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
2017/12/29 2,984 2,985 2,980 2,985 1,400
2017/12/28 2,983 2,986 2,966 2,967 2,400
2017/12/27 2,979 2,979 2,954 2,966 1,200
2017/12/26 2,970 2,980 2,950 2,950 4,700
2017/12/25 2,958 2,965 2,955 2,960 5,200
2017/12/22 2,959 2,966 2,954 2,965 2,200
2017/12/21 2,960 2,964 2,950 2,950 2,300
2017/12/20 2,950 2,958 2,950 2,958 900
2017/12/19 2,955 2,963 2,955 2,958 1,500
2017/12/18 2,951 2,953 2,946 2,946 2,700
2017/12/15 2,960 2,960 2,951 2,951 1,300
2017/12/14 2,956 2,956 2,956 2,956 100
2017/12/13 2,952 2,960 2,952 2,960 200
2017/12/12 2,955 2,963 2,951 2,951 1,800
2017/12/11 2,960 2,960 2,955 2,956 1,900
2017/12/08 2,965 2,965 2,960 2,960 800
2017/12/07 2,959 2,964 2,950 2,964 1,300
2017/12/06 2,945 2,960 2,945 2,960 700
2017/12/05 2,946 2,947 2,945 2,947 1,100
2017/12/04 2,959 2,959 2,946 2,946 600
2017/12/01 2,948 2,949 2,940 2,947 1,100
2017/11/30 2,955 2,955 2,955 2,955 400
2017/11/29 2,944 2,959 2,942 2,942 1,300
2017/11/28 2,945 2,960 2,945 2,960 1,800
2017/11/27 2,932 2,943 2,930 2,942 1,700
2017/11/24 2,932 2,940 2,932 2,932 1,600
2017/11/22 2,935 2,940 2,931 2,940 800
2017/11/21 2,935 2,940 2,935 2,935 900
2017/11/20 2,940 2,940 2,939 2,939 700
2017/11/17 2,932 2,940 2,930 2,940 800
2017/11/16 2,932 2,940 2,932 2,940 700
2017/11/15 2,938 2,955 2,932 2,932 1,900
2017/11/14 2,950 2,959 2,939 2,939 1,800
2017/11/13 2,942 2,943 2,940 2,943 2,100
2017/11/10 2,944 2,947 2,943 2,943 1,300
2017/11/09 2,945 2,948 2,941 2,947 2,900
2017/11/08 2,949 2,949 2,945 2,948 900
2017/11/07 2,950 2,950 2,944 2,950 2,000
2017/11/06 2,941 2,952 2,940 2,951 2,800
2017/11/02 2,963 2,973 2,963 2,973 2,900
2017/11/01 2,958 2,960 2,950 2,958 1,300
2017/10/31 2,950 2,955 2,940 2,945 2,800
2017/10/30 2,940 2,960 2,940 2,945 3,900
2017/10/27 2,940 2,943 2,940 2,940 600
2017/10/26 2,935 2,935 2,935 2,935 300
2017/10/25 2,940 2,940 2,935 2,935 1,200
2017/10/24 2,934 2,940 2,933 2,935 900
2017/10/23 2,935 2,935 2,934 2,934 800
2017/10/20 2,939 2,939 2,930 2,930 500
2017/10/19 2,926 2,940 2,926 2,939 1,000
2017/10/18 2,930 2,930 2,927 2,927 1,400
2017/10/17 2,946 2,946 2,929 2,934 900
2017/10/16 2,943 2,943 2,927 2,927 1,200
2017/10/13 2,946 2,946 2,942 2,943 2,100
2017/10/12 2,944 2,945 2,943 2,945 1,200
2017/10/11 2,942 2,942 2,940 2,940 500
2017/10/10 2,930 2,940 2,929 2,940 1,500
2017/10/06 2,919 2,928 2,916 2,927 900
2017/10/05 2,913 2,915 2,912 2,913 1,600
2017/10/04 2,915 2,918 2,912 2,912 1,500
2017/10/03 2,920 2,920 2,911 2,913 1,300
2017/10/02 2,910 2,911 2,910 2,911 500
2017/09/29 2,924 2,924 2,909 2,910 1,700
2017/09/28 2,930 2,930 2,902 2,910 1,500
2017/09/27 2,929 2,929 2,903 2,929 800
2017/09/27 1 -> 0.10 分割
2017/09/26 292 293 291 292 19,000
2017/09/25 292 293 291 292 36,000
2017/09/22 292 292 290 291 15,000
2017/09/21 290 291 289 290 12,000
2017/09/20 290 290 288 290 17,000
2017/09/19 289 289 287 288 46,000
2017/09/15 288 288 288 288 3,000
