7752.T
Ricoh Company, Ltd.
09:30:00
1477 ¥
0.0000 (%0.00)
Önceki Kapanış: 1500
Düşük₺1465
Yüksek₺1496
7752.T: Ricoh Company, Ltd. Arşiv
2017 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1.005,6113
KAPANIŞ 1.005,8381
En Düşük
DÜŞÜK 837
En Yüksek
YÜKSEK 1.182
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 04.01.2017 | 999 | 1.023 | 994 | 1.017 |
| 05.01.2017 | 1.017 | 1.020 | 1.012 | 1.020 |
| 06.01.2017 | 1.015 | 1.025 | 1.014 | 1.018 |
| 10.01.2017 | 1.022 | 1.027 | 1.014 | 1.014 |
| 11.01.2017 | 1.014 | 1.022 | 1.013 | 1.017 |
| 12.01.2017 | 1.019 | 1.020 | 1.002 | 1.003 |
| 13.01.2017 | 1.000 | 1.011 | 998 | 1.011 |
| 16.01.2017 | 1.007 | 1.009 | 1.000 | 1.001 |
| 17.01.2017 | 1.002 | 1.008 | 992 | 993 |
| 18.01.2017 | 991 | 998 | 982 | 996 |
| 19.01.2017 | 1.004 | 1.012 | 1.000 | 1.002 |
| 20.01.2017 | 1.003 | 1.008 | 1.000 | 1.002 |
| 23.01.2017 | 995 | 1.001 | 991 | 993 |
| 24.01.2017 | 991 | 996 | 987 | 987 |
| 25.01.2017 | 1.001 | 1.013 | 995 | 999 |
| 26.01.2017 | 1.006 | 1.038 | 1.006 | 1.033 |
| 27.01.2017 | 1.050 | 1.050 | 1.032 | 1.035 |
| 30.01.2017 | 1.034 | 1.041 | 1.031 | 1.034 |
| 31.01.2017 | 1.020 | 1.020 | 1.009 | 1.009 |
| 01.02.2017 | 987 | 987 | 927 | 932 |
| 02.02.2017 | 938 | 947 | 925 | 927 |
| 03.02.2017 | 938 | 946 | 934 | 939 |
| 06.02.2017 | 944 | 948 | 939 | 947 |
| 07.02.2017 | 945 | 963 | 943 | 958 |
| 08.02.2017 | 947 | 967 | 946 | 965 |
| 09.02.2017 | 961 | 968 | 955 | 966 |
| 10.02.2017 | 980 | 993 | 978 | 991 |
| 13.02.2017 | 995 | 1.002 | 995 | 998 |
| 14.02.2017 | 1.005 | 1.010 | 999 | 1.000 |
| 15.02.2017 | 1.004 | 1.015 | 1.002 | 1.012 |
| 16.02.2017 | 1.013 | 1.016 | 1.008 | 1.011 |
| 17.02.2017 | 998 | 1.002 | 989 | 992 |
| 20.02.2017 | 993 | 1.005 | 992 | 1.002 |
| 21.02.2017 | 996 | 1.002 | 994 | 996 |
| 22.02.2017 | 1.000 | 1.001 | 992 | 999 |
| 23.02.2017 | 1.000 | 1.002 | 990 | 998 |
| 24.02.2017 | 999 | 1.004 | 997 | 1.001 |
| 27.02.2017 | 998 | 1.003 | 990 | 991 |
| 28.02.2017 | 989 | 993 | 978 | 979 |
| 01.03.2017 | 980 | 988 | 973 | 980 |
| 02.03.2017 | 989 | 992 | 983 | 989 |
| 03.03.2017 | 994 | 995 | 983 | 986 |
| 06.03.2017 | 984 | 991 | 982 | 987 |
| 07.03.2017 | 985 | 994 | 983 | 991 |
