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
2023/12/29 2,060 2,072 2,060 2,070 2,000
2023/12/28 2,051 2,060 2,051 2,060 900
2023/12/27 2,054 2,058 2,047 2,051 2,000
2023/12/26 2,048 2,055 2,048 2,050 1,200
2023/12/25 2,050 2,055 2,050 2,054 1,600
2023/12/22 2,051 2,055 2,049 2,055 1,700
2023/12/21 2,040 2,050 2,040 2,048 3,900
2023/12/20 2,048 2,048 2,040 2,040 1,000
2023/12/19 2,051 2,051 2,045 2,045 2,300
2023/12/18 2,050 2,050 2,047 2,050 1,700
2023/12/15 2,050 2,054 2,050 2,050 800
2023/12/14 2,048 2,050 2,048 2,050 300
2023/12/13 2,048 2,048 2,044 2,047 600
2023/12/12 2,050 2,050 2,048 2,048 1,100
2023/12/11 2,052 2,052 2,048 2,048 800
2023/12/08 2,054 2,067 2,050 2,050 1,500
2023/12/07 2,050 2,054 2,050 2,054 700
2023/12/06 2,060 2,060 2,045 2,049 1,200
2023/12/05 2,063 2,065 2,041 2,065 1,200
2023/12/04 2,045 2,045 2,033 2,033 2,400
2023/12/01 2,067 2,067 2,041 2,042 1,600
2023/11/30 2,056 2,065 2,052 2,052 700
2023/11/29 2,050 2,060 2,050 2,052 1,300
2023/11/28 2,050 2,051 2,040 2,040 1,300
2023/11/27 2,033 2,045 2,033 2,039 2,100
2023/11/24 2,024 2,029 2,024 2,029 1,800
2023/11/22 2,022 2,022 2,020 2,020 500
2023/11/20 2,023 2,023 2,017 2,017 600
2023/11/17 2,020 2,023 2,020 2,023 400
2023/11/16 2,007 2,020 2,005 2,020 2,300
2023/11/15 2,011 2,011 2,011 2,011 100
2023/11/14 2,011 2,020 2,011 2,013 1,200
2023/11/13 2,016 2,021 2,000 2,010 3,900
2023/11/10 2,038 2,038 2,000 2,016 3,400
2023/11/09 2,015 2,028 2,014 2,020 4,000
2023/11/08 2,000 2,020 2,000 2,016 3,800
2023/11/07 2,011 2,011 2,001 2,001 3,900
2023/11/06 2,016 2,033 2,011 2,011 5,200
2023/11/02 2,024 2,024 2,016 2,016 700
2023/11/01 2,020 2,021 2,014 2,021 400
2023/10/31 2,029 2,038 2,002 2,016 2,400
2023/10/30 2,036 2,036 2,000 2,035 2,700
2023/10/27 2,041 2,041 2,020 2,038 2,100
2023/10/26 2,049 2,049 2,041 2,041 500
2023/10/25 2,035 2,047 2,035 2,047 700
2023/10/24 2,051 2,051 2,034 2,034 600
2023/10/23 2,031 2,055 2,031 2,047 600
2023/10/20 2,029 2,031 2,029 2,031 700
2023/10/18 2,059 2,059 2,030 2,032 2,000
2023/10/17 2,071 2,071 2,046 2,046 1,200
2023/10/16 2,057 2,071 2,057 2,071 1,300
2023/10/13 2,054 2,077 2,043 2,065 1,800
2023/10/12 2,039 2,040 2,036 2,040 600
2023/10/11 2,046 2,058 2,039 2,039 1,300
2023/10/10 2,049 2,049 2,041 2,041 800
2023/10/06 2,039 2,080 2,034 2,035 2,100
2023/10/05 2,045 2,048 2,025 2,048 3,000
2023/10/04 2,021 2,050 2,021 2,050 1,500
2023/10/03 2,037 2,049 2,037 2,045 600
2023/10/02 2,050 2,050 2,030 2,035 1,400
