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
2020/12/30 1,909 1,918 1,906 1,911 2,400
2020/12/29 1,902 1,918 1,901 1,909 2,600
2020/12/28 1,905 1,912 1,901 1,902 4,500
2020/12/25 1,915 1,917 1,911 1,911 2,900
2020/12/24 1,924 1,924 1,908 1,911 1,600
2020/12/23 1,922 1,924 1,910 1,923 2,800
2020/12/22 1,921 1,925 1,920 1,920 1,300
2020/12/21 1,923 1,933 1,920 1,924 3,700
2020/12/18 1,935 1,935 1,928 1,928 2,800
2020/12/17 1,935 1,937 1,931 1,931 1,500
2020/12/16 1,937 1,940 1,935 1,935 1,400
2020/12/15 1,945 1,950 1,937 1,937 2,800
2020/12/14 1,946 1,954 1,938 1,938 2,200
2020/12/11 1,946 1,955 1,946 1,948 2,500
2020/12/10 1,954 1,955 1,950 1,950 2,300
2020/12/09 1,960 1,960 1,951 1,954 2,500
2020/12/08 1,970 1,985 1,960 1,960 2,000
2020/12/07 1,979 1,980 1,971 1,971 1,800
2020/12/04 1,989 1,989 1,975 1,979 3,000
2020/12/03 1,980 1,995 1,978 1,995 2,000
2020/12/02 1,988 1,993 1,988 1,993 1,300
2020/12/01 1,991 2,000 1,983 1,985 2,900
2020/11/30 2,002 2,005 1,995 2,000 2,200
2020/11/27 2,006 2,006 1,996 2,002 1,500
2020/11/26 2,006 2,006 1,994 2,006 3,400
2020/11/25 2,025 2,025 2,003 2,006 3,600
2020/11/24 2,024 2,035 2,023 2,023 2,300
2020/11/20 2,049 2,052 2,020 2,024 3,100
2020/11/19 2,061 2,061 2,050 2,050 1,100
2020/11/18 2,078 2,078 2,062 2,062 900
2020/11/17 2,080 2,080 2,061 2,078 600
2020/11/16 2,071 2,089 2,065 2,066 1,700
2020/11/13 2,088 2,097 2,070 2,070 800
2020/11/12 2,120 2,120 2,088 2,088 700
2020/11/11 2,099 2,106 2,090 2,100 1,100
2020/11/10 2,080 2,100 2,080 2,099 2,200
2020/11/09 2,085 2,085 2,077 2,080 400
2020/11/06 2,089 2,099 2,076 2,085 1,000
2020/11/05 2,065 2,075 2,060 2,065 1,400
2020/11/04 2,119 2,127 2,085 2,085 1,500
2020/11/02 2,100 2,120 2,098 2,098 500
2020/10/30 2,134 2,135 2,115 2,123 900
2020/10/29 2,134 2,134 2,125 2,134 400
2020/10/28 2,153 2,153 2,100 2,135 1,100
2020/10/27 2,133 2,134 2,110 2,120 900
2020/10/26 2,168 2,168 2,133 2,133 1,100
2020/10/23 2,134 2,168 2,134 2,136 1,200
2020/10/22 2,170 2,170 2,169 2,170 800
2020/10/21 2,161 2,164 2,150 2,164 800
2020/10/20 2,164 2,164 2,164 2,164 100
2020/10/19 2,170 2,170 2,150 2,150 600
2020/10/16 2,170 2,170 2,170 2,170 400
2020/10/15 2,170 2,170 2,162 2,170 700
2020/10/14 2,213 2,213 2,163 2,170 1,100
2020/10/13 2,181 2,195 2,181 2,195 200
2020/10/12 2,181 2,182 2,181 2,181 400
2020/10/09 2,213 2,213 2,180 2,180 1,100
2020/10/08 2,191 2,207 2,180 2,180 900
