日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

弁護士ドットコム(6027)の株価時系列情報

弁護士ドットコム(6027)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2015/12/30 2,063 2,124 2,045 2,071 11,700
2015/12/29 1,910 2,138 1,910 2,105 43,100
2015/12/28 1,912 1,956 1,906 1,933 7,400
2015/12/25 1,973 1,992 1,909 1,910 16,600
2015/12/24 1,918 2,031 1,886 2,018 58,300
2015/12/22 1,918 1,918 1,880 1,885 20,500
2015/12/21 1,930 1,948 1,900 1,922 16,800
2015/12/18 1,934 1,954 1,930 1,930 17,100
2015/12/17 1,934 1,962 1,934 1,934 20,100
2015/12/16 1,950 1,968 1,925 1,934 12,300
2015/12/15 1,970 1,999 1,942 1,948 11,900
2015/12/14 1,952 2,000 1,940 1,978 26,600
2015/12/11 1,990 2,005 1,989 1,992 6,900
2015/12/10 2,000 2,000 1,989 1,991 12,700
2015/12/09 2,009 2,009 1,999 2,001 8,100
2015/12/08 2,013 2,020 2,002 2,009 18,500
2015/12/07 2,044 2,070 2,037 2,037 10,900
2015/12/04 2,055 2,079 2,032 2,042 22,900
2015/12/03 2,098 2,108 2,065 2,090 17,900
2015/12/02 2,049 2,099 2,033 2,092 26,000
2015/12/01 2,018 2,069 2,018 2,049 9,900
2015/11/30 2,048 2,076 2,030 2,032 7,800
2015/11/27 2,090 2,099 2,060 2,060 8,100
2015/11/26 2,083 2,118 2,082 2,090 9,400
2015/11/25 2,137 2,143 2,082 2,082 7,400
2015/11/24 2,100 2,110 2,091 2,092 6,600
2015/11/20 2,090 2,103 2,062 2,103 4,500
2015/11/19 2,100 2,106 2,087 2,096 7,000
2015/11/18 2,089 2,102 2,080 2,085 4,500
2015/11/17 2,145 2,145 2,100 2,103 3,900
2015/11/16 2,047 2,100 2,046 2,095 11,600
2015/11/13 2,060 2,099 2,044 2,072 7,000
2015/11/12 2,140 2,145 2,100 2,110 5,700
2015/11/11 2,076 2,144 2,076 2,135 9,900
2015/11/10 2,075 2,076 2,060 2,076 4,000
2015/11/09 2,118 2,118 2,081 2,085 4,300
2015/11/06 2,148 2,148 2,086 2,096 5,700
2015/11/05 2,100 2,120 2,081 2,082 7,600
2015/11/04 2,154 2,185 2,108 2,108 5,100
2015/11/02 2,160 2,174 2,144 2,154 5,200
2015/10/30 2,135 2,222 2,135 2,163 10,300
2015/10/29 2,273 2,273 2,170 2,190 13,300
2015/10/28 2,250 2,273 2,246 2,273 5,500
2015/10/27 2,282 2,282 2,255 2,258 4,600
2015/10/26 2,280 2,280 2,250 2,272 7,000
2015/10/23 2,238 2,273 2,238 2,260 6,900
2015/10/22 2,265 2,291 2,240 2,281 6,000
2015/10/21 2,296 2,300 2,261 2,267 10,700
2015/10/20 2,286 2,287 2,250 2,287 10,200
2015/10/19 2,285 2,287 2,250 2,252 4,400
2015/10/16 2,250 2,285 2,250 2,278 6,500
2015/10/15 2,278 2,278 2,248 2,275 9,300
2015/10/14 2,256 2,285 2,235 2,280 12,900
2015/10/13 2,191 2,287 2,191 2,256 33,600
2015/10/09 2,160 2,160 2,092 2,120 4,900
2015/10/08 2,102 2,155 2,092 2,120 5,600
2015/10/07 2,122 2,137 2,100 2,122 6,100
2015/10/06 2,135 2,168 2,124 2,145 5,000
2015/10/05 2,133 2,179 2,132 2,135 5,500
