日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

リーガルコーポレーション(7938)の株価時系列情報

リーガルコーポレーション(7938)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2024/04/19 2,074 2,074 2,061 2,072 1,200
2024/04/18 2,074 2,074 2,070 2,074 1,400
2024/04/17 2,094 2,110 2,086 2,086 1,200
2024/04/16 2,096 2,096 2,071 2,094 3,100
2024/04/15 2,110 2,110 2,098 2,098 2,300
2024/04/12 2,120 2,120 2,110 2,110 900
2024/04/11 2,110 2,129 2,100 2,116 3,100
2024/04/10 2,151 2,155 2,114 2,135 4,000
2024/04/09 2,200 2,200 2,166 2,166 1,800
2024/04/08 2,200 2,200 2,200 2,200 500
2024/04/05 2,213 2,213 2,200 2,200 2,700
2024/04/04 2,220 2,229 2,218 2,218 1,100
2024/04/03 2,219 2,220 2,219 2,220 700
2024/04/02 2,221 2,229 2,220 2,229 1,200
2024/04/01 2,234 2,245 2,220 2,220 3,000
2024/03/29 2,280 2,298 2,250 2,250 3,500
2024/03/28 2,252 2,299 2,250 2,271 11,300
2024/03/27 2,489 2,490 2,451 2,490 7,800
2024/03/26 2,480 2,480 2,451 2,478 4,300
2024/03/25 2,435 2,450 2,431 2,450 4,100
2024/03/22 2,401 2,430 2,401 2,430 4,000
2024/03/21 2,350 2,400 2,342 2,398 5,800
2024/03/19 2,313 2,339 2,302 2,339 3,600
2024/03/18 2,297 2,313 2,297 2,313 2,800
2024/03/15 2,251 2,296 2,251 2,296 1,000
2024/03/14 2,311 2,311 2,287 2,300 600
2024/03/13 2,307 2,313 2,290 2,291 3,200
2024/03/12 2,293 2,309 2,291 2,307 1,400
2024/03/11 2,300 2,306 2,289 2,289 3,500
2024/03/08 2,284 2,295 2,271 2,293 2,400
2024/03/07 2,281 2,281 2,256 2,271 2,000
2024/03/06 2,257 2,280 2,249 2,260 3,500
2024/03/05 2,258 2,262 2,258 2,262 2,300
2024/03/04 2,250 2,260 2,250 2,258 2,500
2024/03/01 2,232 2,246 2,225 2,246 1,300
2024/02/29 2,232 2,250 2,231 2,232 1,600
2024/02/28 2,210 2,244 2,210 2,232 2,400
2024/02/27 2,200 2,208 2,192 2,208 1,300
2024/02/26 2,239 2,239 2,200 2,200 2,300
2024/02/22 2,222 2,250 2,209 2,209 2,900
2024/02/21 2,224 2,250 2,211 2,215 2,400
2024/02/20 2,199 2,220 2,199 2,211 1,400
2024/02/19 2,165 2,199 2,165 2,189 1,800
2024/02/16 2,145 2,162 2,145 2,162 800
2024/02/15 2,214 2,214 2,143 2,155 3,800
2024/02/14 2,192 2,214 2,192 2,207 1,500
2024/02/13 2,235 2,235 2,192 2,192 6,100
2024/02/09 2,233 2,248 2,233 2,236 1,600
2024/02/08 2,251 2,257 2,234 2,250 2,900
2024/02/07 2,257 2,262 2,253 2,253 1,300
2024/02/06 2,251 2,254 2,248 2,248 900
2024/02/05 2,250 2,251 2,250 2,251 1,800
2024/02/02 2,250 2,250 2,250 2,250 500
2024/02/01 2,248 2,250 2,246 2,250 1,900
2024/01/31 2,250 2,251 2,250 2,251 900
2024/01/30 2,244 2,252 2,244 2,250 1,200
2024/01/29 2,249 2,250 2,241 2,243 1,200
2024/01/26 2,248 2,248 2,235 2,240 1,300
2024/01/25 2,248 2,248 2,230 2,235 1,500
2024/01/24 2,231 2,240 2,231 2,240 800
2024/01/23 2,222 2,243 2,222 2,238 2,500
2024/01/22 2,208 2,220 2,208 2,220 1,500
2024/01/19 2,208 2,221 2,208 2,208 1,800
2024/01/18 2,219 2,221 2,202 2,209 2,000