2020/10/07 2,202 2,202 2,200 2,200 400
2020/10/06 2,192 2,211 2,191 2,211 1,500
2020/10/05 2,191 2,200 2,191 2,200 500
2020/10/02 2,214 2,218 2,207 2,207 500
2020/09/30 2,202 2,217 2,202 2,206 1,200
2020/09/29 2,233 2,233 2,215 2,215 400
2020/09/28 2,219 2,233 2,219 2,233 700
2020/09/25 2,207 2,219 2,207 2,219 500
2020/09/24 2,210 2,210 2,207 2,207 200
2020/09/23 2,210 2,210 2,210 2,210 300
2020/09/18 2,222 2,222 2,210 2,210 500
2020/09/17 2,220 2,220 2,215 2,215 300
2020/09/16 2,220 2,220 2,220 2,220 100
2020/09/14 2,223 2,224 2,223 2,223 400
2020/09/11 2,207 2,223 2,207 2,223 200
2020/09/10 2,205 2,209 2,205 2,209 200
2020/09/09 2,226 2,229 2,209 2,209 500
2020/09/08 2,233 2,233 2,203 2,226 1,200
2020/09/07 2,222 2,236 2,218 2,220 1,300
2020/09/04 2,236 2,236 2,213 2,222 300
2020/09/03 2,202 2,216 2,202 2,216 200
2020/09/02 2,244 2,244 2,228 2,228 800
2020/09/01 2,230 2,258 2,201 2,219 2,200
2020/08/31 2,208 2,208 2,207 2,208 600
2020/08/28 2,226 2,230 2,223 2,223 1,000
2020/08/27 2,204 2,226 2,204 2,226 400
2020/08/26 2,226 2,226 2,226 2,226 200
2020/08/25 2,225 2,229 2,210 2,229 1,000
2020/08/24 2,198 2,213 2,198 2,213 800
2020/08/21 2,175 2,198 2,175 2,189 400
2020/08/20 2,190 2,208 2,106 2,177 4,300
2020/08/19 2,187 2,187 2,187 2,187 300
2020/08/18 2,200 2,200 2,189 2,189 600
2020/08/17 2,200 2,200 2,189 2,189 500
2020/08/14 2,215 2,216 2,200 2,200 400
2020/08/13 2,215 2,215 2,200 2,200 300
2020/08/12 2,217 2,217 2,214 2,215 700
2020/08/07 2,214 2,214 2,198 2,198 300
2020/08/05 2,192 2,220 2,192 2,200 1,100
2020/08/04 2,226 2,229 2,203 2,203 400
2020/08/03 2,188 2,228 2,188 2,220 1,400
2020/07/31 2,235 2,235 2,191 2,194 1,900
2020/07/30 2,229 2,233 2,220 2,220 700
2020/07/29 2,211 2,211 2,208 2,208 300
2020/07/28 2,208 2,222 2,199 2,222 2,300
2020/07/27 2,188 2,208 2,188 2,198 800
2020/07/22 2,206 2,244 2,206 2,235 3,200
2020/07/21 2,229 2,256 2,204 2,256 2,300
2020/07/20 2,210 2,241 2,200 2,229 3,100
2020/07/17 2,178 2,218 2,178 2,203 900
2020/07/16 2,174 2,174 2,174 2,174 300
2020/07/15 2,170 2,189 2,170 2,189 700
2020/07/14 2,150 2,179 2,150 2,179 700
2020/07/13 2,170 2,170 2,163 2,163 700
2020/07/10 2,150 2,170 2,138 2,170 1,800
2020/07/09 2,150 2,160 2,150 2,157 1,200
2020/07/08 2,150 2,161 2,150 2,161 700
2020/07/07 2,179 2,180 2,169 2,169 1,800
2020/07/06 2,190 2,190 2,186 2,187 2,000
2020/07/03 2,220 2,236 2,179 2,179 2,200
