1. HOME >
  2. 株価時系列 >
  3. 7938 >
  4. 2020年

7938 (株)リーガルコーポレーション の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,9091,9181,9061,9112,4001,911
2020-12-291,9021,9181,9011,9092,6001,909
2020-12-281,9051,9121,9011,9024,5001,902
2020-12-251,9151,9171,9111,9112,9001,911
2020-12-241,9241,9241,9081,9111,6001,911
2020-12-231,9221,9241,9101,9232,8001,923
2020-12-221,9211,9251,9201,9201,3001,920
2020-12-211,9231,9331,9201,9243,7001,924
2020-12-181,9351,9351,9281,9282,8001,928
2020-12-171,9351,9371,9311,9311,5001,931
2020-12-161,9371,9401,9351,9351,4001,935
2020-12-151,9451,9501,9371,9372,8001,937
2020-12-141,9461,9541,9381,9382,2001,938
2020-12-111,9461,9551,9461,9482,5001,948
2020-12-101,9541,9551,9501,9502,3001,950
2020-12-091,9601,9601,9511,9542,5001,954
2020-12-081,9701,9851,9601,9602,0001,960
2020-12-071,9791,9801,9711,9711,8001,971
2020-12-041,9891,9891,9751,9793,0001,979
2020-12-031,9801,9951,9781,9952,0001,995
2020-12-021,9881,9931,9881,9931,3001,993
2020-12-011,9912,0001,9831,9852,9001,985
2020-11-302,0022,0051,9952,0002,2002,000
2020-11-272,0062,0061,9962,0021,5002,002
2020-11-262,0062,0061,9942,0063,4002,006
2020-11-252,0252,0252,0032,0063,6002,006
2020-11-242,0242,0352,0232,0232,3002,023
2020-11-202,0492,0522,0202,0243,1002,024
2020-11-192,0612,0612,0502,0501,1002,050
2020-11-182,0782,0782,0622,0629002,062
2020-11-172,0802,0802,0612,0786002,078
2020-11-162,0712,0892,0652,0661,7002,066
2020-11-132,0882,0972,0702,0708002,070
2020-11-122,1202,1202,0882,0887002,088
2020-11-112,0992,1062,0902,1001,1002,100
2020-11-102,0802,1002,0802,0992,2002,099
2020-11-092,0852,0852,0772,0804002,080
2020-11-062,0892,0992,0762,0851,0002,085
2020-11-052,0652,0752,0602,0651,4002,065
2020-11-042,1192,1272,0852,0851,5002,085
2020-11-022,1002,1202,0982,0985002,098
2020-10-302,1342,1352,1152,1239002,123
2020-10-292,1342,1342,1252,1344002,134
2020-10-282,1532,1532,1002,1351,1002,135
2020-10-272,1332,1342,1102,1209002,120
2020-10-262,1682,1682,1332,1331,1002,133
2020-10-232,1342,1682,1342,1361,2002,136
2020-10-222,1702,1702,1692,1708002,170
2020-10-212,1612,1642,1502,1648002,164
2020-10-202,1642,1642,1642,1641002,164
2020-10-192,1702,1702,1502,1506002,150
2020-10-162,1702,1702,1702,1704002,170
2020-10-152,1702,1702,1622,1707002,170
2020-10-142,2132,2132,1632,1701,1002,170
2020-10-132,1812,1952,1812,1952002,195
2020-10-122,1812,1822,1812,1814002,181
2020-10-092,2132,2132,1802,1801,1002,180
2020-10-082,1912,2072,1802,1809002,180
2020-10-072,2022,2022,2002,2004002,200
2020-10-062,1922,2112,1912,2111,5002,211
2020-10-052,1912,2002,1912,2005002,200
2020-10-022,2142,2182,2072,2075002,207
2020-09-302,2022,2172,2022,2061,2002,206
2020-09-292,2332,2332,2152,2154002,215
2020-09-282,2192,2332,2192,2337002,233
2020-09-252,2072,2192,2072,2195002,219
2020-09-242,2102,2102,2072,2072002,207
2020-09-232,2102,2102,2102,2103002,210
2020-09-182,2222,2222,2102,2105002,210
2020-09-172,2202,2202,2152,2153002,215
2020-09-162,2202,2202,2202,2201002,220
2020-09-15---2,223-2,223
2020-09-142,2232,2242,2232,2234002,223
2020-09-112,2072,2232,2072,2232002,223
2020-09-102,2052,2092,2052,2092002,209
2020-09-092,2262,2292,2092,2095002,209
2020-09-082,2332,2332,2032,2261,2002,226
2020-09-072,2222,2362,2182,2201,3002,220
2020-09-042,2362,2362,2132,2223002,222
