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
2018/12/28 2,699 2,699 2,640 2,645 2,700
2018/12/27 2,713 2,717 2,650 2,651 4,900
2018/12/26 2,600 2,698 2,600 2,613 14,800
2018/12/25 2,650 2,696 2,585 2,585 9,600
2018/12/21 2,750 2,755 2,722 2,722 5,000
2018/12/20 2,757 2,779 2,752 2,752 1,900
2018/12/19 2,765 2,780 2,757 2,757 1,600
2018/12/18 2,771 2,771 2,766 2,766 1,700
2018/12/17 2,780 2,780 2,771 2,771 1,600
2018/12/14 2,779 2,780 2,779 2,779 1,200
2018/12/13 2,767 2,779 2,766 2,776 1,500
2018/12/12 2,779 2,779 2,770 2,771 1,200
2018/12/11 2,788 2,789 2,775 2,775 1,100
2018/12/10 2,780 2,787 2,780 2,787 800
2018/12/07 2,781 2,796 2,781 2,781 600
2018/12/06 2,796 2,796 2,781 2,781 400
2018/12/05 2,790 2,797 2,781 2,796 1,200
2018/12/04 2,796 2,796 2,795 2,795 200
2018/12/03 2,794 2,794 2,780 2,790 600
2018/11/30 2,792 2,796 2,775 2,775 1,200
2018/11/29 2,773 2,796 2,773 2,796 1,200
2018/11/28 2,780 2,785 2,776 2,785 1,000
2018/11/27 2,777 2,780 2,776 2,776 1,400
2018/11/26 2,779 2,779 2,757 2,769 1,300
2018/11/22 2,770 2,772 2,757 2,757 1,900
2018/11/21 2,753 2,772 2,752 2,772 900
2018/11/20 2,772 2,773 2,753 2,773 600
2018/11/19 2,755 2,775 2,755 2,774 400
2018/11/16 2,756 2,780 2,756 2,776 600
2018/11/15 2,779 2,780 2,753 2,753 1,100
2018/11/14 2,752 2,752 2,750 2,751 300
2018/11/13 2,755 2,767 2,751 2,751 1,000
2018/11/12 2,750 2,755 2,750 2,755 700
2018/11/09 2,760 2,760 2,753 2,753 600
2018/11/08 2,761 2,766 2,750 2,765 1,100
2018/11/07 2,751 2,761 2,751 2,761 400
2018/11/06 2,750 2,758 2,750 2,753 1,100
2018/11/05 2,752 2,753 2,750 2,750 900
2018/11/02 2,769 2,777 2,751 2,751 900
2018/11/01 2,763 2,764 2,751 2,751 1,900
2018/10/31 2,781 2,788 2,767 2,767 900
2018/10/30 2,754 2,760 2,750 2,760 600
2018/10/29 2,752 2,772 2,750 2,752 1,400
2018/10/26 2,783 2,783 2,751 2,762 800
2018/10/25 2,780 2,780 2,750 2,775 3,200
2018/10/24 2,785 2,785 2,781 2,781 200
2018/10/23 2,770 2,774 2,770 2,770 1,100
2018/10/22 2,787 2,787 2,775 2,776 600
2018/10/19 2,777 2,777 2,777 2,777 100
2018/10/18 2,789 2,790 2,778 2,778 500
2018/10/17 2,778 2,778 2,778 2,778 200
2018/10/16 2,770 2,786 2,770 2,780 1,300
2018/10/15 2,770 2,770 2,763 2,770 1,100
2018/10/12 2,776 2,776 2,768 2,770 1,700
2018/10/11 2,782 2,788 2,778 2,779 1,300
2018/10/10 2,789 2,791 2,784 2,791 1,200
2018/10/09 2,780 2,789 2,780 2,780 700
2018/10/05 2,781 2,781 2,780 2,780 600
2018/10/04 2,786 2,790 2,782 2,782 1,100
2018/10/03 2,784 2,786 2,784 2,786 500