2020/07/02 2,258 2,258 2,220 2,220 500
2020/07/01 2,249 2,249 2,225 2,225 700
2020/06/30 2,270 2,270 2,251 2,251 2,800
2020/06/29 2,270 2,270 2,261 2,270 800
2020/06/26 2,261 2,297 2,261 2,297 700
2020/06/25 2,285 2,290 2,265 2,268 2,200
2020/06/24 2,271 2,286 2,271 2,279 400
2020/06/23 2,298 2,298 2,271 2,271 200
2020/06/22 2,261 2,277 2,261 2,277 500
2020/06/19 2,261 2,298 2,261 2,271 1,600
2020/06/18 2,257 2,296 2,252 2,296 2,000
2020/06/17 2,262 2,262 2,256 2,256 700
2020/06/16 2,262 2,310 2,260 2,262 2,400
2020/06/15 2,280 2,300 2,262 2,262 1,100
2020/06/12 2,251 2,298 2,251 2,298 400
2020/06/11 2,284 2,296 2,260 2,260 800
2020/06/10 2,273 2,284 2,260 2,284 1,200
2020/06/09 2,306 2,342 2,276 2,276 6,000
2020/06/08 2,348 2,350 2,305 2,305 1,200
2020/06/05 2,398 2,398 2,348 2,348 1,400
2020/06/04 2,380 2,380 2,351 2,351 400
2020/06/03 2,385 2,385 2,370 2,370 1,000
2020/06/02 2,405 2,431 2,389 2,414 900
2020/06/01 2,420 2,420 2,383 2,405 1,100
2020/05/29 2,415 2,415 2,362 2,414 700
2020/05/28 2,444 2,444 2,394 2,415 3,700
2020/05/27 2,401 2,403 2,350 2,369 4,700
2020/05/26 2,398 2,398 2,396 2,396 500
2020/05/25 2,344 2,378 2,344 2,368 1,900
2020/05/22 2,370 2,378 2,348 2,369 1,700
2020/05/21 2,350 2,371 2,350 2,371 1,800
2020/05/20 2,342 2,348 2,340 2,348 1,100
2020/05/19 2,309 2,341 2,309 2,341 1,500
2020/05/18 2,309 2,310 2,269 2,309 1,500
2020/05/15 2,307 2,309 2,278 2,309 1,500
2020/05/14 2,292 2,307 2,292 2,307 1,400
2020/05/13 2,280 2,297 2,280 2,296 1,300
2020/05/12 2,276 2,285 2,265 2,284 1,700
2020/05/11 2,254 2,254 2,241 2,241 600
2020/05/08 2,233 2,278 2,233 2,278 1,100
2020/05/07 2,285 2,285 2,257 2,264 800
2020/05/01 2,272 2,291 2,272 2,275 900
2020/04/30 2,340 2,340 2,275 2,317 1,500
2020/04/28 2,330 2,340 2,330 2,340 800
2020/04/27 2,281 2,330 2,264 2,330 1,100
2020/04/24 2,340 2,340 2,330 2,330 500
2020/04/23 2,329 2,343 2,329 2,340 800
2020/04/20 2,300 2,366 2,300 2,366 1,200
2020/04/17 2,266 2,298 2,266 2,296 1,900
2020/04/16 2,266 2,266 2,266 2,266 300
2020/04/15 2,260 2,276 2,235 2,275 1,300
2020/04/14 2,231 2,245 2,211 2,237 1,900
2020/04/13 2,230 2,241 2,225 2,231 1,900
2020/04/10 2,238 2,244 2,238 2,244 400
2020/04/09 2,201 2,238 2,201 2,238 700
2020/04/08 2,190 2,240 2,190 2,201 1,700
2020/04/07 2,163 2,263 2,163 2,240 1,500
2020/04/06 2,220 2,234 2,142 2,170 4,100
2020/04/03 2,257 2,289 2,257 2,289 1,600
