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 |
---|---|---|---|---|---|
2015/12/30 | 340 | 341 | 339 | 341 | 16,000 |
2015/12/29 | 339 | 339 | 338 | 338 | 6,000 |
2015/12/28 | 339 | 339 | 334 | 338 | 14,000 |
2015/12/25 | 333 | 334 | 333 | 334 | 31,000 |
2015/12/24 | 332 | 337 | 332 | 333 | 25,000 |
2015/12/22 | 331 | 332 | 330 | 332 | 28,000 |
2015/12/21 | 330 | 335 | 330 | 330 | 33,000 |
2015/12/18 | 337 | 337 | 332 | 332 | 15,000 |
2015/12/17 | 338 | 338 | 335 | 337 | 13,000 |
2015/12/16 | 335 | 337 | 332 | 332 | 6,000 |
2015/12/15 | 333 | 334 | 330 | 330 | 42,000 |
2015/12/14 | 336 | 338 | 332 | 333 | 45,000 |
2015/12/11 | 336 | 340 | 336 | 337 | 19,000 |
2015/12/10 | 335 | 341 | 335 | 336 | 28,000 |
2015/12/09 | 340 | 341 | 336 | 336 | 51,000 |
2015/12/08 | 341 | 342 | 341 | 341 | 17,000 |
2015/12/07 | 345 | 345 | 341 | 342 | 26,000 |
2015/12/04 | 346 | 346 | 341 | 341 | 16,000 |
2015/12/03 | 345 | 345 | 343 | 345 | 21,000 |
2015/12/02 | 343 | 345 | 343 | 344 | 19,000 |
2015/12/01 | 343 | 343 | 342 | 342 | 13,000 |
2015/11/30 | 344 | 344 | 341 | 341 | 17,000 |
2015/11/27 | 341 | 343 | 341 | 343 | 9,000 |
2015/11/26 | 340 | 345 | 340 | 341 | 21,000 |
2015/11/25 | 346 | 346 | 341 | 341 | 44,000 |
2015/11/24 | 345 | 346 | 342 | 343 | 28,000 |
2015/11/20 | 345 | 345 | 344 | 344 | 12,000 |
2015/11/19 | 343 | 343 | 342 | 343 | 6,000 |
2015/11/18 | 341 | 343 | 341 | 342 | 7,000 |
2015/11/17 | 343 | 343 | 340 | 341 | 8,000 |
2015/11/16 | 342 | 343 | 340 | 343 | 24,000 |
2015/11/13 | 342 | 344 | 342 | 343 | 4,000 |
2015/11/12 | 341 | 343 | 341 | 342 | 8,000 |
2015/11/11 | 343 | 344 | 340 | 344 | 43,000 |
2015/11/10 | 343 | 345 | 341 | 345 | 16,000 |
2015/11/09 | 348 | 348 | 340 | 343 | 69,000 |
2015/11/06 | 352 | 354 | 346 | 350 | 29,000 |
2015/11/05 | 346 | 350 | 346 | 350 | 24,000 |
2015/11/04 | 347 | 348 | 343 | 348 | 16,000 |
2015/11/02 | 342 | 348 | 341 | 341 | 13,000 |
2015/10/30 | 343 | 345 | 340 | 340 | 14,000 |
2015/10/29 | 343 | 344 | 341 | 343 | 10,000 |
2015/10/28 | 342 | 343 | 340 | 340 | 17,000 |
2015/10/27 | 338 | 340 | 338 | 338 | 7,000 |
2015/10/26 | 340 | 340 | 338 | 338 | 6,000 |
2015/10/23 | 338 | 340 | 338 | 340 | 15,000 |
2015/10/22 | 338 | 340 | 338 | 338 | 7,000 |
2015/10/21 | 336 | 339 | 336 | 336 | 4,000 |
2015/10/20 | 336 | 337 | 334 | 337 | 10,000 |
2015/10/19 | 337 | 340 | 335 | 340 | 19,000 |
2015/10/16 | 344 | 344 | 330 | 336 | 67,000 |
2015/10/15 | 341 | 344 | 335 | 344 | 27,000 |
2015/10/14 | 341 | 341 | 338 | 338 | 7,000 |
2015/10/13 | 342 | 342 | 337 | 341 | 21,000 |
2015/10/09 | 337 | 340 | 337 | 340 | 11,000 |
2015/10/08 | 336 | 336 | 336 | 336 | 2,000 |
2015/10/07 | 336 | 337 | 334 | 337 | 10,000 |
2015/10/06 | 337 | 338 | 335 | 337 | 22,000 |
2015/10/05 | 333 | 333 | 331 | 332 | 11,000 |
2015/10/02 | 334 | 334 | 330 | 334 | 10,000 |