2023/09/29 2,031 2,050 2,015 2,050 3,000
2023/09/28 2,057 2,057 2,030 2,030 1,300
2023/09/27 2,028 2,045 2,026 2,045 1,800
2023/09/26 2,029 2,029 2,017 2,018 2,800
2023/09/25 2,023 2,030 2,023 2,026 2,100
2023/09/22 2,020 2,025 2,020 2,025 1,100
2023/09/21 2,015 2,018 2,010 2,018 800
2023/09/20 2,009 2,018 2,009 2,015 500
2023/09/19 2,005 2,013 2,005 2,007 1,000
2023/09/15 2,007 2,007 2,005 2,005 400
2023/09/14 2,002 2,007 2,000 2,004 1,100
2023/09/13 2,005 2,009 2,002 2,002 800
2023/09/12 2,013 2,020 2,004 2,004 2,600
2023/09/11 2,018 2,018 2,006 2,007 1,900
2023/09/08 2,011 2,018 2,006 2,018 1,400
2023/09/07 2,007 2,011 2,007 2,011 700
2023/09/06 2,014 2,014 2,002 2,008 1,200
2023/09/05 2,006 2,006 2,000 2,004 1,600
2023/09/04 2,013 2,013 2,013 2,013 100
2023/09/01 2,005 2,005 2,003 2,005 400
2023/08/31 2,015 2,015 2,005 2,012 800
2023/08/30 1,996 2,000 1,976 2,000 3,100
2023/08/29 1,973 1,990 1,973 1,986 1,500
2023/08/28 1,994 1,995 1,985 1,989 800
2023/08/25 1,997 1,997 1,985 1,987 1,000
2023/08/23 1,983 1,985 1,980 1,980 700
2023/08/22 1,958 1,980 1,958 1,980 6,000
2023/08/21 1,954 1,972 1,954 1,957 6,500
2023/08/18 1,987 1,987 1,968 1,975 8,100
2023/08/17 2,000 2,002 1,960 1,962 3,400
2023/08/16 1,996 1,996 1,981 1,995 1,900
2023/08/15 1,986 2,000 1,985 1,992 1,100
2023/08/14 1,978 2,029 1,976 1,981 2,600
2023/08/10 1,950 1,978 1,950 1,978 1,000
2023/08/09 1,951 1,963 1,950 1,963 2,200
2023/08/08 1,947 1,959 1,947 1,953 1,300
2023/08/07 1,914 1,960 1,914 1,950 23,200
2023/08/04 2,099 2,108 2,024 2,104 4,900
2023/08/03 2,050 2,094 2,048 2,094 2,100
2023/08/02 2,085 2,087 2,067 2,085 2,400
2023/08/01 2,078 2,078 2,075 2,075 300
2023/07/31 2,095 2,095 2,067 2,074 1,800
2023/07/28 2,078 2,078 2,067 2,077 900
2023/07/27 2,052 2,080 2,050 2,078 1,400
2023/07/26 2,091 2,091 2,073 2,073 800
2023/07/25 2,112 2,112 2,065 2,078 4,400
2023/07/24 2,049 2,095 2,038 2,086 4,000
2023/07/21 2,034 2,037 2,030 2,030 2,300
2023/07/20 2,022 2,034 2,020 2,034 2,500
2023/07/19 2,033 2,033 2,000 2,022 3,000
2023/07/18 2,000 2,028 1,987 2,028 9,700
2023/07/14 1,970 1,970 1,952 1,968 1,100
2023/07/13 1,968 1,970 1,961 1,970 1,700
2023/07/12 1,965 1,965 1,958 1,963 2,300
2023/07/11 1,960 1,966 1,960 1,960 1,100
2023/07/10 1,955 1,962 1,955 1,960 1,700
2023/07/07 1,957 1,957 1,952 1,953 500
2023/07/06 1,965 1,965 1,952 1,952 1,900
2023/07/05 1,969 1,969 1,961 1,961 1,400
2023/07/04 1,964 1,970 1,958 1,969 3,200
2023/07/03 1,950 1,960 1,950 1,960 2,500