2020-09-032,2022,2162,2022,2162002,216
2020-09-022,2442,2442,2282,2288002,228
2020-09-012,2302,2582,2012,2192,2002,219
2020-08-312,2082,2082,2072,2086002,208
2020-08-282,2262,2302,2232,2231,0002,223
2020-08-272,2042,2262,2042,2264002,226
2020-08-262,2262,2262,2262,2262002,226
2020-08-252,2252,2292,2102,2291,0002,229
2020-08-242,1982,2132,1982,2138002,213
2020-08-212,1752,1982,1752,1894002,189
2020-08-202,1902,2082,1062,1774,3002,177
2020-08-192,1872,1872,1872,1873002,187
2020-08-182,2002,2002,1892,1896002,189
2020-08-172,2002,2002,1892,1895002,189
2020-08-142,2152,2162,2002,2004002,200
2020-08-132,2152,2152,2002,2003002,200
2020-08-122,2172,2172,2142,2157002,215
2020-08-11---2,198-2,198
2020-08-072,2142,2142,1982,1983002,198
2020-08-06---2,200-2,200
2020-08-052,1922,2202,1922,2001,1002,200
2020-08-042,2262,2292,2032,2034002,203
2020-08-032,1882,2282,1882,2201,4002,220
2020-07-312,2352,2352,1912,1941,9002,194
2020-07-302,2292,2332,2202,2207002,220
2020-07-292,2112,2112,2082,2083002,208
2020-07-282,2082,2222,1992,2222,3002,222
2020-07-272,1882,2082,1882,1988002,198
2020-07-222,2062,2442,2062,2353,2002,235
2020-07-212,2292,2562,2042,2562,3002,256
2020-07-202,2102,2412,2002,2293,1002,229
2020-07-172,1782,2182,1782,2039002,203
2020-07-162,1742,1742,1742,1743002,174
2020-07-152,1702,1892,1702,1897002,189
2020-07-142,1502,1792,1502,1797002,179
2020-07-132,1702,1702,1632,1637002,163
2020-07-102,1502,1702,1382,1701,8002,170
2020-07-092,1502,1602,1502,1571,2002,157
2020-07-082,1502,1612,1502,1617002,161
2020-07-072,1792,1802,1692,1691,8002,169
2020-07-062,1902,1902,1862,1872,0002,187
2020-07-032,2202,2362,1792,1792,2002,179
2020-07-022,2582,2582,2202,2205002,220
2020-07-012,2492,2492,2252,2257002,225
2020-06-302,2702,2702,2512,2512,8002,251
2020-06-292,2702,2702,2612,2708002,270
2020-06-262,2612,2972,2612,2977002,297
2020-06-252,2852,2902,2652,2682,2002,268
2020-06-242,2712,2862,2712,2794002,279
2020-06-232,2982,2982,2712,2712002,271
2020-06-222,2612,2772,2612,2775002,277
2020-06-192,2612,2982,2612,2711,6002,271
2020-06-182,2572,2962,2522,2962,0002,296
2020-06-172,2622,2622,2562,2567002,256
2020-06-162,2622,3102,2602,2622,4002,262
2020-06-152,2802,3002,2622,2621,1002,262
2020-06-122,2512,2982,2512,2984002,298
2020-06-112,2842,2962,2602,2608002,260
2020-06-102,2732,2842,2602,2841,2002,284
2020-06-092,3062,3422,2762,2766,0002,276
2020-06-082,3482,3502,3052,3051,2002,305
2020-06-052,3982,3982,3482,3481,4002,348
2020-06-042,3802,3802,3512,3514002,351
2020-06-032,3852,3852,3702,3701,0002,370
2020-06-022,4052,4312,3892,4149002,414
2020-06-012,4202,4202,3832,4051,1002,405
2020-05-292,4152,4152,3622,4147002,414
2020-05-282,4442,4442,3942,4153,7002,415
2020-05-272,4012,4032,3502,3694,7002,369
2020-05-262,3982,3982,3962,3965002,396
2020-05-252,3442,3782,3442,3681,9002,368
2020-05-222,3702,3782,3482,3691,7002,369
2020-05-212,3502,3712,3502,3711,8002,371
2020-05-202,3422,3482,3402,3481,1002,348
2020-05-192,3092,3412,3092,3411,5002,341
2020-05-182,3092,3102,2692,3091,5002,309
2020-05-152,3072,3092,2782,3091,5002,309
2020-05-142,2922,3072,2922,3071,4002,307
2020-05-132,2802,2972,2802,2961,3002,296
2020-05-122,2762,2852,2652,2841,7002,284
2020-05-112,2542,2542,2412,2416002,241
2020-05-082,2332,2782,2332,2781,1002,278
