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
2002/12/30 75 79 75 79 17,000
2002/12/27 75 75 72 73 13,000
2002/12/26 71 72 71 72 12,000
2002/12/25 79 79 71 72 42,000
2002/12/24 75 75 70 70 25,000
2002/12/20 70 73 70 73 14,000
2002/12/19 75 75 65 69 80,000
2002/12/18 72 72 72 72 3,000
2002/12/17 73 73 72 72 10,000
2002/12/16 73 73 73 73 5,000
2002/12/13 73 73 73 73 1,000
2002/12/12 71 76 71 76 2,000
2002/12/11 73 73 70 70 33,000
2002/12/10 70 73 70 73 2,000
2002/12/09 73 73 72 72 14,000
2002/12/06 77 77 72 72 2,000
2002/12/05 71 71 70 71 18,000
2002/12/04 76 76 70 70 24,000
2002/12/03 76 77 76 77 9,000
2002/12/02 72 75 72 75 15,000
2002/11/29 77 78 77 78 14,000
2002/11/28 75 75 75 75 7,000
2002/11/27 71 71 70 70 12,000
2002/11/26 72 72 72 72 1,000
2002/11/25 64 74 64 72 119,000
2002/11/22 75 75 73 74 6,000
2002/11/21 73 76 73 74 9,000
2002/11/20 77 77 72 72 16,000
2002/11/19 72 72 72 72 3,000
2002/11/18 77 77 72 72 12,000
2002/11/15 73 73 72 72 3,000
2002/11/13 70 70 70 70 1,000
2002/11/12 70 70 70 70 2,000
2002/11/11 72 72 70 70 32,000
2002/11/08 75 75 70 72 32,000
2002/11/07 75 75 75 75 4,000
2002/11/06 79 79 78 78 2,000
2002/11/05 78 78 72 72 23,000
2002/11/01 78 78 78 78 3,000
2002/10/31 78 78 78 78 19,000
2002/10/30 76 76 76 76 3,000
2002/10/29 77 77 76 76 6,000
2002/10/28 77 77 75 75 20,000
2002/10/25 78 78 75 75 48,000
2002/10/24 76 78 76 78 2,000
2002/10/22 80 80 76 78 17,000
2002/10/17 78 78 78 78 1,000
2002/10/16 77 77 77 77 1,000
2002/10/15 76 76 76 76 2,000
2002/10/11 76 76 76 76 1,000
2002/10/10 76 76 76 76 2,000
2002/10/09 80 80 78 78 11,000
2002/10/08 81 81 81 81 13,000
2002/10/07 80 80 80 80 20,000
2002/10/04 80 80 79 80 7,000
2002/10/03 81 81 78 78 2,000
2002/10/02 83 83 81 81 5,000
2002/09/30 81 81 80 80 14,000
2002/09/27 79 79 76 77 39,000
2002/09/26 77 77 74 74 40,000
2002/09/25 81 84 76 77 44,000
2002/09/24 76 76 75 76 17,000
2002/09/20 73 75 73 74 18,000
2002/09/19 72 73 72 73 23,000
2002/09/18 72 74 72 72 17,000
2002/09/17 72 72 72 72 22,000
2002/09/13 73 73 72 72 35,000
2002/09/12 76 76 73 73 7,000
2002/09/11 78 78 77 77 7,000
2002/09/10 80 80 78 78 17,000
2002/09/09 80 80 80 80 12,000
2002/09/06 82 82 80 80 17,000
2002/09/05 81 82 81 82 7,000
2002/09/04 82 82 82 82 2,000
2002/09/02 82 82 82 82 3,000
2002/08/30 82 83 82 82 12,000
2002/08/29 82 82 82 82 1,000
2002/08/28 82 82 82 82 6,000
2002/08/27 84 84 82 83 5,000
2002/08/26 80 86 80 85 63,000
2002/08/23 85 85 85 85 6,000
2002/08/22 86 86 85 85 8,000
2002/08/21 85 85 85 85 13,000
2002/08/20 85 85 85 85 11,000
2002/08/19 85 85 85 85 2,000
2002/08/16 87 87 85 85 2,000
2002/08/15 87 87 87 87 1,000
2002/08/14 85 85 85 85 13,000
2002/08/13 89 89 89 89 2,000
2002/08/12 89 89 89 89 2,000
2002/08/09 90 90 90 90 1,000
2002/08/05 92 92 89 89 15,000
2002/08/02 92 92 92 92 2,000
2002/08/01 91 92 91 92 8,000
2002/07/31 100 100 100 100 6,000
2002/07/30 90 90 90 90 4,000
2002/07/29 92 92 92 92 3,000
2002/07/26 92 92 90 92 10,000
2002/07/25 68 92 68 92 124,000
2002/07/24 98 104 98 103 4,000
2002/07/23 100 100 98 100 11,000
2002/07/22 96 97 96 97 2,000
2002/07/18 95 96 95 96 7,000
2002/07/17 96 96 96 96 7,000
2002/07/15 99 99 99 99 1,000
2002/07/12 99 100 96 100 7,000
2002/07/11 99 99 99 99 3,000
2002/07/10 99 99 99 99 3,000
2002/07/09 100 100 99 99 3,000
2002/07/08 100 100 100 100 2,000
2002/07/05 100 100 100 100 4,000
2002/07/04 101 101 100 101 5,000
2002/07/03 100 100 100 100 10,000