2018/10/02 2,782 2,782 2,782 2,782 1,000
2018/10/01 2,782 2,785 2,782 2,782 1,500
2018/09/28 2,774 2,789 2,760 2,789 2,200
2018/09/27 2,765 2,770 2,760 2,760 1,800
2018/09/26 2,756 2,769 2,755 2,761 1,200
2018/09/25 2,760 2,765 2,756 2,756 3,100
2018/09/21 2,796 2,796 2,760 2,760 700
2018/09/20 2,743 2,798 2,743 2,750 2,100
2018/09/19 2,744 2,748 2,736 2,740 2,500
2018/09/18 2,750 2,750 2,735 2,740 4,000
2018/09/14 2,742 2,752 2,740 2,745 2,700
2018/09/13 2,763 2,765 2,748 2,748 1,500
2018/09/12 2,765 2,765 2,748 2,748 4,300
2018/09/11 2,779 2,789 2,769 2,769 3,900
2018/09/10 2,800 2,800 2,779 2,779 2,000
2018/09/07 2,800 2,800 2,777 2,782 5,400
2018/09/06 2,815 2,815 2,799 2,800 4,700
2018/09/05 2,810 2,815 2,810 2,815 400
2018/09/04 2,834 2,834 2,834 2,834 200
2018/09/03 2,810 2,810 2,809 2,809 200
2018/08/31 2,830 2,830 2,807 2,820 800
2018/08/30 2,815 2,830 2,815 2,830 200
2018/08/28 2,838 2,838 2,806 2,806 1,100
2018/08/27 2,810 2,811 2,808 2,811 600
2018/08/24 2,805 2,820 2,805 2,805 900
2018/08/23 2,801 2,806 2,801 2,806 300
2018/08/22 2,828 2,828 2,800 2,800 800
2018/08/21 2,830 2,830 2,812 2,828 600
2018/08/20 2,837 2,837 2,833 2,833 300
2018/08/17 2,801 2,818 2,800 2,818 1,000
2018/08/16 2,805 2,818 2,797 2,800 3,800
2018/08/15 2,811 2,811 2,811 2,811 500
2018/08/14 2,802 2,839 2,800 2,833 2,900
2018/08/13 2,822 2,822 2,802 2,802 3,400
2018/08/10 2,822 2,822 2,822 2,822 200
2018/08/09 2,825 2,825 2,825 2,825 400
2018/08/08 2,830 2,830 2,820 2,820 300
2018/08/07 2,822 2,840 2,820 2,822 1,200
2018/08/06 2,842 2,842 2,830 2,838 500
2018/08/03 2,853 2,853 2,842 2,842 800
2018/08/02 2,854 2,854 2,853 2,853 200
2018/08/01 2,864 2,864 2,854 2,854 400
2018/07/31 2,863 2,864 2,863 2,864 700
2018/07/30 2,851 2,864 2,851 2,864 1,000
2018/07/27 2,863 2,865 2,859 2,859 700
2018/07/26 2,851 2,857 2,820 2,857 1,300
2018/07/25 2,867 2,868 2,861 2,866 3,500
2018/07/24 2,840 2,860 2,840 2,860 1,700
2018/07/23 2,815 2,840 2,815 2,840 1,300
2018/07/20 2,810 2,826 2,810 2,812 1,100
2018/07/19 2,805 2,825 2,805 2,805 1,800
2018/07/18 2,810 2,810 2,804 2,805 1,300
2018/07/17 2,800 2,810 2,800 2,801 1,600
2018/07/13 2,801 2,802 2,800 2,800 1,500
2018/07/12 2,801 2,802 2,800 2,800 3,400
2018/07/11 2,826 2,826 2,800 2,800 3,800
2018/07/10 2,804 2,819 2,802 2,802 3,400
2018/07/09 2,815 2,815 2,804 2,804 3,100
2018/07/06 2,807 2,810 2,806 2,806 1,300
2018/07/05 2,809 2,810 2,807 2,807 1,000
2018/07/04 2,811 2,820 2,809 2,809 2,700
