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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/14 | 2,312 | 2,341 | 2,312 | 2,316 | 1,200 |
| 2025/04/11 | 2,294 | 2,345 | 2,293 | 2,311 | 1,400 |
| 2025/04/10 | 2,380 | 2,380 | 2,218 | 2,341 | 5,600 |
| 2025/04/09 | 2,210 | 2,242 | 2,158 | 2,166 | 2,500 |
| 2025/04/08 | 2,200 | 2,284 | 2,149 | 2,210 | 5,500 |
| 2025/04/07 | 2,104 | 2,200 | 2,082 | 2,110 | 10,900 |
| 2025/04/04 | 2,331 | 2,331 | 2,200 | 2,228 | 10,900 |
| 2025/04/03 | 2,395 | 2,395 | 2,330 | 2,331 | 6,400 |
| 2025/04/02 | 2,424 | 2,424 | 2,400 | 2,419 | 2,800 |
| 2025/04/01 | 2,430 | 2,430 | 2,406 | 2,407 | 2,600 |
| 2025/03/31 | 2,459 | 2,460 | 2,430 | 2,430 | 5,500 |
| 2025/03/28 | 2,489 | 2,489 | 2,449 | 2,468 | 7,600 |
| 2025/03/27 | 2,600 | 2,621 | 2,592 | 2,605 | 9,600 |
| 2025/03/26 | 2,591 | 2,610 | 2,591 | 2,600 | 3,100 |
| 2025/03/25 | 2,638 | 2,638 | 2,585 | 2,590 | 5,700 |
| 2025/03/24 | 2,646 | 2,646 | 2,612 | 2,621 | 6,000 |
| 2025/03/21 | 2,590 | 2,707 | 2,590 | 2,602 | 15,300 |
| 2025/03/19 | 2,556 | 2,610 | 2,505 | 2,581 | 23,800 |
| 2025/03/18 | 2,498 | 2,576 | 2,495 | 2,531 | 19,600 |
| 2025/03/17 | 2,500 | 2,520 | 2,482 | 2,490 | 10,300 |
| 2025/03/14 | 2,503 | 2,503 | 2,488 | 2,496 | 4,400 |
| 2025/03/13 | 2,517 | 2,525 | 2,498 | 2,501 | 3,100 |
| 2025/03/12 | 2,515 | 2,518 | 2,510 | 2,510 | 2,300 |
| 2025/03/11 | 2,506 | 2,520 | 2,496 | 2,510 | 4,400 |
| 2025/03/10 | 2,530 | 2,530 | 2,515 | 2,530 | 3,600 |
| 2025/03/07 | 2,498 | 2,518 | 2,498 | 2,517 | 3,700 |
| 2025/03/06 | 2,508 | 2,520 | 2,499 | 2,499 | 3,400 |
| 2025/03/05 | 2,513 | 2,517 | 2,492 | 2,492 | 3,000 |
| 2025/03/04 | 2,500 | 2,514 | 2,492 | 2,499 | 5,500 |
| 2025/03/03 | 2,490 | 2,497 | 2,479 | 2,495 | 5,300 |
| 2025/02/28 | 2,458 | 2,472 | 2,435 | 2,472 | 4,600 |
| 2025/02/27 | 2,431 | 2,477 | 2,431 | 2,459 | 3,800 |
| 2025/02/26 | 2,476 | 2,480 | 2,431 | 2,431 | 3,800 |
| 2025/02/25 | 2,444 | 2,465 | 2,430 | 2,465 | 5,200 |
| 2025/02/21 | 2,467 | 2,467 | 2,440 | 2,444 | 3,400 |
| 2025/02/20 | 2,467 | 2,485 | 2,440 | 2,440 | 9,200 |
| 2025/02/19 | 2,496 | 2,496 | 2,476 | 2,492 | 6,000 |
| 2025/02/18 | 2,532 | 2,532 | 2,492 | 2,495 | 4,500 |