2015/10/02 2,125 2,181 2,099 2,111 16,300
2015/10/01 2,100 2,160 2,066 2,125 14,700
2015/09/30 2,040 2,100 2,040 2,089 12,200
2015/09/29 2,007 2,049 1,980 1,986 10,300
2015/09/28 2,011 2,080 2,011 2,080 3,800
2015/09/25 2,030 2,045 2,012 2,024 2,400
2015/09/24 2,000 2,028 1,990 2,028 2,100
2015/09/18 2,064 2,064 2,011 2,014 4,400
2015/09/17 2,056 2,099 2,051 2,064 9,100
2015/09/16 2,050 2,056 2,035 2,056 9,700
2015/09/15 2,015 2,058 2,000 2,039 10,700
2015/09/14 2,058 2,098 2,030 2,058 17,600
2015/09/11 1,998 2,030 1,998 2,008 9,400
2015/09/10 2,024 2,050 1,996 2,048 6,300
2015/09/09 2,000 2,083 1,981 2,070 19,800
2015/09/08 1,950 1,977 1,902 1,906 12,200
2015/09/07 1,925 2,000 1,903 1,938 7,800
2015/09/04 2,049 2,049 1,950 2,000 15,400
2015/09/03 2,050 2,080 2,050 2,050 5,400
2015/09/02 2,000 2,122 2,000 2,061 16,500
2015/09/01 2,125 2,125 2,060 2,062 11,500
2015/08/31 2,130 2,170 2,106 2,132 7,000
2015/08/28 2,082 2,134 2,082 2,126 11,600
2015/08/27 2,133 2,183 2,001 2,065 14,800
2015/08/26 1,950 2,100 1,950 2,095 11,000
2015/08/25 1,951 2,100 1,855 1,950 34,300
2015/08/24 2,028 2,134 2,001 2,001 32,900
2015/08/21 2,163 2,219 2,151 2,178 15,800
2015/08/20 2,299 2,299 2,220 2,232 7,100
2015/08/19 2,203 2,295 2,203 2,255 13,700
2015/08/18 2,237 2,247 2,190 2,205 15,800
2015/08/17 2,300 2,300 2,222 2,250 13,900
2015/08/14 2,270 2,328 2,270 2,300 11,500
2015/08/13 2,309 2,336 2,250 2,270 16,300
2015/08/12 2,400 2,405 2,245 2,245 21,300
2015/08/11 2,415 2,416 2,399 2,402 11,700
2015/08/10 2,400 2,426 2,399 2,409 15,500
2015/08/07 2,412 2,412 2,355 2,363 14,500
2015/08/06 2,450 2,450 2,416 2,434 18,400
2015/08/05 2,480 2,480 2,439 2,455 12,400
2015/08/04 2,432 2,482 2,420 2,478 25,400
2015/08/03 2,410 2,435 2,403 2,421 16,900
2015/07/31 2,444 2,456 2,375 2,423 40,500
2015/07/30 2,452 2,492 2,400 2,465 75,300
2015/07/29 2,516 2,546 2,470 2,544 106,400
2015/07/28 2,362 2,479 2,326 2,479 59,000
2015/07/27 2,350 2,390 2,312 2,362 23,700
2015/07/24 2,377 2,392 2,303 2,348 34,500
2015/07/23 2,289 2,375 2,280 2,375 62,600
2015/07/22 2,219 2,288 2,210 2,255 35,900
2015/07/21 2,250 2,251 2,205 2,212 12,000
2015/07/17 2,200 2,209 2,191 2,200 9,900
2015/07/16 2,174 2,222 2,173 2,191 6,700
2015/07/15 2,223 2,223 2,161 2,174 9,400
2015/07/14 2,190 2,209 2,176 2,200 13,700
2015/07/13 2,090 2,154 2,090 2,143 19,100
2015/07/10 2,090 2,128 2,066 2,074 22,400
2015/07/09 2,089 2,148 1,991 2,139 48,800
2015/07/08 2,277 2,277 2,170 2,186 36,100
2015/07/07 2,212 2,270 2,203 2,270 20,500
2015/07/06 2,260 2,260 2,200 2,201 15,800
2015/07/03 2,274 2,274 2,223 2,232 24,700
