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
2021/12/30 1,904 1,917 1,904 1,907 1,800
2021/12/29 1,906 1,920 1,906 1,913 1,800
2021/12/28 1,906 1,906 1,900 1,902 3,400
2021/12/27 1,905 1,910 1,901 1,907 6,400
2021/12/24 1,906 1,907 1,903 1,905 1,400
2021/12/23 1,904 1,906 1,903 1,903 2,000
2021/12/22 1,903 1,906 1,903 1,903 1,200
2021/12/21 1,903 1,905 1,902 1,905 1,400
2021/12/20 1,902 1,905 1,902 1,903 1,200
2021/12/17 1,903 1,905 1,902 1,902 800
2021/12/16 1,905 1,906 1,903 1,903 1,600
2021/12/15 1,910 1,910 1,905 1,905 800
2021/12/14 1,914 1,914 1,910 1,910 1,000
2021/12/13 1,928 1,931 1,914 1,914 2,500
2021/12/10 1,929 1,929 1,919 1,926 800
2021/12/09 1,930 1,931 1,926 1,926 1,100
2021/12/08 1,923 1,938 1,923 1,930 900
2021/12/07 1,943 1,949 1,922 1,932 1,000
2021/12/06 1,949 1,950 1,947 1,950 600
2021/12/03 1,920 1,940 1,919 1,940 1,600
2021/12/02 1,931 1,931 1,924 1,924 1,400
2021/12/01 1,933 1,935 1,931 1,931 1,300
2021/11/30 1,968 1,968 1,932 1,932 1,900
2021/11/29 1,967 1,967 1,937 1,941 1,100
2021/11/26 1,990 1,990 1,955 1,968 1,200
2021/11/25 1,940 2,000 1,935 2,000 3,600
2021/11/24 1,933 1,941 1,933 1,941 800
2021/11/22 1,934 1,934 1,930 1,931 600
2021/11/19 1,949 1,949 1,922 1,924 1,600
2021/11/18 1,928 1,950 1,928 1,945 1,800
2021/11/17 1,926 1,927 1,915 1,915 1,200
2021/11/16 1,923 1,927 1,923 1,926 800
2021/11/15 1,919 1,919 1,917 1,919 400
2021/11/12 1,914 1,918 1,914 1,918 300
2021/11/11 1,918 1,919 1,915 1,915 400
2021/11/10 1,915 1,918 1,912 1,912 1,200
2021/11/09 1,906 1,915 1,906 1,915 900
2021/11/08 1,911 1,911 1,906 1,906 1,900
2021/11/05 1,910 1,911 1,910 1,910 400
2021/11/04 1,911 1,918 1,909 1,909 1,600
2021/11/02 1,918 1,919 1,907 1,909 1,200
2021/11/01 1,918 1,919 1,908 1,908 1,600
2021/10/29 1,917 1,917 1,917 1,917 400
2021/10/28 1,914 1,920 1,914 1,918 1,200
2021/10/27 1,912 1,914 1,912 1,914 700
2021/10/26 1,912 1,912 1,911 1,911 700
2021/10/25 1,908 1,912 1,908 1,912 2,100
2021/10/22 1,905 1,907 1,905 1,907 500
2021/10/21 1,904 1,908 1,904 1,905 300
2021/10/20 1,906 1,906 1,906 1,906 100
2021/10/19 1,901 1,906 1,901 1,906 1,300
2021/10/18 1,901 1,905 1,901 1,903 700
2021/10/15 1,907 1,908 1,901 1,907 1,100
2021/10/14 1,902 1,907 1,901 1,901 1,500
2021/10/13 1,903 1,907 1,902 1,902 400
2021/10/12 1,901 1,903 1,901 1,903 300
2021/10/11 1,902 1,910 1,901 1,901 1,400
2021/10/08 1,905 1,910 1,901 1,901 1,800
2021/10/07 1,906 1,906 1,905 1,905 700
2021/10/06 1,904 1,910 1,904 1,906 600