2018/07/03 2,820 2,835 2,811 2,812 2,900
2018/07/02 2,828 2,828 2,820 2,820 1,500
2018/06/29 2,825 2,830 2,820 2,830 1,300
2018/06/28 2,825 2,825 2,825 2,825 500
2018/06/27 2,819 2,819 2,816 2,816 2,600
2018/06/26 2,821 2,830 2,819 2,819 1,800
2018/06/25 2,839 2,840 2,820 2,820 2,200
2018/06/22 2,825 2,832 2,820 2,825 2,700
2018/06/21 2,832 2,836 2,825 2,825 3,400
2018/06/20 2,841 2,841 2,832 2,832 3,200
2018/06/19 2,865 2,865 2,841 2,841 3,300
2018/06/18 2,865 2,865 2,851 2,851 2,300
2018/06/15 2,862 2,865 2,862 2,865 300
2018/06/14 2,865 2,865 2,862 2,863 400
2018/06/13 2,870 2,871 2,866 2,866 500
2018/06/12 2,868 2,868 2,868 2,868 600
2018/06/11 2,867 2,870 2,860 2,861 1,500
2018/06/08 2,860 2,860 2,860 2,860 200
2018/06/07 2,871 2,872 2,860 2,862 900
2018/06/05 2,886 2,886 2,860 2,860 1,500
2018/06/04 2,863 2,878 2,863 2,865 1,100
2018/06/01 2,853 2,874 2,853 2,874 900
2018/05/31 2,845 2,869 2,845 2,864 1,900
2018/05/30 2,852 2,852 2,848 2,848 2,500
2018/05/29 2,870 2,870 2,862 2,862 1,500
2018/05/28 2,853 2,868 2,853 2,868 2,100
2018/05/25 2,861 2,865 2,860 2,865 1,000
2018/05/24 2,872 2,872 2,872 2,872 100
2018/05/23 2,875 2,875 2,860 2,860 900
2018/05/22 2,871 2,875 2,871 2,875 700
2018/05/21 2,859 2,877 2,859 2,874 900
2018/05/18 2,863 2,863 2,857 2,858 500
2018/05/17 2,879 2,880 2,855 2,856 1,000
2018/05/16 2,879 2,880 2,860 2,860 1,000
2018/05/15 2,880 2,880 2,875 2,875 1,800
2018/05/14 2,890 2,895 2,880 2,880 2,400
2018/05/11 2,882 2,882 2,877 2,882 500
2018/05/10 2,888 2,888 2,877 2,877 1,400
2018/05/09 2,890 2,890 2,867 2,877 3,000
2018/05/08 2,866 2,866 2,860 2,860 600
2018/05/07 2,869 2,870 2,869 2,870 500
2018/05/02 2,869 2,869 2,869 2,869 400
2018/05/01 2,850 2,864 2,850 2,855 1,500
2018/04/27 2,874 2,874 2,853 2,874 1,500
2018/04/26 2,853 2,857 2,853 2,853 2,000
2018/04/25 2,820 2,858 2,820 2,856 1,500
2018/04/24 2,820 2,825 2,820 2,820 4,400
2018/04/23 2,845 2,847 2,820 2,820 3,700
2018/04/20 2,845 2,855 2,845 2,855 500
2018/04/19 2,846 2,855 2,845 2,845 1,300
2018/04/18 2,855 2,855 2,846 2,846 1,400
2018/04/17 2,850 2,855 2,849 2,849 1,800
2018/04/16 2,853 2,861 2,850 2,850 3,700
2018/04/13 2,855 2,860 2,853 2,853 700
2018/04/12 2,854 2,860 2,853 2,855 1,300
2018/04/11 2,858 2,859 2,854 2,854 1,900
2018/04/10 2,855 2,862 2,855 2,855 900
2018/04/09 2,870 2,870 2,855 2,855 4,200
2018/04/06 2,873 2,874 2,868 2,870 900
2018/04/05 2,865 2,869 2,862 2,864 2,200
2018/04/04 2,885 2,885 2,861 2,862 1,000