2015/07/02 2,295 2,297 2,273 2,283 22,200
2015/07/01 2,267 2,280 2,211 2,270 21,400
2015/06/30 2,260 2,297 2,230 2,251 42,200
2015/06/29 2,160 2,200 2,160 2,165 30,400
2015/06/26 2,275 2,289 2,240 2,244 23,000
2015/06/25 2,277 2,305 2,275 2,280 14,400
2015/06/24 2,308 2,320 2,280 2,295 26,300
2015/06/23 2,314 2,320 2,282 2,308 23,000
2015/06/22 2,231 2,280 2,231 2,260 12,700
2015/06/19 2,221 2,243 2,205 2,225 22,300
2015/06/18 2,275 2,282 2,230 2,239 23,900
2015/06/17 2,319 2,319 2,280 2,285 18,700
2015/06/16 2,311 2,323 2,300 2,311 17,100
2015/06/15 2,295 2,336 2,290 2,335 20,400
2015/06/12 2,281 2,314 2,280 2,300 14,100
2015/06/11 2,280 2,324 2,270 2,278 140,300
2015/06/10 2,329 2,329 2,276 2,280 37,500
2015/06/09 2,382 2,425 2,319 2,338 56,000
2015/06/08 2,490 2,490 2,390 2,395 72,800
2015/06/05 2,580 2,580 2,463 2,484 58,600
2015/06/04 2,565 2,615 2,515 2,560 73,900
2015/06/03 2,501 2,545 2,486 2,545 24,000
2015/06/02 2,481 2,520 2,481 2,504 18,400
2015/06/01 2,499 2,499 2,461 2,481 12,300
2015/05/29 2,460 2,494 2,450 2,494 27,100
2015/05/28 2,468 2,492 2,462 2,462 12,100
2015/05/27 2,452 2,488 2,450 2,471 21,800
2015/05/26 2,500 2,510 2,481 2,490 20,000
2015/05/25 2,558 2,558 2,500 2,502 34,300
2015/05/22 2,545 2,545 2,509 2,528 18,000
2015/05/21 2,580 2,595 2,501 2,508 33,500
2015/05/20 2,527 2,577 2,510 2,574 20,100
2015/05/19 2,491 2,509 2,488 2,500 14,400
2015/05/18 2,530 2,531 2,479 2,480 34,000
2015/05/15 2,581 2,600 2,490 2,515 41,600
2015/05/14 2,670 2,800 2,550 2,570 166,100
2015/05/13 2,640 2,649 2,588 2,588 22,100
2015/05/12 2,690 2,693 2,605 2,655 35,300
2015/05/11 2,570 2,702 2,570 2,690 69,300
2015/05/08 2,462 2,550 2,462 2,545 18,100
2015/05/07 2,500 2,509 2,455 2,482 10,900
2015/05/01 2,499 2,515 2,452 2,452 18,900
2015/04/30 2,515 2,527 2,480 2,481 18,300
2015/04/28 2,587 2,600 2,510 2,522 21,700
2015/04/27 2,650 2,650 2,565 2,587 20,400
2015/04/24 2,540 2,674 2,540 2,630 75,300
2015/04/23 2,506 2,545 2,505 2,514 11,400
2015/04/22 2,454 2,560 2,454 2,546 35,900
2015/04/21 2,444 2,461 2,406 2,436 17,400
2015/04/20 2,465 2,465 2,439 2,447 19,400
2015/04/17 2,511 2,519 2,485 2,499 16,400
2015/04/16 2,513 2,530 2,509 2,511 15,600
2015/04/15 2,570 2,570 2,530 2,530 15,300
2015/04/14 2,555 2,613 2,555 2,577 32,900
2015/04/13 2,502 2,548 2,485 2,548 19,500
2015/04/10 2,500 2,517 2,480 2,495 38,600
2015/04/09 2,527 2,543 2,500 2,511 25,100
2015/04/08 2,558 2,574 2,515 2,521 27,400
2015/04/07 2,661 2,700 2,536 2,539 78,800
2015/04/06 2,555 2,680 2,555 2,657 28,900
2015/04/03 2,640 2,640 2,557 2,561 20,500
2015/04/02 2,669 2,669 2,588 2,590 27,500