2024/01/17 2,138 2,196 2,138 2,196 2,000
2024/01/16 2,134 2,140 2,131 2,138 1,900
2024/01/15 2,121 2,125 2,120 2,125 10,000
2024/01/12 2,110 2,120 2,110 2,117 2,200
2024/01/11 2,103 2,121 2,103 2,106 2,800
2024/01/10 2,110 2,110 2,103 2,103 2,000
2024/01/09 2,100 2,107 2,095 2,101 1,900
2024/01/05 2,100 2,105 2,100 2,100 2,000
2024/01/04 2,070 2,100 2,070 2,100 4,100
2023/12/29 2,060 2,072 2,060 2,070 2,000
2023/12/28 2,051 2,060 2,051 2,060 900
2023/12/27 2,054 2,058 2,047 2,051 2,000
2023/12/26 2,048 2,055 2,048 2,050 1,200
2023/12/25 2,050 2,055 2,050 2,054 1,600
2023/12/22 2,051 2,055 2,049 2,055 1,700
2023/12/21 2,040 2,050 2,040 2,048 3,900
2023/12/20 2,048 2,048 2,040 2,040 1,000
2023/12/19 2,051 2,051 2,045 2,045 2,300
2023/12/18 2,050 2,050 2,047 2,050 1,700
2023/12/15 2,050 2,054 2,050 2,050 800
2023/12/14 2,048 2,050 2,048 2,050 300
2023/12/13 2,048 2,048 2,044 2,047 600
2023/12/12 2,050 2,050 2,048 2,048 1,100
2023/12/11 2,052 2,052 2,048 2,048 800
2023/12/08 2,054 2,067 2,050 2,050 1,500
2023/12/07 2,050 2,054 2,050 2,054 700
2023/12/06 2,060 2,060 2,045 2,049 1,200
2023/12/05 2,063 2,065 2,041 2,065 1,200
2023/12/04 2,045 2,045 2,033 2,033 2,400
2023/12/01 2,067 2,067 2,041 2,042 1,600
2023/11/30 2,056 2,065 2,052 2,052 700
2023/11/29 2,050 2,060 2,050 2,052 1,300
2023/11/28 2,050 2,051 2,040 2,040 1,300
2023/11/27 2,033 2,045 2,033 2,039 2,100
2023/11/24 2,024 2,029 2,024 2,029 1,800
2023/11/22 2,022 2,022 2,020 2,020 500
2023/11/20 2,023 2,023 2,017 2,017 600
2023/11/17 2,020 2,023 2,020 2,023 400
2023/11/16 2,007 2,020 2,005 2,020 2,300
2023/11/15 2,011 2,011 2,011 2,011 100
2023/11/14 2,011 2,020 2,011 2,013 1,200
2023/11/13 2,016 2,021 2,000 2,010 3,900
2023/11/10 2,038 2,038 2,000 2,016 3,400
2023/11/09 2,015 2,028 2,014 2,020 4,000
2023/11/08 2,000 2,020 2,000 2,016 3,800
2023/11/07 2,011 2,011 2,001 2,001 3,900
2023/11/06 2,016 2,033 2,011 2,011 5,200
2023/11/02 2,024 2,024 2,016 2,016 700
2023/11/01 2,020 2,021 2,014 2,021 400
2023/10/31 2,029 2,038 2,002 2,016 2,400
2023/10/30 2,036 2,036 2,000 2,035 2,700
2023/10/27 2,041 2,041 2,020 2,038 2,100
2023/10/26 2,049 2,049 2,041 2,041 500
2023/10/25 2,035 2,047 2,035 2,047 700
2023/10/24 2,051 2,051 2,034 2,034 600
2023/10/23 2,031 2,055 2,031 2,047 600
2023/10/20 2,029 2,031 2,029 2,031 700
2023/10/18 2,059 2,059 2,030 2,032 2,000
2023/10/17 2,071 2,071 2,046 2,046 1,200
2023/10/16 2,057 2,071 2,057 2,071 1,300
2023/10/13 2,054 2,077 2,043 2,065 1,800
2023/10/12 2,039 2,040 2,036 2,040 600
2023/10/11 2,046 2,058 2,039 2,039 1,300
2023/10/10 2,049 2,049 2,041 2,041 800
2023/10/06 2,039 2,080 2,034 2,035 2,100
2023/10/05 2,045 2,048 2,025 2,048 3,000
2023/10/04 2,021 2,050 2,021 2,050 1,500
2023/10/03 2,037 2,049 2,037 2,045 600
