KabuInsight

リーガルコーポレーション

7938
スタンダード/その他製品/REGAL CORPORATION
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-132,410.02,418.02,408.02,416.0-1.0-0.04%3,800
2026-03-122,420.02,420.02,412.02,417.0+5.0+0.21%900
2026-03-112,411.02,420.02,411.02,412.0+2.0+0.08%1,300
2026-03-102,419.02,419.02,408.02,410.0+2.0+0.08%1,100
2026-03-092,416.02,420.02,407.02,408.0-8.0-0.33%5,100
2026-03-062,412.02,416.02,412.02,416.0+4.0+0.17%1,300
2026-03-052,413.02,415.02,410.02,412.00.00.00%4,500
2026-03-042,416.02,420.02,410.02,412.0-11.0-0.45%5,800
2026-03-032,422.02,430.02,422.02,423.0+1.0+0.04%5,100
2026-03-022,442.02,443.02,422.02,422.0-20.0-0.82%4,900
2026-02-272,449.02,449.02,436.02,442.0+3.0+0.12%2,800
2026-02-262,446.02,450.02,439.02,439.0-7.0-0.29%3,200
2026-02-252,459.02,459.02,442.02,446.0-6.0-0.24%1,400
2026-02-242,433.02,454.02,433.02,452.0+19.0+0.78%1,300
2026-02-202,433.02,447.02,428.02,433.00.00.00%2,500
2026-02-192,448.02,449.02,427.02,433.0-7.0-0.29%2,100
2026-02-182,442.02,450.02,435.02,440.0+14.0+0.58%1,500
2026-02-172,425.02,434.02,425.02,426.0+1.0+0.04%1,600
2026-02-162,445.02,445.02,423.02,425.0-26.0-1.06%5,300
2026-02-132,454.02,457.02,446.02,451.0+2.0+0.08%2,500
2026-02-122,454.02,458.02,446.02,449.0-11.0-0.45%14,400
2026-02-102,463.02,467.02,452.02,460.0-16.0-0.65%3,500
2026-02-092,467.02,490.02,460.02,476.0+21.0+0.86%2,700
2026-02-062,449.02,455.02,449.02,455.0+6.0+0.24%900
2026-02-052,451.02,454.02,448.02,449.0-2.0-0.08%1,300
2026-02-042,453.02,466.02,451.02,451.0-9.0-0.37%1,400
2026-02-032,463.02,465.02,460.02,460.0+5.0+0.20%600
2026-02-022,460.02,465.02,455.02,455.0-12.0-0.49%1,300
2026-01-302,455.02,467.02,455.02,467.0-1.0-0.04%500
2026-01-292,455.02,468.02,455.02,468.0+13.0+0.53%500
2026-01-282,467.02,467.02,455.02,455.0-1.0-0.04%800
2026-01-272,461.02,461.02,456.02,456.0-5.0-0.20%1,300
2026-01-262,462.02,462.02,461.02,461.00.00.00%1,000
2026-01-232,470.02,470.02,461.02,461.0-9.0-0.36%1,000
2026-01-222,454.02,470.02,454.02,470.0+8.0+0.32%1,300
2026-01-212,457.02,462.02,456.02,462.0+5.0+0.20%1,200
2026-01-202,463.02,480.02,457.02,457.0-13.0-0.53%1,700
2026-01-192,466.02,470.02,463.02,470.0+15.0+0.61%2,000
2026-01-162,450.02,456.02,450.02,455.0+5.0+0.20%2,500
2026-01-152,446.02,450.02,444.02,450.0+4.0+0.16%1,300
2026-01-142,450.02,451.02,442.02,446.0-3.0-0.12%2,100
2026-01-132,441.02,457.02,441.02,449.0+10.0+0.41%2,900
2026-01-092,439.02,444.02,439.02,439.00.00.00%900
2026-01-082,448.02,448.02,439.02,439.0-4.0-0.16%1,900
2026-01-072,440.02,447.02,437.02,443.0+2.0+0.08%2,300
2026-01-062,449.02,449.02,431.02,441.0+8.0+0.33%1,700
2026-01-052,411.02,447.02,406.02,433.0+22.0+0.91%4,500
2025-12-302,404.02,412.02,400.02,411.0+10.0+0.42%1,600
2025-12-292,396.02,403.02,396.02,401.0+5.0+0.21%2,000
2025-12-262,400.02,401.02,396.02,396.0-4.0-0.17%6,100
2025-12-252,401.02,402.02,400.02,400.0-4.0-0.17%2,300
2025-12-242,401.02,404.02,401.02,404.00.00.00%2,200
2025-12-232,400.02,404.02,400.02,404.0+4.0+0.17%1,400
2025-12-222,400.02,404.02,397.02,400.00.00.00%4,400
2025-12-192,401.02,401.02,400.02,400.0-2.0-0.08%1,200
2025-12-182,400.02,405.02,398.02,402.0+2.0+0.08%3,200
2025-12-172,398.02,403.02,398.02,400.0+2.0+0.08%1,300
2025-12-162,398.02,403.02,398.02,398.00.00.00%1,100
2025-12-152,400.02,402.02,398.02,398.00.00.00%3,200
