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
1991/12/30 1,880 1,980 1,880 1,980 8,000
1991/12/25 1,910 1,910 1,910 1,910 2,000
1991/12/24 1,910 1,910 1,910 1,910 3,000
1991/12/20 1,910 1,910 1,910 1,910 5,000
1991/12/19 1,980 1,980 1,980 1,980 2,000
1991/12/17 1,870 1,870 1,870 1,870 3,000
1991/12/05 2,150 2,150 2,100 2,100 9,000
1991/12/04 2,180 2,180 2,150 2,150 15,000
1991/12/03 2,200 2,200 2,150 2,180 14,000
1991/12/02 2,210 2,210 2,200 2,200 14,000
1991/11/29 2,200 2,200 2,200 2,200 13,000
1991/11/28 2,200 2,200 2,190 2,200 5,000
1991/11/27 2,200 2,200 2,200 2,200 7,000
1991/11/26 2,200 2,200 2,200 2,200 17,000
1991/11/25 2,200 2,210 2,200 2,210 6,000
1991/11/22 2,200 2,200 2,200 2,200 5,000
1991/11/21 2,200 2,200 2,200 2,200 3,000
1991/11/19 2,160 2,200 2,160 2,200 6,000
1991/11/18 2,200 2,200 2,200 2,200 4,000
1991/11/15 2,200 2,200 2,200 2,200 3,000
1991/11/13 2,200 2,200 2,200 2,200 1,000
1991/11/11 2,200 2,200 2,200 2,200 1,000
1991/10/31 2,220 2,280 2,210 2,210 10,000
1991/10/30 2,200 2,200 2,200 2,200 2,000
1991/10/28 2,200 2,200 2,200 2,200 1,000
1991/10/25 0 2,200 2,200 2,200 1,000
1991/10/24 0 2,180 2,180 2,180 1,000
1991/10/22 0 2,200 2,200 2,200 6,000
1991/10/21 0 2,200 2,200 2,200 5,000
1991/10/17 0 2,200 2,200 2,200 1,000
1991/10/16 0 2,200 2,200 2,200 1,000
1991/10/11 0 2,200 2,200 2,200 1,000
1991/10/09 0 2,250 2,200 2,250 6,000
1991/10/08 0 2,200 2,200 2,200 1,000
1991/10/07 0 2,200 2,200 2,200 1,000
1991/10/04 0 2,200 2,200 2,200 2,000
1991/10/02 0 2,200 2,200 2,200 2,000
1991/09/30 0 2,300 2,300 2,300 8,000
1991/09/27 0 2,200 2,200 2,200 4,000
1991/09/26 0 2,240 2,200 2,200 2,000
1991/09/25 0 2,200 2,200 2,200 2,000
1991/09/20 0 2,270 2,200 2,230 32,000
1991/09/19 0 2,350 2,330 2,350 19,000
1991/09/18 0 2,350 2,320 2,350 11,000
1991/09/17 0 2,300 2,300 2,300 5,000
1991/09/13 0 2,300 2,200 2,300 12,000
1991/09/12 0 2,300 2,300 2,300 3,000
1991/09/11 0 2,340 2,300 2,320 14,000
1991/09/10 0 2,300 2,200 2,300 7,000
1991/09/09 0 2,250 2,200 2,250 4,000
1991/09/06 0 2,180 2,180 2,180 3,000
1991/09/05 0 2,150 2,150 2,150 2,000
1991/09/04 0 2,150 2,150 2,150 1,000
1991/09/02 0 2,150 2,130 2,150 11,000
1991/08/30 0 2,100 2,000 2,100 10,000
1991/08/28 0 2,120 2,000 2,120 10,000
1991/08/27 0 2,120 2,100 2,100 10,000
1991/08/26 0 2,120 2,120 2,120 1,000
1991/08/23 0 2,150 2,120 2,120 6,000
1991/08/22 0 2,110 2,100 2,100 2,000
1991/08/21 0 2,100 2,100 2,100 1,000
1991/08/20 0 2,050 2,050 2,050 1,000
1991/08/19 0 2,160 2,150 2,150 9,000
1991/08/16 0 2,160 2,160 2,160 3,000
1991/08/15 0 2,160 2,160 2,160 5,000
1991/08/13 0 2,180 2,170 2,180 6,000
1991/08/12 0 2,180 2,180 2,180 2,000
