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 |
---|---|---|---|---|---|
2013/12/30 | 340 | 347 | 340 | 346 | 41,000 |
2013/12/27 | 337 | 338 | 334 | 338 | 41,000 |
2013/12/26 | 324 | 338 | 324 | 332 | 60,000 |
2013/12/25 | 329 | 329 | 321 | 324 | 182,000 |
2013/12/24 | 331 | 331 | 322 | 329 | 150,000 |
2013/12/20 | 330 | 332 | 330 | 331 | 25,000 |
2013/12/19 | 337 | 337 | 330 | 332 | 43,000 |
2013/12/18 | 331 | 337 | 330 | 337 | 40,000 |
2013/12/17 | 339 | 339 | 325 | 329 | 123,000 |
2013/12/16 | 342 | 342 | 326 | 332 | 274,000 |
2013/12/13 | 345 | 349 | 345 | 347 | 15,000 |
2013/12/12 | 349 | 349 | 345 | 345 | 20,000 |
2013/12/11 | 349 | 350 | 348 | 348 | 12,000 |
2013/12/10 | 347 | 352 | 347 | 350 | 44,000 |
2013/12/09 | 347 | 349 | 347 | 348 | 20,000 |
2013/12/06 | 346 | 348 | 345 | 345 | 20,000 |
2013/12/05 | 348 | 349 | 348 | 348 | 17,000 |
2013/12/04 | 348 | 350 | 347 | 348 | 108,000 |
2013/12/03 | 348 | 348 | 344 | 348 | 81,000 |
2013/12/02 | 346 | 349 | 346 | 349 | 27,000 |
2013/11/29 | 351 | 351 | 348 | 348 | 61,000 |
2013/11/28 | 347 | 350 | 347 | 348 | 36,000 |
2013/11/27 | 349 | 351 | 348 | 349 | 50,000 |
2013/11/26 | 353 | 353 | 348 | 348 | 67,000 |
2013/11/25 | 354 | 354 | 352 | 354 | 47,000 |
2013/11/22 | 349 | 353 | 349 | 352 | 30,000 |
2013/11/21 | 351 | 351 | 349 | 349 | 21,000 |
2013/11/20 | 351 | 353 | 349 | 351 | 32,000 |
2013/11/19 | 351 | 353 | 345 | 349 | 37,000 |
2013/11/18 | 345 | 352 | 345 | 352 | 29,000 |
2013/11/15 | 341 | 345 | 341 | 344 | 40,000 |
2013/11/14 | 341 | 345 | 341 | 342 | 43,000 |
2013/11/13 | 339 | 341 | 335 | 341 | 51,000 |
2013/11/12 | 335 | 343 | 320 | 341 | 253,000 |
2013/11/11 | 339 | 347 | 337 | 343 | 234,000 |
2013/11/08 | 359 | 363 | 354 | 363 | 66,000 |
2013/11/07 | 360 | 365 | 360 | 360 | 45,000 |
2013/11/06 | 360 | 365 | 359 | 365 | 48,000 |
2013/11/05 | 362 | 364 | 357 | 361 | 46,000 |
2013/11/01 | 363 | 363 | 360 | 361 | 72,000 |
2013/10/31 | 362 | 366 | 362 | 366 | 21,000 |
2013/10/30 | 360 | 368 | 356 | 362 | 66,000 |
2013/10/29 | 368 | 368 | 360 | 360 | 122,000 |
2013/10/28 | 373 | 373 | 368 | 368 | 20,000 |
2013/10/25 | 366 | 366 | 362 | 364 | 27,000 |
2013/10/24 | 366 | 366 | 359 | 366 | 55,000 |
2013/10/23 | 372 | 374 | 367 | 367 | 22,000 |
2013/10/22 | 372 | 378 | 372 | 372 | 32,000 |
2013/10/21 | 367 | 372 | 364 | 372 | 47,000 |
2013/10/18 | 362 | 366 | 362 | 366 | 29,000 |
2013/10/17 | 366 | 366 | 359 | 360 | 38,000 |
2013/10/16 | 360 | 364 | 360 | 364 | 21,000 |
2013/10/15 | 362 | 365 | 353 | 365 | 46,000 |
2013/10/11 | 360 | 360 | 356 | 360 | 33,000 |
2013/10/10 | 354 | 354 | 352 | 354 | 23,000 |
2013/10/09 | 352 | 354 | 351 | 354 | 7,000 |
2013/10/08 | 350 | 354 | 347 | 354 | 39,000 |
2013/10/07 | 350 | 353 | 350 | 350 | 43,000 |
2013/10/04 | 350 | 352 | 345 | 352 | 36,000 |
2013/10/03 | 350 | 353 | 343 | 353 | 51,000 |
