7938 (株)リーガルコーポレーションの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,060	2,072	2,060	2,070	2,000	2,070
2023-12-28	2,051	2,060	2,051	2,060	900	2,060
2023-12-27	2,054	2,058	2,047	2,051	2,000	2,051
2023-12-26	2,048	2,055	2,048	2,050	1,200	2,050
2023-12-25	2,050	2,055	2,050	2,054	1,600	2,054
2023-12-22	2,051	2,055	2,049	2,055	1,700	2,055
2023-12-21	2,040	2,050	2,040	2,048	3,900	2,048
2023-12-20	2,048	2,048	2,040	2,040	1,000	2,040
2023-12-19	2,051	2,051	2,045	2,045	2,300	2,045
2023-12-18	2,050	2,050	2,047	2,050	1,700	2,050
2023-12-15	2,050	2,054	2,050	2,050	800	2,050
2023-12-14	2,048	2,050	2,048	2,050	300	2,050
2023-12-13	2,048	2,048	2,044	2,047	600	2,047
2023-12-12	2,050	2,050	2,048	2,048	1,100	2,048
2023-12-11	2,052	2,052	2,048	2,048	800	2,048
2023-12-08	2,054	2,067	2,050	2,050	1,500	2,050
2023-12-07	2,050	2,054	2,050	2,054	700	2,054
2023-12-06	2,060	2,060	2,045	2,049	1,200	2,049
2023-12-05	2,063	2,065	2,041	2,065	1,200	2,065
2023-12-04	2,045	2,045	2,033	2,033	2,400	2,033
2023-12-01	2,067	2,067	2,041	2,042	1,600	2,042
2023-11-30	2,056	2,065	2,052	2,052	700	2,052
2023-11-29	2,050	2,060	2,050	2,052	1,300	2,052
2023-11-28	2,050	2,051	2,040	2,040	1,300	2,040
2023-11-27	2,033	2,045	2,033	2,039	2,100	2,039
2023-11-24	2,024	2,029	2,024	2,029	1,800	2,029
2023-11-22	2,022	2,022	2,020	2,020	500	2,020
2023-11-21	-	-	-	2,017	-	2,017
2023-11-20	2,023	2,023	2,017	2,017	600	2,017
2023-11-17	2,020	2,023	2,020	2,023	400	2,023
2023-11-16	2,007	2,020	2,005	2,020	2,300	2,020
2023-11-15	2,011	2,011	2,011	2,011	100	2,011
2023-11-14	2,011	2,020	2,011	2,013	1,200	2,013
2023-11-13	2,016	2,021	2,000	2,010	3,900	2,010
2023-11-10	2,038	2,038	2,000	2,016	3,400	2,016
2023-11-09	2,015	2,028	2,014	2,020	4,000	2,020
2023-11-08	2,000	2,020	2,000	2,016	3,800	2,016
2023-11-07	2,011	2,011	2,001	2,001	3,900	2,001
2023-11-06	2,016	2,033	2,011	2,011	5,200	2,011
2023-11-02	2,024	2,024	2,016	2,016	700	2,016
2023-11-01	2,020	2,021	2,014	2,021	400	2,021
2023-10-31	2,029	2,038	2,002	2,016	2,400	2,016
2023-10-30	2,036	2,036	2,000	2,035	2,700	2,035
2023-10-27	2,041	2,041	2,020	2,038	2,100	2,038
2023-10-26	2,049	2,049	2,041	2,041	500	2,041
2023-10-25	2,035	2,047	2,035	2,047	700	2,047
2023-10-24	2,051	2,051	2,034	2,034	600	2,034
2023-10-23	2,031	2,055	2,031	2,047	600	2,047
2023-10-20	2,029	2,031	2,029	2,031	700	2,031
2023-10-19	-	-	-	2,032	-	2,032
2023-10-18	2,059	2,059	2,030	2,032	2,000	2,032
2023-10-17	2,071	2,071	2,046	2,046	1,200	2,046
2023-10-16	2,057	2,071	2,057	2,071	1,300	2,071
2023-10-13	2,054	2,077	2,043	2,065	1,800	2,065
2023-10-12	2,039	2,040	2,036	2,040	600	2,040
2023-10-11	2,046	2,058	2,039	2,039	1,300	2,039
2023-10-10	2,049	2,049	2,041	2,041	800	2,041
2023-10-06	2,039	2,080	2,034	2,035	2,100	2,035
2023-10-05	2,045	2,048	2,025	2,048	3,000	2,048
2023-10-04	2,021	2,050	2,021	2,050	1,500	2,050
2023-10-03	2,037	2,049	2,037	2,045	600	2,045
2023-10-02	2,050	2,050	2,030	2,035	1,400	2,035
