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
1999/12/30 210 210 210 210 6,000
1999/12/29 210 210 210 210 4,000
1999/12/28 202 205 202 202 10,000
1999/12/27 199 199 192 192 4,000
1999/12/24 182 182 182 182 19,000
1999/12/22 171 175 171 172 9,000
1999/12/21 177 177 170 170 9,000
1999/12/20 175 175 175 175 1,000
1999/12/17 203 203 200 200 4,000
1999/12/16 203 205 203 205 6,000
1999/12/14 201 204 201 204 2,000
1999/12/13 205 205 205 205 10,000
1999/12/10 205 205 205 205 2,000
1999/12/09 200 205 200 205 5,000
1999/12/06 220 220 220 220 1,000
1999/12/03 220 220 220 220 1,000
1999/12/02 220 220 220 220 1,000
1999/12/01 240 240 220 220 5,000
1999/11/30 230 230 230 230 3,000
1999/11/26 240 240 240 240 12,000
1999/11/25 220 230 220 230 14,000
1999/11/24 220 220 220 220 6,000
1999/11/22 221 221 210 210 3,000
1999/11/19 220 225 210 220 13,000
1999/11/18 220 225 220 225 2,000
1999/11/17 202 210 202 210 9,000
1999/11/16 230 230 200 200 12,000
1999/11/15 239 239 235 235 3,000
1999/11/12 239 239 239 239 1,000
1999/11/11 235 238 235 238 4,000
1999/11/10 235 238 235 238 4,000
1999/11/09 230 232 225 232 11,000
1999/11/08 236 236 221 221 12,000
1999/11/05 236 236 236 236 3,000
1999/11/04 233 236 233 236 2,000
1999/11/02 248 248 248 248 6,000
1999/11/01 250 250 248 248 4,000
1999/10/29 260 260 250 250 10,000
1999/10/28 252 252 252 252 2,000
1999/10/27 258 258 251 252 3,000
1999/10/26 263 263 258 258 10,000
1999/10/25 259 265 259 263 14,000
1999/10/22 263 263 259 259 2,000
1999/10/21 263 263 263 263 5,000
1999/10/19 251 256 251 256 9,000
1999/10/18 268 268 252 252 15,000
1999/10/15 270 270 270 270 5,000
1999/10/14 270 270 270 270 2,000
1999/10/07 270 278 270 278 12,000
1999/10/06 272 274 271 271 12,000
1999/10/05 266 278 266 278 21,000
1999/10/04 280 280 262 262 18,000
1999/10/01 291 291 272 280 6,000
1999/09/30 300 300 290 290 8,000
1999/09/29 301 301 295 296 9,000
1999/09/28 301 301 301 301 4,000
1999/09/27 289 301 289 301 14,000
1999/09/24 300 300 270 290 31,000
1999/09/22 315 315 300 300 18,000
1999/09/21 333 333 310 310 15,000
1999/09/20 350 350 316 323 42,000
1999/09/17 339 395 339 390 238,000
1999/09/16 295 315 290 315 35,000
1999/09/14 301 305 290 290 31,000
1999/09/13 300 301 300 300 19,000
1999/09/10 300 305 299 300 11,000
1999/09/09 300 310 300 300 9,000
1999/09/08 290 290 280 290 11,000
1999/09/07 285 286 285 285 10,000
1999/09/06 285 285 270 270 18,000
1999/09/03 288 288 275 280 26,000
1999/09/02 287 287 286 287 3,000
1999/09/01 320 320 286 286 9,000
1999/08/31 315 345 300 310 31,000
1999/08/30 280 349 277 319 48,000
1999/08/27 276 277 276 276 14,000
1999/08/26 276 276 276 276 6,000
1999/08/25 275 275 275 275 2,000
1999/08/24 274 275 273 275 9,000
1999/08/23 270 271 270 271 3,000
1999/08/20 270 270 270 270 2,000
1999/08/19 270 270 270 270 1,000
1999/08/18 270 270 270 270 3,000
1999/08/17 270 270 270 270 6,000
1999/08/16 260 270 260 270 11,000
1999/08/13 270 275 270 270 17,000
1999/08/12 251 270 251 270 6,000
1999/08/11 250 251 250 251 3,000
1999/08/10 260 260 250 250 9,000
1999/08/09 260 270 260 260 13,000
1999/08/06 270 270 260 260 5,000
1999/08/05 275 275 275 275 8,000
1999/08/04 270 275 270 275 10,000
1999/08/03 280 280 265 265 6,000
1999/08/02 300 300 280 280 22,000
1999/07/30 300 305 300 300 10,000
1999/07/29 300 314 300 300 19,000
1999/07/28 306 310 280 280 20,000
1999/07/27 300 306 300 306 24,000
1999/07/26 292 295 292 295 4,000
1999/07/23 295 295 290 290 3,000
1999/07/22 305 305 290 290 10,000
1999/07/21 305 310 300 300 18,000
1999/07/19 300 310 300 302 5,000
1999/07/16 319 320 291 291 28,000
1999/07/15 325 325 321 321 9,000
1999/07/14 315 320 310 320 32,000
1999/07/13 310 324 310 315 20,000
1999/07/12 340 340 310 315 25,000
1999/07/09 360 360 325 330 24,000
1999/07/08 370 383 361 367 65,000
1999/07/07 350 390 345 370 88,000
1999/07/06 350 350 335 340 38,000
1999/07/05 380 401 350 350 161,000
1999/07/02 310 382 301 382 170,000