2013/10/02 | 356 | 358 | 350 | 350 | 37,000 |
2013/10/01 | 353 | 354 | 351 | 354 | 11,000 |
2013/09/30 | 351 | 353 | 348 | 353 | 42,000 |
2013/09/27 | 351 | 353 | 350 | 351 | 34,000 |
2013/09/26 | 359 | 359 | 353 | 353 | 16,000 |
2013/09/25 | 365 | 365 | 359 | 359 | 27,000 |
2013/09/24 | 359 | 363 | 357 | 363 | 39,000 |
2013/09/20 | 358 | 363 | 352 | 353 | 33,000 |
2013/09/19 | 349 | 363 | 349 | 363 | 60,000 |
2013/09/18 | 340 | 345 | 340 | 345 | 31,000 |
2013/09/17 | 340 | 345 | 340 | 340 | 30,000 |
2013/09/13 | 345 | 345 | 339 | 340 | 12,000 |
2013/09/12 | 342 | 345 | 340 | 345 | 23,000 |
2013/09/11 | 348 | 348 | 342 | 342 | 14,000 |
2013/09/10 | 341 | 345 | 341 | 345 | 24,000 |
2013/09/09 | 342 | 350 | 342 | 345 | 45,000 |
2013/09/06 | 332 | 340 | 332 | 339 | 34,000 |
2013/09/05 | 335 | 335 | 330 | 334 | 49,000 |
2013/09/04 | 332 | 340 | 330 | 335 | 36,000 |
2013/09/03 | 329 | 333 | 326 | 330 | 27,000 |
2013/09/02 | 329 | 332 | 329 | 332 | 7,000 |
2013/08/30 | 333 | 333 | 330 | 332 | 13,000 |
2013/08/29 | 335 | 335 | 329 | 331 | 17,000 |
2013/08/28 | 340 | 341 | 332 | 336 | 29,000 |
2013/08/27 | 340 | 345 | 339 | 339 | 11,000 |
2013/08/26 | 341 | 346 | 341 | 342 | 39,000 |
2013/08/23 | 331 | 336 | 331 | 336 | 41,000 |
2013/08/22 | 330 | 330 | 328 | 328 | 14,000 |
2013/08/21 | 333 | 334 | 325 | 330 | 25,000 |
2013/08/20 | 332 | 334 | 328 | 332 | 24,000 |
2013/08/19 | 332 | 333 | 330 | 331 | 15,000 |
2013/08/16 | 330 | 330 | 325 | 327 | 8,000 |
2013/08/15 | 329 | 330 | 326 | 330 | 5,000 |
2013/08/14 | 328 | 332 | 328 | 331 | 26,000 |
2013/08/13 | 328 | 329 | 320 | 326 | 61,000 |
2013/08/12 | 335 | 335 | 324 | 324 | 36,000 |
2013/08/09 | 338 | 338 | 334 | 334 | 14,000 |
2013/08/08 | 342 | 345 | 337 | 338 | 58,000 |
2013/08/07 | 345 | 347 | 341 | 342 | 37,000 |
2013/08/06 | 349 | 349 | 340 | 342 | 78,000 |
2013/08/05 | 340 | 347 | 331 | 347 | 259,000 |
2013/08/02 | 324 | 330 | 320 | 330 | 19,000 |
2013/08/01 | 320 | 322 | 315 | 319 | 16,000 |
2013/07/31 | 323 | 324 | 318 | 318 | 12,000 |
2013/07/30 | 311 | 319 | 311 | 315 | 29,000 |
2013/07/29 | 322 | 324 | 310 | 315 | 44,000 |
2013/07/26 | 337 | 337 | 325 | 336 | 20,000 |
2013/07/25 | 335 | 338 | 334 | 337 | 60,000 |
2013/07/24 | 331 | 331 | 330 | 330 | 15,000 |
2013/07/23 | 330 | 332 | 326 | 326 | 169,000 |
2013/07/22 | 324 | 330 | 324 | 330 | 34,000 |
2013/07/19 | 333 | 333 | 320 | 324 | 42,000 |
2013/07/18 | 330 | 330 | 327 | 327 | 21,000 |
2013/07/17 | 328 | 332 | 326 | 330 | 16,000 |
2013/07/16 | 334 | 339 | 328 | 328 | 32,000 |
2013/07/12 | 330 | 339 | 326 | 334 | 52,000 |
2013/07/11 | 335 | 335 | 330 | 335 | 19,000 |
2013/07/10 | 339 | 339 | 331 | 335 | 34,000 |
2013/07/09 | 340 | 341 | 336 | 339 | 15,000 |
2013/07/08 | 339 | 341 | 337 | 340 | 47,000 |
2013/07/05 | 329 | 334 | 329 | 334 | 44,000 |
2013/07/04 | 326 | 328 | 324 | 326 | 21,000 |
