7938 (株)リーガルコーポレーション の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 2,125 | 2,134 | 2,125 | 2,127 | 1,000 | 2,127 |
| 2024-05-01 | 2,102 | 2,125 | 2,102 | 2,125 | 400 | 2,125 |
| 2024-04-30 | 2,100 | 2,133 | 2,100 | 2,133 | 1,200 | 2,133 |
| 2024-04-26 | 2,135 | 2,135 | 2,099 | 2,101 | 900 | 2,101 |
| 2024-04-25 | 2,121 | 2,136 | 2,102 | 2,136 | 1,200 | 2,136 |
| 2024-04-24 | 2,088 | 2,194 | 2,088 | 2,100 | 1,600 | 2,100 |
| 2024-04-23 | 2,093 | 2,110 | 2,084 | 2,087 | 1,100 | 2,087 |
| 2024-04-22 | 2,069 | 2,093 | 2,069 | 2,093 | 800 | 2,093 |
| 2024-04-19 | 2,074 | 2,074 | 2,061 | 2,072 | 1,200 | 2,072 |
| 2024-04-18 | 2,074 | 2,074 | 2,070 | 2,074 | 1,400 | 2,074 |
| 2024-04-17 | 2,094 | 2,110 | 2,086 | 2,086 | 1,200 | 2,086 |
| 2024-04-16 | 2,096 | 2,096 | 2,071 | 2,094 | 3,100 | 2,094 |
| 2024-04-15 | 2,110 | 2,110 | 2,098 | 2,098 | 2,300 | 2,098 |
| 2024-04-12 | 2,120 | 2,120 | 2,110 | 2,110 | 900 | 2,110 |
| 2024-04-11 | 2,110 | 2,129 | 2,100 | 2,116 | 3,100 | 2,116 |
| 2024-04-10 | 2,151 | 2,155 | 2,114 | 2,135 | 4,000 | 2,135 |
| 2024-04-09 | 2,200 | 2,200 | 2,166 | 2,166 | 1,800 | 2,166 |
| 2024-04-08 | 2,200 | 2,200 | 2,200 | 2,200 | 500 | 2,200 |
| 2024-04-05 | 2,213 | 2,213 | 2,200 | 2,200 | 2,700 | 2,200 |
| 2024-04-04 | 2,220 | 2,229 | 2,218 | 2,218 | 1,100 | 2,218 |
| 2024-04-03 | 2,219 | 2,220 | 2,219 | 2,220 | 700 | 2,220 |
| 2024-04-02 | 2,221 | 2,229 | 2,220 | 2,229 | 1,200 | 2,229 |
| 2024-04-01 | 2,234 | 2,245 | 2,220 | 2,220 | 3,000 | 2,220 |
| 2024-03-29 | 2,280 | 2,298 | 2,250 | 2,250 | 3,500 | 2,250 |
| 2024-03-28 | 2,252 | 2,299 | 2,250 | 2,271 | 11,300 | 2,271 |
| 2024-03-27 | 2,489 | 2,490 | 2,451 | 2,490 | 7,800 | 2,490 |
| 2024-03-26 | 2,480 | 2,480 | 2,451 | 2,478 | 4,300 | 2,478 |
| 2024-03-25 | 2,435 | 2,450 | 2,431 | 2,450 | 4,100 | 2,450 |
| 2024-03-22 | 2,401 | 2,430 | 2,401 | 2,430 | 4,000 | 2,430 |
| 2024-03-21 | 2,350 | 2,400 | 2,342 | 2,398 | 5,800 | 2,398 |
| 2024-03-19 | 2,313 | 2,339 | 2,302 | 2,339 | 3,600 | 2,339 |
| 2024-03-18 | 2,297 | 2,313 | 2,297 | 2,313 | 2,800 | 2,313 |
| 2024-03-15 | 2,251 | 2,296 | 2,251 | 2,296 | 1,000 | 2,296 |
| 2024-03-14 | 2,311 | 2,311 | 2,287 | 2,300 | 600 | 2,300 |
| 2024-03-13 | 2,307 | 2,313 | 2,290 | 2,291 | 3,200 | 2,291 |
| 2024-03-12 | 2,293 | 2,309 | 2,291 | 2,307 | 1,400 | 2,307 |
| 2024-03-11 | 2,300 | 2,306 | 2,289 | 2,289 | 3,500 | 2,289 |
| 2024-03-08 | 2,284 | 2,295 | 2,271 | 2,293 | 2,400 | 2,293 |
| 2024-03-07 | 2,281 | 2,281 | 2,256 | 2,271 | 2,000 | 2,271 |
| 2024-03-06 | 2,257 | 2,280 | 2,249 | 2,260 | 3,500 | 2,260 |
| 2024-03-05 | 2,258 | 2,262 | 2,258 | 2,262 | 2,300 | 2,262 |
