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
2019/12/30 2,711 2,711 2,700 2,704 1,100
2019/12/27 2,711 2,711 2,690 2,690 1,200
2019/12/26 2,663 2,663 2,650 2,652 2,100
2019/12/25 2,670 2,670 2,651 2,663 3,000
2019/12/24 2,682 2,686 2,672 2,676 2,000
2019/12/23 2,730 2,730 2,669 2,682 2,200
2019/12/20 2,744 2,774 2,700 2,736 2,100
2019/12/19 2,776 2,781 2,741 2,744 3,100
2019/12/18 2,800 2,800 2,789 2,789 400
2019/12/17 2,787 2,802 2,787 2,802 4,700
2019/12/16 2,782 2,786 2,782 2,786 700
2019/12/13 2,783 2,795 2,778 2,794 2,100
2019/12/12 2,790 2,801 2,765 2,800 9,500
2019/12/11 2,791 2,797 2,773 2,790 10,100
2019/12/10 2,789 2,791 2,763 2,791 10,600
2019/12/09 2,675 2,800 2,675 2,794 20,600
2019/12/06 2,669 2,671 2,668 2,671 1,800
2019/12/05 2,658 2,666 2,658 2,666 1,500
2019/12/04 2,659 2,664 2,658 2,658 800
2019/12/03 2,656 2,660 2,656 2,659 1,300
2019/12/02 2,649 2,657 2,641 2,657 1,200
2019/11/29 2,638 2,649 2,615 2,649 1,800
2019/11/28 2,639 2,640 2,608 2,640 1,800
2019/11/27 2,582 2,620 2,582 2,606 1,700
2019/11/26 2,638 2,662 2,562 2,581 9,600
2019/11/25 2,604 2,614 2,600 2,614 2,000
2019/11/22 2,603 2,603 2,603 2,603 100
2019/11/21 2,602 2,610 2,602 2,610 400
2019/11/20 2,600 2,600 2,600 2,600 400
2019/11/19 2,607 2,618 2,599 2,599 4,200
2019/11/18 2,602 2,605 2,598 2,598 3,000
2019/11/15 2,613 2,614 2,610 2,610 500
2019/11/14 2,596 2,610 2,595 2,610 600
2019/11/13 2,601 2,609 2,595 2,608 1,000
2019/11/12 2,618 2,618 2,593 2,615 1,300
2019/11/11 2,600 2,605 2,596 2,600 1,400
2019/11/08 2,600 2,605 2,597 2,600 2,100
2019/11/07 2,598 2,606 2,598 2,600 1,200
2019/11/06 2,596 2,608 2,596 2,598 1,400
2019/11/05 2,617 2,619 2,596 2,596 2,400
2019/11/01 2,620 2,620 2,617 2,617 500
2019/10/31 2,630 2,658 2,618 2,623 2,100
2019/10/30 2,620 2,624 2,620 2,624 800
2019/10/29 2,619 2,620 2,617 2,620 900
2019/10/28 2,610 2,617 2,610 2,617 1,300
2019/10/25 2,605 2,611 2,605 2,610 800
2019/10/24 2,610 2,610 2,601 2,605 400
2019/10/23 2,610 2,610 2,600 2,608 600
2019/10/21 2,600 2,607 2,600 2,607 1,800
2019/10/18 2,615 2,615 2,600 2,600 200
2019/10/17 2,597 2,597 2,597 2,597 100
2019/10/16 2,604 2,610 2,600 2,600 400
2019/10/15 2,601 2,615 2,596 2,597 1,600
2019/10/11 2,645 2,645 2,614 2,614 700
2019/10/10 2,622 2,622 2,616 2,616 1,400
2019/10/09 2,622 2,622 2,622 2,622 400
2019/10/08 2,625 2,649 2,622 2,625 1,400
2019/10/07 2,626 2,629 2,626 2,626 900