2013/07/03 | 317 | 327 | 316 | 326 | 55,000 |
2013/07/02 | 307 | 314 | 307 | 314 | 67,000 |
2013/07/01 | 298 | 306 | 296 | 305 | 28,000 |
2013/06/28 | 297 | 302 | 297 | 300 | 52,000 |
2013/06/27 | 291 | 295 | 290 | 290 | 73,000 |
2013/06/26 | 299 | 304 | 292 | 292 | 82,000 |
2013/06/25 | 312 | 312 | 294 | 297 | 97,000 |
2013/06/24 | 313 | 313 | 303 | 309 | 23,000 |
2013/06/21 | 306 | 306 | 300 | 306 | 62,000 |
2013/06/20 | 307 | 313 | 305 | 313 | 25,000 |
2013/06/19 | 308 | 318 | 304 | 318 | 146,000 |
2013/06/18 | 315 | 318 | 308 | 309 | 128,000 |
2013/06/17 | 316 | 317 | 310 | 314 | 87,000 |
2013/06/14 | 325 | 329 | 313 | 314 | 56,000 |
2013/06/13 | 336 | 336 | 313 | 318 | 46,000 |
2013/06/12 | 342 | 342 | 335 | 342 | 9,000 |
2013/06/11 | 340 | 350 | 338 | 350 | 90,000 |
2013/06/10 | 319 | 343 | 319 | 341 | 92,000 |
2013/06/07 | 305 | 318 | 300 | 317 | 194,000 |
2013/06/06 | 340 | 341 | 320 | 329 | 202,000 |
2013/06/05 | 345 | 357 | 345 | 353 | 55,000 |
2013/06/04 | 342 | 347 | 332 | 341 | 103,000 |
2013/06/03 | 353 | 358 | 345 | 350 | 133,000 |
2013/05/31 | 363 | 363 | 355 | 361 | 52,000 |
2013/05/30 | 367 | 367 | 357 | 357 | 69,000 |
2013/05/29 | 383 | 383 | 369 | 370 | 75,000 |
2013/05/28 | 370 | 380 | 367 | 376 | 93,000 |
2013/05/27 | 370 | 373 | 360 | 372 | 159,000 |
2013/05/24 | 366 | 372 | 355 | 365 | 259,000 |
2013/05/23 | 385 | 387 | 358 | 374 | 360,000 |
2013/05/22 | 392 | 392 | 380 | 385 | 102,000 |
2013/05/21 | 402 | 402 | 387 | 392 | 141,000 |
2013/05/20 | 400 | 423 | 392 | 402 | 254,000 |
2013/05/17 | 381 | 400 | 376 | 398 | 324,000 |
2013/05/16 | 378 | 383 | 345 | 383 | 725,000 |
2013/05/15 | 389 | 399 | 376 | 384 | 996,000 |
2013/05/14 | 459 | 459 | 433 | 451 | 184,000 |
2013/05/13 | 479 | 480 | 444 | 465 | 269,000 |
2013/05/10 | 477 | 485 | 469 | 475 | 170,000 |
2013/05/09 | 508 | 508 | 466 | 468 | 296,000 |
2013/05/08 | 477 | 516 | 465 | 509 | 954,000 |
2013/05/07 | 449 | 475 | 449 | 469 | 238,000 |
2013/05/02 | 427 | 438 | 423 | 438 | 139,000 |
2013/05/01 | 414 | 430 | 414 | 427 | 139,000 |
2013/04/30 | 410 | 420 | 408 | 418 | 123,000 |
2013/04/26 | 424 | 424 | 410 | 411 | 120,000 |
2013/04/25 | 417 | 425 | 407 | 425 | 130,000 |
2013/04/24 | 421 | 424 | 413 | 414 | 107,000 |
2013/04/23 | 408 | 425 | 406 | 420 | 175,000 |
2013/04/22 | 410 | 417 | 406 | 407 | 192,000 |
2013/04/19 | 396 | 405 | 394 | 405 | 277,000 |
2013/04/18 | 379 | 397 | 376 | 386 | 254,000 |
2013/04/17 | 370 | 377 | 367 | 376 | 98,000 |
2013/04/16 | 360 | 365 | 360 | 364 | 40,000 |
2013/04/15 | 358 | 375 | 358 | 371 | 141,000 |
2013/04/12 | 358 | 359 | 355 | 358 | 57,000 |
2013/04/11 | 360 | 360 | 353 | 358 | 56,000 |
2013/04/10 | 361 | 361 | 353 | 360 | 93,000 |
2013/04/09 | 365 | 369 | 352 | 361 | 109,000 |
2013/04/08 | 364 | 364 | 356 | 360 | 87,000 |
2013/04/05 | 380 | 380 | 356 | 356 | 167,000 |
2013/04/04 | 342 | 355 | 342 | 355 | 122,000 |