2017/09/14 288 288 286 288 5,000
2017/09/13 286 288 286 288 19,000
2017/09/12 287 287 286 287 11,000
2017/09/11 287 287 286 287 10,000
2017/09/08 286 287 286 286 15,000
2017/09/07 286 287 286 286 25,000
2017/09/06 286 287 285 286 15,000
2017/09/05 287 287 286 286 11,000
2017/09/04 286 287 286 287 15,000
2017/09/01 287 287 286 286 15,000
2017/08/31 289 290 286 286 39,000
2017/08/30 287 289 286 287 17,000
2017/08/29 288 288 287 287 20,000
2017/08/28 289 289 288 288 16,000
2017/08/25 289 289 287 289 22,000
2017/08/24 287 288 287 288 5,000
2017/08/23 288 288 286 287 4,000
2017/08/22 288 289 286 286 19,000
2017/08/21 287 287 286 286 16,000
2017/08/18 289 290 285 285 21,000
2017/08/17 287 289 287 287 16,000
2017/08/16 288 288 286 286 13,000
2017/08/15 285 289 285 286 21,000
2017/08/14 285 287 285 285 60,000
2017/08/10 287 288 287 287 23,000
2017/08/09 289 289 287 289 54,000
2017/08/08 290 291 289 289 14,000
2017/08/07 290 291 290 290 33,000
2017/08/04 291 291 290 290 35,000
2017/08/03 292 293 292 292 17,000
2017/08/02 293 293 292 292 45,000
2017/08/01 293 293 292 292 12,000
2017/07/31 295 295 293 293 15,000
2017/07/28 292 294 292 294 11,000
2017/07/27 294 294 292 292 18,000
2017/07/26 293 295 293 294 10,000
2017/07/25 296 296 292 292 48,000
2017/07/24 292 294 292 293 58,000
2017/07/21 291 293 291 292 89,000
2017/07/20 293 294 292 292 14,000
2017/07/19 292 293 292 293 8,000
2017/07/18 293 293 292 292 20,000
2017/07/14 294 294 293 293 6,000
2017/07/13 293 294 293 294 2,000
2017/07/12 294 294 293 294 24,000
2017/07/11 291 293 291 293 10,000
2017/07/10 291 292 291 291 13,000
2017/07/07 290 291 290 291 7,000
2017/07/06 293 294 290 290 33,000
2017/07/05 290 290 290 290 9,000
2017/07/04 292 292 290 290 12,000
2017/07/03 290 292 290 292 12,000
2017/06/30 291 291 289 290 9,000
2017/06/29 290 290 289 289 8,000
2017/06/28 290 291 290 291 7,000
2017/06/27 291 291 289 289 20,000
2017/06/26 292 292 290 291 9,000
2017/06/23 292 292 290 292 7,000
2017/06/22 293 293 290 290 12,000
2017/06/21 292 293 291 292 8,000
2017/06/20 291 292 291 292 9,000
2017/06/19 292 292 291 291 13,000
2017/06/15 292 293 291 292 12,000
2017/06/14 291 291 291 291 3,000
2017/06/13 291 291 291 291 5,000
2017/06/12 293 293 291 291 23,000
2017/06/09 290 290 289 289 12,000
2017/06/08 289 291 289 290 8,000
2017/06/07 290 290 290 290 15,000
2017/06/06 289 290 289 289 5,000
2017/06/05 289 290 288 288 16,000
2017/06/02 288 289 288 288 14,000
2017/06/01 289 289 287 288 24,000
2017/05/31 289 289 289 289 18,000
2017/05/30 287 289 286 288 8,000
2017/05/29 286 287 286 287 4,000
2017/05/26 288 288 285 286 32,000
2017/05/25 288 288 287 287 10,000
2017/05/24 288 288 287 287 5,000
2017/05/23 287 288 287 287 10,000
2017/05/22 286 289 286 289 11,000
2017/05/19 285 288 285 286 9,000
2017/05/18 286 286 284 285 13,000
2017/05/17 287 287 285 286 19,000
2017/05/16 286 287 285 286 7,000
2017/05/15 285 285 282 285 36,000
2017/05/12 284 285 284 284 13,000
2017/05/11 285 285 284 284 10,000