2023/06/30 1,920 1,950 1,920 1,950 2,800
2023/06/29 1,920 1,945 1,920 1,935 800
2023/06/28 1,922 1,925 1,920 1,920 2,000
2023/06/27 1,920 1,923 1,920 1,920 600
2023/06/26 1,920 1,920 1,914 1,916 2,300
2023/06/23 1,946 1,946 1,915 1,915 3,300
2023/06/22 1,940 1,945 1,932 1,945 700
2023/06/21 1,931 1,944 1,931 1,938 1,100
2023/06/20 1,945 1,945 1,925 1,931 3,800
2023/06/19 1,944 1,946 1,921 1,927 3,700
2023/06/16 1,917 1,920 1,910 1,920 1,700
2023/06/15 1,911 1,914 1,910 1,911 600
2023/06/14 1,914 1,917 1,911 1,911 1,600
2023/06/13 1,910 1,912 1,910 1,911 600
2023/06/12 1,911 1,915 1,910 1,910 1,100
2023/06/09 1,902 1,909 1,902 1,909 500
2023/06/08 1,905 1,905 1,901 1,901 1,000
2023/06/07 1,903 1,905 1,895 1,905 2,600
2023/06/06 1,900 1,902 1,898 1,902 1,100
2023/06/05 1,895 1,900 1,895 1,900 1,000
2023/06/02 1,895 1,900 1,890 1,900 800
2023/06/01 1,892 1,896 1,890 1,896 1,500
2023/05/31 1,902 1,902 1,891 1,896 800
2023/05/30 1,900 1,902 1,890 1,896 3,200
2023/05/29 1,905 1,908 1,900 1,900 1,000
2023/05/26 1,917 1,917 1,901 1,905 2,400
2023/05/25 1,916 1,916 1,903 1,905 1,000
2023/05/24 1,911 1,912 1,910 1,912 900
2023/05/23 1,914 1,919 1,911 1,913 1,000
2023/05/22 1,909 1,917 1,890 1,914 7,200
2023/05/19 1,890 1,890 1,871 1,881 3,700
2023/05/18 1,887 1,887 1,873 1,875 3,600
2023/05/17 1,887 1,887 1,870 1,880 1,100
2023/05/16 1,875 1,876 1,868 1,874 2,800
2023/05/15 1,920 1,920 1,871 1,871 10,800
2023/05/12 1,901 1,909 1,898 1,903 3,300
2023/05/11 1,900 1,908 1,893 1,908 1,500
2023/05/10 1,900 1,904 1,896 1,900 800
2023/05/09 1,896 1,900 1,886 1,895 2,200
2023/05/08 1,890 1,891 1,875 1,890 5,400
2023/05/02 1,880 1,882 1,871 1,880 1,900
2023/05/01 1,886 1,886 1,867 1,880 3,700
2023/04/28 1,881 1,881 1,877 1,877 800
2023/04/27 1,865 1,873 1,863 1,873 900
2023/04/26 1,884 1,884 1,864 1,864 700
2023/04/25 1,871 1,880 1,865 1,880 1,300
2023/04/24 1,871 1,877 1,869 1,871 1,900
2023/04/21 1,868 1,871 1,862 1,871 3,700
2023/04/20 1,864 1,867 1,858 1,867 2,400
2023/04/19 1,859 1,866 1,857 1,858 1,100
2023/04/18 1,867 1,868 1,859 1,859 1,000
2023/04/17 1,868 1,870 1,865 1,865 1,200
2023/04/14 1,869 1,869 1,860 1,868 1,100
2023/04/13 1,873 1,873 1,861 1,869 1,400
2023/04/12 1,861 1,873 1,861 1,873 600
2023/04/11 1,862 1,862 1,861 1,862 500
2023/04/10 1,862 1,872 1,862 1,870 600
2023/04/07 1,872 1,873 1,862 1,862 800
2023/04/06 1,871 1,874 1,870 1,874 400
2023/04/05 1,875 1,875 1,872 1,872 2,200
2023/04/04 1,877 1,880 1,874 1,880 1,300