| 2025/02/17 | 2,473 | 2,515 | 2,473 | 2,509 | 12,700 |
| 2025/02/14 | 2,543 | 2,543 | 2,465 | 2,476 | 20,200 |
| 2025/02/13 | 2,546 | 2,549 | 2,537 | 2,541 | 11,700 |
| 2025/02/12 | 2,550 | 2,570 | 2,525 | 2,540 | 37,000 |
| 2025/02/10 | 2,811 | 2,822 | 2,807 | 2,813 | 5,300 |
| 2025/02/07 | 2,810 | 2,813 | 2,784 | 2,811 | 3,900 |
| 2025/02/06 | 2,805 | 2,808 | 2,800 | 2,804 | 1,900 |
| 2025/02/05 | 2,807 | 2,810 | 2,805 | 2,805 | 700 |
| 2025/02/04 | 2,802 | 2,813 | 2,801 | 2,812 | 1,500 |
| 2025/02/03 | 2,805 | 2,808 | 2,801 | 2,807 | 3,000 |
| 2025/01/31 | 2,808 | 2,813 | 2,806 | 2,808 | 2,200 |
| 2025/01/30 | 2,809 | 2,812 | 2,805 | 2,812 | 2,800 |
| 2025/01/29 | 2,785 | 2,813 | 2,780 | 2,813 | 3,700 |
| 2025/01/28 | 2,782 | 2,789 | 2,775 | 2,789 | 1,800 |
| 2025/01/27 | 2,780 | 2,791 | 2,780 | 2,786 | 3,100 |
| 2025/01/24 | 2,753 | 2,793 | 2,753 | 2,784 | 3,800 |
| 2025/01/23 | 2,746 | 2,753 | 2,742 | 2,753 | 1,100 |
| 2025/01/22 | 2,722 | 2,750 | 2,722 | 2,740 | 1,300 |
| 2025/01/21 | 2,709 | 2,728 | 2,708 | 2,728 | 1,200 |
| 2025/01/20 | 2,728 | 2,728 | 2,705 | 2,709 | 1,700 |
| 2025/01/17 | 2,720 | 2,720 | 2,701 | 2,716 | 3,200 |
| 2025/01/16 | 2,731 | 2,736 | 2,720 | 2,720 | 1,200 |
| 2025/01/15 | 2,754 | 2,754 | 2,731 | 2,736 | 2,400 |
| 2025/01/14 | 2,760 | 2,760 | 2,734 | 2,754 | 4,300 |
| 2025/01/10 | 2,770 | 2,774 | 2,753 | 2,754 | 2,000 |
| 2025/01/09 | 2,771 | 2,774 | 2,742 | 2,767 | 2,500 |
| 2025/01/08 | 2,722 | 2,747 | 2,722 | 2,742 | 3,500 |
| 2025/01/07 | 2,727 | 2,727 | 2,715 | 2,722 | 1,900 |
| 2025/01/06 | 2,721 | 2,738 | 2,721 | 2,727 | 3,200 |
| 2024/12/30 | 2,701 | 2,710 | 2,701 | 2,709 | 2,100 |
| 2024/12/27 | 2,696 | 2,699 | 2,684 | 2,699 | 3,600 |
| 2024/12/26 | 2,685 | 2,689 | 2,681 | 2,684 | 2,500 |
| 2024/12/25 | 2,698 | 2,698 | 2,665 | 2,682 | 2,600 |
| 2024/12/24 | 2,684 | 2,702 | 2,682 | 2,688 | 3,200 |
| 2024/12/23 | 2,643 | 2,692 | 2,643 | 2,683 | 5,500 |
| 2024/12/20 | 2,640 | 2,646 | 2,635 | 2,641 | 3,000 |
| 2024/12/19 | 2,620 | 2,635 | 2,613 | 2,621 | 4,200 |
| 2024/12/18 | 2,610 | 2,616 | 2,604 | 2,607 | 3,000 |
| 2024/12/17 | 2,600 | 2,611 | 2,600 | 2,603 | 1,400 |
| 2024/12/16 | 2,596 | 2,602 | 2,596 | 2,597 | 2,000 |
| 2024/12/13 | 2,588 | 2,615 | 2,587 | 2,595 | 1,700 |