2018/04/03 2,865 2,887 2,864 2,887 1,000
2018/04/02 2,860 2,897 2,860 2,889 1,200
2018/03/30 2,860 2,874 2,860 2,861 4,100
2018/03/29 2,899 2,899 2,860 2,860 4,900
2018/03/28 2,831 2,903 2,816 2,860 7,400
2018/03/27 2,992 3,000 2,981 2,997 12,900
2018/03/26 2,975 2,980 2,975 2,978 2,800
2018/03/23 2,974 2,975 2,967 2,970 5,300
2018/03/22 2,979 2,980 2,970 2,973 3,800
2018/03/20 2,971 2,973 2,969 2,969 5,000
2018/03/19 2,975 2,979 2,971 2,971 1,200
2018/03/16 2,972 2,974 2,970 2,970 2,600
2018/03/15 2,972 2,979 2,970 2,971 2,600
2018/03/14 2,972 2,980 2,970 2,977 2,000
2018/03/13 2,978 2,978 2,967 2,970 2,000
2018/03/12 2,961 2,984 2,961 2,977 2,900
2018/03/09 2,970 2,970 2,961 2,961 4,000
2018/03/08 2,980 2,985 2,970 2,970 2,500
2018/03/07 2,976 2,983 2,974 2,983 2,100
2018/03/06 2,990 2,992 2,975 2,976 2,600
2018/03/05 2,989 2,994 2,980 2,983 1,800
2018/03/02 2,996 2,996 2,979 2,984 1,000
2018/02/28 2,998 2,998 2,996 2,996 1,200
2018/02/27 2,996 2,996 2,978 2,981 1,900
2018/02/26 2,997 2,997 2,978 2,978 800
2018/02/23 2,993 2,993 2,977 2,977 2,000
2018/02/22 2,992 2,994 2,981 2,993 1,100
2018/02/21 2,980 2,993 2,975 2,993 700
2018/02/20 2,995 2,995 2,980 2,980 700
2018/02/19 2,980 2,985 2,980 2,985 500
2018/02/16 2,964 2,964 2,956 2,956 800
2018/02/15 2,957 2,967 2,956 2,956 2,800
2018/02/14 2,958 2,979 2,958 2,958 1,200
2018/02/13 2,963 2,979 2,958 2,958 1,700
2018/02/09 2,970 2,975 2,955 2,963 4,100
2018/02/08 2,962 2,989 2,962 2,975 2,800
2018/02/07 2,991 2,992 2,956 2,989 2,400
2018/02/06 2,971 2,984 2,951 2,953 7,900
2018/02/05 2,997 2,999 2,986 2,999 5,900
2018/02/02 2,996 3,005 2,996 3,000 4,700
2018/02/01 3,005 3,010 3,005 3,010 600
2018/01/31 3,005 3,005 3,005 3,005 1,200
2018/01/30 3,000 3,005 3,000 3,005 1,100
2018/01/29 3,005 3,005 3,000 3,000 900
2018/01/26 3,005 3,005 3,000 3,005 700
2018/01/25 3,010 3,010 3,000 3,000 2,200
2018/01/24 3,000 3,005 3,000 3,005 700
2018/01/23 2,998 3,005 2,998 3,005 500
2018/01/22 2,997 3,000 2,997 3,000 3,400
2018/01/19 3,005 3,005 3,000 3,000 900
2018/01/18 3,005 3,010 3,005 3,005 1,600
2018/01/17 2,998 3,005 2,998 3,005 800
2018/01/16 3,000 3,005 2,999 2,999 3,500
2018/01/15 3,005 3,010 3,000 3,000 1,600
2018/01/12 2,997 3,005 2,997 3,000 1,400
2018/01/11 3,000 3,000 2,998 2,999 900
2018/01/10 3,000 3,000 2,996 3,000 1,500
2018/01/09 3,000 3,000 2,996 2,999 3,400
2018/01/05 3,000 3,000 2,983 3,000 2,700
2018/01/04 2,985 2,994 2,985 2,994 1,100

このページの先頭へ