2023/04/03 1,882 1,882 1,867 1,878 2,200
2023/03/31 1,900 1,900 1,861 1,882 2,300
2023/03/30 1,860 1,915 1,860 1,900 4,600
2023/03/29 1,973 1,983 1,969 1,978 6,100
2023/03/28 1,974 1,974 1,970 1,970 3,300
2023/03/27 1,960 1,969 1,960 1,969 2,600
2023/03/24 1,937 1,955 1,937 1,955 2,100
2023/03/23 1,930 1,940 1,911 1,940 1,800
2023/03/22 1,960 1,960 1,850 1,930 7,200
2023/03/20 1,957 1,964 1,942 1,960 1,200
2023/03/17 1,930 1,940 1,930 1,940 1,100
2023/03/16 1,950 1,958 1,932 1,932 1,600
2023/03/15 1,965 1,966 1,950 1,950 2,500
2023/03/14 1,970 1,970 1,966 1,966 1,000
2023/03/13 1,969 1,969 1,965 1,967 1,300
2023/03/10 1,978 1,978 1,970 1,975 900
2023/03/09 1,976 1,978 1,976 1,977 1,000
2023/03/08 1,960 1,965 1,960 1,965 1,000
2023/03/07 1,965 1,965 1,960 1,965 1,800
2023/03/06 1,965 1,965 1,953 1,964 1,200
2023/03/03 1,942 1,952 1,942 1,952 1,800
2023/03/02 1,949 1,950 1,942 1,942 2,000
2023/03/01 1,945 1,945 1,936 1,943 2,200
2023/02/28 1,933 1,933 1,930 1,930 1,700
2023/02/27 1,920 1,932 1,920 1,932 1,300
2023/02/24 1,921 1,921 1,920 1,921 800
2023/02/22 1,915 1,915 1,904 1,905 700
2023/02/21 1,914 1,918 1,912 1,915 1,400
2023/02/20 1,887 1,913 1,887 1,912 600
2023/02/17 1,885 1,900 1,885 1,887 1,500
2023/02/16 1,890 1,903 1,890 1,895 900
2023/02/15 1,899 1,899 1,896 1,896 500
2023/02/14 1,905 1,905 1,899 1,899 1,600
2023/02/13 1,913 1,913 1,905 1,905 600
2023/02/10 1,920 1,920 1,890 1,906 4,100
2023/02/09 1,950 1,950 1,918 1,920 6,400
2023/02/08 1,961 1,962 1,948 1,955 700
2023/02/07 1,945 1,968 1,945 1,968 2,500
2023/02/06 1,931 1,947 1,929 1,947 2,000
2023/02/03 1,914 1,931 1,914 1,931 1,500
2023/02/02 1,923 1,923 1,918 1,920 1,100
2023/02/01 1,920 1,920 1,919 1,920 600
2023/01/31 1,923 1,924 1,910 1,916 1,600
2023/01/30 1,923 1,923 1,912 1,923 800
2023/01/27 1,920 1,920 1,907 1,911 1,200
2023/01/26 1,900 1,903 1,900 1,903 700
2023/01/25 1,899 1,900 1,893 1,893 2,500
2023/01/24 1,888 1,892 1,884 1,892 1,800
2023/01/23 1,885 1,888 1,885 1,888 500
2023/01/20 1,876 1,885 1,876 1,877 600
2023/01/19 1,878 1,880 1,875 1,875 1,800
2023/01/18 1,886 1,888 1,886 1,888 1,200
2023/01/17 1,890 1,890 1,880 1,886 1,100
2023/01/16 1,890 1,890 1,883 1,890 700
2023/01/13 1,866 1,890 1,866 1,890 800
2023/01/12 1,860 1,876 1,860 1,876 600
2023/01/11 1,860 1,897 1,856 1,887 3,300
2023/01/10 1,852 1,853 1,852 1,853 400
2023/01/06 1,850 1,851 1,850 1,851 500
2023/01/05 1,858 1,858 1,850 1,850 300
2023/01/04 1,853 1,859 1,853 1,858 400

このページの先頭へ