2019/10/04 2,626 2,663 2,626 2,630 1,200
2019/10/03 2,635 2,635 2,635 2,635 100
2019/10/02 2,640 2,640 2,635 2,635 400
2019/10/01 2,618 2,669 2,618 2,635 600
2019/09/30 2,671 2,675 2,667 2,668 800
2019/09/27 2,682 2,682 2,664 2,670 900
2019/09/26 2,670 2,670 2,670 2,670 200
2019/09/25 2,679 2,679 2,670 2,670 1,000
2019/09/24 2,695 2,695 2,680 2,680 700
2019/09/20 2,698 2,705 2,698 2,698 400
2019/09/19 2,709 2,716 2,670 2,711 1,600
2019/09/18 2,770 2,770 2,717 2,717 900
2019/09/17 2,738 2,738 2,728 2,730 400
2019/09/13 2,734 2,785 2,734 2,758 1,600
2019/09/12 2,740 2,775 2,690 2,734 2,500
2019/09/11 2,669 2,785 2,669 2,775 10,900
2019/09/10 2,659 2,683 2,659 2,679 1,100
2019/09/09 2,662 2,671 2,657 2,659 2,000
2019/09/06 2,663 2,685 2,658 2,670 2,300
2019/09/05 2,676 2,685 2,636 2,664 2,400
2019/09/04 2,680 2,680 2,679 2,680 1,200
2019/09/03 2,675 2,690 2,672 2,680 2,600
2019/09/02 2,650 2,670 2,620 2,670 3,800
2019/08/30 2,659 2,670 2,640 2,651 700
2019/08/29 2,619 2,650 2,619 2,641 2,600
2019/08/28 2,570 2,620 2,570 2,620 3,100
2019/08/27 2,620 2,620 2,620 2,620 100
2019/08/26 2,620 2,650 2,550 2,620 4,600
2019/08/23 2,617 2,625 2,617 2,625 1,500
2019/08/22 2,601 2,617 2,601 2,617 300
2019/08/21 2,600 2,649 2,559 2,621 8,900
2019/08/20 2,501 2,519 2,501 2,510 1,000
2019/08/19 2,515 2,515 2,500 2,500 400
2019/08/16 2,528 2,528 2,500 2,500 600
2019/08/15 2,530 2,530 2,512 2,512 200
2019/08/14 2,533 2,533 2,533 2,533 400
2019/08/13 2,511 2,539 2,503 2,533 1,100
2019/08/09 2,511 2,526 2,511 2,513 500
2019/08/08 2,537 2,539 2,511 2,511 1,100
2019/08/07 2,536 2,567 2,536 2,538 1,100
2019/08/06 2,545 2,549 2,538 2,538 1,800
2019/08/05 2,550 2,578 2,550 2,552 700
2019/08/02 2,589 2,589 2,560 2,563 700
2019/08/01 2,560 2,587 2,560 2,587 1,200
2019/07/31 2,610 2,610 2,608 2,610 1,400
2019/07/30 2,571 2,571 2,569 2,569 200
2019/07/29 2,570 2,590 2,570 2,570 300
2019/07/26 2,618 2,618 2,591 2,591 1,200
2019/07/25 2,618 2,618 2,601 2,618 4,400
2019/07/24 2,550 2,560 2,549 2,554 2,500
2019/07/23 2,546 2,553 2,544 2,550 800
2019/07/22 2,550 2,555 2,547 2,550 1,200
2019/07/19 2,531 2,552 2,531 2,550 1,400
2019/07/18 2,550 2,550 2,531 2,531 1,000
2019/07/17 2,530 2,555 2,530 2,550 1,100
2019/07/16 2,530 2,531 2,530 2,530 600
2019/07/12 2,535 2,535 2,518 2,529 1,100
2019/07/11 2,511 2,530 2,511 2,528 700
2019/07/10 2,523 2,527 2,501 2,511 2,900