2020-05-072,2852,2852,2572,2648002,264
2020-05-012,2722,2912,2722,2759002,275
2020-04-302,3402,3402,2752,3171,5002,317
2020-04-282,3302,3402,3302,3408002,340
2020-04-272,2812,3302,2642,3301,1002,330
2020-04-242,3402,3402,3302,3305002,330
2020-04-232,3292,3432,3292,3408002,340
2020-04-22---2,366-2,366
2020-04-21---2,366-2,366
2020-04-202,3002,3662,3002,3661,2002,366
2020-04-172,2662,2982,2662,2961,9002,296
2020-04-162,2662,2662,2662,2663002,266
2020-04-152,2602,2762,2352,2751,3002,275
2020-04-142,2312,2452,2112,2371,9002,237
2020-04-132,2302,2412,2252,2311,9002,231
2020-04-102,2382,2442,2382,2444002,244
2020-04-092,2012,2382,2012,2387002,238
2020-04-082,1902,2402,1902,2011,7002,201
2020-04-072,1632,2632,1632,2401,5002,240
2020-04-062,2202,2342,1422,1704,1002,170
2020-04-032,2572,2892,2572,2891,6002,289
2020-04-022,2762,2882,2242,2882,9002,288
2020-04-012,2612,2902,2612,2779002,277
2020-03-312,4002,4052,3102,3303,8002,330
2020-03-302,2882,4132,2572,40011,9002,400
2020-03-272,4852,6382,4602,6386,1002,638
2020-03-262,5032,5032,4362,4853,3002,485
2020-03-252,4132,5002,4132,4704,7002,470
2020-03-242,2502,3132,2502,3131,4002,313
2020-03-232,1522,2402,1522,2402,4002,240
2020-03-192,1012,1522,1012,1492,3002,149
2020-03-182,0602,1382,0602,1383,1002,138
2020-03-171,9552,1001,9552,0554,8002,055
2020-03-162,0802,1002,0502,0503,2002,050
2020-03-132,2002,2581,9082,01913,2002,019
2020-03-122,4102,4102,3582,3582,5002,358
2020-03-112,3802,4102,3602,4101,0002,410
2020-03-102,3002,3892,2972,3795,7002,379
2020-03-092,5272,5272,4002,4015,7002,401
2020-03-06---2,535-2,535
2020-03-052,5312,5502,5312,5351,3002,535
2020-03-042,5202,5282,5202,5286002,528
2020-03-032,6462,6462,5292,5295002,529
2020-03-022,5002,5492,5002,5211,9002,521
2020-02-282,5502,5982,5002,5004,4002,500
2020-02-272,6032,6532,5702,5703,2002,570
2020-02-262,6532,6692,6012,6022,1002,602
2020-02-252,6552,6752,6402,6702,4002,670
2020-02-212,6972,6972,6712,6711,0002,671
2020-02-202,7102,7152,6982,6991,3002,699
2020-02-192,6982,7082,6982,7077002,707
2020-02-182,6952,6982,6772,6981,8002,698
2020-02-172,7002,7082,6902,7081,7002,708
2020-02-142,7002,7002,7002,7001002,700
2020-02-132,6902,7002,6902,7005002,700
2020-02-122,6882,6942,6882,6906002,690
2020-02-102,6602,6872,6602,6878002,687
2020-02-072,6612,6982,6602,6603,1002,660
2020-02-062,6602,6672,6602,6602,6002,660
2020-02-052,6662,6742,6592,6605,5002,660
2020-02-042,6802,6942,6552,6674,6002,667
2020-02-032,7192,7192,7002,7004002,700
2020-01-312,7102,7272,7102,7274002,727
2020-01-302,7102,7112,7002,7001,2002,700
2020-01-292,7382,7382,7092,7102,0002,710
2020-01-282,7012,7052,7012,7059002,705
2020-01-272,7112,7202,7112,7164002,716
2020-01-242,7442,7442,7202,7201,1002,720
2020-01-232,7252,7302,7252,7303002,730
2020-01-222,7162,7302,7162,7216002,721
2020-01-212,7112,7362,7102,7101,0002,710
2020-01-202,7112,7112,7112,7119002,711
2020-01-172,7102,7332,7102,7271,1002,727
2020-01-162,7062,7062,7062,7061002,706
2020-01-152,7032,7172,7032,7054002,705
2020-01-142,7002,7222,7002,7001,1002,700
2020-01-102,6912,7002,6912,7005002,700
2020-01-092,6892,6902,6882,6907002,690
2020-01-082,6922,6952,6802,6882,3002,688
2020-01-072,7002,7102,7002,7101,6002,710
2020-01-062,7002,7092,6902,7021,8002,702

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