2020/04/02 2,276 2,288 2,224 2,288 2,900
2020/04/01 2,261 2,290 2,261 2,277 900
2020/03/31 2,400 2,405 2,310 2,330 3,800
2020/03/30 2,288 2,413 2,257 2,400 11,900
2020/03/27 2,485 2,638 2,460 2,638 6,100
2020/03/26 2,503 2,503 2,436 2,485 3,300
2020/03/25 2,413 2,500 2,413 2,470 4,700
2020/03/24 2,250 2,313 2,250 2,313 1,400
2020/03/23 2,152 2,240 2,152 2,240 2,400
2020/03/19 2,101 2,152 2,101 2,149 2,300
2020/03/18 2,060 2,138 2,060 2,138 3,100
2020/03/17 1,955 2,100 1,955 2,055 4,800
2020/03/16 2,080 2,100 2,050 2,050 3,200
2020/03/13 2,200 2,258 1,908 2,019 13,200
2020/03/12 2,410 2,410 2,358 2,358 2,500
2020/03/11 2,380 2,410 2,360 2,410 1,000
2020/03/10 2,300 2,389 2,297 2,379 5,700
2020/03/09 2,527 2,527 2,400 2,401 5,700
2020/03/05 2,531 2,550 2,531 2,535 1,300
2020/03/04 2,520 2,528 2,520 2,528 600
2020/03/03 2,646 2,646 2,529 2,529 500
2020/03/02 2,500 2,549 2,500 2,521 1,900
2020/02/28 2,550 2,598 2,500 2,500 4,400
2020/02/27 2,603 2,653 2,570 2,570 3,200
2020/02/26 2,653 2,669 2,601 2,602 2,100
2020/02/25 2,655 2,675 2,640 2,670 2,400
2020/02/21 2,697 2,697 2,671 2,671 1,000
2020/02/20 2,710 2,715 2,698 2,699 1,300
2020/02/19 2,698 2,708 2,698 2,707 700
2020/02/18 2,695 2,698 2,677 2,698 1,800
2020/02/17 2,700 2,708 2,690 2,708 1,700
2020/02/14 2,700 2,700 2,700 2,700 100
2020/02/13 2,690 2,700 2,690 2,700 500
2020/02/12 2,688 2,694 2,688 2,690 600
2020/02/10 2,660 2,687 2,660 2,687 800
2020/02/07 2,661 2,698 2,660 2,660 3,100
2020/02/06 2,660 2,667 2,660 2,660 2,600
2020/02/05 2,666 2,674 2,659 2,660 5,500
2020/02/04 2,680 2,694 2,655 2,667 4,600
2020/02/03 2,719 2,719 2,700 2,700 400
2020/01/31 2,710 2,727 2,710 2,727 400
2020/01/30 2,710 2,711 2,700 2,700 1,200
2020/01/29 2,738 2,738 2,709 2,710 2,000
2020/01/28 2,701 2,705 2,701 2,705 900
2020/01/27 2,711 2,720 2,711 2,716 400
2020/01/24 2,744 2,744 2,720 2,720 1,100
2020/01/23 2,725 2,730 2,725 2,730 300
2020/01/22 2,716 2,730 2,716 2,721 600
2020/01/21 2,711 2,736 2,710 2,710 1,000
2020/01/20 2,711 2,711 2,711 2,711 900
2020/01/17 2,710 2,733 2,710 2,727 1,100
2020/01/16 2,706 2,706 2,706 2,706 100
2020/01/15 2,703 2,717 2,703 2,705 400
2020/01/14 2,700 2,722 2,700 2,700 1,100
2020/01/10 2,691 2,700 2,691 2,700 500
2020/01/09 2,689 2,690 2,688 2,690 700
2020/01/08 2,692 2,695 2,680 2,688 2,300
2020/01/07 2,700 2,710 2,700 2,710 1,600
2020/01/06 2,700 2,709 2,690 2,702 1,800

このページの先頭へ