7938 (株)リーガルコーポレーション の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 2,331 | 2,331 | 2,200 | 2,228 | 10,900 | 2,228 |
| 2025-04-03 | 2,395 | 2,395 | 2,330 | 2,331 | 6,400 | 2,331 |
| 2025-04-02 | 2,424 | 2,424 | 2,400 | 2,419 | 2,800 | 2,419 |
| 2025-04-01 | 2,430 | 2,430 | 2,406 | 2,407 | 2,600 | 2,407 |
| 2025-03-31 | 2,459 | 2,460 | 2,430 | 2,430 | 5,500 | 2,430 |
| 2025-03-28 | 2,489 | 2,489 | 2,449 | 2,468 | 7,600 | 2,468 |
| 2025-03-27 | 2,600 | 2,621 | 2,592 | 2,605 | 9,600 | 2,605 |
| 2025-03-26 | 2,591 | 2,610 | 2,591 | 2,600 | 3,100 | 2,600 |
| 2025-03-25 | 2,638 | 2,638 | 2,585 | 2,590 | 5,700 | 2,590 |
| 2025-03-24 | 2,646 | 2,646 | 2,612 | 2,621 | 6,000 | 2,621 |
| 2025-03-21 | 2,590 | 2,707 | 2,590 | 2,602 | 15,300 | 2,602 |
| 2025-03-19 | 2,556 | 2,610 | 2,505 | 2,581 | 23,800 | 2,581 |
| 2025-03-18 | 2,498 | 2,576 | 2,495 | 2,531 | 19,600 | 2,531 |
| 2025-03-17 | 2,500 | 2,520 | 2,482 | 2,490 | 10,300 | 2,490 |
| 2025-03-14 | 2,503 | 2,503 | 2,488 | 2,496 | 4,400 | 2,496 |
| 2025-03-13 | 2,517 | 2,525 | 2,498 | 2,501 | 3,100 | 2,501 |
| 2025-03-12 | 2,515 | 2,518 | 2,510 | 2,510 | 2,300 | 2,510 |
| 2025-03-11 | 2,506 | 2,520 | 2,496 | 2,510 | 4,400 | 2,510 |
| 2025-03-10 | 2,530 | 2,530 | 2,515 | 2,530 | 3,600 | 2,530 |
| 2025-03-07 | 2,498 | 2,518 | 2,498 | 2,517 | 3,700 | 2,517 |
| 2025-03-06 | 2,508 | 2,520 | 2,499 | 2,499 | 3,400 | 2,499 |
| 2025-03-05 | 2,513 | 2,517 | 2,492 | 2,492 | 3,000 | 2,492 |
| 2025-03-04 | 2,500 | 2,514 | 2,492 | 2,499 | 5,500 | 2,499 |
| 2025-03-03 | 2,490 | 2,497 | 2,479 | 2,495 | 5,300 | 2,495 |
| 2025-02-28 | 2,458 | 2,472 | 2,435 | 2,472 | 4,600 | 2,472 |
| 2025-02-27 | 2,431 | 2,477 | 2,431 | 2,459 | 3,800 | 2,459 |
| 2025-02-26 | 2,476 | 2,480 | 2,431 | 2,431 | 3,800 | 2,431 |
| 2025-02-25 | 2,444 | 2,465 | 2,430 | 2,465 | 5,200 | 2,465 |
| 2025-02-21 | 2,467 | 2,467 | 2,440 | 2,444 | 3,400 | 2,444 |
| 2025-02-20 | 2,467 | 2,485 | 2,440 | 2,440 | 9,200 | 2,440 |
| 2025-02-19 | 2,496 | 2,496 | 2,476 | 2,492 | 6,000 | 2,492 |
| 2025-02-18 | 2,532 | 2,532 | 2,492 | 2,495 | 4,500 | 2,495 |
| 2025-02-17 | 2,473 | 2,515 | 2,473 | 2,509 | 12,700 | 2,509 |
| 2025-02-14 | 2,543 | 2,543 | 2,465 | 2,476 | 20,200 | 2,476 |
| 2025-02-13 | 2,546 | 2,549 | 2,537 | 2,541 | 11,700 | 2,541 |
| 2025-02-12 | 2,550 | 2,570 | 2,525 | 2,540 | 37,000 | 2,540 |
| 2025-02-10 | 2,811 | 2,822 | 2,807 | 2,813 | 5,300 | 2,813 |
| 2025-02-07 | 2,810 | 2,813 | 2,784 | 2,811 | 3,900 | 2,811 |
| 2025-02-06 | 2,805 | 2,808 | 2,800 | 2,804 | 1,900 | 2,804 |
| 2025-02-05 | 2,807 | 2,810 | 2,805 | 2,805 | 700 | 2,805 |
| 2025-02-04 | 2,802 | 2,813 | 2,801 | 2,812 | 1,500 | 2,812 |
| 2025-02-03 | 2,805 | 2,808 | 2,801 | 2,807 | 3,000 | 2,807 |
| 2025-01-31 | 2,808 | 2,813 | 2,806 | 2,808 | 2,200 | 2,808 |
| 2025-01-30 | 2,809 | 2,812 | 2,805 | 2,812 | 2,800 | 2,812 |
| 2025-01-29 | 2,785 | 2,813 | 2,780 | 2,813 | 3,700 | 2,813 |
| 2025-01-28 | 2,782 | 2,789 | 2,775 | 2,789 | 1,800 | 2,789 |
| 2025-01-27 | 2,780 | 2,791 | 2,780 | 2,786 | 3,100 | 2,786 |
| 2025-01-24 | 2,753 | 2,793 | 2,753 | 2,784 | 3,800 | 2,784 |
| 2025-01-23 | 2,746 | 2,753 | 2,742 | 2,753 | 1,100 | 2,753 |
| 2025-01-22 | 2,722 | 2,750 | 2,722 | 2,740 | 1,300 | 2,740 |
| 2025-01-21 | 2,709 | 2,728 | 2,708 | 2,728 | 1,200 | 2,728 |
| 2025-01-20 | 2,728 | 2,728 | 2,705 | 2,709 | 1,700 | 2,709 |
| 2025-01-17 | 2,720 | 2,720 | 2,701 | 2,716 | 3,200 | 2,716 |
| 2025-01-16 | 2,731 | 2,736 | 2,720 | 2,720 | 1,200 | 2,720 |
| 2025-01-15 | 2,754 | 2,754 | 2,731 | 2,736 | 2,400 | 2,736 |
| 2025-01-14 | 2,760 | 2,760 | 2,734 | 2,754 | 4,300 | 2,754 |
| 2025-01-10 | 2,770 | 2,774 | 2,753 | 2,754 | 2,000 | 2,754 |
| 2025-01-09 | 2,771 | 2,774 | 2,742 | 2,767 | 2,500 | 2,767 |
| 2025-01-08 | 2,722 | 2,747 | 2,722 | 2,742 | 3,500 | 2,742 |
| 2025-01-07 | 2,727 | 2,727 | 2,715 | 2,722 | 1,900 | 2,722 |
| 2025-01-06 | 2,721 | 2,738 | 2,721 | 2,727 | 3,200 | 2,727 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1991-03-26]1株→1.1株