| 08.03.2017 | 989 | 990 | 980 | 983 |
| 09.03.2017 | 986 | 992 | 983 | 991 |
| 10.03.2017 | 995 | 1.006 | 994 | 1.005 |
| 13.03.2017 | 1.007 | 1.019 | 1.005 | 1.016 |
| 14.03.2017 | 1.019 | 1.024 | 1.016 | 1.016 |
| 15.03.2017 | 1.007 | 1.017 | 1.002 | 1.014 |
| 16.03.2017 | 1.010 | 1.023 | 1.009 | 1.015 |
| 17.03.2017 | 1.011 | 1.012 | 1.000 | 1.003 |
| 21.03.2017 | 997 | 999 | 981 | 982 |
| 22.03.2017 | 969 | 969 | 948 | 948 |
| 23.03.2017 | 945 | 950 | 935 | 938 |
| 24.03.2017 | 936 | 941 | 934 | 937 |
| 27.03.2017 | 935 | 939 | 926 | 931 |
| 28.03.2017 | 937 | 948 | 937 | 946 |
| 29.03.2017 | 935 | 941 | 927 | 932 |
| 30.03.2017 | 925 | 937 | 923 | 932 |
| 31.03.2017 | 939 | 940 | 916 | 916 |
| 03.04.2017 | 918 | 919 | 909 | 913 |
| 04.04.2017 | 911 | 912 | 891 | 896 |
| 05.04.2017 | 899 | 906 | 892 | 902 |
| 06.04.2017 | 897 | 904 | 881 | 887 |
| 07.04.2017 | 892 | 908 | 888 | 889 |
| 10.04.2017 | 893 | 912 | 892 | 908 |
| 11.04.2017 | 896 | 903 | 890 | 901 |
| 12.04.2017 | 886 | 921 | 883 | 907 |
| 13.04.2017 | 894 | 931 | 893 | 916 |
| 14.04.2017 | 917 | 917 | 902 | 906 |
| 17.04.2017 | 899 | 904 | 892 | 900 |
| 18.04.2017 | 905 | 918 | 905 | 913 |
| 19.04.2017 | 910 | 916 | 903 | 903 |
| 20.04.2017 | 903 | 921 | 901 | 909 |
| 21.04.2017 | 918 | 925 | 914 | 915 |
| 24.04.2017 | 927 | 930 | 914 | 917 |
| 25.04.2017 | 919 | 924 | 914 | 922 |
| 26.04.2017 | 926 | 937 | 924 | 932 |
| 27.04.2017 | 929 | 941 | 928 | 939 |
| 28.04.2017 | 935 | 939 | 923 | 928 |
| 01.05.2017 | 844 | 879 | 837 | 863 |
| 02.05.2017 | 862 | 894 | 861 | 877 |
| 08.05.2017 | 897 | 922 | 896 | 917 |
| 09.05.2017 | 915 | 923 | 912 | 920 |
| 10.05.2017 | 925 | 945 | 919 | 931 |
| 11.05.2017 | 930 | 936 | 919 | 929 |
| 12.05.2017 | 922 | 933 | 914 | 917 |
| 15.05.2017 | 915 | 920 | 911 | 914 |
| 16.05.2017 | 920 | 927 | 913 | 917 |
| 17.05.2017 | 915 | 930 | 915 | 924 |
| 18.05.2017 | 907 | 914 | 895 | 901 |
| 19.05.2017 | 902 | 917 | 896 | 904 |
| 22.05.2017 | 930 | 949 | 929 | 931 |
| 23.05.2017 | 931 | 943 | 927 | 927 |
| 24.05.2017 | 932 | 949 | 929 | 949 |
| 25.05.2017 | 941 | 950 | 930 | 948 |
| 26.05.2017 | 945 | 956 | 940 | 944 |
