KabuInsight

リコーリース

8566
プライム/その他金融業/RICOH LEASING 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
2026-03-135,970.06,030.05,960.05,960.0-30.0-0.50%57,000
2026-03-126,100.06,110.05,990.05,990.0-160.0-2.60%58,200
2026-03-116,150.06,180.06,130.06,150.0+60.0+0.99%35,200
2026-03-106,090.06,120.06,040.06,090.0+40.0+0.66%57,900
2026-03-095,920.06,090.05,900.06,050.0-100.0-1.63%86,300
2026-03-066,100.06,180.06,080.06,150.0-20.0-0.32%41,800
2026-03-056,250.06,270.06,160.06,170.0+120.0+1.98%56,600
2026-03-046,080.06,100.05,950.06,050.0-130.0-2.10%94,000
2026-03-036,300.06,300.06,180.06,180.0-120.0-1.90%57,500
2026-03-026,260.06,350.06,250.06,300.0-110.0-1.72%70,000
2026-02-276,250.06,410.06,190.06,410.0+250.0+4.06%97,000
2026-02-266,160.06,220.06,160.06,160.0+10.0+0.16%31,600
2026-02-256,160.06,180.06,120.06,150.0-10.0-0.16%28,100
2026-02-246,160.06,190.06,070.06,160.00.00.00%34,500
2026-02-206,210.06,230.06,150.06,160.0-110.0-1.75%29,100
2026-02-196,220.06,270.06,180.06,270.0+30.0+0.48%28,500
2026-02-186,150.06,260.06,150.06,240.0+80.0+1.30%27,300
2026-02-176,210.06,240.06,160.06,160.0-20.0-0.32%24,300
2026-02-166,190.06,200.06,160.06,180.00.00.00%27,100
2026-02-136,300.06,320.06,180.06,180.0-120.0-1.90%35,000
2026-02-126,260.06,350.06,260.06,300.0+80.0+1.29%45,500
2026-02-106,150.06,220.06,110.06,220.0+120.0+1.97%38,600
2026-02-096,020.06,110.06,000.06,100.0+180.0+3.04%59,600
2026-02-066,080.06,110.05,880.05,920.0-160.0-2.63%92,800
2026-02-056,150.06,160.06,080.06,080.0-20.0-0.33%38,100
2026-02-046,050.06,130.06,050.06,100.0+40.0+0.66%33,000
2026-02-036,030.06,080.06,030.06,060.0+60.0+1.00%21,600
2026-02-026,040.06,070.06,000.06,000.0+10.0+0.17%42,500
2026-01-305,930.06,020.05,930.05,990.0+70.0+1.18%31,500
2026-01-295,880.05,940.05,850.05,920.0+30.0+0.51%32,100
2026-01-285,960.05,960.05,880.05,890.0-70.0-1.17%36,700
2026-01-275,970.05,990.05,930.05,960.0-30.0-0.50%37,700
2026-01-266,010.06,020.05,980.05,990.0-60.0-0.99%34,000
2026-01-236,110.06,110.06,020.06,050.0+10.0+0.17%29,000
2026-01-226,010.06,060.05,980.06,040.0+80.0+1.34%31,900
2026-01-216,030.06,030.05,960.05,960.0-100.0-1.65%37,300
2026-01-206,100.06,100.06,030.06,060.0-30.0-0.49%28,300
2026-01-196,130.06,150.06,090.06,090.0-10.0-0.16%20,900
2026-01-166,100.06,110.06,070.06,100.00.00.00%26,100
2026-01-156,060.06,140.06,060.06,100.0-10.0-0.16%34,200
2026-01-146,100.06,140.06,080.06,110.0+10.0+0.16%26,400
2026-01-136,100.06,130.06,050.06,100.0+70.0+1.16%34,600
2026-01-096,010.06,050.06,000.06,030.0+30.0+0.50%28,400
2026-01-086,000.06,060.05,980.06,000.0+20.0+0.33%35,500
2026-01-075,960.06,020.05,930.05,980.0+20.0+0.34%31,800
2026-01-065,910.05,990.05,910.05,960.0+80.0+1.36%39,700
2026-01-055,850.05,890.05,840.05,880.0+40.0+0.68%37,800
2025-12-305,870.05,890.05,840.05,840.0-10.0-0.17%24,700
2025-12-295,850.05,860.05,810.05,850.0+30.0+0.52%35,300
2025-12-265,750.05,820.05,750.05,820.0+80.0+1.39%33,400
2025-12-255,750.05,750.05,720.05,740.0+10.0+0.17%20,300
2025-12-245,750.05,750.05,710.05,730.0-20.0-0.35%17,400
2025-12-235,720.05,770.05,720.05,750.0+40.0+0.70%35,600
2025-12-225,760.05,770.05,710.05,710.0-40.0-0.70%27,700
2025-12-195,780.05,810.05,750.05,750.0-30.0-0.52%62,800
2025-12-185,770.05,790.05,730.05,780.0+50.0+0.87%23,000
2025-12-175,750.05,750.05,700.05,730.0-30.0-0.52%24,700
2025-12-165,810.05,810.05,750.05,760.0-50.0-0.86%28,800
2025-12-155,760.05,810.05,740.05,810.0+50.0+0.87%27,300