2023-09-29	2,031	2,050	2,015	2,050	3,000	2,050
2023-09-28	2,057	2,057	2,030	2,030	1,300	2,030
2023-09-27	2,028	2,045	2,026	2,045	1,800	2,045
2023-09-26	2,029	2,029	2,017	2,018	2,800	2,018
2023-09-25	2,023	2,030	2,023	2,026	2,100	2,026
2023-09-22	2,020	2,025	2,020	2,025	1,100	2,025
2023-09-21	2,015	2,018	2,010	2,018	800	2,018
2023-09-20	2,009	2,018	2,009	2,015	500	2,015
2023-09-19	2,005	2,013	2,005	2,007	1,000	2,007
2023-09-15	2,007	2,007	2,005	2,005	400	2,005
2023-09-14	2,002	2,007	2,000	2,004	1,100	2,004
2023-09-13	2,005	2,009	2,002	2,002	800	2,002
2023-09-12	2,013	2,020	2,004	2,004	2,600	2,004
2023-09-11	2,018	2,018	2,006	2,007	1,900	2,007
2023-09-08	2,011	2,018	2,006	2,018	1,400	2,018
2023-09-07	2,007	2,011	2,007	2,011	700	2,011
2023-09-06	2,014	2,014	2,002	2,008	1,200	2,008
2023-09-05	2,006	2,006	2,000	2,004	1,600	2,004
2023-09-04	2,013	2,013	2,013	2,013	100	2,013
2023-09-01	2,005	2,005	2,003	2,005	400	2,005
2023-08-31	2,015	2,015	2,005	2,012	800	2,012
2023-08-30	1,996	2,000	1,976	2,000	3,100	2,000
2023-08-29	1,973	1,990	1,973	1,986	1,500	1,986
2023-08-28	1,994	1,995	1,985	1,989	800	1,989
2023-08-25	1,997	1,997	1,985	1,987	1,000	1,987
2023-08-24	-	-	-	1,980	-	1,980
2023-08-23	1,983	1,985	1,980	1,980	700	1,980
2023-08-22	1,958	1,980	1,958	1,980	6,000	1,980
2023-08-21	1,954	1,972	1,954	1,957	6,500	1,957
2023-08-18	1,987	1,987	1,968	1,975	8,100	1,975
2023-08-17	2,000	2,002	1,960	1,962	3,400	1,962
2023-08-16	1,996	1,996	1,981	1,995	1,900	1,995
2023-08-15	1,986	2,000	1,985	1,992	1,100	1,992
2023-08-14	1,978	2,029	1,976	1,981	2,600	1,981
2023-08-10	1,950	1,978	1,950	1,978	1,000	1,978
2023-08-09	1,951	1,963	1,950	1,963	2,200	1,963
2023-08-08	1,947	1,959	1,947	1,953	1,300	1,953
2023-08-07	1,914	1,960	1,914	1,950	23,200	1,950
2023-08-04	2,099	2,108	2,024	2,104	4,900	2,104
2023-08-03	2,050	2,094	2,048	2,094	2,100	2,094
2023-08-02	2,085	2,087	2,067	2,085	2,400	2,085
2023-08-01	2,078	2,078	2,075	2,075	300	2,075
2023-07-31	2,095	2,095	2,067	2,074	1,800	2,074
2023-07-28	2,078	2,078	2,067	2,077	900	2,077
2023-07-27	2,052	2,080	2,050	2,078	1,400	2,078
2023-07-26	2,091	2,091	2,073	2,073	800	2,073
2023-07-25	2,112	2,112	2,065	2,078	4,400	2,078
2023-07-24	2,049	2,095	2,038	2,086	4,000	2,086
2023-07-21	2,034	2,037	2,030	2,030	2,300	2,030
2023-07-20	2,022	2,034	2,020	2,034	2,500	2,034
2023-07-19	2,033	2,033	2,000	2,022	3,000	2,022
2023-07-18	2,000	2,028	1,987	2,028	9,700	2,028
2023-07-14	1,970	1,970	1,952	1,968	1,100	1,968
2023-07-13	1,968	1,970	1,961	1,970	1,700	1,970
2023-07-12	1,965	1,965	1,958	1,963	2,300	1,963
2023-07-11	1,960	1,966	1,960	1,960	1,100	1,960
2023-07-10	1,955	1,962	1,955	1,960	1,700	1,960
2023-07-07	1,957	1,957	1,952	1,953	500	1,953
2023-07-06	1,965	1,965	1,952	1,952	1,900	1,952
2023-07-05	1,969	1,969	1,961	1,961	1,400	1,961
2023-07-04	1,964	1,970	1,958	1,969	3,200	1,969
2023-07-03	1,950	1,960	1,950	1,960	2,500	1,960
2023-06-30	1,920	1,950	1,920	1,950	2,800	1,950