2017/05/10 285 285 284 285 18,000
2017/05/09 286 286 283 284 45,000
2017/05/08 286 287 285 286 34,000
2017/05/02 287 288 285 285 18,000
2017/05/01 287 288 287 288 8,000
2017/04/28 289 289 286 286 13,000
2017/04/27 286 288 286 287 11,000
2017/04/26 286 288 286 286 9,000
2017/04/25 288 288 285 286 17,000
2017/04/24 285 287 285 287 14,000
2017/04/21 284 285 284 284 13,000
2017/04/20 282 284 281 284 14,000
2017/04/19 283 283 281 283 21,000
2017/04/18 284 284 283 283 4,000
2017/04/17 282 283 281 282 7,000
2017/04/14 283 283 281 281 31,000
2017/04/13 283 284 283 283 8,000
2017/04/12 284 284 283 283 19,000
2017/04/11 286 286 284 284 15,000
2017/04/10 285 287 284 286 25,000
2017/04/07 286 287 285 287 13,000
2017/04/06 288 288 285 286 52,000
2017/04/05 287 290 287 288 14,000
2017/04/04 290 290 288 288 36,000
2017/04/03 290 291 290 290 29,000
2017/03/31 291 291 290 290 20,000
2017/03/30 292 294 291 291 31,000
2017/03/29 290 293 290 290 87,000
2017/03/28 303 303 300 302 177,000
2017/03/27 302 302 300 301 79,000
2017/03/24 301 302 300 301 84,000
2017/03/23 301 302 300 301 34,000
2017/03/22 300 301 300 301 61,000
2017/03/21 302 302 301 301 50,000
2017/03/17 303 303 300 301 28,000
2017/03/16 302 302 300 301 12,000
2017/03/15 301 301 299 300 48,000
2017/03/14 302 302 300 302 20,000
2017/03/13 301 302 299 300 59,000
2017/03/10 300 301 299 300 32,000
2017/03/09 300 300 298 298 52,000
2017/03/08 302 302 298 300 106,000
2017/03/07 301 302 301 302 16,000
2017/03/06 301 304 301 301 33,000
2017/03/03 302 303 301 301 24,000
2017/03/02 302 304 302 302 28,000
2017/03/01 303 304 301 302 45,000
2017/02/28 306 306 302 303 32,000
2017/02/27 301 306 301 306 39,000
2017/02/24 301 302 300 301 24,000
2017/02/23 302 303 302 302 22,000
2017/02/22 302 303 301 302 28,000
2017/02/21 299 301 299 301 38,000
2017/02/20 299 300 298 298 33,000
2017/02/17 298 299 297 299 29,000
2017/02/16 296 297 296 297 22,000
2017/02/15 296 298 296 296 38,000
2017/02/14 294 296 294 295 74,000
2017/02/13 295 296 294 295 77,000
2017/02/10 295 295 294 294 34,000
2017/02/09 294 295 294 295 28,000
2017/02/08 294 295 294 295 11,000
2017/02/07 294 294 293 294 48,000
2017/02/06 294 294 293 294 28,000
2017/02/03 294 295 294 295 13,000
2017/02/02 295 295 294 294 23,000
2017/02/01 295 295 293 294 12,000
2017/01/31 294 295 293 294 25,000
2017/01/30 293 295 293 293 27,000
2017/01/27 294 295 293 293 28,000
2017/01/26 293 293 292 292 31,000
2017/01/25 293 294 293 294 12,000
2017/01/24 293 293 292 292 5,000
2017/01/23 292 295 292 292 57,000
2017/01/20 292 294 291 292 12,000
2017/01/19 291 294 290 290 22,000
2017/01/18 291 293 290 290 48,000
2017/01/17 292 293 291 291 18,000
2017/01/16 292 294 292 292 31,000
2017/01/13 293 294 292 292 32,000
2017/01/12 294 294 293 293 36,000
2017/01/11 295 295 294 294 29,000
2017/01/10 295 296 294 294 33,000
2017/01/06 293 295 293 294 20,000
2017/01/05 294 295 293 293 42,000
2017/01/04 294 295 292 293 42,000

このページの先頭へ