2002/07/02 100 100 100 100 1,000
2002/07/01 100 100 100 100 6,000
2002/06/28 106 106 100 100 19,000
2002/06/26 101 101 101 101 3,000
2002/06/25 105 105 100 100 34,000
2002/06/24 102 106 102 106 5,000
2002/06/21 99 99 99 99 3,000
2002/06/20 99 99 97 98 6,000
2002/06/19 102 102 100 100 13,000
2002/06/18 102 102 102 102 1,000
2002/06/17 103 103 103 103 2,000
2002/06/14 106 106 103 103 2,000
2002/06/12 106 106 106 106 3,000
2002/06/11 105 106 105 106 4,000
2002/06/10 105 105 105 105 1,000
2002/06/06 105 106 105 106 5,000
2002/06/04 105 105 105 105 2,000
2002/06/03 108 108 103 103 14,000
2002/05/31 113 113 106 106 8,000
2002/05/30 105 105 105 105 1,000
2002/05/29 105 106 105 106 6,000
2002/05/28 108 108 108 108 11,000
2002/05/27 109 109 108 108 16,000
2002/05/24 110 112 109 112 62,000
2002/05/23 106 107 106 107 3,000
2002/05/22 108 108 106 106 6,000
2002/05/21 108 108 108 108 6,000
2002/05/20 107 108 107 108 4,000
2002/05/17 105 105 105 105 4,000
2002/05/16 103 103 103 103 4,000
2002/05/15 102 103 102 103 3,000
2002/05/14 105 105 105 105 3,000
2002/05/13 105 105 105 105 3,000
2002/05/09 110 110 110 110 1,000
2002/05/08 105 113 105 113 3,000
2002/05/07 105 105 105 105 1,000
2002/05/02 112 112 112 112 1,000
2002/04/30 115 115 115 115 6,000
2002/04/26 105 105 105 105 2,000
2002/04/25 113 113 102 102 39,000
2002/04/24 109 113 104 113 14,000
2002/04/23 102 109 102 109 8,000
2002/04/22 102 103 101 101 7,000
2002/04/19 100 100 100 100 6,000
2002/04/18 101 101 100 100 4,000
2002/04/17 105 105 101 101 6,000
2002/04/15 105 105 105 105 4,000
2002/04/12 105 106 105 105 3,000
2002/04/11 108 108 105 105 9,000
2002/04/09 110 110 110 110 1,000
2002/04/08 110 110 109 109 4,000
2002/04/05 108 109 108 109 4,000
2002/04/04 109 109 109 109 2,000
2002/04/02 110 110 110 110 1,000
2002/04/01 109 109 108 108 4,000
2002/03/29 110 110 108 110 11,000
2002/03/28 110 110 108 110 8,000
2002/03/27 107 108 107 107 10,000
2002/03/26 115 115 105 107 11,000
2002/03/25 118 120 117 119 70,000
2002/03/22 110 116 110 116 42,000
2002/03/20 106 109 106 108 14,000
2002/03/19 110 110 105 105 28,000
2002/03/18 110 114 105 110 30,000
2002/03/15 103 103 102 102 2,000
2002/03/14 108 108 103 103 4,000
2002/03/13 114 114 108 108 6,000
2002/03/12 105 120 105 120 20,000
2002/03/11 94 100 94 100 13,000
2002/03/08 92 93 92 93 8,000
2002/03/07 92 92 92 92 6,000
2002/03/06 92 92 91 92 9,000
2002/03/05 92 92 92 92 3,000
2002/03/04 93 93 92 92 2,000
2002/03/01 92 92 92 92 2,000
2002/02/28 93 93 90 92 13,000
2002/02/26 88 88 88 88 1,000
2002/02/25 93 93 92 92 37,000
2002/02/22 90 90 88 88 6,000
2002/02/21 89 90 89 90 2,000
2002/02/20 84 89 84 89 6,000
2002/02/19 85 86 85 86 4,000
2002/02/18 84 84 81 81 2,000
2002/02/15 81 81 81 81 2,000
2002/02/14 84 84 80 80 13,000
2002/02/13 84 84 84 84 7,000
2002/02/12 84 84 84 84 1,000
2002/02/08 82 83 82 83 2,000
2002/02/07 82 82 82 82 2,000
2002/02/06 84 84 84 84 4,000
2002/02/04 84 90 84 90 7,000
2002/02/01 88 88 88 88 1,000
2002/01/31 92 92 92 92 8,000
2002/01/29 84 84 82 84 8,000
2002/01/28 94 94 84 84 6,000
2002/01/25 95 95 94 94 40,000
2002/01/24 89 90 89 90 9,000
2002/01/23 87 88 84 88 9,000
2002/01/22 85 87 84 87 14,000
2002/01/18 83 84 83 83 15,000
2002/01/17 85 85 83 83 2,000
2002/01/16 87 87 86 86 2,000
2002/01/15 87 87 87 87 1,000
2002/01/11 87 87 87 87 5,000
2002/01/10 88 88 86 86 4,000
2002/01/09 90 90 88 88 5,000
2002/01/07 90 90 90 90 2,000

このページの先頭へ