| 2024-03-04 | 2,250 | 2,260 | 2,250 | 2,258 | 2,500 | 2,258 |
| 2024-03-01 | 2,232 | 2,246 | 2,225 | 2,246 | 1,300 | 2,246 |
| 2024-02-29 | 2,232 | 2,250 | 2,231 | 2,232 | 1,600 | 2,232 |
| 2024-02-28 | 2,210 | 2,244 | 2,210 | 2,232 | 2,400 | 2,232 |
| 2024-02-27 | 2,200 | 2,208 | 2,192 | 2,208 | 1,300 | 2,208 |
| 2024-02-26 | 2,239 | 2,239 | 2,200 | 2,200 | 2,300 | 2,200 |
| 2024-02-22 | 2,222 | 2,250 | 2,209 | 2,209 | 2,900 | 2,209 |
| 2024-02-21 | 2,224 | 2,250 | 2,211 | 2,215 | 2,400 | 2,215 |
| 2024-02-20 | 2,199 | 2,220 | 2,199 | 2,211 | 1,400 | 2,211 |
| 2024-02-19 | 2,165 | 2,199 | 2,165 | 2,189 | 1,800 | 2,189 |
| 2024-02-16 | 2,145 | 2,162 | 2,145 | 2,162 | 800 | 2,162 |
| 2024-02-15 | 2,214 | 2,214 | 2,143 | 2,155 | 3,800 | 2,155 |
| 2024-02-14 | 2,192 | 2,214 | 2,192 | 2,207 | 1,500 | 2,207 |
| 2024-02-13 | 2,235 | 2,235 | 2,192 | 2,192 | 6,100 | 2,192 |
| 2024-02-09 | 2,233 | 2,248 | 2,233 | 2,236 | 1,600 | 2,236 |
| 2024-02-08 | 2,251 | 2,257 | 2,234 | 2,250 | 2,900 | 2,250 |
| 2024-02-07 | 2,257 | 2,262 | 2,253 | 2,253 | 1,300 | 2,253 |
| 2024-02-06 | 2,251 | 2,254 | 2,248 | 2,248 | 900 | 2,248 |
| 2024-02-05 | 2,250 | 2,251 | 2,250 | 2,251 | 1,800 | 2,251 |
| 2024-02-02 | 2,250 | 2,250 | 2,250 | 2,250 | 500 | 2,250 |
| 2024-02-01 | 2,248 | 2,250 | 2,246 | 2,250 | 1,900 | 2,250 |
| 2024-01-31 | 2,250 | 2,251 | 2,250 | 2,251 | 900 | 2,251 |
| 2024-01-30 | 2,244 | 2,252 | 2,244 | 2,250 | 1,200 | 2,250 |
| 2024-01-29 | 2,249 | 2,250 | 2,241 | 2,243 | 1,200 | 2,243 |
| 2024-01-26 | 2,248 | 2,248 | 2,235 | 2,240 | 1,300 | 2,240 |
| 2024-01-25 | 2,248 | 2,248 | 2,230 | 2,235 | 1,500 | 2,235 |
| 2024-01-24 | 2,231 | 2,240 | 2,231 | 2,240 | 800 | 2,240 |
| 2024-01-23 | 2,222 | 2,243 | 2,222 | 2,238 | 2,500 | 2,238 |
| 2024-01-22 | 2,208 | 2,220 | 2,208 | 2,220 | 1,500 | 2,220 |
| 2024-01-19 | 2,208 | 2,221 | 2,208 | 2,208 | 1,800 | 2,208 |
| 2024-01-18 | 2,219 | 2,221 | 2,202 | 2,209 | 2,000 | 2,209 |
| 2024-01-17 | 2,138 | 2,196 | 2,138 | 2,196 | 2,000 | 2,196 |
| 2024-01-16 | 2,134 | 2,140 | 2,131 | 2,138 | 1,900 | 2,138 |
| 2024-01-15 | 2,121 | 2,125 | 2,120 | 2,125 | 10,000 | 2,125 |
| 2024-01-12 | 2,110 | 2,120 | 2,110 | 2,117 | 2,200 | 2,117 |
| 2024-01-11 | 2,103 | 2,121 | 2,103 | 2,106 | 2,800 | 2,106 |
| 2024-01-10 | 2,110 | 2,110 | 2,103 | 2,103 | 2,000 | 2,103 |
| 2024-01-09 | 2,100 | 2,107 | 2,095 | 2,101 | 1,900 | 2,101 |
| 2024-01-05 | 2,100 | 2,105 | 2,100 | 2,100 | 2,000 | 2,100 |
| 2024-01-04 | 2,070 | 2,100 | 2,070 | 2,100 | 4,100 | 2,100 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1991-03-26]1株→1.1株
