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 |
|---|---|---|---|---|---|
| 2024/11/08 | 2,753 | 2,775 | 2,732 | 2,744 | 5,400 |
| 2024/11/07 | 2,694 | 2,735 | 2,694 | 2,722 | 3,500 |
| 2024/11/06 | 2,677 | 2,700 | 2,656 | 2,694 | 3,700 |
| 2024/11/05 | 2,640 | 2,680 | 2,626 | 2,680 | 4,300 |
| 2024/11/01 | 2,650 | 2,668 | 2,623 | 2,644 | 2,500 |
| 2024/10/31 | 2,649 | 2,660 | 2,649 | 2,652 | 1,700 |
| 2024/10/30 | 2,664 | 2,668 | 2,650 | 2,656 | 2,800 |
| 2024/10/29 | 2,644 | 2,668 | 2,644 | 2,665 | 1,700 |
| 2024/10/28 | 2,605 | 2,658 | 2,605 | 2,644 | 2,400 |
| 2024/10/25 | 2,628 | 2,629 | 2,605 | 2,605 | 2,100 |
| 2024/10/24 | 2,615 | 2,625 | 2,604 | 2,621 | 3,000 |
| 2024/10/23 | 2,651 | 2,652 | 2,602 | 2,611 | 4,300 |
| 2024/10/22 | 2,677 | 2,683 | 2,658 | 2,658 | 1,600 |
| 2024/10/21 | 2,668 | 2,680 | 2,665 | 2,677 | 1,500 |
| 2024/10/18 | 2,691 | 2,691 | 2,658 | 2,674 | 3,600 |
| 2024/10/17 | 2,636 | 2,690 | 2,636 | 2,678 | 4,800 |
| 2024/10/16 | 2,622 | 2,646 | 2,617 | 2,634 | 4,700 |
| 2024/10/15 | 2,576 | 2,632 | 2,576 | 2,630 | 7,000 |
| 2024/10/11 | 2,557 | 2,559 | 2,551 | 2,558 | 1,100 |
| 2024/10/10 | 2,565 | 2,565 | 2,557 | 2,557 | 1,600 |
| 2024/10/09 | 2,559 | 2,585 | 2,559 | 2,563 | 1,800 |
| 2024/10/08 | 2,551 | 2,578 | 2,551 | 2,555 | 900 |
| 2024/10/07 | 2,550 | 2,570 | 2,550 | 2,551 | 3,900 |
| 2024/10/04 | 2,533 | 2,548 | 2,533 | 2,540 | 6,100 |
| 2024/10/03 | 2,552 | 2,565 | 2,530 | 2,535 | 9,200 |
| 2024/10/02 | 2,561 | 2,565 | 2,548 | 2,552 | 3,100 |
| 2024/10/01 | 2,559 | 2,582 | 2,500 | 2,561 | 7,300 |
| 2024/09/30 | 2,555 | 2,580 | 2,549 | 2,557 | 2,300 |
| 2024/09/27 | 2,565 | 2,588 | 2,553 | 2,555 | 3,800 |
| 2024/09/26 | 2,576 | 2,596 | 2,570 | 2,576 | 5,200 |
| 2024/09/25 | 2,569 | 2,593 | 2,568 | 2,577 | 3,900 |
| 2024/09/24 | 2,582 | 2,599 | 2,575 | 2,578 | 4,200 |
| 2024/09/20 | 2,574 | 2,585 | 2,568 | 2,568 | 4,100 |
| 2024/09/19 | 2,583 | 2,612 | 2,561 | 2,571 | 7,200 |
| 2024/09/18 | 2,569 | 2,611 | 2,551 | 2,583 | 6,600 |
| 2024/09/17 | 2,596 | 2,596 | 2,541 | 2,569 | 4,800 |
| 2024/09/13 | 2,562 | 2,572 | 2,550 | 2,554 | 3,700 |
| 2024/09/12 | 2,556 | 2,563 | 2,550 | 2,554 | 2,200 |
| 2024/09/11 | 2,582 | 2,582 | 2,534 | 2,543 | 2,300 |
| 2024/09/10 | 2,556 | 2,598 | 2,540 | 2,550 | 4,700 |
| 2024/09/09 | 2,516 | 2,561 | 2,515 | 2,556 | 5,000 |