2015/10/01 | 328 | 333 | 327 | 333 | 11,000 |
2015/09/30 | 331 | 331 | 328 | 328 | 25,000 |
2015/09/29 | 333 | 338 | 330 | 331 | 16,000 |
2015/09/28 | 339 | 340 | 336 | 336 | 11,000 |
2015/09/25 | 333 | 338 | 333 | 338 | 16,000 |
2015/09/24 | 335 | 335 | 331 | 333 | 10,000 |
2015/09/18 | 339 | 339 | 334 | 338 | 6,000 |
2015/09/17 | 342 | 342 | 334 | 340 | 26,000 |
2015/09/16 | 335 | 338 | 334 | 334 | 17,000 |
2015/09/15 | 332 | 342 | 332 | 334 | 10,000 |
2015/09/14 | 349 | 349 | 331 | 338 | 40,000 |
2015/09/11 | 336 | 352 | 336 | 338 | 20,000 |
2015/09/10 | 334 | 337 | 334 | 336 | 29,000 |
2015/09/09 | 348 | 348 | 322 | 335 | 51,000 |
2015/09/08 | 340 | 340 | 338 | 338 | 5,000 |
2015/09/07 | 340 | 342 | 339 | 340 | 20,000 |
2015/09/04 | 348 | 348 | 341 | 341 | 13,000 |
2015/09/03 | 343 | 349 | 343 | 348 | 7,000 |
2015/09/02 | 342 | 350 | 341 | 341 | 18,000 |
2015/09/01 | 357 | 357 | 348 | 348 | 11,000 |
2015/08/31 | 356 | 356 | 353 | 353 | 15,000 |
2015/08/28 | 356 | 356 | 352 | 352 | 28,000 |
2015/08/27 | 356 | 358 | 350 | 354 | 32,000 |
2015/08/26 | 356 | 356 | 335 | 349 | 33,000 |
2015/08/25 | 325 | 357 | 313 | 325 | 114,000 |
2015/08/24 | 345 | 350 | 332 | 332 | 206,000 |
2015/08/21 | 358 | 358 | 350 | 352 | 60,000 |
2015/08/20 | 365 | 366 | 360 | 366 | 35,000 |
2015/08/19 | 365 | 376 | 365 | 367 | 11,000 |
2015/08/18 | 370 | 370 | 367 | 370 | 4,000 |
2015/08/17 | 378 | 378 | 365 | 365 | 49,000 |
2015/08/14 | 375 | 375 | 373 | 374 | 7,000 |
2015/08/13 | 377 | 378 | 374 | 374 | 10,000 |
2015/08/12 | 388 | 388 | 375 | 378 | 88,000 |
2015/08/11 | 381 | 388 | 380 | 388 | 43,000 |
2015/08/10 | 388 | 388 | 377 | 379 | 131,000 |
2015/08/07 | 400 | 406 | 398 | 403 | 99,000 |
2015/08/06 | 391 | 408 | 391 | 403 | 108,000 |
2015/08/05 | 389 | 392 | 385 | 389 | 26,000 |
2015/08/04 | 395 | 395 | 387 | 389 | 71,000 |
2015/08/03 | 396 | 396 | 389 | 394 | 28,000 |
2015/07/31 | 398 | 398 | 388 | 390 | 26,000 |
2015/07/30 | 385 | 410 | 382 | 393 | 180,000 |
2015/07/29 | 374 | 385 | 374 | 381 | 40,000 |
2015/07/28 | 378 | 378 | 368 | 373 | 29,000 |
2015/07/27 | 376 | 383 | 373 | 380 | 25,000 |
2015/07/24 | 386 | 386 | 377 | 378 | 47,000 |
2015/07/23 | 369 | 386 | 369 | 376 | 90,000 |
2015/07/22 | 375 | 376 | 366 | 366 | 99,000 |
2015/07/21 | 370 | 375 | 362 | 375 | 67,000 |
2015/07/17 | 379 | 380 | 370 | 370 | 67,000 |
2015/07/16 | 382 | 394 | 371 | 379 | 152,000 |
2015/07/15 | 372 | 414 | 366 | 390 | 462,000 |
2015/07/14 | 360 | 377 | 358 | 371 | 136,000 |
2015/07/13 | 354 | 356 | 352 | 354 | 36,000 |
2015/07/10 | 345 | 356 | 345 | 355 | 29,000 |
2015/07/09 | 345 | 350 | 337 | 350 | 51,000 |
2015/07/08 | 359 | 362 | 348 | 350 | 75,000 |
2015/07/07 | 353 | 369 | 353 | 359 | 70,000 |
2015/07/06 | 350 | 360 | 350 | 350 | 98,000 |
2015/07/03 | 355 | 356 | 350 | 350 | 21,000 |