2023/10/02 2,050 2,050 2,030 2,035 1,400
2023/09/29 2,031 2,050 2,015 2,050 3,000
2023/09/28 2,057 2,057 2,030 2,030 1,300
2023/09/27 2,028 2,045 2,026 2,045 1,800
2023/09/26 2,029 2,029 2,017 2,018 2,800
2023/09/25 2,023 2,030 2,023 2,026 2,100
2023/09/22 2,020 2,025 2,020 2,025 1,100
2023/09/21 2,015 2,018 2,010 2,018 800
2023/09/20 2,009 2,018 2,009 2,015 500
2023/09/19 2,005 2,013 2,005 2,007 1,000
2023/09/15 2,007 2,007 2,005 2,005 400
2023/09/14 2,002 2,007 2,000 2,004 1,100
2023/09/13 2,005 2,009 2,002 2,002 800
2023/09/12 2,013 2,020 2,004 2,004 2,600
2023/09/11 2,018 2,018 2,006 2,007 1,900
2023/09/08 2,011 2,018 2,006 2,018 1,400
2023/09/07 2,007 2,011 2,007 2,011 700
2023/09/06 2,014 2,014 2,002 2,008 1,200
2023/09/05 2,006 2,006 2,000 2,004 1,600
2023/09/04 2,013 2,013 2,013 2,013 100
2023/09/01 2,005 2,005 2,003 2,005 400
2023/08/31 2,015 2,015 2,005 2,012 800
2023/08/30 1,996 2,000 1,976 2,000 3,100
2023/08/29 1,973 1,990 1,973 1,986 1,500
2023/08/28 1,994 1,995 1,985 1,989 800
2023/08/25 1,997 1,997 1,985 1,987 1,000
2023/08/23 1,983 1,985 1,980 1,980 700
2023/08/22 1,958 1,980 1,958 1,980 6,000
2023/08/21 1,954 1,972 1,954 1,957 6,500
2023/08/18 1,987 1,987 1,968 1,975 8,100
2023/08/17 2,000 2,002 1,960 1,962 3,400
2023/08/16 1,996 1,996 1,981 1,995 1,900
2023/08/15 1,986 2,000 1,985 1,992 1,100
2023/08/14 1,978 2,029 1,976 1,981 2,600
2023/08/10 1,950 1,978 1,950 1,978 1,000
2023/08/09 1,951 1,963 1,950 1,963 2,200
2023/08/08 1,947 1,959 1,947 1,953 1,300
2023/08/07 1,914 1,960 1,914 1,950 23,200
2023/08/04 2,099 2,108 2,024 2,104 4,900
2023/08/03 2,050 2,094 2,048 2,094 2,100
2023/08/02 2,085 2,087 2,067 2,085 2,400
2023/08/01 2,078 2,078 2,075 2,075 300
2023/07/31 2,095 2,095 2,067 2,074 1,800
2023/07/28 2,078 2,078 2,067 2,077 900
2023/07/27 2,052 2,080 2,050 2,078 1,400
2023/07/26 2,091 2,091 2,073 2,073 800
2023/07/25 2,112 2,112 2,065 2,078 4,400
2023/07/24 2,049 2,095 2,038 2,086 4,000
2023/07/21 2,034 2,037 2,030 2,030 2,300
2023/07/20 2,022 2,034 2,020 2,034 2,500
2023/07/19 2,033 2,033 2,000 2,022 3,000
2023/07/18 2,000 2,028 1,987 2,028 9,700
2023/07/14 1,970 1,970 1,952 1,968 1,100
2023/07/13 1,968 1,970 1,961 1,970 1,700
2023/07/12 1,965 1,965 1,958 1,963 2,300
2023/07/11 1,960 1,966 1,960 1,960 1,100
2023/07/10 1,955 1,962 1,955 1,960 1,700
2023/07/07 1,957 1,957 1,952 1,953 500
2023/07/06 1,965 1,965 1,952 1,952 1,900
2023/07/05 1,969 1,969 1,961 1,961 1,400
2023/07/04 1,964 1,970 1,958 1,969 3,200
2023/07/03 1,950 1,960 1,950 1,960 2,500
2023/06/30 1,920 1,950 1,920 1,950 2,800
2023/06/29 1,920 1,945 1,920 1,935 800
2023/06/28 1,922 1,925 1,920 1,920 2,000
2023/06/27 1,920 1,923 1,920 1,920 600
2023/06/26 1,920 1,920 1,914 1,916 2,300
2023/06/23 1,946 1,946 1,915 1,915 3,300

このページの先頭へ