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
2026/02/06 2,449 2,455 2,449 2,455 900
2026/02/05 2,451 2,454 2,448 2,449 1,300
2026/02/04 2,453 2,466 2,451 2,451 1,400
2026/02/03 2,463 2,465 2,460 2,460 600
2026/02/02 2,460 2,465 2,455 2,455 1,300
2026/01/30 2,455 2,467 2,455 2,467 500
2026/01/29 2,455 2,468 2,455 2,468 500
2026/01/28 2,467 2,467 2,455 2,455 800
2026/01/27 2,461 2,461 2,456 2,456 1,300
2026/01/26 2,462 2,462 2,461 2,461 1,000
2026/01/23 2,470 2,470 2,461 2,461 1,000
2026/01/22 2,454 2,470 2,454 2,470 1,300
2026/01/21 2,457 2,462 2,456 2,462 1,200
2026/01/20 2,463 2,480 2,457 2,457 1,700
2026/01/19 2,466 2,470 2,463 2,470 2,000
2026/01/16 2,450 2,456 2,450 2,455 2,500
2026/01/15 2,446 2,450 2,444 2,450 1,300
2026/01/14 2,450 2,451 2,442 2,446 2,100
2026/01/13 2,441 2,457 2,441 2,449 2,900
2026/01/09 2,439 2,444 2,439 2,439 900
2026/01/08 2,448 2,448 2,439 2,439 1,900
2026/01/07 2,440 2,447 2,437 2,443 2,300
2026/01/06 2,449 2,449 2,431 2,441 1,700
2026/01/05 2,411 2,447 2,406 2,433 4,500
2025/12/30 2,404 2,412 2,400 2,411 1,600
2025/12/29 2,396 2,403 2,396 2,401 2,000
2025/12/26 2,400 2,401 2,396 2,396 6,100
2025/12/25 2,401 2,402 2,400 2,400 2,300
2025/12/24 2,401 2,404 2,401 2,404 2,200
2025/12/23 2,400 2,404 2,400 2,404 1,400
2025/12/22 2,400 2,404 2,397 2,400 4,400
2025/12/19 2,401 2,401 2,400 2,400 1,200
2025/12/18 2,400 2,405 2,398 2,402 3,200
2025/12/17 2,398 2,403 2,398 2,400 1,300
2025/12/16 2,398 2,403 2,398 2,398 1,100
2025/12/15 2,400 2,402 2,398 2,398 3,200
2025/12/12 2,404 2,404 2,398 2,398 2,100
2025/12/11 2,399 2,406 2,399 2,400 1,700
2025/12/10 2,402 2,402 2,399 2,402 3,700
2025/12/09 2,402 2,406 2,402 2,403 900
2025/12/08 2,401 2,408 2,400 2,406 2,300
2025/12/05 2,399 2,406 2,399 2,401 900
2025/12/04 2,401 2,403 2,399 2,399 800
2025/12/03 2,398 2,401 2,398 2,401 1,400
2025/12/02 2,399 2,405 2,398 2,400 1,300
2025/12/01 2,400 2,402 2,399 2,399 2,100
2025/11/28 2,415 2,415 2,399 2,399 700
2025/11/27 2,400 2,405 2,400 2,405 1,500
2025/11/26 2,401 2,405 2,395 2,400 10,300
2025/11/25 2,401 2,402 2,401 2,402 1,500
2025/11/21 2,405 2,414 2,394 2,410 800
2025/11/20 2,405 2,415 2,400 2,400 1,700
2025/11/19 2,408 2,414 2,405 2,405 700
2025/11/18 2,404 2,407 2,400 2,407 1,400
2025/11/17 2,405 2,406 2,401 2,406 900
2025/11/14 2,407 2,407 2,402 2,405 1,900
2025/11/13 2,402 2,404 2,401 2,403 1,400
2025/11/12 2,400 2,407 2,400 2,405 900
2025/11/11 2,401 2,407 2,400 2,401 2,500
2025/11/10 2,412 2,424 2,408 2,409 2,600
2025/11/07 2,391 2,413 2,391 2,406 2,000
2025/11/06 2,405 2,405 2,400 2,400 1,600
2025/11/05 2,403 2,407 2,400 2,407 1,400
2025/11/04 2,414 2,414 2,404 2,404 1,300
2025/10/31 2,414 2,414 2,410 2,410 400
2025/10/30 2,404 2,414 2,404 2,414 800