2015/07/02 | 355 | 357 | 350 | 356 | 63,000 |
2015/07/01 | 341 | 355 | 341 | 355 | 53,000 |
2015/06/30 | 340 | 341 | 338 | 341 | 16,000 |
2015/06/29 | 340 | 342 | 339 | 340 | 18,000 |
2015/06/26 | 346 | 346 | 342 | 343 | 13,000 |
2015/06/25 | 347 | 347 | 344 | 344 | 11,000 |
2015/06/24 | 343 | 349 | 343 | 346 | 20,000 |
2015/06/23 | 340 | 344 | 339 | 344 | 49,000 |
2015/06/22 | 340 | 340 | 339 | 340 | 8,000 |
2015/06/19 | 336 | 340 | 336 | 340 | 17,000 |
2015/06/18 | 337 | 338 | 335 | 338 | 25,000 |
2015/06/17 | 338 | 338 | 336 | 337 | 17,000 |
2015/06/16 | 337 | 339 | 336 | 336 | 26,000 |
2015/06/15 | 335 | 337 | 335 | 335 | 14,000 |
2015/06/12 | 335 | 336 | 335 | 335 | 11,000 |
2015/06/11 | 334 | 338 | 334 | 335 | 21,000 |
2015/06/10 | 335 | 337 | 334 | 334 | 11,000 |
2015/06/09 | 336 | 337 | 335 | 335 | 122,000 |
2015/06/08 | 344 | 344 | 335 | 336 | 44,000 |
2015/06/05 | 343 | 343 | 343 | 343 | 10,000 |
2015/06/04 | 342 | 344 | 341 | 344 | 13,000 |
2015/06/03 | 348 | 348 | 342 | 344 | 21,000 |
2015/06/02 | 349 | 349 | 348 | 348 | 9,000 |
2015/06/01 | 351 | 352 | 351 | 351 | 8,000 |
2015/05/29 | 354 | 354 | 350 | 353 | 17,000 |
2015/05/28 | 353 | 353 | 351 | 352 | 11,000 |
2015/05/27 | 351 | 352 | 350 | 350 | 4,000 |
2015/05/26 | 350 | 351 | 350 | 350 | 20,000 |
2015/05/25 | 354 | 354 | 351 | 351 | 10,000 |
2015/05/22 | 353 | 354 | 353 | 353 | 7,000 |
2015/05/21 | 354 | 354 | 352 | 352 | 3,000 |
2015/05/20 | 354 | 355 | 352 | 355 | 10,000 |
2015/05/19 | 350 | 354 | 350 | 354 | 18,000 |
2015/05/18 | 351 | 354 | 349 | 351 | 32,000 |
2015/05/15 | 351 | 351 | 348 | 350 | 26,000 |
2015/05/14 | 350 | 351 | 350 | 350 | 13,000 |
2015/05/13 | 350 | 350 | 347 | 350 | 16,000 |
2015/05/12 | 350 | 350 | 348 | 350 | 14,000 |
2015/05/11 | 353 | 353 | 342 | 350 | 100,000 |
2015/05/08 | 352 | 358 | 352 | 357 | 147,000 |
2015/05/07 | 349 | 355 | 349 | 351 | 47,000 |
2015/05/01 | 348 | 353 | 348 | 353 | 31,000 |
2015/04/30 | 350 | 352 | 350 | 352 | 52,000 |
2015/04/28 | 353 | 353 | 345 | 351 | 52,000 |
2015/04/27 | 352 | 354 | 352 | 352 | 15,000 |
2015/04/24 | 349 | 352 | 349 | 352 | 102,000 |
2015/04/23 | 349 | 349 | 347 | 349 | 25,000 |
2015/04/22 | 346 | 349 | 345 | 349 | 86,000 |
2015/04/21 | 347 | 348 | 344 | 344 | 32,000 |
2015/04/20 | 343 | 348 | 342 | 346 | 45,000 |
2015/04/17 | 347 | 348 | 342 | 342 | 36,000 |
2015/04/16 | 339 | 346 | 339 | 346 | 126,000 |
2015/04/15 | 339 | 340 | 338 | 339 | 10,000 |
2015/04/14 | 339 | 339 | 337 | 339 | 18,000 |
2015/04/13 | 341 | 341 | 337 | 338 | 25,000 |
2015/04/10 | 339 | 341 | 337 | 340 | 63,000 |
2015/04/09 | 335 | 337 | 335 | 335 | 14,000 |
2015/04/08 | 335 | 338 | 334 | 338 | 21,000 |
2015/04/07 | 334 | 337 | 334 | 336 | 32,000 |
2015/04/06 | 330 | 335 | 330 | 335 | 42,000 |
2015/04/03 | 333 | 335 | 331 | 331 | 9,000 |
2015/04/02 | 335 | 336 | 333 | 333 | 23,000 |