2019/07/09 2,467 2,477 2,467 2,474 1,100
2019/07/08 2,465 2,479 2,465 2,466 1,100
2019/07/05 2,465 2,485 2,465 2,465 2,100
2019/07/04 2,470 2,477 2,465 2,465 2,200
2019/07/03 2,468 2,469 2,463 2,464 1,600
2019/07/02 2,453 2,465 2,453 2,463 1,800
2019/07/01 2,453 2,463 2,453 2,453 1,800
2019/06/28 2,467 2,469 2,452 2,452 2,000
2019/06/27 2,469 2,469 2,454 2,467 1,300
2019/06/26 2,471 2,475 2,470 2,470 1,400
2019/06/25 2,476 2,478 2,471 2,471 1,300
2019/06/24 2,488 2,495 2,480 2,480 2,500
2019/06/21 2,503 2,510 2,491 2,495 1,600
2019/06/20 2,501 2,518 2,500 2,503 1,000
2019/06/19 2,501 2,515 2,500 2,515 1,400
2019/06/18 2,500 2,500 2,500 2,500 600
2019/06/17 2,500 2,509 2,500 2,500 2,500
2019/06/14 2,512 2,539 2,505 2,505 900
2019/06/13 2,530 2,530 2,520 2,520 600
2019/06/12 2,546 2,546 2,530 2,531 1,400
2019/06/11 2,541 2,541 2,540 2,540 700
2019/06/10 2,560 2,560 2,541 2,541 1,100
2019/06/07 2,571 2,582 2,560 2,560 1,400
2019/06/06 2,576 2,581 2,572 2,572 1,400
2019/06/05 2,582 2,599 2,575 2,576 1,300
2019/06/04 2,600 2,622 2,585 2,585 1,900
2019/06/03 2,639 2,639 2,600 2,600 800
2019/05/31 2,626 2,626 2,625 2,626 800
2019/05/30 2,640 2,649 2,626 2,626 900
2019/05/29 2,647 2,659 2,640 2,640 700
2019/05/28 2,649 2,660 2,647 2,647 1,400
2019/05/27 2,650 2,660 2,648 2,648 1,300
2019/05/24 2,651 2,652 2,650 2,650 1,500
2019/05/23 2,661 2,668 2,652 2,659 600
2019/05/22 2,668 2,688 2,668 2,668 900
2019/05/21 2,670 2,678 2,670 2,678 200
2019/05/20 2,665 2,670 2,665 2,670 500
2019/05/17 2,644 2,663 2,637 2,663 900
2019/05/16 2,650 2,665 2,644 2,644 900
2019/05/15 2,652 2,652 2,650 2,650 700
2019/05/14 2,670 2,673 2,669 2,669 400
2019/05/13 2,667 2,682 2,666 2,673 700
2019/05/08 2,672 2,689 2,670 2,670 1,000
2019/05/07 2,693 2,699 2,671 2,671 700
2019/04/26 2,685 2,685 2,665 2,684 1,600
2019/04/25 2,673 2,673 2,660 2,670 700
2019/04/24 2,670 2,670 2,660 2,660 900
2019/04/23 2,666 2,670 2,666 2,670 400
2019/04/22 2,670 2,670 2,661 2,661 400
2019/04/19 2,681 2,681 2,671 2,671 300
2019/04/18 2,680 2,681 2,680 2,681 500
2019/04/17 2,681 2,681 2,679 2,680 900
2019/04/16 2,700 2,700 2,699 2,699 300
2019/04/15 2,700 2,704 2,700 2,700 700
2019/04/12 2,700 2,700 2,680 2,695 900
2019/04/11 2,681 2,690 2,681 2,690 700
2019/04/10 2,682 2,700 2,682 2,700 600
2019/04/09 2,683 2,695 2,682 2,683 900
2019/04/08 2,685 2,696 2,680 2,696 800
2019/04/05 2,686 2,696 2,685 2,685 700