2025/10/29 2,414 2,414 2,406 2,406 600
2025/10/28 2,424 2,424 2,407 2,414 600
2025/10/27 2,408 2,410 2,407 2,407 2,000
2025/10/24 2,410 2,412 2,408 2,408 1,100
2025/10/23 2,407 2,430 2,407 2,410 600
2025/10/22 2,410 2,415 2,407 2,410 1,100
2025/10/21 2,413 2,430 2,410 2,410 1,200
2025/10/20 2,409 2,411 2,409 2,411 600
2025/10/17 2,403 2,406 2,400 2,406 1,600
2025/10/16 2,407 2,415 2,402 2,402 1,400
2025/10/15 2,402 2,410 2,402 2,410 1,000
2025/10/14 2,402 2,407 2,391 2,402 2,300
2025/10/10 2,416 2,416 2,400 2,415 1,600
2025/10/09 2,413 2,414 2,401 2,401 1,000
2025/10/08 2,397 2,457 2,397 2,410 1,300
2025/10/07 2,398 2,420 2,395 2,396 3,100
2025/10/06 2,400 2,406 2,398 2,398 1,600
2025/10/03 2,390 2,400 2,387 2,391 1,400
2025/10/02 2,414 2,430 2,390 2,391 2,700
2025/10/01 2,412 2,412 2,394 2,408 1,900
2025/09/30 2,405 2,412 2,392 2,412 1,800
2025/09/29 2,401 2,411 2,400 2,411 1,200
2025/09/26 2,410 2,422 2,405 2,417 1,400
2025/09/25 2,400 2,421 2,400 2,407 7,600
2025/09/24 2,395 2,404 2,395 2,404 1,700
2025/09/22 2,391 2,400 2,391 2,395 1,900
2025/09/19 2,401 2,402 2,391 2,391 2,700
2025/09/18 2,401 2,403 2,400 2,400 1,500
2025/09/17 2,396 2,401 2,396 2,400 700
2025/09/16 2,390 2,400 2,387 2,395 1,400
2025/09/12 2,401 2,401 2,381 2,386 5,400
2025/09/11 2,404 2,404 2,391 2,397 1,300
2025/09/10 2,400 2,404 2,399 2,404 2,600
2025/09/09 2,401 2,407 2,400 2,400 1,600
2025/09/08 2,414 2,414 2,401 2,401 1,800
2025/09/05 2,408 2,408 2,402 2,402 1,300
2025/09/04 2,402 2,402 2,402 2,402 200
2025/09/03 2,403 2,409 2,401 2,402 2,300
2025/09/02 2,404 2,408 2,401 2,403 1,700
2025/09/01 2,392 2,404 2,388 2,404 1,500
2025/08/29 2,400 2,405 2,391 2,392 2,100
2025/08/28 2,406 2,408 2,395 2,406 1,500
2025/08/27 2,409 2,426 2,400 2,400 1,300
2025/08/26 2,406 2,408 2,393 2,408 2,600
2025/08/25 2,417 2,417 2,392 2,406 3,200
2025/08/22 2,398 2,430 2,395 2,417 3,600
2025/08/21 2,399 2,399 2,394 2,398 700
2025/08/20 2,392 2,399 2,389 2,389 2,500
2025/08/19 2,396 2,396 2,391 2,396 800
2025/08/18 2,384 2,397 2,382 2,391 1,700
2025/08/15 2,383 2,397 2,383 2,384 2,800
2025/08/14 2,372 2,382 2,370 2,382 1,800
2025/08/13 2,381 2,381 2,371 2,373 3,700
2025/08/12 2,389 2,391 2,370 2,375 6,900
2025/08/08 2,397 2,397 2,386 2,387 4,900
2025/08/07 2,380 2,427 2,350 2,390 15,100
2025/08/06 2,445 2,465 2,432 2,465 5,000
2025/08/05 2,433 2,433 2,421 2,423 1,500
2025/08/04 2,415 2,443 2,415 2,419 2,500
2025/08/01 2,434 2,448 2,433 2,446 1,400
2025/07/31 2,426 2,431 2,416 2,430 3,800
2025/07/30 2,416 2,423 2,415 2,422 600
2025/07/29 2,427 2,427 2,416 2,416 2,200
2025/07/28 2,403 2,419 2,403 2,417 2,200
2025/07/25 2,428 2,428 2,416 2,420 3,800
2025/07/24 2,413 2,418 2,407 2,415 2,500
2025/07/23 2,400 2,413 2,400 2,413 1,700