| 2024/09/06 | 2,541 | 2,577 | 2,526 | 2,535 | 3,100 |
| 2024/09/05 | 2,550 | 2,552 | 2,508 | 2,535 | 3,400 |
| 2024/09/04 | 2,531 | 2,571 | 2,531 | 2,550 | 5,300 |
| 2024/09/03 | 2,587 | 2,590 | 2,565 | 2,590 | 2,100 |
| 2024/09/02 | 2,586 | 2,599 | 2,583 | 2,583 | 1,400 |
| 2024/08/30 | 2,585 | 2,600 | 2,582 | 2,586 | 2,600 |
| 2024/08/29 | 2,612 | 2,612 | 2,572 | 2,585 | 2,800 |
| 2024/08/28 | 2,617 | 2,658 | 2,614 | 2,618 | 2,200 |
| 2024/08/27 | 2,623 | 2,635 | 2,620 | 2,620 | 4,900 |
| 2024/08/26 | 2,625 | 2,647 | 2,625 | 2,635 | 3,400 |
| 2024/08/23 | 2,604 | 2,627 | 2,604 | 2,620 | 4,000 |
| 2024/08/22 | 2,600 | 2,615 | 2,591 | 2,604 | 2,200 |
| 2024/08/21 | 2,582 | 2,615 | 2,582 | 2,600 | 2,000 |
| 2024/08/20 | 2,641 | 2,641 | 2,588 | 2,588 | 3,200 |
| 2024/08/19 | 2,646 | 2,665 | 2,646 | 2,652 | 2,700 |
| 2024/08/16 | 2,643 | 2,693 | 2,643 | 2,655 | 2,500 |
| 2024/08/15 | 2,570 | 2,632 | 2,569 | 2,632 | 3,300 |
| 2024/08/14 | 2,558 | 2,567 | 2,550 | 2,566 | 1,700 |
| 2024/08/13 | 2,584 | 2,584 | 2,507 | 2,545 | 4,600 |
| 2024/08/09 | 2,489 | 2,582 | 2,475 | 2,500 | 5,400 |
| 2024/08/08 | 2,505 | 2,539 | 2,489 | 2,489 | 4,600 |
| 2024/08/07 | 2,501 | 2,594 | 2,501 | 2,505 | 6,700 |
| 2024/08/06 | 2,490 | 2,674 | 2,480 | 2,570 | 5,500 |
| 2024/08/05 | 2,512 | 2,512 | 2,400 | 2,402 | 12,600 |
| 2024/08/02 | 2,601 | 2,700 | 2,559 | 2,641 | 6,100 |
| 2024/08/01 | 2,761 | 2,790 | 2,730 | 2,741 | 5,700 |
| 2024/07/31 | 2,777 | 2,778 | 2,753 | 2,760 | 3,000 |
| 2024/07/30 | 2,774 | 2,798 | 2,774 | 2,776 | 1,300 |
| 2024/07/29 | 2,777 | 2,783 | 2,773 | 2,777 | 1,600 |
| 2024/07/26 | 2,779 | 2,794 | 2,771 | 2,776 | 2,100 |
| 2024/07/25 | 2,779 | 2,785 | 2,777 | 2,782 | 3,600 |
| 2024/07/24 | 2,812 | 2,819 | 2,773 | 2,792 | 3,400 |
| 2024/07/23 | 2,822 | 2,824 | 2,812 | 2,812 | 2,300 |
| 2024/07/22 | 2,816 | 2,830 | 2,812 | 2,812 | 2,900 |
| 2024/07/19 | 2,812 | 2,820 | 2,812 | 2,816 | 1,500 |
| 2024/07/18 | 2,823 | 2,823 | 2,812 | 2,812 | 2,100 |
| 2024/07/17 | 2,819 | 2,824 | 2,814 | 2,823 | 1,700 |
| 2024/07/16 | 2,812 | 2,820 | 2,811 | 2,811 | 3,400 |
| 2024/07/12 | 2,825 | 2,825 | 2,812 | 2,812 | 900 |
| 2024/07/11 | 2,809 | 2,825 | 2,791 | 2,825 | 3,400 |
| 2024/07/10 | 2,841 | 2,843 | 2,806 | 2,806 | 4,600 |
| 2024/07/09 | 2,840 | 2,850 | 2,838 | 2,842 | 1,900 |