2019/04/04 2,695 2,699 2,688 2,699 1,500
2019/04/03 2,700 2,711 2,695 2,695 700
2019/04/02 2,700 2,710 2,700 2,700 1,000
2019/04/01 2,700 2,713 2,698 2,698 2,300
2019/03/29 2,703 2,724 2,701 2,701 1,100
2019/03/28 2,705 2,722 2,700 2,701 1,900
2019/03/27 2,713 2,727 2,700 2,727 6,000
2019/03/26 2,837 2,839 2,830 2,833 4,500
2019/03/25 2,830 2,836 2,830 2,835 6,000
2019/03/22 2,823 2,836 2,823 2,828 2,900
2019/03/20 2,835 2,835 2,822 2,823 1,800
2019/03/19 2,827 2,839 2,818 2,823 2,700
2019/03/18 2,820 2,830 2,820 2,821 1,500
2019/03/15 2,813 2,820 2,813 2,820 1,100
2019/03/14 2,813 2,823 2,813 2,823 800
2019/03/13 2,822 2,822 2,800 2,813 2,000
2019/03/12 2,820 2,829 2,819 2,819 2,300
2019/03/11 2,830 2,830 2,820 2,820 800
2019/03/08 2,822 2,830 2,817 2,820 1,800
2019/03/07 2,830 2,830 2,818 2,825 1,900
2019/03/06 2,822 2,830 2,822 2,827 700
2019/03/05 2,826 2,830 2,822 2,830 1,500
2019/03/04 2,820 2,826 2,817 2,826 1,500
2019/03/01 2,819 2,820 2,819 2,820 700
2019/02/28 2,810 2,819 2,805 2,819 1,400
2019/02/27 2,801 2,810 2,801 2,810 1,500
2019/02/26 2,800 2,800 2,790 2,800 400
2019/02/25 2,786 2,800 2,786 2,800 700
2019/02/22 2,798 2,800 2,784 2,784 500
2019/02/21 2,795 2,795 2,775 2,795 400
2019/02/20 2,794 2,795 2,780 2,781 1,000
2019/02/19 2,785 2,785 2,783 2,785 500
2019/02/18 2,758 2,788 2,758 2,785 1,000
2019/02/14 2,788 2,788 2,760 2,762 1,000
2019/02/13 2,750 2,759 2,750 2,759 600
2019/02/12 2,751 2,775 2,751 2,752 1,300
2019/02/08 2,752 2,770 2,752 2,770 200
2019/02/07 2,775 2,775 2,760 2,760 400
2019/02/06 2,775 2,780 2,774 2,779 800
2019/02/05 2,754 2,760 2,754 2,760 300
2019/02/04 2,734 2,755 2,734 2,754 500
2019/01/31 2,775 2,777 2,731 2,755 1,000
2019/01/30 2,777 2,780 2,725 2,725 1,300
2019/01/28 2,796 2,796 2,726 2,728 1,100
2019/01/25 2,729 2,750 2,729 2,750 1,200
2019/01/24 2,683 2,729 2,681 2,683 900
2019/01/23 2,680 2,710 2,680 2,686 800
2019/01/22 2,678 2,699 2,678 2,680 800
2019/01/21 2,670 2,685 2,670 2,685 900
2019/01/18 2,670 2,690 2,670 2,670 900
2019/01/17 2,670 2,679 2,665 2,665 700
2019/01/16 2,679 2,679 2,655 2,670 1,200
2019/01/15 2,678 2,679 2,651 2,674 1,500
2019/01/11 2,671 2,680 2,671 2,679 400
2019/01/10 2,680 2,690 2,680 2,680 500
2019/01/09 2,680 2,680 2,678 2,678 600
2019/01/08 2,684 2,684 2,656 2,656 1,300
2019/01/07 2,650 2,692 2,650 2,689 800
2019/01/04 2,625 2,640 2,600 2,639 2,400

このページの先頭へ