2025/07/22 2,421 2,421 2,400 2,400 1,900
2025/07/18 2,401 2,403 2,398 2,403 1,600
2025/07/17 2,403 2,406 2,401 2,406 1,500
2025/07/16 2,402 2,409 2,402 2,404 800
2025/07/15 2,406 2,409 2,400 2,401 1,400
2025/07/14 2,421 2,421 2,405 2,406 2,800
2025/07/11 2,412 2,419 2,412 2,416 1,500
2025/07/10 2,417 2,417 2,411 2,411 500
2025/07/09 2,420 2,420 2,409 2,410 2,100
2025/07/08 2,420 2,420 2,417 2,420 1,000
2025/07/07 2,421 2,423 2,420 2,420 1,100
2025/07/04 2,429 2,429 2,420 2,420 1,400
2025/07/03 2,421 2,421 2,418 2,418 1,700
2025/07/02 2,432 2,432 2,416 2,423 1,000
2025/07/01 2,415 2,433 2,415 2,432 1,800
2025/06/30 2,414 2,425 2,414 2,415 2,000
2025/06/27 2,404 2,416 2,400 2,400 3,100
2025/06/26 2,391 2,403 2,391 2,395 1,900
2025/06/25 2,401 2,406 2,392 2,392 2,200
2025/06/24 2,410 2,413 2,398 2,401 3,400
2025/06/23 2,393 2,414 2,393 2,404 1,600
2025/06/20 2,381 2,393 2,381 2,393 600
2025/06/19 2,420 2,420 2,377 2,385 4,900
2025/06/18 2,411 2,432 2,411 2,420 2,600
2025/06/17 2,421 2,439 2,413 2,413 3,300
2025/06/16 2,450 2,451 2,428 2,428 2,100
2025/06/13 2,482 2,494 2,441 2,451 3,600
2025/06/12 2,456 2,460 2,445 2,445 2,300
2025/06/11 2,464 2,472 2,453 2,456 2,000
2025/06/10 2,456 2,464 2,450 2,464 1,300
2025/06/09 2,461 2,465 2,457 2,457 1,800
2025/06/06 2,457 2,480 2,457 2,470 2,700
2025/06/05 2,475 2,475 2,460 2,460 2,200
2025/06/04 2,478 2,479 2,463 2,467 2,500
2025/06/03 2,462 2,477 2,455 2,474 2,900
2025/06/02 2,449 2,468 2,445 2,449 13,300
2025/05/30 2,410 2,449 2,410 2,440 2,900
2025/05/29 2,405 2,405 2,405 2,405 200
2025/05/28 2,420 2,425 2,406 2,411 2,000
2025/05/27 2,417 2,417 2,404 2,404 2,300
2025/05/26 2,402 2,418 2,394 2,417 4,500
2025/05/23 2,424 2,424 2,400 2,401 7,600
2025/05/22 2,422 2,427 2,415 2,425 1,600
2025/05/21 2,438 2,446 2,422 2,422 3,200
2025/05/20 2,444 2,444 2,387 2,438 3,500
2025/05/19 2,464 2,466 2,438 2,444 3,800
2025/05/16 2,442 2,467 2,406 2,464 8,300
2025/05/15 2,409 2,527 2,385 2,406 51,800
2025/05/14 2,446 2,465 2,408 2,409 8,500
2025/05/13 2,549 2,549 2,450 2,456 21,200
2025/05/12 2,390 2,627 2,390 2,555 78,800
2025/05/09 2,337 2,464 2,311 2,355 31,100
2025/05/08 2,301 2,305 2,290 2,305 2,200
2025/05/07 2,311 2,311 2,300 2,301 3,600
2025/05/02 2,313 2,340 2,308 2,316 1,600
2025/05/01 2,327 2,345 2,306 2,345 1,400
2025/04/30 2,328 2,328 2,320 2,320 600
2025/04/28 2,313 2,328 2,310 2,328 1,300
2025/04/25 2,338 2,354 2,306 2,310 1,500
2025/04/24 2,304 2,364 2,304 2,338 1,700
2025/04/23 2,317 2,317 2,286 2,300 800
2025/04/22 2,280 2,301 2,280 2,301 500
2025/04/21 2,301 2,316 2,280 2,280 2,400
2025/04/18 2,318 2,318 2,300 2,301 3,200
2025/04/17 2,282 2,299 2,274 2,277 1,700
2025/04/16 2,330 2,330 2,280 2,282 4,500
2025/04/15 2,320 2,333 2,316 2,316 1,200

このページの先頭へ