| 2024/12/12 | 2,583 | 2,600 | 2,583 | 2,587 | 2,800 |
| 2024/12/11 | 2,569 | 2,581 | 2,565 | 2,578 | 3,300 |
| 2024/12/10 | 2,558 | 2,586 | 2,558 | 2,569 | 3,200 |
| 2024/12/09 | 2,552 | 2,555 | 2,552 | 2,552 | 1,600 |
| 2024/12/06 | 2,550 | 2,564 | 2,546 | 2,552 | 2,100 |
| 2024/12/05 | 2,545 | 2,569 | 2,543 | 2,550 | 3,200 |
| 2024/12/04 | 2,546 | 2,563 | 2,545 | 2,547 | 3,200 |
| 2024/12/03 | 2,598 | 2,598 | 2,556 | 2,556 | 5,100 |
| 2024/12/02 | 2,588 | 2,593 | 2,580 | 2,589 | 2,200 |
| 2024/11/29 | 2,540 | 2,559 | 2,540 | 2,559 | 2,200 |
| 2024/11/28 | 2,555 | 2,555 | 2,540 | 2,540 | 3,000 |
| 2024/11/27 | 2,572 | 2,587 | 2,555 | 2,555 | 2,000 |
| 2024/11/26 | 2,584 | 2,593 | 2,572 | 2,572 | 2,600 |
| 2024/11/25 | 2,610 | 2,635 | 2,573 | 2,585 | 4,300 |
| 2024/11/22 | 2,575 | 2,599 | 2,560 | 2,597 | 2,600 |
| 2024/11/21 | 2,556 | 2,579 | 2,550 | 2,567 | 1,700 |
| 2024/11/20 | 2,576 | 2,581 | 2,560 | 2,560 | 1,800 |
| 2024/11/19 | 2,591 | 2,597 | 2,576 | 2,576 | 3,600 |
| 2024/11/18 | 2,603 | 2,606 | 2,580 | 2,588 | 2,500 |
| 2024/11/15 | 2,617 | 2,629 | 2,591 | 2,603 | 3,000 |
| 2024/11/14 | 2,630 | 2,630 | 2,593 | 2,594 | 900 |
| 2024/11/13 | 2,618 | 2,618 | 2,589 | 2,618 | 2,600 |
| 2024/11/12 | 2,642 | 2,643 | 2,612 | 2,615 | 1,900 |
| 2024/11/11 | 2,544 | 2,637 | 2,520 | 2,619 | 22,100 |
| 2024/11/08 | 2,753 | 2,775 | 2,732 | 2,744 | 5,400 |
| 2024/11/07 | 2,694 | 2,735 | 2,694 | 2,722 | 3,500 |
| 2024/11/06 | 2,677 | 2,700 | 2,656 | 2,694 | 3,700 |
| 2024/11/05 | 2,640 | 2,680 | 2,626 | 2,680 | 4,300 |
| 2024/11/01 | 2,650 | 2,668 | 2,623 | 2,644 | 2,500 |
| 2024/10/31 | 2,649 | 2,660 | 2,649 | 2,652 | 1,700 |
| 2024/10/30 | 2,664 | 2,668 | 2,650 | 2,656 | 2,800 |
| 2024/10/29 | 2,644 | 2,668 | 2,644 | 2,665 | 1,700 |
| 2024/10/28 | 2,605 | 2,658 | 2,605 | 2,644 | 2,400 |
| 2024/10/25 | 2,628 | 2,629 | 2,605 | 2,605 | 2,100 |
| 2024/10/24 | 2,615 | 2,625 | 2,604 | 2,621 | 3,000 |
| 2024/10/23 | 2,651 | 2,652 | 2,602 | 2,611 | 4,300 |
| 2024/10/22 | 2,677 | 2,683 | 2,658 | 2,658 | 1,600 |
| 2024/10/21 | 2,668 | 2,680 | 2,665 | 2,677 | 1,500 |
| 2024/10/18 | 2,691 | 2,691 | 2,658 | 2,674 | 3,600 |
| 2024/10/17 | 2,636 | 2,690 | 2,636 | 2,678 | 4,800 |
