7938 (株)リーガルコーポレーション の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-08-121,8341,8341,8281,8281,8001,828
2022-08-101,8341,8341,8291,8293,2001,829
2022-08-091,8351,8471,8341,8346001,834
2022-08-081,8361,8361,8311,8353,4001,835
2022-08-051,8361,8471,8351,8352,0001,835
2022-08-041,8371,8431,8351,8368001,836
2022-08-031,8401,8401,8361,8375001,837
2022-08-021,8431,8451,8401,8401,4001,840
2022-08-011,8401,8441,8371,8371,0001,837
2022-07-291,8391,8401,8391,8407001,840
2022-07-281,8391,8391,8391,8395001,839
2022-07-271,8351,8371,8341,8378001,837
2022-07-261,8371,8381,8361,8366001,836
2022-07-251,8371,8371,8341,8371,3001,837
2022-07-221,8341,8361,8331,8361,1001,836
2022-07-211,8351,8371,8331,8342,4001,834
2022-07-201,8381,8391,8361,8361,1001,836
2022-07-191,8361,8391,8361,8387001,838
2022-07-151,8401,8451,8361,8375001,837
2022-07-141,8401,8441,8391,8448001,844
2022-07-131,8351,8351,8351,8352001,835
2022-07-121,8431,8431,8361,8413,0001,841
2022-07-111,8381,8421,8381,8417001,841
2022-07-081,8441,8441,8381,8389001,838
2022-07-071,8401,8401,8401,8402001,840
2022-07-061,8431,8451,8431,8453001,845
2022-07-051,8411,8421,8391,8391,4001,839
2022-07-041,8451,8481,8451,8481,4001,848
2022-07-011,8401,8401,8391,8397001,839
2022-06-301,8471,8491,8401,8401,6001,840
2022-06-291,8431,8461,8391,8451,6001,845
2022-06-281,8451,8481,8411,8488001,848
2022-06-271,8481,8491,8401,8401,4001,840
2022-06-241,8481,8481,8481,8484001,848
2022-06-231,8401,8481,8401,8405001,840
2022-06-221,8441,8451,8411,8415001,841
2022-06-211,8401,8431,8401,8407001,840
2022-06-201,8481,8481,8401,8403001,840
2022-06-171,8411,8411,8391,8391,1001,839
2022-06-161,8431,8491,8431,8438001,843
2022-06-151,8441,8451,8431,8431,0001,843
2022-06-141,8461,8501,8451,8452,2001,845
2022-06-131,8481,8481,8471,8478001,847
2022-06-101,8511,8581,8491,8491,0001,849
2022-06-091,8491,8581,8491,8585001,858
2022-06-081,8571,8571,8491,8495001,849
2022-06-071,8501,8501,8491,8501,5001,850
2022-06-061,8561,8571,8501,8501,0001,850
2022-06-031,8521,8521,8511,8517001,851
2022-06-021,8581,8581,8561,8566001,856
2022-06-01---1,860-1,860
2022-05-311,8471,8601,8461,8601,1001,860
2022-05-301,8601,8601,8481,8601,1001,860
2022-05-271,8591,8601,8571,8606001,860
2022-05-261,8471,8501,8461,8491,0001,849
2022-05-251,8491,8501,8461,8482,1001,848
2022-05-241,8521,8551,8521,8553001,855
2022-05-231,8521,8521,8521,8528001,852
2022-05-201,8521,8641,8521,8521,7001,852
2022-05-191,8501,8501,8501,8502001,850
2022-05-181,8671,8671,8601,8605001,860
2022-05-171,8501,8621,8501,8623001,862
2022-05-161,8751,8781,8501,8505,8001,850
2022-05-131,8731,9001,8731,8753,0001,875
2022-05-121,8701,8801,8631,8731,6001,873
2022-05-111,8541,8701,8541,8702,0001,870
2022-05-101,8641,8651,8641,8656001,865
2022-05-091,8681,8681,8661,8664001,866
2022-05-061,8701,8701,8681,8686001,868
2022-05-02---1,870-1,870
2022-04-281,8701,8701,8701,8706001,870
2022-04-271,8711,8711,8641,8713001,871
2022-04-26---1,863-1,863
2022-04-251,8601,8631,8581,8637001,863
2022-04-221,8731,8731,8631,8634001,863