2021/10/05 1,916 1,916 1,905 1,905 300
2021/10/04 1,919 1,919 1,917 1,917 400
2021/10/01 1,914 1,914 1,907 1,907 300
2021/09/30 1,905 1,917 1,905 1,912 1,200
2021/09/29 1,902 1,910 1,901 1,904 3,100
2021/09/28 1,910 1,910 1,902 1,902 1,500
2021/09/27 1,904 1,908 1,901 1,905 1,400
2021/09/24 1,910 1,910 1,903 1,905 1,700
2021/09/22 1,907 1,907 1,904 1,904 500
2021/09/21 1,905 1,907 1,902 1,907 1,700
2021/09/17 1,910 1,912 1,909 1,909 1,300
2021/09/16 1,916 1,916 1,911 1,912 800
2021/09/15 1,911 1,914 1,909 1,909 600
2021/09/14 1,909 1,911 1,906 1,909 1,200
2021/09/13 1,912 1,912 1,912 1,912 600
2021/09/10 1,907 1,910 1,905 1,905 1,200
2021/09/09 1,910 1,912 1,905 1,906 1,100
2021/09/08 1,908 1,916 1,904 1,912 1,600
2021/09/07 1,918 1,918 1,903 1,903 700
2021/09/06 1,904 1,922 1,903 1,903 1,100
2021/09/03 1,903 1,922 1,903 1,907 600
2021/09/02 1,931 1,931 1,902 1,902 2,200
2021/09/01 1,920 1,938 1,914 1,918 2,200
2021/08/31 1,907 1,920 1,907 1,920 1,500
2021/08/30 1,911 1,913 1,907 1,913 1,600
2021/08/27 1,914 1,914 1,911 1,911 400
2021/08/26 1,904 1,914 1,904 1,914 1,000
2021/08/25 1,908 1,914 1,904 1,914 900
2021/08/24 1,914 1,915 1,902 1,907 700
2021/08/23 1,905 1,913 1,905 1,913 600
2021/08/20 1,903 1,905 1,901 1,901 1,800
2021/08/19 1,902 1,916 1,901 1,901 1,300
2021/08/18 1,910 1,912 1,901 1,902 1,600
2021/08/17 1,906 1,910 1,904 1,904 900
2021/08/16 1,919 1,919 1,907 1,908 1,600
2021/08/13 1,913 1,944 1,913 1,944 1,800
2021/08/12 1,917 1,930 1,915 1,920 2,600
2021/08/11 1,930 1,933 1,917 1,917 4,200
2021/08/10 1,955 1,955 1,940 1,940 1,500
2021/08/06 1,958 1,958 1,958 1,958 100
2021/08/05 1,970 1,970 1,959 1,959 1,400
2021/08/04 1,981 1,981 1,975 1,975 2,000
2021/08/03 1,983 1,983 1,980 1,983 1,100
2021/08/02 1,988 1,988 1,984 1,984 1,500
2021/07/30 1,988 1,988 1,988 1,988 700
2021/07/29 1,991 2,000 1,990 1,990 400
2021/07/28 1,998 1,999 1,998 1,999 600
2021/07/27 1,990 1,991 1,990 1,991 200
2021/07/26 1,992 1,995 1,987 1,989 700
2021/07/21 1,987 1,992 1,987 1,992 1,600
2021/07/20 1,998 1,998 1,997 1,998 400
2021/07/19 2,003 2,003 1,993 1,998 600
2021/07/16 1,995 2,007 1,995 2,007 1,200
2021/07/15 1,986 1,999 1,986 1,999 1,000
2021/07/14 1,993 1,993 1,987 1,987 1,000
2021/07/13 1,987 1,994 1,987 1,994 200
2021/07/12 1,995 1,995 1,987 1,987 800
2021/07/09 1,991 1,997 1,991 1,997 200
2021/07/08 1,992 1,997 1,992 1,997 300
2021/07/06 2,000 2,000 1,999 1,999 300
2021/07/05 1,990 2,000 1,990 2,000 2,300
