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 |
|---|---|---|---|---|---|
| 2025/06/13 | 3,225 | 3,235 | 3,045 | 3,065 | 195,000 |
| 2025/06/12 | 3,265 | 3,310 | 3,210 | 3,250 | 67,100 |
| 2025/06/11 | 3,280 | 3,365 | 3,220 | 3,245 | 120,300 |
| 2025/06/10 | 3,300 | 3,305 | 3,230 | 3,250 | 62,900 |
| 2025/06/09 | 3,295 | 3,310 | 3,210 | 3,275 | 90,400 |
| 2025/06/06 | 3,310 | 3,330 | 3,250 | 3,260 | 109,000 |
| 2025/06/05 | 3,340 | 3,380 | 3,305 | 3,320 | 159,000 |
| 2025/06/04 | 3,340 | 3,385 | 3,250 | 3,315 | 212,800 |
| 2025/06/03 | 3,120 | 3,290 | 3,090 | 3,290 | 182,100 |
| 2025/06/02 | 3,095 | 3,095 | 3,055 | 3,070 | 48,400 |
| 2025/05/30 | 3,085 | 3,135 | 3,050 | 3,105 | 76,600 |
| 2025/05/29 | 3,130 | 3,150 | 3,100 | 3,115 | 50,600 |
| 2025/05/28 | 3,155 | 3,185 | 3,110 | 3,115 | 64,000 |
| 2025/05/27 | 3,125 | 3,195 | 3,105 | 3,145 | 84,800 |
| 2025/05/26 | 3,030 | 3,150 | 3,005 | 3,145 | 141,300 |
| 2025/05/23 | 3,005 | 3,095 | 2,959 | 2,996 | 240,700 |
| 2025/05/22 | 3,005 | 3,070 | 2,971 | 2,978 | 119,700 |
| 2025/05/21 | 3,035 | 3,070 | 3,005 | 3,030 | 101,800 |
| 2025/05/20 | 3,245 | 3,260 | 3,010 | 3,035 | 265,400 |
| 2025/05/19 | 3,055 | 3,100 | 2,968 | 3,040 | 254,000 |
| 2025/05/16 | 2,958 | 3,145 | 2,958 | 3,090 | 377,100 |
| 2025/05/15 | 3,010 | 3,190 | 2,926 | 2,958 | 848,400 |
| 2025/05/14 | 2,680 | 2,735 | 2,650 | 2,735 | 152,800 |
| 2025/05/13 | 2,696 | 2,742 | 2,687 | 2,692 | 131,100 |
| 2025/05/12 | 2,711 | 2,726 | 2,639 | 2,675 | 113,100 |
| 2025/05/09 | 2,655 | 2,731 | 2,631 | 2,717 | 134,500 |
| 2025/05/08 | 2,636 | 2,691 | 2,591 | 2,680 | 209,200 |
| 2025/05/07 | 2,753 | 2,764 | 2,677 | 2,686 | 150,600 |
| 2025/05/02 | 2,785 | 2,835 | 2,747 | 2,803 | 130,800 |
| 2025/05/01 | 2,850 | 2,861 | 2,757 | 2,829 | 79,100 |
| 2025/04/30 | 2,815 | 2,874 | 2,802 | 2,854 | 95,200 |
| 2025/04/28 | 2,690 | 2,786 | 2,690 | 2,783 | 90,800 |
| 2025/04/25 | 2,660 | 2,710 | 2,658 | 2,690 | 83,200 |
| 2025/04/24 | 2,620 | 2,638 | 2,570 | 2,638 | 65,800 |
| 2025/04/23 | 2,637 | 2,657 | 2,593 | 2,620 | 67,700 |
| 2025/04/22 | 2,644 | 2,651 | 2,552 | 2,606 | 66,400 |
| 2025/04/21 | 2,576 | 2,640 | 2,576 | 2,615 | 76,700 |
| 2025/04/18 | 2,553 | 2,671 | 2,530 | 2,602 | 137,100 |
| 2025/04/17 | 2,532 | 2,580 | 2,460 | 2,553 | 96,700 |
| 2025/04/16 | 2,555 | 2,555 | 2,443 | 2,485 | 111,100 |
| 2025/04/15 | 2,615 | 2,638 | 2,580 | 2,580 | 63,200 |
| 2025/04/14 | 2,620 | 2,709 | 2,610 | 2,615 | 74,400 |