2015/04/01 | 333 | 334 | 330 | 331 | 44,000 |
2015/03/31 | 335 | 336 | 333 | 335 | 36,000 |
2015/03/30 | 331 | 335 | 327 | 331 | 37,000 |
2015/03/27 | 335 | 338 | 335 | 335 | 104,000 |
2015/03/26 | 350 | 350 | 346 | 350 | 85,000 |
2015/03/25 | 347 | 350 | 347 | 348 | 50,000 |
2015/03/24 | 347 | 350 | 346 | 347 | 54,000 |
2015/03/23 | 347 | 350 | 346 | 347 | 95,000 |
2015/03/20 | 344 | 348 | 343 | 346 | 77,000 |
2015/03/19 | 342 | 345 | 340 | 344 | 77,000 |
2015/03/18 | 344 | 344 | 342 | 342 | 29,000 |
2015/03/17 | 343 | 344 | 341 | 343 | 31,000 |
2015/03/16 | 343 | 344 | 341 | 341 | 26,000 |
2015/03/13 | 341 | 342 | 339 | 341 | 25,000 |
2015/03/12 | 355 | 355 | 339 | 341 | 130,000 |
2015/03/11 | 340 | 358 | 338 | 353 | 266,000 |
2015/03/10 | 337 | 337 | 335 | 337 | 43,000 |
2015/03/09 | 335 | 338 | 335 | 335 | 10,000 |
2015/03/06 | 337 | 339 | 335 | 335 | 50,000 |
2015/03/05 | 339 | 339 | 332 | 339 | 73,000 |
2015/03/04 | 342 | 343 | 338 | 339 | 49,000 |
2015/03/03 | 340 | 340 | 335 | 339 | 62,000 |
2015/03/02 | 335 | 337 | 335 | 337 | 50,000 |
2015/02/27 | 328 | 333 | 328 | 333 | 82,000 |
2015/02/26 | 328 | 328 | 327 | 327 | 20,000 |
2015/02/25 | 327 | 328 | 327 | 328 | 16,000 |
2015/02/24 | 326 | 327 | 324 | 327 | 51,000 |
2015/02/23 | 325 | 326 | 325 | 326 | 23,000 |
2015/02/20 | 324 | 325 | 324 | 325 | 21,000 |
2015/02/19 | 323 | 325 | 323 | 324 | 31,000 |
2015/02/18 | 324 | 325 | 323 | 323 | 23,000 |
2015/02/17 | 323 | 324 | 323 | 323 | 10,000 |
2015/02/16 | 324 | 324 | 320 | 322 | 45,000 |
2015/02/13 | 322 | 324 | 321 | 321 | 21,000 |
2015/02/12 | 323 | 324 | 318 | 320 | 93,000 |
2015/02/10 | 321 | 323 | 320 | 321 | 27,000 |
2015/02/09 | 322 | 322 | 320 | 320 | 25,000 |
2015/02/06 | 322 | 323 | 320 | 321 | 36,000 |
2015/02/05 | 322 | 322 | 321 | 321 | 14,000 |
2015/02/04 | 321 | 321 | 321 | 321 | 2,000 |
2015/02/03 | 322 | 322 | 320 | 321 | 173,000 |
2015/02/02 | 321 | 323 | 321 | 321 | 15,000 |
2015/01/30 | 319 | 320 | 318 | 320 | 30,000 |
2015/01/29 | 318 | 319 | 318 | 318 | 26,000 |
2015/01/28 | 316 | 319 | 316 | 319 | 20,000 |
2015/01/27 | 317 | 318 | 316 | 316 | 29,000 |
2015/01/26 | 318 | 318 | 316 | 317 | 12,000 |
2015/01/23 | 317 | 318 | 316 | 317 | 14,000 |
2015/01/22 | 319 | 319 | 316 | 317 | 29,000 |
2015/01/21 | 318 | 319 | 318 | 319 | 4,000 |
2015/01/20 | 317 | 320 | 316 | 316 | 14,000 |
2015/01/19 | 320 | 320 | 316 | 317 | 6,000 |
2015/01/16 | 320 | 320 | 316 | 316 | 18,000 |
2015/01/15 | 323 | 324 | 319 | 319 | 31,000 |
2015/01/14 | 325 | 325 | 324 | 324 | 7,000 |
2015/01/13 | 325 | 325 | 323 | 324 | 25,000 |
2015/01/09 | 324 | 325 | 323 | 323 | 39,000 |
2015/01/08 | 322 | 323 | 322 | 323 | 21,000 |
2015/01/07 | 318 | 321 | 318 | 321 | 24,000 |
2015/01/06 | 319 | 320 | 318 | 320 | 35,000 |
2015/01/05 | 320 | 320 | 318 | 319 | 23,000 |