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
2025/06/13 2,482 2,494 2,441 2,451 3,600
2025/06/12 2,456 2,460 2,445 2,445 2,300
2025/06/11 2,464 2,472 2,453 2,456 2,000
2025/06/10 2,456 2,464 2,450 2,464 1,300
2025/06/09 2,461 2,465 2,457 2,457 1,800
2025/06/06 2,457 2,480 2,457 2,470 2,700
2025/06/05 2,475 2,475 2,460 2,460 2,200
2025/06/04 2,478 2,479 2,463 2,467 2,500
2025/06/03 2,462 2,477 2,455 2,474 2,900
2025/06/02 2,449 2,468 2,445 2,449 13,300
2025/05/30 2,410 2,449 2,410 2,440 2,900
2025/05/29 2,405 2,405 2,405 2,405 200
2025/05/28 2,420 2,425 2,406 2,411 2,000
2025/05/27 2,417 2,417 2,404 2,404 2,300
2025/05/26 2,402 2,418 2,394 2,417 4,500
2025/05/23 2,424 2,424 2,400 2,401 7,600
2025/05/22 2,422 2,427 2,415 2,425 1,600
2025/05/21 2,438 2,446 2,422 2,422 3,200
2025/05/20 2,444 2,444 2,387 2,438 3,500
2025/05/19 2,464 2,466 2,438 2,444 3,800
2025/05/16 2,442 2,467 2,406 2,464 8,300
2025/05/15 2,409 2,527 2,385 2,406 51,800
2025/05/14 2,446 2,465 2,408 2,409 8,500
2025/05/13 2,549 2,549 2,450 2,456 21,200
2025/05/12 2,390 2,627 2,390 2,555 78,800
2025/05/09 2,337 2,464 2,311 2,355 31,100
2025/05/08 2,301 2,305 2,290 2,305 2,200
2025/05/07 2,311 2,311 2,300 2,301 3,600
2025/05/02 2,313 2,340 2,308 2,316 1,600
2025/05/01 2,327 2,345 2,306 2,345 1,400
2025/04/30 2,328 2,328 2,320 2,320 600
2025/04/28 2,313 2,328 2,310 2,328 1,300
2025/04/25 2,338 2,354 2,306 2,310 1,500
2025/04/24 2,304 2,364 2,304 2,338 1,700
2025/04/23 2,317 2,317 2,286 2,300 800
2025/04/22 2,280 2,301 2,280 2,301 500
2025/04/21 2,301 2,316 2,280 2,280 2,400
2025/04/18 2,318 2,318 2,300 2,301 3,200
2025/04/17 2,282 2,299 2,274 2,277 1,700
2025/04/16 2,330 2,330 2,280 2,282 4,500
2025/04/15 2,320 2,333 2,316 2,316 1,200
2025/04/14 2,312 2,341 2,312 2,316 1,200
2025/04/11 2,294 2,345 2,293 2,311 1,400
2025/04/10 2,380 2,380 2,218 2,341 5,600
2025/04/09 2,210 2,242 2,158 2,166 2,500
2025/04/08 2,200 2,284 2,149 2,210 5,500
2025/04/07 2,104 2,200 2,082 2,110 10,900
2025/04/04 2,331 2,331 2,200 2,228 10,900
2025/04/03 2,395 2,395 2,330 2,331 6,400
2025/04/02 2,424 2,424 2,400 2,419 2,800
2025/04/01 2,430 2,430 2,406 2,407 2,600
2025/03/31 2,459 2,460 2,430 2,430 5,500
2025/03/28 2,489 2,489 2,449 2,468 7,600
2025/03/27 2,600 2,621 2,592 2,605 9,600
2025/03/26 2,591 2,610 2,591 2,600 3,100
2025/03/25 2,638 2,638 2,585 2,590 5,700
2025/03/24 2,646 2,646 2,612 2,621 6,000
2025/03/21 2,590 2,707 2,590 2,602 15,300
2025/03/19 2,556 2,610 2,505 2,581 23,800
2025/03/18 2,498 2,576 2,495 2,531 19,600
2025/03/17 2,500 2,520 2,482 2,490 10,300
2025/03/14 2,503 2,503 2,488 2,496 4,400
2025/03/13 2,517 2,525 2,498 2,501 3,100
2025/03/12 2,515 2,518 2,510 2,510 2,300
2025/03/11 2,506 2,520 2,496 2,510 4,400
2025/03/10 2,530 2,530 2,515 2,530 3,600
2025/03/07 2,498 2,518 2,498 2,517 3,700
2025/03/06 2,508 2,520 2,499 2,499 3,400
2025/03/05 2,513 2,517 2,492 2,492 3,000
2025/03/04 2,500 2,514 2,492 2,499 5,500
2025/03/03 2,490 2,497 2,479 2,495 5,300
2025/02/28 2,458 2,472 2,435 2,472 4,600
2025/02/27 2,431 2,477 2,431 2,459 3,800
2025/02/26 2,476 2,480 2,431 2,431 3,800
2025/02/25 2,444 2,465 2,430 2,465 5,200
2025/02/21 2,467 2,467 2,440 2,444 3,400
2025/02/20 2,467 2,485 2,440 2,440 9,200
2025/02/19 2,496 2,496 2,476 2,492 6,000
2025/02/18 2,532 2,532 2,492 2,495 4,500
2025/02/17 2,473 2,515 2,473 2,509 12,700
2025/02/14 2,543 2,543 2,465 2,476 20,200
2025/02/13 2,546 2,549 2,537 2,541 11,700
2025/02/12 2,550 2,570 2,525 2,540 37,000
2025/02/10 2,811 2,822 2,807 2,813 5,300
2025/02/07 2,810 2,813 2,784 2,811 3,900
2025/02/06 2,805 2,808 2,800 2,804 1,900
2025/02/05 2,807 2,810 2,805 2,805 700
2025/02/04 2,802 2,813 2,801 2,812 1,500
2025/02/03 2,805 2,808 2,801 2,807 3,000
2025/01/31 2,808 2,813 2,806 2,808 2,200
2025/01/30 2,809 2,812 2,805 2,812 2,800
2025/01/29 2,785 2,813 2,780 2,813 3,700
2025/01/28 2,782 2,789 2,775 2,789 1,800
2025/01/27 2,780 2,791 2,780 2,786 3,100
2025/01/24 2,753 2,793 2,753 2,784 3,800
2025/01/23 2,746 2,753 2,742 2,753 1,100
2025/01/22 2,722 2,750 2,722 2,740 1,300
2025/01/21 2,709 2,728 2,708 2,728 1,200
2025/01/20 2,728 2,728 2,705 2,709 1,700
2025/01/17 2,720 2,720 2,701 2,716 3,200
2025/01/16 2,731 2,736 2,720 2,720 1,200
2025/01/15 2,754 2,754 2,731 2,736 2,400
2025/01/14 2,760 2,760 2,734 2,754 4,300
2025/01/10 2,770 2,774 2,753 2,754 2,000
2025/01/09 2,771 2,774 2,742 2,767 2,500
2025/01/08 2,722 2,747 2,722 2,742 3,500
2025/01/07 2,727 2,727 2,715 2,722 1,900
2025/01/06 2,721 2,738 2,721 2,727 3,200

このページの先頭へ