2021/07/02 1,997 1,998 1,992 1,992 1,000
2021/07/01 1,998 1,998 1,993 1,993 500
2021/06/30 1,991 1,999 1,991 1,991 1,700
2021/06/29 1,990 2,000 1,989 1,997 1,000
2021/06/28 1,989 1,995 1,989 1,990 1,100
2021/06/25 1,995 1,995 1,990 1,990 800
2021/06/24 1,990 1,990 1,990 1,990 800
2021/06/23 1,994 1,994 1,988 1,990 700
2021/06/22 1,996 1,996 1,990 1,990 700
2021/06/21 1,998 1,998 1,990 1,990 1,800
2021/06/18 2,007 2,008 2,002 2,002 800
2021/06/17 2,003 2,004 2,003 2,004 600
2021/06/16 2,010 2,010 2,004 2,005 500
2021/06/15 2,008 2,010 2,008 2,010 1,000
2021/06/14 2,004 2,010 2,004 2,010 1,300
2021/06/11 2,004 2,004 1,999 2,004 500
2021/06/10 2,000 2,005 2,000 2,005 300
2021/06/09 1,998 2,005 1,998 2,005 1,700
2021/06/08 1,998 2,000 1,998 1,998 1,100
2021/06/07 2,000 2,017 1,998 1,998 3,600
2021/06/04 2,005 2,005 2,000 2,000 500
2021/06/03 1,997 1,998 1,997 1,998 200
2021/06/02 2,005 2,008 1,994 2,007 600
2021/06/01 2,005 2,005 1,991 2,002 300
2021/05/31 1,986 2,008 1,986 1,996 2,700
2021/05/28 1,993 1,994 1,986 1,994 700
2021/05/27 1,984 1,986 1,984 1,984 700
2021/05/26 1,993 1,993 1,983 1,990 800
2021/05/25 1,986 1,991 1,983 1,985 1,700
2021/05/24 1,988 1,992 1,988 1,992 500
2021/05/21 1,991 1,991 1,984 1,988 400
2021/05/20 1,988 1,990 1,981 1,981 1,600
2021/05/19 1,988 1,989 1,988 1,989 200
2021/05/18 2,000 2,000 1,987 1,987 400
2021/05/17 1,995 1,995 1,983 1,995 500
2021/05/14 1,986 1,995 1,981 1,995 500
2021/05/13 1,985 1,986 1,982 1,986 600
2021/05/12 1,991 1,991 1,985 1,985 1,000
2021/05/11 1,993 1,999 1,991 1,992 400
2021/05/10 1,998 1,998 1,993 1,993 1,000
2021/05/07 2,007 2,008 2,007 2,008 400
2021/05/06 1,992 2,008 1,991 2,008 1,200
2021/04/30 1,982 1,998 1,982 1,991 2,700
2021/04/28 2,005 2,008 2,003 2,005 700
2021/04/27 1,997 2,005 1,997 1,999 500
2021/04/26 2,004 2,005 1,997 1,997 1,000
2021/04/23 2,004 2,004 1,998 2,004 1,700
2021/04/22 2,001 2,004 2,001 2,001 800
2021/04/21 2,001 2,007 2,001 2,006 500
2021/04/20 2,010 2,010 2,000 2,007 600
2021/04/19 2,002 2,008 2,002 2,008 900
2021/04/16 2,000 2,007 2,000 2,007 800
2021/04/15 2,000 2,005 1,999 2,003 1,500
2021/04/14 2,003 2,003 2,000 2,000 1,100
2021/04/13 2,005 2,005 2,003 2,003 200
2021/04/12 2,003 2,009 2,000 2,009 1,400
2021/04/09 2,010 2,010 2,002 2,003 1,000
2021/04/08 2,004 2,010 2,001 2,007 900
2021/04/07 2,005 2,015 2,005 2,005 600
2021/04/06 2,007 2,010 2,006 2,006 1,400
2021/04/05 2,023 2,023 2,008 2,012 1,900
2021/04/02 2,046 2,052 2,023 2,023 1,700