1991/08/07 0 2,170 2,170 2,170 1,000
1991/08/06 0 2,180 2,160 2,160 8,000
1991/08/05 0 2,170 2,170 2,170 2,000
1991/08/01 0 2,170 2,160 2,160 9,000
1991/07/31 0 2,250 2,240 2,240 7,000
1991/07/30 0 2,180 2,180 2,180 1,000
1991/07/25 0 2,160 2,160 2,160 3,000
1991/07/24 0 2,170 2,170 2,170 1,000
1991/07/23 0 2,170 2,160 2,160 2,000
1991/07/22 0 2,160 2,160 2,160 2,000
1991/07/19 0 2,160 2,160 2,160 1,000
1991/07/18 0 2,170 2,150 2,160 5,000
1991/07/17 0 2,170 2,170 2,170 1,000
1991/07/16 0 2,140 2,140 2,140 1,000
1991/07/12 0 2,190 2,110 2,120 5,000
1991/07/11 0 2,110 2,110 2,110 1,000
1991/07/10 0 2,100 2,100 2,100 1,000
1991/07/09 0 2,200 2,200 2,200 4,000
1991/07/08 0 2,300 2,300 2,300 1,000
1991/07/05 0 2,330 2,300 2,300 7,000
1991/07/04 0 2,250 2,250 2,250 2,000
1991/07/03 0 2,360 2,300 2,300 3,000
1991/07/02 0 2,300 2,300 2,300 3,000
1991/07/01 0 2,300 2,300 2,300 2,000
1991/06/28 0 2,300 2,290 2,300 3,000
1991/06/27 0 2,350 2,300 2,300 6,000
1991/06/26 0 2,330 2,300 2,330 5,000
1991/06/25 0 2,350 2,300 2,300 13,000
1991/06/24 0 2,370 2,300 2,370 2,000
1991/06/21 0 2,440 2,350 2,440 3,000
1991/06/20 0 2,390 2,200 2,390 3,000
1991/06/19 0 2,410 2,400 2,400 7,000
1991/06/18 0 2,490 2,450 2,450 4,000
1991/06/17 0 2,480 2,450 2,450 8,000
1991/06/14 0 2,420 2,410 2,410 7,000
1991/06/13 0 2,450 2,400 2,410 16,000
1991/06/12 0 2,440 2,400 2,400 6,000
1991/06/11 0 2,390 2,300 2,390 3,000
1991/06/10 0 2,570 2,490 2,500 11,000
1991/06/07 0 2,570 2,450 2,570 45,000
1991/06/06 0 2,320 2,300 2,320 4,000
1991/06/05 0 2,300 2,260 2,300 2,000
1991/06/04 0 2,230 2,200 2,230 7,000
1991/05/31 0 2,320 2,250 2,250 12,000
1991/05/30 0 2,220 2,220 2,220 2,000
1991/05/29 0 2,220 2,190 2,220 2,000
1991/05/28 0 2,230 2,200 2,200 3,000
1991/05/27 0 2,230 2,230 2,230 3,000
1991/05/24 0 2,250 2,190 2,250 7,000
1991/05/23 0 2,220 2,220 2,220 2,000
1991/05/22 0 2,220 2,200 2,220 5,000
1991/05/21 0 2,220 2,200 2,220 5,000
1991/05/20 0 2,230 2,220 2,220 4,000
1991/05/17 0 2,240 2,230 2,230 4,000
1991/05/16 0 2,240 2,240 2,240 1,000
1991/05/15 0 2,250 2,230 2,240 13,000
1991/05/14 0 2,260 2,240 2,240 10,000
1991/05/13 0 2,280 2,260 2,260 5,000
1991/05/10 0 2,280 2,270 2,270 6,000
1991/05/09 0 2,250 2,250 2,250 5,000
1991/05/08 0 2,260 2,250 2,250 5,000
1991/05/07 0 2,260 2,260 2,260 3,000
1991/05/02 0 2,260 2,250 2,250 6,000
1991/05/01 0 2,260 2,260 2,260 4,000
1991/04/30 0 2,300 2,300 2,300 3,000
1991/04/26 0 2,250 2,250 2,250 3,000
1991/04/25 0 2,250 2,250 2,250 8,000
1991/04/24 0 2,310 2,280 2,300 7,000
1991/04/23 0 2,300 2,300 2,300 14,000
1991/04/22 0 2,300 2,250 2,300 45,000
1991/04/19 0 2,310 2,300 2,300 8,000
1991/04/18 0 2,370 2,370 2,370 6,000