| 2024/07/08 | 2,845 | 2,845 | 2,807 | 2,821 | 2,100 |
| 2024/07/05 | 2,856 | 2,857 | 2,845 | 2,857 | 2,100 |
| 2024/07/04 | 2,860 | 2,860 | 2,840 | 2,852 | 3,500 |
| 2024/07/03 | 2,844 | 2,855 | 2,831 | 2,844 | 2,700 |
| 2024/07/02 | 2,845 | 2,856 | 2,832 | 2,844 | 2,300 |
| 2024/07/01 | 2,855 | 2,859 | 2,826 | 2,845 | 5,500 |
| 2024/06/28 | 2,786 | 2,860 | 2,786 | 2,860 | 13,000 |
| 2024/06/27 | 2,726 | 2,785 | 2,726 | 2,785 | 2,600 |
| 2024/06/26 | 2,745 | 2,769 | 2,723 | 2,726 | 2,500 |
| 2024/06/25 | 2,698 | 2,800 | 2,681 | 2,730 | 6,000 |
| 2024/06/24 | 2,660 | 2,718 | 2,656 | 2,698 | 2,600 |
| 2024/06/21 | 2,701 | 2,749 | 2,662 | 2,662 | 2,400 |
| 2024/06/20 | 2,752 | 2,752 | 2,660 | 2,701 | 5,900 |
| 2024/06/19 | 2,802 | 2,802 | 2,762 | 2,767 | 6,800 |
| 2024/06/18 | 2,663 | 2,861 | 2,663 | 2,822 | 34,300 |
| 2024/06/17 | 2,476 | 2,650 | 2,461 | 2,650 | 20,500 |
| 2024/06/14 | 2,437 | 2,470 | 2,437 | 2,453 | 3,200 |
| 2024/06/13 | 2,445 | 2,458 | 2,437 | 2,438 | 1,700 |
| 2024/06/12 | 2,449 | 2,450 | 2,432 | 2,450 | 1,800 |
| 2024/06/11 | 2,457 | 2,458 | 2,431 | 2,450 | 4,200 |
| 2024/06/10 | 2,420 | 2,448 | 2,420 | 2,435 | 3,100 |
| 2024/06/07 | 2,386 | 2,405 | 2,386 | 2,401 | 2,800 |
| 2024/06/06 | 2,390 | 2,406 | 2,385 | 2,386 | 2,500 |
| 2024/06/05 | 2,418 | 2,429 | 2,364 | 2,390 | 5,100 |
| 2024/06/04 | 2,459 | 2,459 | 2,425 | 2,441 | 2,100 |
| 2024/06/03 | 2,401 | 2,443 | 2,401 | 2,439 | 3,800 |
| 2024/05/31 | 2,333 | 2,411 | 2,333 | 2,361 | 2,900 |
| 2024/05/30 | 2,350 | 2,364 | 2,316 | 2,331 | 3,500 |
| 2024/05/29 | 2,430 | 2,456 | 2,375 | 2,375 | 2,800 |
| 2024/05/28 | 2,458 | 2,458 | 2,424 | 2,430 | 1,900 |
| 2024/05/27 | 2,490 | 2,490 | 2,444 | 2,459 | 2,900 |
| 2024/05/24 | 2,482 | 2,487 | 2,461 | 2,487 | 4,900 |
| 2024/05/23 | 2,424 | 2,482 | 2,424 | 2,482 | 19,100 |
| 2024/05/22 | 2,370 | 2,374 | 2,370 | 2,374 | 2,100 |
| 2024/05/21 | 2,360 | 2,374 | 2,350 | 2,370 | 4,500 |
| 2024/05/20 | 2,341 | 2,350 | 2,323 | 2,344 | 4,000 |
| 2024/05/17 | 2,318 | 2,341 | 2,312 | 2,341 | 3,100 |
| 2024/05/16 | 2,357 | 2,385 | 2,323 | 2,323 | 6,500 |
| 2024/05/15 | 2,367 | 2,370 | 2,326 | 2,357 | 15,300 |
| 2024/05/14 | 2,339 | 2,449 | 2,300 | 2,305 | 59,900 |
| 2024/05/13 | 2,081 | 2,098 | 2,073 | 2,089 | 5,300 |
| 2024/05/10 | 2,128 | 2,128 | 2,073 | 2,073 | 3,900 |