2021/04/01 2,059 2,059 2,046 2,046 2,000
2021/03/31 2,050 2,070 2,043 2,054 2,000
2021/03/30 2,100 2,100 2,007 2,060 4,800
2021/03/29 2,195 2,200 2,180 2,185 7,900
2021/03/26 2,176 2,192 2,160 2,191 3,900
2021/03/25 2,160 2,173 2,149 2,173 3,500
2021/03/24 2,166 2,166 2,151 2,160 2,400
2021/03/23 2,158 2,169 2,158 2,166 2,000
2021/03/22 2,145 2,157 2,145 2,148 1,500
2021/03/19 2,129 2,144 2,129 2,142 1,400
2021/03/18 2,125 2,127 2,125 2,126 1,400
2021/03/17 2,120 2,125 2,103 2,125 1,800
2021/03/16 2,100 2,117 2,100 2,117 2,400
2021/03/15 2,100 2,100 2,090 2,100 1,500
2021/03/12 2,110 2,110 2,080 2,090 3,700
2021/03/11 2,112 2,112 2,100 2,100 600
2021/03/10 2,110 2,112 2,110 2,112 400
2021/03/09 2,105 2,117 2,105 2,117 600
2021/03/08 2,101 2,105 2,100 2,100 1,000
2021/03/05 2,106 2,106 2,067 2,082 1,400
2021/03/04 2,105 2,107 2,102 2,102 1,400
2021/03/03 2,074 2,100 2,074 2,100 800
2021/03/02 2,102 2,102 2,100 2,100 400
2021/03/01 2,102 2,102 2,071 2,071 1,200
2021/02/26 2,108 2,108 2,102 2,107 900
2021/02/25 2,100 2,106 2,090 2,106 3,200
2021/02/24 2,086 2,097 2,086 2,097 700
2021/02/22 2,070 2,082 2,070 2,082 800
2021/02/19 2,070 2,077 2,069 2,070 800
2021/02/18 2,096 2,099 2,066 2,077 2,700
2021/02/17 2,074 2,099 2,074 2,085 800
2021/02/16 2,089 2,098 2,071 2,098 1,900
2021/02/15 2,078 2,095 2,070 2,095 1,600
2021/02/12 2,050 2,068 2,044 2,068 800
2021/02/10 2,051 2,059 2,041 2,042 900
2021/02/09 2,030 2,051 2,030 2,051 1,000
2021/02/08 2,037 2,047 2,031 2,031 1,600
2021/02/05 2,035 2,037 2,012 2,037 1,000
2021/02/04 2,011 2,012 2,000 2,012 1,700
2021/02/03 2,000 2,039 2,000 2,011 1,200
2021/02/02 2,000 2,002 1,999 1,999 1,100
2021/02/01 2,032 2,032 2,000 2,000 2,900
2021/01/29 2,050 2,050 2,040 2,040 700
2021/01/28 2,050 2,060 2,050 2,050 800
2021/01/27 2,080 2,085 2,040 2,050 2,000
2021/01/26 2,098 2,098 2,080 2,080 1,800
2021/01/25 2,075 2,095 2,074 2,095 1,400
2021/01/22 2,068 2,075 2,068 2,075 400
2021/01/21 2,075 2,075 2,062 2,068 1,000
2021/01/20 2,070 2,075 2,061 2,075 800
2021/01/19 2,060 2,072 2,060 2,072 900
2021/01/18 2,070 2,070 2,060 2,060 1,000
2021/01/15 2,066 2,067 2,063 2,067 2,200
2021/01/14 2,017 2,065 2,017 2,046 2,000
2021/01/13 1,989 2,010 1,989 2,010 1,500
2021/01/12 1,980 1,989 1,965 1,989 2,200
2021/01/08 1,959 1,972 1,959 1,972 900
2021/01/07 1,941 1,962 1,936 1,962 1,200
2021/01/06 1,930 1,939 1,930 1,939 1,100
2021/01/05 1,929 1,929 1,912 1,924 1,400
2021/01/04 1,910 1,917 1,903 1,911 1,600

このページの先頭へ