1991/04/17 0 2,390 2,370 2,370 13,000
1991/04/16 0 2,380 2,370 2,380 5,000
1991/04/15 0 2,400 2,380 2,400 15,000
1991/04/12 0 2,450 2,400 2,450 2,000
1991/04/11 0 2,410 2,400 2,400 7,000
1991/04/10 0 2,410 2,400 2,410 4,000
1991/04/09 0 2,440 2,440 2,440 6,000
1991/04/08 0 2,440 2,440 2,440 3,000
1991/04/04 0 2,450 2,420 2,450 6,000
1991/04/03 0 2,450 2,450 2,450 1,000
1991/04/02 0 2,500 2,450 2,450 7,000
1991/04/01 0 2,600 2,400 2,400 14,000
1991/03/29 0 2,510 2,400 2,510 10,000
1991/03/28 0 2,490 2,400 2,400 6,000
1991/03/27 0 2,480 2,400 2,480 8,000
1991/03/26 0 2,430 2,430 2,430 3,000
1991/03/26 1 -> 1.10 分割
1991/03/25 0 2,650 2,560 2,600 283,000
1991/03/22 0 2,660 2,640 2,650 263,000
1991/03/20 0 2,670 2,610 2,660 160,000
1991/03/19 0 2,670 2,610 2,650 41,000
1991/03/18 0 2,620 2,580 2,620 25,000
1991/03/15 0 2,600 2,570 2,600 12,000
1991/03/14 0 2,600 2,550 2,600 35,000
1991/03/13 0 2,600 2,560 2,600 164,000
1991/03/12 0 2,600 2,560 2,560 9,000
1991/03/11 0 2,650 2,550 2,630 10,000
1991/03/08 0 2,650 2,550 2,640 142,000
1991/03/07 0 2,560 2,500 2,560 42,000
1991/03/06 0 2,450 2,410 2,450 13,000
1991/03/05 0 2,460 2,420 2,450 17,000
1991/03/04 0 2,490 2,410 2,490 6,000
1991/03/01 0 2,490 2,450 2,490 7,000
1991/02/28 0 2,490 2,450 2,490 9,000
1991/02/27 0 2,490 2,490 2,490 12,000
1991/02/26 0 2,500 2,390 2,490 17,000
1991/02/25 0 2,500 2,420 2,500 8,000
1991/02/22 0 2,500 2,450 2,500 11,000
1991/02/21 0 2,500 2,470 2,500 7,000
1991/02/20 0 2,520 2,470 2,520 7,000
1991/02/19 0 2,540 2,470 2,530 7,000
1991/02/18 0 2,560 2,500 2,560 15,000
1991/02/15 0 2,500 2,450 2,500 7,000
1991/02/14 0 2,500 2,400 2,500 22,000
1991/02/13 0 2,420 2,380 2,420 21,000
1991/02/12 0 2,400 2,380 2,400 18,000
1991/02/08 0 2,370 2,350 2,370 10,000
1991/02/07 0 2,400 2,350 2,350 16,000
1991/02/06 0 2,350 2,310 2,350 15,000
1991/02/05 0 2,390 2,310 2,350 14,000
1991/02/04 0 2,340 2,300 2,340 15,000
1991/02/01 0 2,330 2,300 2,330 17,000
1991/01/31 0 2,340 2,320 2,340 8,000
1991/01/30 0 2,340 2,320 2,340 10,000
1991/01/29 0 2,340 2,300 2,340 16,000
1991/01/28 0 2,300 2,300 2,300 4,000
1991/01/25 0 2,340 2,300 2,340 19,000
1991/01/24 0 2,350 2,310 2,340 17,000
1991/01/23 0 2,310 2,310 2,310 9,000
1991/01/22 0 2,320 2,310 2,310 8,000
1991/01/21 0 2,310 2,300 2,300 9,000
1991/01/18 0 2,330 2,320 2,320 10,000
1991/01/17 0 2,320 2,300 2,320 16,000
1991/01/16 0 2,350 2,290 2,300 20,000
1991/01/14 0 2,380 2,340 2,380 15,000
1991/01/11 0 2,400 2,380 2,380 21,000
1991/01/10 0 2,400 2,350 2,400 15,000
1991/01/09 0 2,420 2,320 2,420 78,000
1991/01/08 0 2,400 2,350 2,390 18,000
1991/01/07 0 2,420 2,350 2,390 21,000
1991/01/04 0 2,400 2,380 2,380 7,000

このページの先頭へ