1. HOME >
  2. 株価時系列 >
  3. 7938 >
  4. 2021年

7938 (株)リーガルコーポレーション の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,9041,9171,9041,9071,8001,907
2021-12-291,9061,9201,9061,9131,8001,913
2021-12-281,9061,9061,9001,9023,4001,902
2021-12-271,9051,9101,9011,9076,4001,907
2021-12-241,9061,9071,9031,9051,4001,905
2021-12-231,9041,9061,9031,9032,0001,903
2021-12-221,9031,9061,9031,9031,2001,903
2021-12-211,9031,9051,9021,9051,4001,905
2021-12-201,9021,9051,9021,9031,2001,903
2021-12-171,9031,9051,9021,9028001,902
2021-12-161,9051,9061,9031,9031,6001,903
2021-12-151,9101,9101,9051,9058001,905
2021-12-141,9141,9141,9101,9101,0001,910
2021-12-131,9281,9311,9141,9142,5001,914
2021-12-101,9291,9291,9191,9268001,926
2021-12-091,9301,9311,9261,9261,1001,926
2021-12-081,9231,9381,9231,9309001,930
2021-12-071,9431,9491,9221,9321,0001,932
2021-12-061,9491,9501,9471,9506001,950
2021-12-031,9201,9401,9191,9401,6001,940
2021-12-021,9311,9311,9241,9241,4001,924
2021-12-011,9331,9351,9311,9311,3001,931
2021-11-301,9681,9681,9321,9321,9001,932
2021-11-291,9671,9671,9371,9411,1001,941
2021-11-261,9901,9901,9551,9681,2001,968
2021-11-251,9402,0001,9352,0003,6002,000
2021-11-241,9331,9411,9331,9418001,941
2021-11-221,9341,9341,9301,9316001,931
2021-11-191,9491,9491,9221,9241,6001,924
2021-11-181,9281,9501,9281,9451,8001,945
2021-11-171,9261,9271,9151,9151,2001,915
2021-11-161,9231,9271,9231,9268001,926
2021-11-151,9191,9191,9171,9194001,919
2021-11-121,9141,9181,9141,9183001,918
2021-11-111,9181,9191,9151,9154001,915
2021-11-101,9151,9181,9121,9121,2001,912
2021-11-091,9061,9151,9061,9159001,915
2021-11-081,9111,9111,9061,9061,9001,906
2021-11-051,9101,9111,9101,9104001,910
2021-11-041,9111,9181,9091,9091,6001,909
2021-11-021,9181,9191,9071,9091,2001,909
2021-11-011,9181,9191,9081,9081,6001,908
2021-10-291,9171,9171,9171,9174001,917
2021-10-281,9141,9201,9141,9181,2001,918
2021-10-271,9121,9141,9121,9147001,914
2021-10-261,9121,9121,9111,9117001,911
2021-10-251,9081,9121,9081,9122,1001,912
2021-10-221,9051,9071,9051,9075001,907
2021-10-211,9041,9081,9041,9053001,905
2021-10-201,9061,9061,9061,9061001,906
2021-10-191,9011,9061,9011,9061,3001,906
2021-10-181,9011,9051,9011,9037001,903
2021-10-151,9071,9081,9011,9071,1001,907
2021-10-141,9021,9071,9011,9011,5001,901
2021-10-131,9031,9071,9021,9024001,902
2021-10-121,9011,9031,9011,9033001,903
2021-10-111,9021,9101,9011,9011,4001,901
2021-10-081,9051,9101,9011,9011,8001,901
2021-10-071,9061,9061,9051,9057001,905
2021-10-061,9041,9101,9041,9066001,906
2021-10-051,9161,9161,9051,9053001,905
2021-10-041,9191,9191,9171,9174001,917
2021-10-011,9141,9141,9071,9073001,907
2021-09-301,9051,9171,9051,9121,2001,912
2021-09-291,9021,9101,9011,9043,1001,904
2021-09-281,9101,9101,9021,9021,5001,902
2021-09-271,9041,9081,9011,9051,4001,905
2021-09-241,9101,9101,9031,9051,7001,905
2021-09-221,9071,9071,9041,9045001,904
2021-09-211,9051,9071,9021,9071,7001,907
2021-09-171,9101,9121,9091,9091,3001,909
2021-09-161,9161,9161,9111,9128001,912
2021-09-151,9111,9141,9091,9096001,909
2021-09-141,9091,9111,9061,9091,2001,909
2021-09-131,9121,9121,9121,9126001,912
2021-09-101,9071,9101,9051,9051,2001,905
2021-09-091,9101,9121,9051,9061,1001,906
2021-09-081,9081,9161,9041,9121,6001,912
2021-09-071,9181,9181,9031,9037001,903
2021-09-061,9041,9221,9031,9031,1001,903