2025-12-125,730.05,760.05,730.05,760.0+70.0+1.23%27,900
2025-12-115,730.05,740.05,690.05,690.0-10.0-0.18%26,200
2025-12-105,720.05,740.05,690.05,700.00.00.00%27,800
2025-12-095,720.05,740.05,680.05,700.0-10.0-0.18%21,700
2025-12-085,690.05,730.05,670.05,710.0+30.0+0.53%20,400
2025-12-055,700.05,740.05,640.05,680.0-60.0-1.05%44,000
2025-12-045,710.05,750.05,700.05,740.0+40.0+0.70%29,800
2025-12-035,710.05,740.05,670.05,700.0-10.0-0.18%23,000
2025-12-025,730.05,740.05,660.05,710.0-20.0-0.35%25,800
2025-12-015,820.05,820.05,720.05,730.0-90.0-1.55%26,500
2025-11-285,760.05,840.05,760.05,820.0+60.0+1.04%23,700
2025-11-275,800.05,820.05,760.05,760.0-20.0-0.35%22,600
2025-11-265,740.05,790.05,740.05,780.0+40.0+0.70%38,600
2025-11-255,800.05,800.05,710.05,740.0-20.0-0.35%29,300
2025-11-215,650.05,760.05,610.05,760.0+110.0+1.95%38,500
2025-11-205,670.05,680.05,610.05,650.0+20.0+0.36%27,400
2025-11-195,640.05,670.05,620.05,630.0-10.0-0.18%23,500
2025-11-185,670.05,700.05,610.05,640.0-20.0-0.35%28,400
2025-11-175,680.05,680.05,620.05,660.00.00.00%27,200
2025-11-145,600.05,660.05,570.05,660.0+60.0+1.07%32,500
2025-11-135,630.05,650.05,590.05,600.0-10.0-0.18%23,700
2025-11-125,570.05,640.05,570.05,610.0+40.0+0.72%31,500
2025-11-115,570.05,580.05,530.05,570.0-20.0-0.36%20,200
2025-11-105,570.05,600.05,530.05,590.0+30.0+0.54%31,200
2025-11-075,700.05,750.05,530.05,560.0-110.0-1.94%51,700
2025-11-065,610.05,710.05,610.05,670.0+30.0+0.53%24,200
2025-11-055,650.05,670.05,590.05,640.0-10.0-0.18%33,300
2025-11-045,660.05,680.05,620.05,650.0-10.0-0.18%30,000
2025-10-315,720.05,720.05,620.05,660.0-50.0-0.88%43,200
2025-10-305,680.05,720.05,680.05,710.0+50.0+0.88%38,400
2025-10-295,710.05,720.05,660.05,660.0-70.0-1.22%36,600
2025-10-285,820.05,820.05,710.05,730.0-90.0-1.55%34,100
2025-10-275,810.05,850.05,810.05,820.0+20.0+0.34%20,000
2025-10-245,880.05,890.05,800.05,800.0-70.0-1.19%20,500
2025-10-235,820.05,880.05,820.05,870.0+60.0+1.03%16,600
2025-10-225,800.05,840.05,800.05,810.0+20.0+0.35%13,700
2025-10-215,810.05,820.05,790.05,790.0-10.0-0.17%21,300
2025-10-205,830.05,850.05,800.05,800.00.00.00%20,200
2025-10-175,790.05,810.05,790.05,800.00.00.00%13,800
2025-10-165,820.05,840.05,790.05,800.0-20.0-0.34%18,600
2025-10-155,830.05,850.05,790.05,820.0+80.0+1.39%26,600
2025-10-145,680.05,780.05,660.05,740.00.00.00%48,700
2025-10-105,750.05,770.05,700.05,740.0-30.0-0.52%45,600
2025-10-095,760.05,800.05,760.05,770.0+10.0+0.17%25,800
2025-10-085,730.05,830.05,730.05,760.0+10.0+0.17%23,700
2025-10-075,780.05,820.05,750.05,750.0-70.0-1.20%35,100
2025-10-065,800.05,850.05,770.05,820.0+120.0+2.11%40,600
2025-10-035,650.05,720.05,630.05,700.0+40.0+0.71%20,000
2025-10-025,690.05,690.05,610.05,660.0-30.0-0.53%25,900
2025-10-015,840.05,840.05,670.05,690.0-150.0-2.57%38,400
2025-09-305,910.05,920.05,810.05,840.0-70.0-1.18%48,900
2025-09-295,970.05,970.05,890.05,910.0-160.0-2.64%77,500
2025-09-266,030.06,070.05,920.06,070.0+140.0+2.36%154,700
2025-09-255,950.05,950.05,910.05,930.0+20.0+0.34%59,200
2025-09-245,910.05,930.05,860.05,910.0+10.0+0.17%51,900
2025-09-225,900.05,940.05,870.05,900.0-30.0-0.51%49,100
2025-09-195,830.05,930.05,830.05,930.0+80.0+1.37%65,200
2025-09-185,870.05,900.05,820.05,850.0-10.0-0.17%32,400
2025-09-175,920.05,920.05,850.05,860.0-60.0-1.01%24,400
2025-09-165,860.05,920.05,850.05,920.0+60.0+1.02%22,000
2025-09-125,870.05,910.05,850.05,860.0——32,700

直近120営業日分を表示