| 29.05.2017 | 942 | 948 | 939 | 943 |
| 30.05.2017 | 940 | 944 | 936 | 940 |
| 31.05.2017 | 939 | 939 | 923 | 934 |
| 01.06.2017 | 932 | 943 | 929 | 939 |
| 02.06.2017 | 941 | 975 | 939 | 970 |
| 05.06.2017 | 981 | 989 | 974 | 975 |
| 06.06.2017 | 966 | 966 | 954 | 957 |
| 07.06.2017 | 952 | 972 | 951 | 972 |
| 08.06.2017 | 976 | 979 | 953 | 956 |
| 09.06.2017 | 971 | 974 | 957 | 968 |
| 12.06.2017 | 967 | 978 | 967 | 970 |
| 13.06.2017 | 967 | 976 | 966 | 967 |
| 14.06.2017 | 971 | 971 | 954 | 957 |
| 15.06.2017 | 956 | 963 | 951 | 956 |
| 16.06.2017 | 968 | 973 | 965 | 969 |
| 19.06.2017 | 964 | 965 | 958 | 958 |
| 20.06.2017 | 965 | 965 | 947 | 947 |
| 21.06.2017 | 943 | 944 | 925 | 930 |
| 22.06.2017 | 928 | 942 | 928 | 940 |
| 23.06.2017 | 946 | 954 | 942 | 950 |
| 26.06.2017 | 947 | 959 | 946 | 953 |
| 27.06.2017 | 964 | 975 | 964 | 973 |
| 28.06.2017 | 968 | 980 | 965 | 967 |
| 29.06.2017 | 980 | 989 | 968 | 986 |
| 30.06.2017 | 980 | 992 | 978 | 992 |
| 03.07.2017 | 987 | 992 | 982 | 986 |
| 04.07.2017 | 987 | 989 | 974 | 976 |
| 05.07.2017 | 968 | 975 | 959 | 968 |
| 06.07.2017 | 973 | 973 | 959 | 960 |
| 07.07.2017 | 958 | 959 | 952 | 953 |
| 10.07.2017 | 961 | 972 | 961 | 969 |
| 11.07.2017 | 970 | 983 | 970 | 982 |
| 12.07.2017 | 983 | 990 | 982 | 988 |
| 13.07.2017 | 993 | 998 | 987 | 991 |
| 14.07.2017 | 999 | 1.005 | 995 | 1.004 |
| 18.07.2017 | 995 | 999 | 985 | 994 |
| 19.07.2017 | 981 | 982 | 966 | 971 |
| 20.07.2017 | 973 | 985 | 969 | 980 |
| 21.07.2017 | 979 | 994 | 979 | 981 |
| 24.07.2017 | 972 | 983 | 968 | 980 |
| 25.07.2017 | 982 | 990 | 976 | 979 |
| 26.07.2017 | 986 | 998 | 984 | 989 |
| 27.07.2017 | 981 | 992 | 981 | 981 |
| 28.07.2017 | 981 | 994 | 973 | 977 |
| 31.07.2017 | 1.037 | 1.049 | 1.024 | 1.037 |
| 01.08.2017 | 1.035 | 1.039 | 1.017 | 1.024 |
| 02.08.2017 | 1.024 | 1.030 | 1.021 | 1.026 |
| 03.08.2017 | 1.019 | 1.026 | 1.011 | 1.016 |
| 04.08.2017 | 1.012 | 1.026 | 1.003 | 1.023 |
| 07.08.2017 | 1.035 | 1.047 | 1.032 | 1.037 |
| 08.08.2017 | 1.037 | 1.039 | 1.022 | 1.033 |
| 09.08.2017 | 1.034 | 1.037 | 1.018 | 1.028 |
| 10.08.2017 | 1.028 | 1.033 | 1.016 | 1.019 |
| 14.08.2017 | 1.010 | 1.025 | 1.004 | 1.023 |