2021-09-031,9031,9221,9031,9076001,907
2021-09-021,9311,9311,9021,9022,2001,902
2021-09-011,9201,9381,9141,9182,2001,918
2021-08-311,9071,9201,9071,9201,5001,920
2021-08-301,9111,9131,9071,9131,6001,913
2021-08-271,9141,9141,9111,9114001,911
2021-08-261,9041,9141,9041,9141,0001,914
2021-08-251,9081,9141,9041,9149001,914
2021-08-241,9141,9151,9021,9077001,907
2021-08-231,9051,9131,9051,9136001,913
2021-08-201,9031,9051,9011,9011,8001,901
2021-08-191,9021,9161,9011,9011,3001,901
2021-08-181,9101,9121,9011,9021,6001,902
2021-08-171,9061,9101,9041,9049001,904
2021-08-161,9191,9191,9071,9081,6001,908
2021-08-131,9131,9441,9131,9441,8001,944
2021-08-121,9171,9301,9151,9202,6001,920
2021-08-111,9301,9331,9171,9174,2001,917
2021-08-101,9551,9551,9401,9401,5001,940
2021-08-061,9581,9581,9581,9581001,958
2021-08-051,9701,9701,9591,9591,4001,959
2021-08-041,9811,9811,9751,9752,0001,975
2021-08-031,9831,9831,9801,9831,1001,983
2021-08-021,9881,9881,9841,9841,5001,984
2021-07-301,9881,9881,9881,9887001,988
2021-07-291,9912,0001,9901,9904001,990
2021-07-281,9981,9991,9981,9996001,999
2021-07-271,9901,9911,9901,9912001,991
2021-07-261,9921,9951,9871,9897001,989
2021-07-211,9871,9921,9871,9921,6001,992
2021-07-201,9981,9981,9971,9984001,998
2021-07-192,0032,0031,9931,9986001,998
2021-07-161,9952,0071,9952,0071,2002,007
2021-07-151,9861,9991,9861,9991,0001,999
2021-07-141,9931,9931,9871,9871,0001,987
2021-07-131,9871,9941,9871,9942001,994
2021-07-121,9951,9951,9871,9878001,987
2021-07-091,9911,9971,9911,9972001,997
2021-07-081,9921,9971,9921,9973001,997
2021-07-07---1,999-1,999
2021-07-062,0002,0001,9991,9993001,999
2021-07-051,9902,0001,9902,0002,3002,000
2021-07-021,9971,9981,9921,9921,0001,992
2021-07-011,9981,9981,9931,9935001,993
2021-06-301,9911,9991,9911,9911,7001,991
2021-06-291,9902,0001,9891,9971,0001,997
2021-06-281,9891,9951,9891,9901,1001,990
2021-06-251,9951,9951,9901,9908001,990
2021-06-241,9901,9901,9901,9908001,990
2021-06-231,9941,9941,9881,9907001,990
2021-06-221,9961,9961,9901,9907001,990
2021-06-211,9981,9981,9901,9901,8001,990
2021-06-182,0072,0082,0022,0028002,002
2021-06-172,0032,0042,0032,0046002,004
2021-06-162,0102,0102,0042,0055002,005
2021-06-152,0082,0102,0082,0101,0002,010
2021-06-142,0042,0102,0042,0101,3002,010
2021-06-112,0042,0041,9992,0045002,004
2021-06-102,0002,0052,0002,0053002,005
2021-06-091,9982,0051,9982,0051,7002,005
2021-06-081,9982,0001,9981,9981,1001,998
2021-06-072,0002,0171,9981,9983,6001,998
2021-06-042,0052,0052,0002,0005002,000
2021-06-031,9971,9981,9971,9982001,998
2021-06-022,0052,0081,9942,0076002,007
2021-06-012,0052,0051,9912,0023002,002
2021-05-311,9862,0081,9861,9962,7001,996
2021-05-281,9931,9941,9861,9947001,994
2021-05-271,9841,9861,9841,9847001,984
2021-05-261,9931,9931,9831,9908001,990
2021-05-251,9861,9911,9831,9851,7001,985
2021-05-241,9881,9921,9881,9925001,992
2021-05-211,9911,9911,9841,9884001,988
2021-05-201,9881,9901,9811,9811,6001,981
2021-05-191,9881,9891,9881,9892001,989
2021-05-182,0002,0001,9871,9874001,987
2021-05-171,9951,9951,9831,9955001,995
2021-05-141,9861,9951,9811,9955001,995
2021-05-131,9851,9861,9821,9866001,986
2021-05-121,9911,9911,9851,9851,0001,985
2021-05-111,9931,9991,9911,9924001,992
2021-05-101,9981,9981,9931,9931,0001,993
2021-05-072,0072,0082,0072,0084002,008
2021-05-061,9922,0081,9912,0081,2002,008