2023-06-29	1,920	1,945	1,920	1,935	800	1,935
2023-06-28	1,922	1,925	1,920	1,920	2,000	1,920
2023-06-27	1,920	1,923	1,920	1,920	600	1,920
2023-06-26	1,920	1,920	1,914	1,916	2,300	1,916
2023-06-23	1,946	1,946	1,915	1,915	3,300	1,915
2023-06-22	1,940	1,945	1,932	1,945	700	1,945
2023-06-21	1,931	1,944	1,931	1,938	1,100	1,938
2023-06-20	1,945	1,945	1,925	1,931	3,800	1,931
2023-06-19	1,944	1,946	1,921	1,927	3,700	1,927
2023-06-16	1,917	1,920	1,910	1,920	1,700	1,920
2023-06-15	1,911	1,914	1,910	1,911	600	1,911
2023-06-14	1,914	1,917	1,911	1,911	1,600	1,911
2023-06-13	1,910	1,912	1,910	1,911	600	1,911
2023-06-12	1,911	1,915	1,910	1,910	1,100	1,910
2023-06-09	1,902	1,909	1,902	1,909	500	1,909
2023-06-08	1,905	1,905	1,901	1,901	1,000	1,901
2023-06-07	1,903	1,905	1,895	1,905	2,600	1,905
2023-06-06	1,900	1,902	1,898	1,902	1,100	1,902
2023-06-05	1,895	1,900	1,895	1,900	1,000	1,900
2023-06-02	1,895	1,900	1,890	1,900	800	1,900
2023-06-01	1,892	1,896	1,890	1,896	1,500	1,896
2023-05-31	1,902	1,902	1,891	1,896	800	1,896
2023-05-30	1,900	1,902	1,890	1,896	3,200	1,896
2023-05-29	1,905	1,908	1,900	1,900	1,000	1,900
2023-05-26	1,917	1,917	1,901	1,905	2,400	1,905
2023-05-25	1,916	1,916	1,903	1,905	1,000	1,905
2023-05-24	1,911	1,912	1,910	1,912	900	1,912
2023-05-23	1,914	1,919	1,911	1,913	1,000	1,913
2023-05-22	1,909	1,917	1,890	1,914	7,200	1,914
2023-05-19	1,890	1,890	1,871	1,881	3,700	1,881
2023-05-18	1,887	1,887	1,873	1,875	3,600	1,875
2023-05-17	1,887	1,887	1,870	1,880	1,100	1,880
2023-05-16	1,875	1,876	1,868	1,874	2,800	1,874
2023-05-15	1,920	1,920	1,871	1,871	10,800	1,871
2023-05-12	1,901	1,909	1,898	1,903	3,300	1,903
2023-05-11	1,900	1,908	1,893	1,908	1,500	1,908
2023-05-10	1,900	1,904	1,896	1,900	800	1,900
2023-05-09	1,896	1,900	1,886	1,895	2,200	1,895
2023-05-08	1,890	1,891	1,875	1,890	5,400	1,890
2023-05-02	1,880	1,882	1,871	1,880	1,900	1,880
2023-05-01	1,886	1,886	1,867	1,880	3,700	1,880
2023-04-28	1,881	1,881	1,877	1,877	800	1,877
2023-04-27	1,865	1,873	1,863	1,873	900	1,873
2023-04-26	1,884	1,884	1,864	1,864	700	1,864
2023-04-25	1,871	1,880	1,865	1,880	1,300	1,880
2023-04-24	1,871	1,877	1,869	1,871	1,900	1,871
2023-04-21	1,868	1,871	1,862	1,871	3,700	1,871
2023-04-20	1,864	1,867	1,858	1,867	2,400	1,867
2023-04-19	1,859	1,866	1,857	1,858	1,100	1,858
2023-04-18	1,867	1,868	1,859	1,859	1,000	1,859
2023-04-17	1,868	1,870	1,865	1,865	1,200	1,865
2023-04-14	1,869	1,869	1,860	1,868	1,100	1,868
2023-04-13	1,873	1,873	1,861	1,869	1,400	1,869
2023-04-12	1,861	1,873	1,861	1,873	600	1,873
2023-04-11	1,862	1,862	1,861	1,862	500	1,862
2023-04-10	1,862	1,872	1,862	1,870	600	1,870
2023-04-07	1,872	1,873	1,862	1,862	800	1,862
2023-04-06	1,871	1,874	1,870	1,874	400	1,874
2023-04-05	1,875	1,875	1,872	1,872	2,200	1,872
2023-04-04	1,877	1,880	1,874	1,880	1,300	1,880
2023-04-03	1,882	1,882	1,867	1,878	2,200	1,878
2023-03-31	1,900	1,900	1,861	1,882	2,300	1,882
2023-03-30	1,860	1,915	1,860	1,900	4,600	1,900
