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 |
---|---|---|---|---|---|
2024/07/26 | 2,779 | 2,794 | 2,771 | 2,776 | 2,100 |
2024/07/25 | 2,779 | 2,785 | 2,777 | 2,782 | 3,600 |
2024/07/24 | 2,812 | 2,819 | 2,773 | 2,792 | 3,400 |
2024/07/23 | 2,822 | 2,824 | 2,812 | 2,812 | 2,300 |
2024/07/22 | 2,816 | 2,830 | 2,812 | 2,812 | 2,900 |
2024/07/19 | 2,812 | 2,820 | 2,812 | 2,816 | 1,500 |
2024/07/18 | 2,823 | 2,823 | 2,812 | 2,812 | 2,100 |
2024/07/17 | 2,819 | 2,824 | 2,814 | 2,823 | 1,700 |
2024/07/16 | 2,812 | 2,820 | 2,811 | 2,811 | 3,400 |
2024/07/12 | 2,825 | 2,825 | 2,812 | 2,812 | 900 |
2024/07/11 | 2,809 | 2,825 | 2,791 | 2,825 | 3,400 |
2024/07/10 | 2,841 | 2,843 | 2,806 | 2,806 | 4,600 |
2024/07/09 | 2,840 | 2,850 | 2,838 | 2,842 | 1,900 |
2024/07/08 | 2,845 | 2,845 | 2,807 | 2,821 | 2,100 |
2024/07/05 | 2,856 | 2,857 | 2,845 | 2,857 | 2,100 |
2024/07/04 | 2,860 | 2,860 | 2,840 | 2,852 | 3,500 |
2024/07/03 | 2,844 | 2,855 | 2,831 | 2,844 | 2,700 |
2024/07/02 | 2,845 | 2,856 | 2,832 | 2,844 | 2,300 |
2024/07/01 | 2,855 | 2,859 | 2,826 | 2,845 | 5,500 |
2024/06/28 | 2,786 | 2,860 | 2,786 | 2,860 | 13,000 |
2024/06/27 | 2,726 | 2,785 | 2,726 | 2,785 | 2,600 |
2024/06/26 | 2,745 | 2,769 | 2,723 | 2,726 | 2,500 |
2024/06/25 | 2,698 | 2,800 | 2,681 | 2,730 | 6,000 |
2024/06/24 | 2,660 | 2,718 | 2,656 | 2,698 | 2,600 |
2024/06/21 | 2,701 | 2,749 | 2,662 | 2,662 | 2,400 |
2024/06/20 | 2,752 | 2,752 | 2,660 | 2,701 | 5,900 |
2024/06/19 | 2,802 | 2,802 | 2,762 | 2,767 | 6,800 |
2024/06/18 | 2,663 | 2,861 | 2,663 | 2,822 | 34,300 |
2024/06/17 | 2,476 | 2,650 | 2,461 | 2,650 | 20,500 |
2024/06/14 | 2,437 | 2,470 | 2,437 | 2,453 | 3,200 |
2024/06/13 | 2,445 | 2,458 | 2,437 | 2,438 | 1,700 |
2024/06/12 | 2,449 | 2,450 | 2,432 | 2,450 | 1,800 |
2024/06/11 | 2,457 | 2,458 | 2,431 | 2,450 | 4,200 |
2024/06/10 | 2,420 | 2,448 | 2,420 | 2,435 | 3,100 |
2024/06/07 | 2,386 | 2,405 | 2,386 | 2,401 | 2,800 |
2024/06/06 | 2,390 | 2,406 | 2,385 | 2,386 | 2,500 |
2024/06/05 | 2,418 | 2,429 | 2,364 | 2,390 | 5,100 |
2024/06/04 | 2,459 | 2,459 | 2,425 | 2,441 | 2,100 |
2024/06/03 | 2,401 | 2,443 | 2,401 | 2,439 | 3,800 |
2024/05/31 | 2,333 | 2,411 | 2,333 | 2,361 | 2,900 |
2024/05/30 | 2,350 | 2,364 | 2,316 | 2,331 | 3,500 |
2024/05/29 | 2,430 | 2,456 | 2,375 | 2,375 | 2,800 |
2024/05/28 | 2,458 | 2,458 | 2,424 | 2,430 | 1,900 |
2024/05/27 | 2,490 | 2,490 | 2,444 | 2,459 | 2,900 |
2024/05/24 | 2,482 | 2,487 | 2,461 | 2,487 | 4,900 |
2024/05/23 | 2,424 | 2,482 | 2,424 | 2,482 | 19,100 |
2024/05/22 | 2,370 | 2,374 | 2,370 | 2,374 | 2,100 |
2024/05/21 | 2,360 | 2,374 | 2,350 | 2,370 | 4,500 |
2024/05/20 | 2,341 | 2,350 | 2,323 | 2,344 | 4,000 |
2024/05/17 | 2,318 | 2,341 | 2,312 | 2,341 | 3,100 |
2024/05/16 | 2,357 | 2,385 | 2,323 | 2,323 | 6,500 |
2024/05/15 | 2,367 | 2,370 | 2,326 | 2,357 | 15,300 |
2024/05/14 | 2,339 | 2,449 | 2,300 | 2,305 | 59,900 |
2024/05/13 | 2,081 | 2,098 | 2,073 | 2,089 | 5,300 |
2024/05/10 | 2,128 | 2,128 | 2,073 | 2,073 | 3,900 |
2024/05/09 | 2,090 | 2,104 | 2,078 | 2,078 | 1,700 |
2024/05/08 | 2,105 | 2,110 | 2,090 | 2,090 | 3,200 |
2024/05/07 | 2,127 | 2,128 | 2,105 | 2,105 | 2,000 |
2024/05/02 | 2,125 | 2,134 | 2,125 | 2,127 | 1,000 |
2024/05/01 | 2,102 | 2,125 | 2,102 | 2,125 | 400 |
2024/04/30 | 2,100 | 2,133 | 2,100 | 2,133 | 1,200 |
2024/04/26 | 2,135 | 2,135 | 2,099 | 2,101 | 900 |
2024/04/25 | 2,121 | 2,136 | 2,102 | 2,136 | 1,200 |
2024/04/24 | 2,088 | 2,194 | 2,088 | 2,100 | 1,600 |
2024/04/23 | 2,093 | 2,110 | 2,084 | 2,087 | 1,100 |
2024/04/22 | 2,069 | 2,093 | 2,069 | 2,093 | 800 |
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 |