| 2024/05/09 | 2,090 | 2,104 | 2,078 | 2,078 | 1,700 |
| 2024/05/08 | 2,105 | 2,110 | 2,090 | 2,090 | 3,200 |
| 2024/05/07 | 2,127 | 2,128 | 2,105 | 2,105 | 2,000 |
| 2024/05/02 | 2,125 | 2,134 | 2,125 | 2,127 | 1,000 |
| 2024/05/01 | 2,102 | 2,125 | 2,102 | 2,125 | 400 |
| 2024/04/30 | 2,100 | 2,133 | 2,100 | 2,133 | 1,200 |
| 2024/04/26 | 2,135 | 2,135 | 2,099 | 2,101 | 900 |
| 2024/04/25 | 2,121 | 2,136 | 2,102 | 2,136 | 1,200 |
| 2024/04/24 | 2,088 | 2,194 | 2,088 | 2,100 | 1,600 |
| 2024/04/23 | 2,093 | 2,110 | 2,084 | 2,087 | 1,100 |
| 2024/04/22 | 2,069 | 2,093 | 2,069 | 2,093 | 800 |
| 2024/04/19 | 2,074 | 2,074 | 2,061 | 2,072 | 1,200 |
| 2024/04/18 | 2,074 | 2,074 | 2,070 | 2,074 | 1,400 |
| 2024/04/17 | 2,094 | 2,110 | 2,086 | 2,086 | 1,200 |
| 2024/04/16 | 2,096 | 2,096 | 2,071 | 2,094 | 3,100 |
| 2024/04/15 | 2,110 | 2,110 | 2,098 | 2,098 | 2,300 |
| 2024/04/12 | 2,120 | 2,120 | 2,110 | 2,110 | 900 |
| 2024/04/11 | 2,110 | 2,129 | 2,100 | 2,116 | 3,100 |
| 2024/04/10 | 2,151 | 2,155 | 2,114 | 2,135 | 4,000 |
| 2024/04/09 | 2,200 | 2,200 | 2,166 | 2,166 | 1,800 |
| 2024/04/08 | 2,200 | 2,200 | 2,200 | 2,200 | 500 |
| 2024/04/05 | 2,213 | 2,213 | 2,200 | 2,200 | 2,700 |
| 2024/04/04 | 2,220 | 2,229 | 2,218 | 2,218 | 1,100 |
| 2024/04/03 | 2,219 | 2,220 | 2,219 | 2,220 | 700 |
| 2024/04/02 | 2,221 | 2,229 | 2,220 | 2,229 | 1,200 |
| 2024/04/01 | 2,234 | 2,245 | 2,220 | 2,220 | 3,000 |
| 2024/03/29 | 2,280 | 2,298 | 2,250 | 2,250 | 3,500 |
| 2024/03/28 | 2,252 | 2,299 | 2,250 | 2,271 | 11,300 |
| 2024/03/27 | 2,489 | 2,490 | 2,451 | 2,490 | 7,800 |
| 2024/03/26 | 2,480 | 2,480 | 2,451 | 2,478 | 4,300 |
| 2024/03/25 | 2,435 | 2,450 | 2,431 | 2,450 | 4,100 |
| 2024/03/22 | 2,401 | 2,430 | 2,401 | 2,430 | 4,000 |
| 2024/03/21 | 2,350 | 2,400 | 2,342 | 2,398 | 5,800 |
| 2024/03/19 | 2,313 | 2,339 | 2,302 | 2,339 | 3,600 |
| 2024/03/18 | 2,297 | 2,313 | 2,297 | 2,313 | 2,800 |
| 2024/03/15 | 2,251 | 2,296 | 2,251 | 2,296 | 1,000 |
| 2024/03/14 | 2,311 | 2,311 | 2,287 | 2,300 | 600 |
| 2024/03/13 | 2,307 | 2,313 | 2,290 | 2,291 | 3,200 |
| 2024/03/12 | 2,293 | 2,309 | 2,291 | 2,307 | 1,400 |
| 2024/03/11 | 2,300 | 2,306 | 2,289 | 2,289 | 3,500 |
| 2024/03/08 | 2,284 | 2,295 | 2,271 | 2,293 | 2,400 |
| 2024/03/07 | 2,281 | 2,281 | 2,256 | 2,271 | 2,000 |
