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
2026/06/22 2,050 2,061 2,050 2,060 2,100
2026/06/19 2,056 2,059 2,050 2,050 2,200
2026/06/18 2,070 2,070 2,056 2,056 2,700
2026/06/17 2,049 2,070 2,048 2,070 2,500
2026/06/16 2,047 2,069 2,047 2,068 1,900
2026/06/15 2,080 2,080 2,053 2,053 1,400
2026/06/12 2,046 2,073 2,046 2,073 2,100
2026/06/11 2,048 2,069 2,046 2,046 2,200
2026/06/10 2,072 2,072 2,040 2,071 6,200
2026/06/09 2,072 2,086 2,062 2,086 3,300
2026/06/08 2,074 2,086 2,070 2,072 2,300
2026/06/05 2,094 2,094 2,080 2,086 1,000
2026/06/04 2,080 2,095 2,075 2,086 2,900
2026/06/03 2,084 2,114 2,084 2,101 2,200
2026/06/02 2,093 2,098 2,080 2,088 2,700
2026/06/01 2,089 2,100 2,080 2,093 4,100
2026/05/29 2,099 2,113 2,090 2,090 2,500
2026/05/28 2,091 2,099 2,087 2,090 2,100
2026/05/27 2,087 2,105 2,087 2,090 1,800
2026/05/26 2,115 2,116 2,086 2,114 1,600
2026/05/25 2,127 2,127 2,085 2,115 4,900
2026/05/22 2,117 2,135 2,100 2,135 2,000
2026/05/21 2,117 2,120 2,082 2,120 2,500
2026/05/20 2,095 2,095 2,080 2,094 3,800
2026/05/19 2,101 2,125 2,086 2,095 6,200
2026/05/18 2,145 2,145 2,102 2,102 4,100
2026/05/15 2,181 2,181 2,133 2,133 3,000
2026/05/14 2,152 2,170 2,131 2,131 2,300
2026/05/13 2,145 2,170 2,145 2,160 1,800
2026/05/12 2,151 2,169 2,144 2,169 2,700
2026/05/11 2,145 2,151 2,144 2,151 3,700
2026/05/08 2,131 2,150 2,128 2,144 3,600
2026/05/07 2,169 2,169 2,137 2,150 6,800
2026/05/01 2,175 2,175 2,155 2,169 5,700
2026/04/30 2,201 2,201 2,184 2,184 3,900
2026/04/28 2,230 2,232 2,211 2,211 4,400
2026/04/27 2,228 2,239 2,226 2,226 2,700
2026/04/24 2,264 2,264 2,252 2,253 1,700
2026/04/23 2,277 2,277 2,250 2,264 3,900
2026/04/22 2,286 2,286 2,282 2,282 700
2026/04/21 2,299 2,299 2,286 2,286 1,700
2026/04/20 2,291 2,300 2,287 2,300 1,100
2026/04/17 2,286 2,300 2,286 2,295 2,400
2026/04/16 2,273 2,299 2,271 2,299 2,800
2026/04/15 2,254 2,283 2,254 2,281 1,700
2026/04/14 2,281 2,281 2,256 2,256 4,600
2026/04/13 2,291 2,291 2,281 2,282 1,800
2026/04/10 2,318 2,318 2,299 2,299 4,200
2026/04/09 2,318 2,320 2,301 2,318 4,100
2026/04/08 2,305 2,320 2,305 2,318 2,500
2026/04/07 2,307 2,316 2,307 2,310 700
2026/04/06 2,318 2,333 2,315 2,317 2,500
2026/04/03 2,325 2,335 2,318 2,318 3,400
2026/03/27 2,426 2,448 2,426 2,432 10,700
2026/03/26 2,431 2,446 2,423 2,446 4,100
2026/03/25 2,420 2,430 2,420 2,422 2,700
2026/03/24 2,416 2,426 2,416 2,420 1,300
2026/03/23 2,414 2,424 2,414 2,416 2,700
2026/03/19 2,415 2,420 2,412 2,414 3,100
2026/03/18 2,415 2,427 2,412 2,415 3,400
2026/03/17 2,416 2,424 2,412 2,415 1,300
2026/03/16 2,416 2,423 2,410 2,415 2,200
2026/03/13 2,410 2,418 2,408 2,416 3,800
2026/03/12 2,420 2,420 2,412 2,417 900
2026/03/11 2,411 2,420 2,411 2,412 1,300
2026/03/10 2,419 2,419 2,408 2,410 1,100
2026/03/09 2,416 2,420 2,407 2,408 5,100
2026/03/06 2,412 2,416 2,412 2,416 1,300
2026/03/05 2,413 2,415 2,410 2,412 4,500
2026/03/04 2,416 2,420 2,410 2,412 5,800
2026/03/03 2,422 2,430 2,422 2,423 5,100
2026/03/02 2,442 2,443 2,422 2,422 4,900
2026/02/27 2,449 2,449 2,436 2,442 2,800
2026/02/26 2,446 2,450 2,439 2,439 3,200
2026/02/25 2,459 2,459 2,442 2,446 1,400
2026/02/24 2,433 2,454 2,433 2,452 1,300
2026/02/20 2,433 2,447 2,428 2,433 2,500
2026/02/19 2,448 2,449 2,427 2,433 2,100
2026/02/18 2,442 2,450 2,435 2,440 1,500
2026/02/17 2,425 2,434 2,425 2,426 1,600
2026/02/16 2,445 2,445 2,423 2,425 5,300
2026/02/13 2,454 2,457 2,446 2,451 2,500
2026/02/12 2,454 2,458 2,446 2,449 14,400
2026/02/10 2,463 2,467 2,452 2,460 3,500
2026/02/09 2,467 2,490 2,460 2,476 2,700
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

このページの先頭へ