2022-04-211,8601,8731,8601,8736001,873
2022-04-201,8551,8581,8551,8584001,858
2022-04-191,8661,8661,8661,8661001,866
2022-04-181,8551,8551,8551,8554001,855
2022-04-151,8591,8591,8551,8552001,855
2022-04-141,8581,8651,8561,8591,2001,859
2022-04-131,8581,8691,8561,8691,2001,869
2022-04-121,8751,8851,8551,8553,2001,855
2022-04-111,8831,8841,8781,8848001,884
2022-04-081,8801,8841,8801,8843001,884
2022-04-071,8951,8951,8811,8902,3001,890
2022-04-06---1,896-1,896
2022-04-051,8991,9031,8961,8961,2001,896
2022-04-041,9041,9051,8961,9058001,905
2022-04-011,8991,9011,8911,8951,6001,895
2022-03-311,8941,8991,8911,8992,3001,899
2022-03-301,8701,9061,8651,8935,3001,893
2022-03-291,9901,9981,9601,9605,8001,960
2022-03-282,0062,0101,9901,9904,8001,990
2022-03-251,9641,9701,9571,9702,2001,970
2022-03-241,9551,9641,9541,9641,4001,964
2022-03-231,9581,9611,9531,9601,9001,960
2022-03-221,9461,9601,9461,9502,1001,950
2022-03-181,9411,9521,9411,9521,5001,952
2022-03-171,9441,9441,9401,9411,5001,941
2022-03-161,9271,9311,9271,9318001,931
2022-03-151,9221,9281,9221,9288001,928
2022-03-141,9241,9241,9241,9248001,924
2022-03-111,9211,9241,9211,9246001,924
2022-03-101,9201,9251,9201,9254001,925
2022-03-091,9251,9251,9151,9156001,915
2022-03-081,9301,9301,9201,9251,3001,925
2022-03-071,9351,9361,9341,9349001,934
2022-03-041,9361,9461,9361,9361,2001,936
2022-03-031,9421,9461,9361,9361,1001,936
2022-03-021,9461,9461,9441,9447001,944
2022-03-011,9451,9461,9351,9461,3001,946
2022-02-281,9451,9471,9451,9451,8001,945
2022-02-251,9361,9391,9361,9371,2001,937
2022-02-241,9391,9391,9341,9365001,936
2022-02-221,9361,9391,9331,9394001,939
2022-02-211,9321,9321,9301,9304001,930
2022-02-181,9351,9351,9321,9322001,932
2022-02-171,9311,9381,9311,9346001,934
2022-02-161,9371,9371,9291,9338001,933
2022-02-151,9251,9371,9251,9371,3001,937
2022-02-141,9191,9251,9191,9257001,925
2022-02-101,9211,9221,9211,9222001,922
2022-02-091,9211,9211,9141,9147001,914
2022-02-081,9151,9151,9151,9152001,915
2022-02-071,9231,9231,9121,9151,3001,915
2022-02-041,9171,9171,9171,9171001,917
2022-02-031,9201,9201,9141,9208001,920
2022-02-021,9251,9251,9141,9147001,914
2022-02-011,9231,9251,9231,9252001,925
2022-01-311,9191,9231,9191,9236001,923
2022-01-281,9111,9211,9061,9196001,919
2022-01-271,9271,9271,9101,9111,7001,911
2022-01-261,9281,9281,9211,9216001,921
2022-01-251,9261,9261,9211,9211,3001,921
2022-01-241,9401,9421,9381,9409001,940
2022-01-211,9251,9401,9211,9401,0001,940
2022-01-201,9301,9301,9251,9255001,925
2022-01-191,9291,9291,9291,9298001,929
2022-01-181,9321,9331,9321,9323001,932
2022-01-171,9371,9371,9271,9274001,927
2022-01-141,9391,9391,9291,9292001,929
2022-01-131,9311,9311,9281,9283001,928
2022-01-121,9481,9481,9401,9406001,940
2022-01-111,9271,9301,9201,9301,1001,930
2022-01-071,9201,9231,9201,9237001,923
2022-01-061,9401,9401,9231,9231,5001,923
2022-01-051,9341,9351,9301,9321,4001,932
2022-01-041,9471,9471,9141,9251,6001,925

分割・併合履歴 : [2017-09-27]1株→0.1株 [1991-03-26]1株→1.1株