2013/04/03 | 340 | 347 | 338 | 342 | 114,000 |
2013/04/02 | 320 | 334 | 311 | 333 | 123,000 |
2013/04/01 | 350 | 350 | 325 | 328 | 140,000 |
2013/03/29 | 343 | 350 | 339 | 350 | 145,000 |
2013/03/28 | 355 | 358 | 346 | 350 | 128,000 |
2013/03/27 | 357 | 362 | 352 | 361 | 170,000 |
2013/03/26 | 370 | 374 | 352 | 368 | 148,000 |
2013/03/25 | 380 | 380 | 363 | 375 | 120,000 |
2013/03/22 | 382 | 385 | 375 | 381 | 87,000 |
2013/03/21 | 391 | 395 | 381 | 385 | 153,000 |
2013/03/19 | 390 | 400 | 373 | 393 | 416,000 |
2013/03/18 | 340 | 373 | 337 | 362 | 312,000 |
2013/03/15 | 354 | 354 | 334 | 338 | 195,000 |
2013/03/14 | 317 | 346 | 317 | 346 | 340,000 |
2013/03/13 | 306 | 318 | 306 | 317 | 69,000 |
2013/03/12 | 324 | 324 | 309 | 310 | 248,000 |
2013/03/11 | 316 | 333 | 316 | 321 | 396,000 |
2013/03/08 | 317 | 317 | 311 | 314 | 59,000 |
2013/03/07 | 313 | 318 | 310 | 313 | 115,000 |
2013/03/06 | 311 | 312 | 308 | 311 | 54,000 |
2013/03/05 | 307 | 312 | 306 | 309 | 116,000 |
2013/03/04 | 305 | 308 | 303 | 304 | 81,000 |
2013/03/01 | 294 | 304 | 290 | 303 | 111,000 |
2013/02/28 | 291 | 292 | 289 | 290 | 183,000 |
2013/02/27 | 292 | 293 | 287 | 289 | 76,000 |
2013/02/26 | 282 | 297 | 282 | 293 | 134,000 |
2013/02/25 | 296 | 305 | 295 | 298 | 229,000 |
2013/02/22 | 293 | 295 | 290 | 294 | 44,000 |
2013/02/21 | 299 | 299 | 295 | 296 | 68,000 |
2013/02/20 | 283 | 297 | 283 | 297 | 160,000 |
2013/02/19 | 280 | 282 | 280 | 280 | 34,000 |
2013/02/18 | 275 | 281 | 275 | 278 | 52,000 |
2013/02/15 | 285 | 288 | 271 | 275 | 177,000 |
2013/02/14 | 282 | 287 | 278 | 287 | 107,000 |
2013/02/13 | 283 | 288 | 278 | 280 | 169,000 |
2013/02/12 | 291 | 293 | 281 | 282 | 451,000 |
2013/02/08 | 307 | 307 | 290 | 299 | 292,000 |
2013/02/07 | 315 | 315 | 298 | 308 | 355,000 |
2013/02/06 | 324 | 330 | 306 | 309 | 580,000 |
2013/02/05 | 333 | 340 | 327 | 340 | 146,000 |
2013/02/04 | 324 | 334 | 323 | 330 | 234,000 |
2013/02/01 | 316 | 317 | 315 | 317 | 40,000 |
2013/01/31 | 316 | 316 | 312 | 316 | 61,000 |
2013/01/30 | 311 | 317 | 309 | 316 | 87,000 |
2013/01/29 | 315 | 318 | 311 | 314 | 122,000 |
2013/01/28 | 312 | 320 | 311 | 317 | 229,000 |
2013/01/25 | 313 | 314 | 312 | 313 | 64,000 |
2013/01/24 | 312 | 317 | 311 | 313 | 103,000 |
2013/01/23 | 312 | 317 | 312 | 313 | 75,000 |
2013/01/22 | 317 | 320 | 313 | 314 | 99,000 |
2013/01/21 | 324 | 324 | 317 | 317 | 71,000 |
2013/01/18 | 310 | 329 | 310 | 324 | 124,000 |
2013/01/17 | 314 | 314 | 305 | 309 | 61,000 |
2013/01/16 | 329 | 329 | 303 | 307 | 123,000 |
2013/01/15 | 306 | 330 | 306 | 328 | 125,000 |
2013/01/11 | 325 | 325 | 300 | 306 | 131,000 |
2013/01/10 | 310 | 340 | 308 | 323 | 196,000 |
2013/01/09 | 294 | 311 | 293 | 307 | 264,000 |
2013/01/08 | 285 | 293 | 283 | 293 | 94,000 |
2013/01/07 | 281 | 290 | 281 | 283 | 128,000 |
2013/01/04 | 273 | 281 | 270 | 281 | 135,000 |