1999/07/01 300 302 290 302 43,000
1999/06/30 316 316 295 295 41,000
1999/06/29 313 325 305 316 63,000
1999/06/28 330 340 310 313 83,000
1999/06/25 295 330 283 310 113,000
1999/06/24 255 280 255 280 47,000
1999/06/23 250 250 241 250 16,000
1999/06/22 256 259 249 250 22,000
1999/06/21 234 248 234 248 15,000
1999/06/18 241 248 231 231 10,000
1999/06/17 240 240 240 240 1,000
1999/06/16 249 249 240 240 5,000
1999/06/15 250 255 250 250 23,000
1999/06/14 236 260 236 260 13,000
1999/06/11 222 232 222 232 27,000
1999/06/10 220 221 220 220 4,000
1999/06/09 232 232 222 225 16,000
1999/06/08 220 232 220 232 10,000
1999/06/07 221 221 210 220 8,000
1999/06/04 220 225 219 219 21,000
1999/06/03 220 220 210 213 20,000
1999/06/02 230 230 221 221 13,000
1999/06/01 234 234 230 230 7,000
1999/05/31 230 235 225 235 10,000
1999/05/28 220 229 219 221 16,000
1999/05/27 211 211 201 208 20,000
1999/05/26 239 239 211 211 7,000
1999/05/25 250 250 240 240 27,000
1999/05/24 250 260 245 250 28,000
1999/05/21 240 250 240 240 20,000
1999/05/20 255 255 235 240 10,000
1999/05/19 240 260 240 250 49,000
1999/05/18 269 269 235 240 44,000
1999/05/17 300 300 250 272 145,000
1999/05/14 260 310 258 300 479,000
1999/05/13 203 241 203 240 179,000
1999/05/12 195 200 190 191 184,000
1999/05/11 190 190 189 190 93,000
1999/05/10 190 194 189 190 22,000
1999/05/07 195 199 190 190 94,000
1999/05/06 185 194 185 194 103,000
1999/04/30 180 183 180 183 69,000
1999/04/28 178 180 178 179 49,000
1999/04/27 180 181 177 178 38,000
1999/04/26 178 182 178 180 53,000
1999/04/23 178 178 176 178 21,000
1999/04/22 178 178 178 178 2,000
1999/04/21 180 180 178 178 15,000
1999/04/20 180 180 180 180 9,000
1999/04/19 184 185 181 181 11,000
1999/04/16 185 185 184 184 5,000
1999/04/15 184 185 184 185 5,000
1999/04/14 190 190 184 184 14,000
1999/04/13 190 190 190 190 10,000
1999/04/12 191 192 190 190 45,000
1999/04/09 186 190 186 190 21,000
1999/04/08 190 190 186 186 23,000
1999/04/07 193 194 185 190 21,000
1999/04/06 201 201 181 195 34,000
1999/04/05 195 200 195 200 29,000
1999/04/02 195 195 195 195 12,000
1999/04/01 193 195 193 195 6,000
1999/03/31 192 193 192 193 13,000
1999/03/30 190 192 185 192 9,000
1999/03/29 190 190 190 190 2,000
1999/03/26 192 192 190 190 16,000
1999/03/25 185 198 183 190 53,000
1999/03/24 184 185 176 185 28,000
1999/03/23 178 185 175 184 29,000
1999/03/19 179 180 172 179 29,000
1999/03/18 176 185 171 180 48,000
1999/03/17 156 175 156 170 66,000
1999/03/16 152 156 151 152 28,000
1999/03/15 156 156 150 151 25,000
1999/03/12 156 160 155 155 20,000
1999/03/11 156 156 155 156 22,000
1999/03/10 157 157 155 155 17,000
1999/03/09 156 158 155 157 11,000
1999/03/08 165 165 155 155 7,000
1999/03/05 160 170 160 170 6,000
1999/03/04 160 180 152 180 7,000
1999/03/03 160 170 160 170 43,000
1999/03/02 186 186 180 180 9,000
1999/03/01 184 194 184 184 43,000
1999/02/26 170 185 170 177 62,000
1999/02/25 160 165 160 165 15,000
1999/02/24 153 153 152 152 11,000
1999/02/23 152 159 151 159 6,000
1999/02/22 153 153 150 152 7,000
1999/02/19 158 158 151 152 9,000
1999/02/18 165 165 157 157 18,000
1999/02/17 165 165 151 164 66,000
1999/02/16 151 175 151 166 208,000
1999/02/15 150 150 150 150 44,000
1999/02/12 148 148 145 145 3,000
1999/02/10 150 150 148 148 5,000
1999/02/09 150 150 150 150 47,000
1999/02/08 150 150 148 150 272,000
1999/02/04 150 150 148 148 18,000
1999/02/03 155 155 149 150 21,000
1999/02/02 157 160 157 160 6,000
1999/02/01 161 161 160 160 9,000
1999/01/29 160 160 160 160 3,000
1999/01/28 165 165 160 160 4,000
1999/01/26 170 175 170 170 4,000
1999/01/25 180 180 180 180 34,000
1999/01/22 179 180 179 180 7,000
1999/01/21 180 180 180 180 2,000
1999/01/20 180 180 180 180 13,000
1999/01/19 178 180 178 180 69,000
1999/01/18 178 178 178 178 5,000
1999/01/12 180 180 180 180 25,000
1999/01/11 190 190 175 175 19,000
1999/01/06 275 275 275 275 1,000
1999/01/05 275 275 275 275 17,000
1999/01/04 251 275 251 275 3,000

このページの先頭へ