| 15.08.2017 | 1.035 | 1.062 | 1.031 | 1.057 |
| 16.08.2017 | 1.051 | 1.058 | 1.045 | 1.045 |
| 17.08.2017 | 1.060 | 1.078 | 1.058 | 1.076 |
| 18.08.2017 | 1.065 | 1.089 | 1.064 | 1.083 |
| 21.08.2017 | 1.086 | 1.095 | 1.071 | 1.071 |
| 22.08.2017 | 1.076 | 1.094 | 1.075 | 1.092 |
| 23.08.2017 | 1.096 | 1.109 | 1.091 | 1.095 |
| 24.08.2017 | 1.090 | 1.103 | 1.086 | 1.089 |
| 25.08.2017 | 1.094 | 1.103 | 1.087 | 1.091 |
| 28.08.2017 | 1.092 | 1.099 | 1.090 | 1.093 |
| 29.08.2017 | 1.082 | 1.094 | 1.081 | 1.085 |
| 30.08.2017 | 1.088 | 1.102 | 1.085 | 1.098 |
| 31.08.2017 | 1.105 | 1.114 | 1.089 | 1.101 |
| 01.09.2017 | 1.109 | 1.114 | 1.090 | 1.100 |
| 04.09.2017 | 1.094 | 1.094 | 1.080 | 1.082 |
| 05.09.2017 | 1.091 | 1.099 | 1.071 | 1.073 |
| 06.09.2017 | 1.073 | 1.098 | 1.071 | 1.090 |
| 07.09.2017 | 1.100 | 1.115 | 1.081 | 1.085 |
| 08.09.2017 | 1.068 | 1.081 | 1.063 | 1.066 |
| 11.09.2017 | 1.075 | 1.077 | 1.068 | 1.073 |
| 12.09.2017 | 1.083 | 1.090 | 1.081 | 1.084 |
| 13.09.2017 | 1.085 | 1.089 | 1.077 | 1.078 |
| 14.09.2017 | 1.080 | 1.085 | 1.070 | 1.072 |
| 15.09.2017 | 1.072 | 1.079 | 1.068 | 1.074 |
| 19.09.2017 | 1.088 | 1.103 | 1.088 | 1.100 |
| 20.09.2017 | 1.092 | 1.100 | 1.090 | 1.096 |
| 21.09.2017 | 1.099 | 1.102 | 1.081 | 1.087 |
| 22.09.2017 | 1.093 | 1.094 | 1.079 | 1.086 |
| 25.09.2017 | 1.091 | 1.099 | 1.084 | 1.085 |
| 26.09.2017 | 1.086 | 1.087 | 1.074 | 1.078 |
| 27.09.2017 | 1.083 | 1.110 | 1.081 | 1.107 |
| 28.09.2017 | 1.119 | 1.122 | 1.111 | 1.120 |
| 29.09.2017 | 1.120 | 1.126 | 1.087 | 1.094 |
| 02.10.2017 | 1.094 | 1.113 | 1.089 | 1.107 |
| 03.10.2017 | 1.113 | 1.123 | 1.108 | 1.121 |
| 04.10.2017 | 1.121 | 1.128 | 1.114 | 1.117 |
| 05.10.2017 | 1.130 | 1.137 | 1.123 | 1.123 |
| 06.10.2017 | 1.130 | 1.144 | 1.128 | 1.136 |
| 10.10.2017 | 1.155 | 1.168 | 1.152 | 1.153 |
| 11.10.2017 | 1.151 | 1.164 | 1.143 | 1.156 |
| 12.10.2017 | 1.158 | 1.162 | 1.149 | 1.154 |
| 13.10.2017 | 1.154 | 1.166 | 1.150 | 1.156 |
| 16.10.2017 | 1.163 | 1.181 | 1.163 | 1.172 |
| 17.10.2017 | 1.177 | 1.180 | 1.169 | 1.172 |
| 18.10.2017 | 1.169 | 1.177 | 1.159 | 1.177 |
| 19.10.2017 | 1.176 | 1.178 | 1.156 | 1.159 |
| 20.10.2017 | 1.156 | 1.164 | 1.155 | 1.159 |