2023-03-29	1,973	1,983	1,969	1,978	6,100	1,978
2023-03-28	1,974	1,974	1,970	1,970	3,300	1,970
2023-03-27	1,960	1,969	1,960	1,969	2,600	1,969
2023-03-24	1,937	1,955	1,937	1,955	2,100	1,955
2023-03-23	1,930	1,940	1,911	1,940	1,800	1,940
2023-03-22	1,960	1,960	1,850	1,930	7,200	1,930
2023-03-20	1,957	1,964	1,942	1,960	1,200	1,960
2023-03-17	1,930	1,940	1,930	1,940	1,100	1,940
2023-03-16	1,950	1,958	1,932	1,932	1,600	1,932
2023-03-15	1,965	1,966	1,950	1,950	2,500	1,950
2023-03-14	1,970	1,970	1,966	1,966	1,000	1,966
2023-03-13	1,969	1,969	1,965	1,967	1,300	1,967
2023-03-10	1,978	1,978	1,970	1,975	900	1,975
2023-03-09	1,976	1,978	1,976	1,977	1,000	1,977
2023-03-08	1,960	1,965	1,960	1,965	1,000	1,965
2023-03-07	1,965	1,965	1,960	1,965	1,800	1,965
2023-03-06	1,965	1,965	1,953	1,964	1,200	1,964
2023-03-03	1,942	1,952	1,942	1,952	1,800	1,952
2023-03-02	1,949	1,950	1,942	1,942	2,000	1,942
2023-03-01	1,945	1,945	1,936	1,943	2,200	1,943
2023-02-28	1,933	1,933	1,930	1,930	1,700	1,930
2023-02-27	1,920	1,932	1,920	1,932	1,300	1,932
2023-02-24	1,921	1,921	1,920	1,921	800	1,921
2023-02-22	1,915	1,915	1,904	1,905	700	1,905
2023-02-21	1,914	1,918	1,912	1,915	1,400	1,915
2023-02-20	1,887	1,913	1,887	1,912	600	1,912
2023-02-17	1,885	1,900	1,885	1,887	1,500	1,887
2023-02-16	1,890	1,903	1,890	1,895	900	1,895
2023-02-15	1,899	1,899	1,896	1,896	500	1,896
2023-02-14	1,905	1,905	1,899	1,899	1,600	1,899
2023-02-13	1,913	1,913	1,905	1,905	600	1,905
2023-02-10	1,920	1,920	1,890	1,906	4,100	1,906
2023-02-09	1,950	1,950	1,918	1,920	6,400	1,920
2023-02-08	1,961	1,962	1,948	1,955	700	1,955
2023-02-07	1,945	1,968	1,945	1,968	2,500	1,968
2023-02-06	1,931	1,947	1,929	1,947	2,000	1,947
2023-02-03	1,914	1,931	1,914	1,931	1,500	1,931
2023-02-02	1,923	1,923	1,918	1,920	1,100	1,920
2023-02-01	1,920	1,920	1,919	1,920	600	1,920
2023-01-31	1,923	1,924	1,910	1,916	1,600	1,916
2023-01-30	1,923	1,923	1,912	1,923	800	1,923
2023-01-27	1,920	1,920	1,907	1,911	1,200	1,911
2023-01-26	1,900	1,903	1,900	1,903	700	1,903
2023-01-25	1,899	1,900	1,893	1,893	2,500	1,893
2023-01-24	1,888	1,892	1,884	1,892	1,800	1,892
2023-01-23	1,885	1,888	1,885	1,888	500	1,888
2023-01-20	1,876	1,885	1,876	1,877	600	1,877
2023-01-19	1,878	1,880	1,875	1,875	1,800	1,875
2023-01-18	1,886	1,888	1,886	1,888	1,200	1,888
2023-01-17	1,890	1,890	1,880	1,886	1,100	1,886
2023-01-16	1,890	1,890	1,883	1,890	700	1,890
2023-01-13	1,866	1,890	1,866	1,890	800	1,890
2023-01-12	1,860	1,876	1,860	1,876	600	1,876
2023-01-11	1,860	1,897	1,856	1,887	3,300	1,887
2023-01-10	1,852	1,853	1,852	1,853	400	1,853
2023-01-06	1,850	1,851	1,850	1,851	500	1,851
2023-01-05	1,858	1,858	1,850	1,850	300	1,850
2023-01-04	1,853	1,859	1,853	1,858	400	1,858

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

2024年04月
日	月	火	水	木	金	土
« 03月29日
	1	2	3	4	5	6
7	8	9	10	11	12	13
14	15	16	17	18	19	20
21	22	23	24	25	26	27
28	29	30

7938 (株)リーガルコーポレーション の時系列データ [2023年度]

7938 (株)リーガルコーポレーションの時系列データ [2023年度]