.5 | 1,364.0 | 1,374.0 | -1.0 | -0.07% | 1,268,000 |
| 2025-12-29 | 1,369.5 | 1,380.0 | 1,366.0 | 1,375.0 | +8.5 | +0.62% | 1,016,000 |
| 2025-12-26 | 1,376.5 | 1,380.0 | 1,363.0 | 1,366.5 | -2.0 | -0.15% | 910,300 |
| 2025-12-25 | 1,379.5 | 1,381.0 | 1,367.5 | 1,368.5 | -4.0 | -0.29% | 758,700 |
| 2025-12-24 | 1,395.0 | 1,399.0 | 1,372.5 | 1,372.5 | -28.0 | -2.00% | 1,188,400 |
| 2025-12-23 | 1,395.5 | 1,418.0 | 1,389.0 | 1,400.5 | -5.5 | -0.39% | 1,368,300 |
| 2025-12-22 | 1,399.5 | 1,408.0 | 1,386.0 | 1,406.0 | +41.0 | +3.00% | 2,260,300 |
| 2025-12-19 | 1,359.0 | 1,381.0 | 1,359.0 | 1,365.0 | +9.0 | +0.66% | 5,019,400 |
| 2025-12-18 | 1,374.5 | 1,376.0 | 1,347.0 | 1,356.0 | -19.0 | -1.38% | 3,041,500 |
| 2025-12-17 | 1,375.0 | 1,383.0 | 1,366.0 | 1,375.0 | -13.5 | -0.97% | 2,092,600 |
| 2025-12-16 | 1,387.5 | 1,405.0 | 1,383.5 | 1,388.5 | +1.0 | +0.07% | 2,550,700 |
| 2025-12-15 | 1,386.0 | 1,394.5 | 1,367.5 | 1,387.5 | +3.5 | +0.25% | 1,956,200 |
| 2025-12-12 | 1,389.0 | 1,398.0 | 1,367.0 | 1,384.0 | +17.0 | +1.24% | 2,096,200 |
| 2025-12-11 | 1,400.0 | 1,401.5 | 1,367.0 | 1,367.0 | -27.5 | -1.97% | 1,477,900 |
| 2025-12-10 | 1,398.0 | 1,412.5 | 1,383.0 | 1,394.5 | +4.0 | +0.29% | 2,123,400 |
| 2025-12-09 | 1,388.0 | 1,397.5 | 1,370.0 | 1,390.5 | +9.5 | +0.69% | 1,585,100 |
| 2025-12-08 | 1,357.5 | 1,381.0 | 1,352.5 | 1,381.0 | +17.5 | +1.28% | 1,556,600 |
| 2025-12-05 | 1,369.5 | 1,385.0 | 1,358.0 | 1,363.5 | -19.0 | -1.37% | 2,174,600 |
| 2025-12-04 | 1,371.0 | 1,386.5 | 1,362.0 | 1,382.5 | +0.5 | +0.04% | 2,198,300 |
| 2025-12-03 | 1,377.5 | 1,393.0 | 1,375.0 | 1,382.0 | +4.5 | +0.33% | 1,563,000 |
| 2025-12-02 | 1,375.0 | 1,389.5 | 1,371.0 | 1,377.5 | +12.0 | +0.88% | 1,703,700 |
| 2025-12-01 | 1,404.0 | 1,423.5 | 1,365.5 | 1,365.5 | -35.5 | -2.53% | 2,451,500 |
| 2025-11-28 | 1,381.5 | 1,405.5 | 1,378.0 | 1,401.0 | +19.5 | +1.41% | 1,703,400 |
| 2025-11-27 | 1,392.0 | 1,397.5 | 1,381.5 | 1,381.5 | -10.5 | -0.75% | 1,251,700 |
| 2025-11-26 | 1,377.5 | 1,399.0 | 1,372.0 | 1,392.0 | +9.0 | +0.65% | 2,338,800 |
| 2025-11-25 | 1,391.0 | 1,400.0 | 1,380.5 | 1,383.0 | -1.5 | -0.11% | 2,498,200 |
| 2025-11-21 | 1,344.0 | 1,393.0 | 1,343.5 | 1,384.5 | +37.5 | +2.78% | 3,176,400 |
| 2025-11-20 | 1,352.5 | 1,352.5 | 1,335.5 | 1,347.0 | +24.5 | +1.85% | 1,882,000 |
| 2025-11-19 | 1,350.5 | 1,354.0 | 1,320.0 | 1,322.5 | -27.0 | -2.00% | 1,916,800 |
| 2025-11-18 | 1,355.0 | 1,360.0 | 1,348.0 | 1,349.5 | -16.0 | -1.17% | 1,644,800 |
| 2025-11-17 | 1,379.5 | 1,380.0 | 1,360.0 | 1,365.5 | -14.5 | -1.05% | 1,372,500 |
| 2025-11-14 | 1,360.5 | 1,386.0 | 1,352.0 | 1,380.0 | +18.0 | +1.32% | 1,916,600 |
| 2025-11-13 | 1,371.0 | 1,371.0 | 1,356.0 | 1,362.0 | -10.5 | -0.77% | 1,664,500 |
| 2025-11-12 | 1,394.0 | 1,403.5 | 1,364.0 | 1,372.5 | -8.0 | -0.58% | 2,734,600 |
| 2025-11-11 | 1,368.0 | 1,380.5 | 1,356.0 | 1,380.5 | +12.5 | +0.91% | 2,455,300 |
| 2025-11-10 | 1,373.0 | 1,387.5 | 1,341.0 | 1,368.0 | +40.5 | +3.05% | 3,549,000 |
| 2025-11-07 | 1,300.0 | 1,331.0 | 1,299.5 | 1,327.5 | +25.0 | +1.92% | 2,910,800 |