| 2024/03/06 | 2,257 | 2,280 | 2,249 | 2,260 | 3,500 |
| 2024/03/05 | 2,258 | 2,262 | 2,258 | 2,262 | 2,300 |
| 2024/03/04 | 2,250 | 2,260 | 2,250 | 2,258 | 2,500 |
| 2024/03/01 | 2,232 | 2,246 | 2,225 | 2,246 | 1,300 |
| 2024/02/29 | 2,232 | 2,250 | 2,231 | 2,232 | 1,600 |
| 2024/02/28 | 2,210 | 2,244 | 2,210 | 2,232 | 2,400 |
| 2024/02/27 | 2,200 | 2,208 | 2,192 | 2,208 | 1,300 |
| 2024/02/26 | 2,239 | 2,239 | 2,200 | 2,200 | 2,300 |
| 2024/02/22 | 2,222 | 2,250 | 2,209 | 2,209 | 2,900 |
| 2024/02/21 | 2,224 | 2,250 | 2,211 | 2,215 | 2,400 |
| 2024/02/20 | 2,199 | 2,220 | 2,199 | 2,211 | 1,400 |
| 2024/02/19 | 2,165 | 2,199 | 2,165 | 2,189 | 1,800 |
| 2024/02/16 | 2,145 | 2,162 | 2,145 | 2,162 | 800 |
| 2024/02/15 | 2,214 | 2,214 | 2,143 | 2,155 | 3,800 |
| 2024/02/14 | 2,192 | 2,214 | 2,192 | 2,207 | 1,500 |
| 2024/02/13 | 2,235 | 2,235 | 2,192 | 2,192 | 6,100 |
| 2024/02/09 | 2,233 | 2,248 | 2,233 | 2,236 | 1,600 |
| 2024/02/08 | 2,251 | 2,257 | 2,234 | 2,250 | 2,900 |
| 2024/02/07 | 2,257 | 2,262 | 2,253 | 2,253 | 1,300 |
| 2024/02/06 | 2,251 | 2,254 | 2,248 | 2,248 | 900 |
| 2024/02/05 | 2,250 | 2,251 | 2,250 | 2,251 | 1,800 |
| 2024/02/02 | 2,250 | 2,250 | 2,250 | 2,250 | 500 |
| 2024/02/01 | 2,248 | 2,250 | 2,246 | 2,250 | 1,900 |
| 2024/01/31 | 2,250 | 2,251 | 2,250 | 2,251 | 900 |
| 2024/01/30 | 2,244 | 2,252 | 2,244 | 2,250 | 1,200 |
| 2024/01/29 | 2,249 | 2,250 | 2,241 | 2,243 | 1,200 |
| 2024/01/26 | 2,248 | 2,248 | 2,235 | 2,240 | 1,300 |
| 2024/01/25 | 2,248 | 2,248 | 2,230 | 2,235 | 1,500 |
| 2024/01/24 | 2,231 | 2,240 | 2,231 | 2,240 | 800 |
| 2024/01/23 | 2,222 | 2,243 | 2,222 | 2,238 | 2,500 |
| 2024/01/22 | 2,208 | 2,220 | 2,208 | 2,220 | 1,500 |
| 2024/01/19 | 2,208 | 2,221 | 2,208 | 2,208 | 1,800 |
| 2024/01/18 | 2,219 | 2,221 | 2,202 | 2,209 | 2,000 |
| 2024/01/17 | 2,138 | 2,196 | 2,138 | 2,196 | 2,000 |
| 2024/01/16 | 2,134 | 2,140 | 2,131 | 2,138 | 1,900 |
| 2024/01/15 | 2,121 | 2,125 | 2,120 | 2,125 | 10,000 |
| 2024/01/12 | 2,110 | 2,120 | 2,110 | 2,117 | 2,200 |
| 2024/01/11 | 2,103 | 2,121 | 2,103 | 2,106 | 2,800 |
| 2024/01/10 | 2,110 | 2,110 | 2,103 | 2,103 | 2,000 |
| 2024/01/09 | 2,100 | 2,107 | 2,095 | 2,101 | 1,900 |
| 2024/01/05 | 2,100 | 2,105 | 2,100 | 2,100 | 2,000 |
| 2024/01/04 | 2,070 | 2,100 | 2,070 | 2,100 | 4,100 |