2015/04/01 2,675 2,715 2,610 2,636 37,800
2015/03/31 2,682 2,745 2,610 2,717 87,300
2015/03/30 2,541 2,690 2,507 2,632 63,100
2015/03/27 2,552 2,582 2,470 2,506 24,700
2015/03/26 2,570 2,620 2,510 2,552 29,100
2015/03/25 2,577 2,585 2,500 2,569 21,300
2015/03/24 2,625 2,650 2,448 2,545 58,200
2015/03/23 2,649 2,696 2,580 2,612 29,500
2015/03/20 2,730 2,770 2,600 2,636 62,700
2015/03/19 2,600 2,715 2,500 2,713 59,700
2015/03/18 2,660 2,660 2,500 2,557 53,700
2015/03/17 2,660 2,748 2,622 2,641 48,700
2015/03/16 2,959 2,960 2,600 2,615 99,400
2015/03/13 2,810 2,970 2,754 2,869 207,800
2015/03/12 2,657 3,060 2,641 2,897 780,200
2015/03/11 2,601 2,649 2,504 2,557 144,000
2015/03/10 2,395 2,795 2,365 2,730 329,200
2015/03/09 2,280 2,365 2,266 2,324 30,600
2015/03/06 2,242 2,277 2,231 2,277 13,500
2015/03/05 2,205 2,280 2,205 2,242 7,900
2015/03/04 2,200 2,260 2,154 2,255 17,500
2015/03/03 2,303 2,310 2,205 2,210 36,700
2015/03/02 2,450 2,450 2,300 2,320 37,300
2015/02/27 2,459 2,480 2,363 2,440 41,700
2015/02/26 2,334 2,445 2,326 2,438 61,200
2015/02/25 2,320 2,345 2,300 2,321 28,800
2015/02/24 2,280 2,315 2,280 2,297 21,600
2015/02/23 2,250 2,345 2,230 2,267 43,600
2015/02/20 2,224 2,240 2,177 2,221 28,000
2015/02/19 2,102 2,210 2,100 2,177 25,700
2015/02/18 2,092 2,129 2,092 2,110 12,800
2015/02/17 2,124 2,135 2,070 2,112 21,300
2015/02/16 2,129 2,150 2,125 2,125 6,600
2015/02/13 2,159 2,180 2,120 2,121 16,200
2015/02/12 2,170 2,170 2,125 2,159 13,500
2015/02/10 2,173 2,187 2,157 2,170 11,100
2015/02/09 2,300 2,303 2,150 2,207 28,500
2015/02/06 2,241 2,271 2,214 2,269 37,700
2015/02/05 2,125 2,249 2,100 2,224 68,300
2015/02/04 2,119 2,120 2,061 2,075 31,900
2015/02/03 2,107 2,140 2,100 2,106 29,800
2015/02/02 2,276 2,300 2,100 2,132 92,700
2015/01/30 2,267 2,377 2,242 2,276 127,500
2015/01/29 2,655 2,660 2,500 2,517 64,400
2015/01/28 2,665 2,665 2,500 2,661 62,700
2015/01/27 2,600 2,662 2,592 2,662 80,800
2015/01/26 2,444 2,581 2,386 2,581 85,900
2015/01/23 2,388 2,483 2,386 2,463 81,200
2015/01/22 2,414 2,414 2,331 2,381 50,000
2015/01/21 2,450 2,450 2,220 2,314 98,600
2015/01/20 2,232 2,420 2,185 2,390 156,600
2015/01/19 2,239 2,300 2,111 2,182 104,900
2015/01/16 2,100 2,175 2,024 2,139 170,400
2015/01/15 2,300 2,300 2,030 2,069 310,300
2015/01/14 2,370 2,427 2,251 2,264 89,800
2015/01/13 2,504 2,507 2,300 2,368 120,100
2015/01/09 2,574 2,650 2,496 2,502 111,000
2015/01/08 2,755 2,787 2,571 2,573 67,100
2015/01/07 2,898 2,898 2,747 2,747 67,400
2015/01/06 2,822 2,891 2,755 2,848 67,700
2015/01/05 2,650 2,930 2,644 2,909 185,400

このページの先頭へ