2021-04-301,9821,9981,9821,9912,7001,991
2021-04-282,0052,0082,0032,0057002,005
2021-04-271,9972,0051,9971,9995001,999
2021-04-262,0042,0051,9971,9971,0001,997
2021-04-232,0042,0041,9982,0041,7002,004
2021-04-222,0012,0042,0012,0018002,001
2021-04-212,0012,0072,0012,0065002,006
2021-04-202,0102,0102,0002,0076002,007
2021-04-192,0022,0082,0022,0089002,008
2021-04-162,0002,0072,0002,0078002,007
2021-04-152,0002,0051,9992,0031,5002,003
2021-04-142,0032,0032,0002,0001,1002,000
2021-04-132,0052,0052,0032,0032002,003
2021-04-122,0032,0092,0002,0091,4002,009
2021-04-092,0102,0102,0022,0031,0002,003
2021-04-082,0042,0102,0012,0079002,007
2021-04-072,0052,0152,0052,0056002,005
2021-04-062,0072,0102,0062,0061,4002,006
2021-04-052,0232,0232,0082,0121,9002,012
2021-04-022,0462,0522,0232,0231,7002,023
2021-04-012,0592,0592,0462,0462,0002,046
2021-03-312,0502,0702,0432,0542,0002,054
2021-03-302,1002,1002,0072,0604,8002,060
2021-03-292,1952,2002,1802,1857,9002,185
2021-03-262,1762,1922,1602,1913,9002,191
2021-03-252,1602,1732,1492,1733,5002,173
2021-03-242,1662,1662,1512,1602,4002,160
2021-03-232,1582,1692,1582,1662,0002,166
2021-03-222,1452,1572,1452,1481,5002,148
2021-03-192,1292,1442,1292,1421,4002,142
2021-03-182,1252,1272,1252,1261,4002,126
2021-03-172,1202,1252,1032,1251,8002,125
2021-03-162,1002,1172,1002,1172,4002,117
2021-03-152,1002,1002,0902,1001,5002,100
2021-03-122,1102,1102,0802,0903,7002,090
2021-03-112,1122,1122,1002,1006002,100
2021-03-102,1102,1122,1102,1124002,112
2021-03-092,1052,1172,1052,1176002,117
2021-03-082,1012,1052,1002,1001,0002,100
2021-03-052,1062,1062,0672,0821,4002,082
2021-03-042,1052,1072,1022,1021,4002,102
2021-03-032,0742,1002,0742,1008002,100
2021-03-022,1022,1022,1002,1004002,100
2021-03-012,1022,1022,0712,0711,2002,071
2021-02-262,1082,1082,1022,1079002,107
2021-02-252,1002,1062,0902,1063,2002,106
2021-02-242,0862,0972,0862,0977002,097
2021-02-222,0702,0822,0702,0828002,082
2021-02-192,0702,0772,0692,0708002,070
2021-02-182,0962,0992,0662,0772,7002,077
2021-02-172,0742,0992,0742,0858002,085
2021-02-162,0892,0982,0712,0981,9002,098
2021-02-152,0782,0952,0702,0951,6002,095
2021-02-122,0502,0682,0442,0688002,068
2021-02-102,0512,0592,0412,0429002,042
2021-02-092,0302,0512,0302,0511,0002,051
2021-02-082,0372,0472,0312,0311,6002,031
2021-02-052,0352,0372,0122,0371,0002,037
2021-02-042,0112,0122,0002,0121,7002,012
2021-02-032,0002,0392,0002,0111,2002,011
2021-02-022,0002,0021,9991,9991,1001,999
2021-02-012,0322,0322,0002,0002,9002,000
2021-01-292,0502,0502,0402,0407002,040
2021-01-282,0502,0602,0502,0508002,050
2021-01-272,0802,0852,0402,0502,0002,050
2021-01-262,0982,0982,0802,0801,8002,080
2021-01-252,0752,0952,0742,0951,4002,095
2021-01-222,0682,0752,0682,0754002,075
2021-01-212,0752,0752,0622,0681,0002,068
2021-01-202,0702,0752,0612,0758002,075
2021-01-192,0602,0722,0602,0729002,072
2021-01-182,0702,0702,0602,0601,0002,060
2021-01-152,0662,0672,0632,0672,2002,067
2021-01-142,0172,0652,0172,0462,0002,046
2021-01-131,9892,0101,9892,0101,5002,010
2021-01-121,9801,9891,9651,9892,2001,989
2021-01-081,9591,9721,9591,9729001,972
2021-01-071,9411,9621,9361,9621,2001,962
2021-01-061,9301,9391,9301,9391,1001,939
2021-01-051,9291,9291,9121,9241,4001,924
2021-01-041,9101,9171,9031,9111,6001,911

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