| 2024/10/16 | 2,622 | 2,646 | 2,617 | 2,634 | 4,700 |
| 2024/10/15 | 2,576 | 2,632 | 2,576 | 2,630 | 7,000 |
| 2024/10/11 | 2,557 | 2,559 | 2,551 | 2,558 | 1,100 |
| 2024/10/10 | 2,565 | 2,565 | 2,557 | 2,557 | 1,600 |
| 2024/10/09 | 2,559 | 2,585 | 2,559 | 2,563 | 1,800 |
| 2024/10/08 | 2,551 | 2,578 | 2,551 | 2,555 | 900 |
| 2024/10/07 | 2,550 | 2,570 | 2,550 | 2,551 | 3,900 |
| 2024/10/04 | 2,533 | 2,548 | 2,533 | 2,540 | 6,100 |
| 2024/10/03 | 2,552 | 2,565 | 2,530 | 2,535 | 9,200 |
| 2024/10/02 | 2,561 | 2,565 | 2,548 | 2,552 | 3,100 |
| 2024/10/01 | 2,559 | 2,582 | 2,500 | 2,561 | 7,300 |
| 2024/09/30 | 2,555 | 2,580 | 2,549 | 2,557 | 2,300 |
| 2024/09/27 | 2,565 | 2,588 | 2,553 | 2,555 | 3,800 |
| 2024/09/26 | 2,576 | 2,596 | 2,570 | 2,576 | 5,200 |
| 2024/09/25 | 2,569 | 2,593 | 2,568 | 2,577 | 3,900 |
| 2024/09/24 | 2,582 | 2,599 | 2,575 | 2,578 | 4,200 |
| 2024/09/20 | 2,574 | 2,585 | 2,568 | 2,568 | 4,100 |
| 2024/09/19 | 2,583 | 2,612 | 2,561 | 2,571 | 7,200 |
| 2024/09/18 | 2,569 | 2,611 | 2,551 | 2,583 | 6,600 |
| 2024/09/17 | 2,596 | 2,596 | 2,541 | 2,569 | 4,800 |
| 2024/09/13 | 2,562 | 2,572 | 2,550 | 2,554 | 3,700 |
| 2024/09/12 | 2,556 | 2,563 | 2,550 | 2,554 | 2,200 |
| 2024/09/11 | 2,582 | 2,582 | 2,534 | 2,543 | 2,300 |
| 2024/09/10 | 2,556 | 2,598 | 2,540 | 2,550 | 4,700 |
| 2024/09/09 | 2,516 | 2,561 | 2,515 | 2,556 | 5,000 |
| 2024/09/06 | 2,541 | 2,577 | 2,526 | 2,535 | 3,100 |
| 2024/09/05 | 2,550 | 2,552 | 2,508 | 2,535 | 3,400 |
| 2024/09/04 | 2,531 | 2,571 | 2,531 | 2,550 | 5,300 |
| 2024/09/03 | 2,587 | 2,590 | 2,565 | 2,590 | 2,100 |
| 2024/09/02 | 2,586 | 2,599 | 2,583 | 2,583 | 1,400 |
| 2024/08/30 | 2,585 | 2,600 | 2,582 | 2,586 | 2,600 |
| 2024/08/29 | 2,612 | 2,612 | 2,572 | 2,585 | 2,800 |
| 2024/08/28 | 2,617 | 2,658 | 2,614 | 2,618 | 2,200 |
| 2024/08/27 | 2,623 | 2,635 | 2,620 | 2,620 | 4,900 |
| 2024/08/26 | 2,625 | 2,647 | 2,625 | 2,635 | 3,400 |
| 2024/08/23 | 2,604 | 2,627 | 2,604 | 2,620 | 4,000 |
| 2024/08/22 | 2,600 | 2,615 | 2,591 | 2,604 | 2,200 |
| 2024/08/21 | 2,582 | 2,615 | 2,582 | 2,600 | 2,000 |
| 2024/08/20 | 2,641 | 2,641 | 2,588 | 2,588 | 3,200 |
| 2024/08/19 | 2,646 | 2,665 | 2,646 | 2,652 | 2,700 |