| 2025-11-06 | 1,325.0 | 1,334.0 | 1,302.5 | 1,302.5 | -7.5 | -0.57% | 2,516,200 |
| 2025-11-05 | 1,343.0 | 1,356.0 | 1,290.5 | 1,310.0 | -30.0 | -2.24% | 3,731,500 |
| 2025-11-04 | 1,326.0 | 1,362.0 | 1,326.0 | 1,340.0 | +16.0 | +1.21% | 2,624,700 |
| 2025-10-31 | 1,336.5 | 1,354.5 | 1,324.0 | 1,324.0 | -16.0 | -1.19% | 2,257,300 |
| 2025-10-30 | 1,320.0 | 1,343.5 | 1,316.0 | 1,340.0 | +21.0 | +1.59% | 5,633,800 |
| 2025-10-29 | 1,330.5 | 1,336.0 | 1,317.0 | 1,319.0 | +3.0 | +0.23% | 2,479,300 |
| 2025-10-28 | 1,361.5 | 1,362.0 | 1,316.0 | 1,316.0 | -66.5 | -4.81% | 2,953,000 |
| 2025-10-27 | 1,372.5 | 1,385.0 | 1,368.5 | 1,382.5 | +22.5 | +1.65% | 1,979,400 |
| 2025-10-24 | 1,350.0 | 1,368.5 | 1,342.0 | 1,360.0 | +7.5 | +0.55% | 1,617,900 |
| 2025-10-23 | 1,341.5 | 1,356.0 | 1,328.5 | 1,352.5 | -8.5 | -0.62% | 2,035,500 |
| 2025-10-22 | 1,340.0 | 1,362.0 | 1,334.5 | 1,361.0 | +20.5 | +1.53% | 1,879,100 |
| 2025-10-21 | 1,344.0 | 1,359.5 | 1,340.5 | 1,340.5 | +0.5 | +0.04% | 2,036,800 |
| 2025-10-20 | 1,349.0 | 1,356.5 | 1,337.0 | 1,340.0 | +12.0 | +0.90% | 1,310,100 |
| 2025-10-17 | 1,334.5 | 1,335.0 | 1,322.0 | 1,328.0 | -9.5 | -0.71% | 1,249,900 |
| 2025-10-16 | 1,338.0 | 1,343.0 | 1,326.0 | 1,337.5 | +2.5 | +0.19% | 1,868,400 |
| 2025-10-15 | 1,313.5 | 1,337.0 | 1,313.0 | 1,335.0 | +27.5 | +2.10% | 1,400,200 |
| 2025-10-14 | 1,320.5 | 1,330.0 | 1,301.0 | 1,307.5 | -41.5 | -3.08% | 2,780,000 |
| 2025-10-10 | 1,378.0 | 1,392.0 | 1,338.0 | 1,349.0 | -45.5 | -3.26% | 3,596,400 |
| 2025-10-09 | 1,392.5 | 1,408.0 | 1,385.5 | 1,394.5 | +22.0 | +1.60% | 3,747,900 |
| 2025-10-08 | 1,373.0 | 1,386.5 | 1,365.5 | 1,372.5 | 0.0 | 0.00% | 2,216,100 |
| 2025-10-07 | 1,346.0 | 1,381.0 | 1,339.0 | 1,372.5 | +26.0 | +1.93% | 2,628,000 |
| 2025-10-06 | 1,345.5 | 1,362.5 | 1,332.0 | 1,346.5 | +45.5 | +3.50% | 3,258,400 |
| 2025-10-03 | 1,267.0 | 1,302.5 | 1,265.0 | 1,301.0 | +32.5 | +2.56% | 1,832,800 |
| 2025-10-02 | 1,259.0 | 1,275.5 | 1,255.0 | 1,268.5 | -12.5 | -0.98% | 2,082,300 |
| 2025-10-01 | 1,302.0 | 1,304.0 | 1,280.5 | 1,281.0 | -25.5 | -1.95% | 2,280,600 |
| 2025-09-30 | 1,314.0 | 1,324.5 | 1,303.5 | 1,306.5 | -6.0 | -0.46% | 1,860,500 |
| 2025-09-29 | 1,330.5 | 1,340.0 | 1,309.0 | 1,312.5 | -40.0 | -2.96% | 2,237,300 |
| 2025-09-26 | 1,350.0 | 1,364.5 | 1,343.0 | 1,352.5 | -9.0 | -0.66% | 2,030,100 |
| 2025-09-25 | 1,354.5 | 1,363.5 | 1,350.0 | 1,361.5 | +2.0 | +0.15% | 2,113,100 |
| 2025-09-24 | 1,363.0 | 1,368.5 | 1,347.5 | 1,359.5 | -1.0 | -0.07% | 2,030,600 |
| 2025-09-22 | 1,335.0 | 1,369.0 | 1,333.0 | 1,360.5 | +31.5 | +2.37% | 1,892,800 |
| 2025-09-19 | 1,374.0 | 1,381.5 | 1,328.0 | 1,329.0 | -42.5 | -3.10% | 4,446,800 |
| 2025-09-18 | 1,367.0 | 1,374.0 | 1,353.5 | 1,371.5 | +5.5 | +0.40% | 1,394,500 |
| 2025-09-17 | 1,368.0 | 1,375.5 | 1,356.5 | 1,366.0 | -18.5 | -1.34% | 1,745,000 |
| 2025-09-16 | 1,388.5 | 1,402.5 | 1,380.0 | 1,384.5 | -3.0 | -0.22% | 1,899,200 |
| 2025-09-12 | 1,387.0 | 1,394.0 | 1,360.0 | 1,387.5 | — | — | 2,313,400 |
直近120営業日分を表示