| 23.10.2017 | 1.154 | 1.171 | 1.154 | 1.160 |
| 24.10.2017 | 1.159 | 1.180 | 1.157 | 1.180 |
| 25.10.2017 | 1.180 | 1.182 | 1.167 | 1.168 |
| 26.10.2017 | 1.168 | 1.182 | 1.161 | 1.181 |
| 27.10.2017 | 1.182 | 1.182 | 1.170 | 1.176 |
| 30.10.2017 | 1.112 | 1.147 | 1.105 | 1.128 |
| 31.10.2017 | 1.050 | 1.060 | 1.031 | 1.046 |
| 01.11.2017 | 1.042 | 1.045 | 1.010 | 1.016 |
| 02.11.2017 | 1.012 | 1.013 | 1.000 | 1.009 |
| 06.11.2017 | 1.010 | 1.011 | 986 | 992 |
| 07.11.2017 | 991 | 1.029 | 985 | 1.023 |
| 08.11.2017 | 1.014 | 1.020 | 1.001 | 1.017 |
| 09.11.2017 | 1.011 | 1.031 | 1.002 | 1.017 |
| 10.11.2017 | 1.007 | 1.019 | 1.005 | 1.016 |
| 13.11.2017 | 1.017 | 1.023 | 1.000 | 1.000 |
| 14.11.2017 | 1.001 | 1.008 | 999 | 1.000 |
| 15.11.2017 | 988 | 994 | 975 | 980 |
| 16.11.2017 | 973 | 991 | 971 | 981 |
| 17.11.2017 | 991 | 994 | 972 | 975 |
| 20.11.2017 | 970 | 987 | 963 | 978 |
| 21.11.2017 | 981 | 986 | 975 | 975 |
| 22.11.2017 | 981 | 988 | 979 | 982 |
| 24.11.2017 | 981 | 982 | 976 | 977 |
| 27.11.2017 | 980 | 986 | 974 | 975 |
| 28.11.2017 | 977 | 994 | 973 | 989 |
| 29.11.2017 | 997 | 998 | 989 | 990 |
| 30.11.2017 | 996 | 1.005 | 991 | 996 |
| 01.12.2017 | 1.007 | 1.027 | 1.004 | 1.014 |
| 04.12.2017 | 1.033 | 1.054 | 1.028 | 1.037 |
| 05.12.2017 | 1.033 | 1.045 | 1.026 | 1.043 |
| 06.12.2017 | 1.043 | 1.046 | 1.013 | 1.017 |
| 07.12.2017 | 1.023 | 1.032 | 1.018 | 1.021 |
| 08.12.2017 | 1.018 | 1.029 | 1.016 | 1.020 |
| 11.12.2017 | 1.024 | 1.032 | 1.016 | 1.031 |
| 12.12.2017 | 1.031 | 1.041 | 1.022 | 1.037 |
| 13.12.2017 | 1.036 | 1.042 | 1.027 | 1.033 |
| 14.12.2017 | 1.025 | 1.033 | 1.022 | 1.027 |
| 15.12.2017 | 1.024 | 1.026 | 1.005 | 1.012 |
| 18.12.2017 | 1.025 | 1.026 | 1.011 | 1.012 |
| 19.12.2017 | 1.014 | 1.019 | 1.007 | 1.015 |
| 20.12.2017 | 1.025 | 1.054 | 1.022 | 1.051 |
| 21.12.2017 | 1.048 | 1.050 | 1.027 | 1.036 |
| 22.12.2017 | 1.052 | 1.069 | 1.048 | 1.069 |
| 25.12.2017 | 1.071 | 1.078 | 1.057 | 1.072 |
| 26.12.2017 | 1.069 | 1.069 | 1.055 | 1.061 |
| 27.12.2017 | 1.054 | 1.060 | 1.048 | 1.053 |
| 28.12.2017 | 1.049 | 1.065 | 1.045 | 1.053 |
| 29.12.2017 | 1.054 | 1.059 | 1.044 | 1.047 |