2025-12-122,404.02,404.02,398.02,398.0-2.0-0.08%2,100
2025-12-112,399.02,406.02,399.02,400.0-2.0-0.08%1,700
2025-12-102,402.02,402.02,399.02,402.0-1.0-0.04%3,700
2025-12-092,402.02,406.02,402.02,403.0-3.0-0.12%900
2025-12-082,401.02,408.02,400.02,406.0+5.0+0.21%2,300
2025-12-052,399.02,406.02,399.02,401.0+2.0+0.08%900
2025-12-042,401.02,403.02,399.02,399.0-2.0-0.08%800
2025-12-032,398.02,401.02,398.02,401.0+1.0+0.04%1,400
2025-12-022,399.02,405.02,398.02,400.0+1.0+0.04%1,300
2025-12-012,400.02,402.02,399.02,399.00.00.00%2,100
2025-11-282,415.02,415.02,399.02,399.0-6.0-0.25%700
2025-11-272,400.02,405.02,400.02,405.0+5.0+0.21%1,500
2025-11-262,401.02,405.02,395.02,400.0-2.0-0.08%10,300
2025-11-252,401.02,402.02,401.02,402.0-8.0-0.33%1,500
2025-11-212,405.02,414.02,394.02,410.0+10.0+0.42%800
2025-11-202,405.02,415.02,400.02,400.0-5.0-0.21%1,700
2025-11-192,408.02,414.02,405.02,405.0-2.0-0.08%700
2025-11-182,404.02,407.02,400.02,407.0+1.0+0.04%1,400
2025-11-172,405.02,406.02,401.02,406.0+1.0+0.04%900
2025-11-142,407.02,407.02,402.02,405.0+2.0+0.08%1,900
2025-11-132,402.02,404.02,401.02,403.0-2.0-0.08%1,400
2025-11-122,400.02,407.02,400.02,405.0+4.0+0.17%900
2025-11-112,401.02,407.02,400.02,401.0-8.0-0.33%2,500
2025-11-102,412.02,424.02,408.02,409.0+3.0+0.12%2,600
2025-11-072,391.02,413.02,391.02,406.0+6.0+0.25%2,000
2025-11-062,405.02,405.02,400.02,400.0-7.0-0.29%1,600
2025-11-052,403.02,407.02,400.02,407.0+3.0+0.12%1,400
2025-11-042,414.02,414.02,404.02,404.0-6.0-0.25%1,300
2025-10-312,414.02,414.02,410.02,410.0-4.0-0.17%400
2025-10-302,404.02,414.02,404.02,414.0+8.0+0.33%800
2025-10-292,414.02,414.02,406.02,406.0-8.0-0.33%600
2025-10-282,424.02,424.02,407.02,414.0+7.0+0.29%600
2025-10-272,408.02,410.02,407.02,407.0-1.0-0.04%2,000
2025-10-242,410.02,412.02,408.02,408.0-2.0-0.08%1,100
2025-10-232,407.02,430.02,407.02,410.00.00.00%600
2025-10-222,410.02,415.02,407.02,410.00.00.00%1,100
2025-10-212,413.02,430.02,410.02,410.0-1.0-0.04%1,200
2025-10-202,409.02,411.02,409.02,411.0+5.0+0.21%600
2025-10-172,403.02,406.02,400.02,406.0+4.0+0.17%1,600
2025-10-162,407.02,415.02,402.02,402.0-8.0-0.33%1,400
2025-10-152,402.02,410.02,402.02,410.0+8.0+0.33%1,000
2025-10-142,402.02,407.02,391.02,402.0-13.0-0.54%2,300
2025-10-102,416.02,416.02,400.02,415.0+14.0+0.58%1,600
2025-10-092,413.02,414.02,401.02,401.0-9.0-0.37%1,000
2025-10-082,397.02,457.02,397.02,410.0+14.0+0.58%1,300
2025-10-072,398.02,420.02,395.02,396.0-2.0-0.08%3,100
2025-10-062,400.02,406.02,398.02,398.0+7.0+0.29%1,600
2025-10-032,390.02,400.02,387.02,391.00.00.00%1,400
2025-10-022,414.02,430.02,390.02,391.0-17.0-0.71%2,700
2025-10-012,412.02,412.02,394.02,408.0-4.0-0.17%1,900
2025-09-302,405.02,412.02,392.02,412.0+1.0+0.04%1,800
2025-09-292,401.02,411.02,400.02,411.0-6.0-0.25%1,200
2025-09-262,410.02,422.02,405.02,417.0+10.0+0.42%1,400
2025-09-252,400.02,421.02,400.02,407.0+3.0+0.12%7,600
2025-09-242,395.02,404.02,395.02,404.0+9.0+0.38%1,700
2025-09-222,391.02,400.02,391.02,395.0+4.0+0.17%1,900
2025-09-192,401.02,402.02,391.02,391.0-9.0-0.38%2,700
2025-09-182,401.02,403.02,400.02,400.00.00.00%1,500
2025-09-172,396.02,401.02,396.02,400.0+5.0+0.21%700
2025-09-162,390.02,400.02,387.02,395.0+9.0+0.38%1,400
2025-09-122,401.02,401.02,381.02,386.0——5,400

直近120営業日分を表示