| 2025/04/11 | 2,520 | 2,635 | 2,512 | 2,626 | 84,100 |
| 2025/04/10 | 2,572 | 2,605 | 2,503 | 2,590 | 100,300 |
| 2025/04/09 | 2,392 | 2,434 | 2,340 | 2,404 | 96,600 |
| 2025/04/08 | 2,366 | 2,480 | 2,366 | 2,445 | 117,700 |
| 2025/04/07 | 2,403 | 2,423 | 2,260 | 2,266 | 287,800 |
| 2025/04/04 | 2,694 | 2,717 | 2,547 | 2,603 | 133,600 |
| 2025/04/03 | 2,628 | 2,736 | 2,615 | 2,736 | 102,700 |
| 2025/04/02 | 2,689 | 2,723 | 2,660 | 2,706 | 58,800 |
| 2025/04/01 | 2,755 | 2,766 | 2,646 | 2,683 | 82,500 |
| 2025/03/31 | 2,750 | 2,767 | 2,692 | 2,743 | 110,300 |
| 2025/03/28 | 2,852 | 2,875 | 2,819 | 2,819 | 90,600 |
| 2025/03/27 | 2,869 | 2,919 | 2,843 | 2,843 | 85,100 |
| 2025/03/26 | 2,965 | 2,991 | 2,887 | 2,887 | 47,300 |
| 2025/03/25 | 2,945 | 2,998 | 2,904 | 2,977 | 96,800 |
| 2025/03/24 | 2,848 | 2,947 | 2,845 | 2,939 | 88,500 |
| 2025/03/21 | 2,855 | 2,899 | 2,839 | 2,840 | 38,600 |
| 2025/03/19 | 2,899 | 2,906 | 2,840 | 2,858 | 36,000 |
| 2025/03/18 | 2,794 | 2,963 | 2,794 | 2,849 | 201,200 |
| 2025/03/17 | 2,728 | 2,790 | 2,708 | 2,790 | 77,600 |
| 2025/03/14 | 2,682 | 2,745 | 2,674 | 2,726 | 83,900 |
| 2025/03/13 | 2,684 | 2,716 | 2,669 | 2,673 | 85,100 |
| 2025/03/12 | 2,761 | 2,775 | 2,675 | 2,681 | 289,900 |
| 2025/03/11 | 2,824 | 2,829 | 2,759 | 2,818 | 95,900 |
| 2025/03/10 | 2,797 | 2,857 | 2,734 | 2,857 | 131,800 |
| 2025/03/07 | 2,731 | 2,762 | 2,703 | 2,703 | 88,600 |
| 2025/03/06 | 2,750 | 2,785 | 2,702 | 2,742 | 170,200 |
| 2025/03/05 | 2,767 | 2,791 | 2,729 | 2,767 | 109,800 |
| 2025/03/04 | 2,955 | 2,955 | 2,717 | 2,740 | 235,400 |
| 2025/03/03 | 3,195 | 3,195 | 2,954 | 2,955 | 196,400 |
| 2025/02/28 | 3,175 | 3,295 | 3,040 | 3,195 | 475,700 |
| 2025/02/27 | 3,175 | 3,270 | 3,100 | 3,245 | 303,600 |
| 2025/02/26 | 3,035 | 3,150 | 2,906 | 3,060 | 218,400 |
| 2025/02/25 | 2,914 | 3,080 | 2,905 | 3,045 | 104,400 |
| 2025/02/21 | 3,040 | 3,095 | 3,000 | 3,000 | 66,000 |
| 2025/02/20 | 2,980 | 3,065 | 2,971 | 3,025 | 83,200 |
| 2025/02/19 | 2,915 | 3,050 | 2,868 | 3,010 | 186,300 |
| 2025/02/18 | 2,935 | 2,969 | 2,875 | 2,887 | 174,400 |
| 2025/02/17 | 2,999 | 3,045 | 2,930 | 3,005 | 134,500 |
| 2025/02/14 | 3,175 | 3,185 | 2,925 | 2,949 | 246,700 |
| 2025/02/13 | 2,735 | 3,190 | 2,666 | 3,135 | 679,300 |
| 2025/02/12 | 3,000 | 3,070 | 2,925 | 3,055 | 259,300 |
| 2025/02/10 | 2,747 | 2,995 | 2,717 | 2,969 | 391,400 |
| 2025/02/07 | 2,727 | 2,775 | 2,701 | 2,723 | 111,200 |
| 2025/02/06 | 2,751 | 2,815 | 2,707 | 2,751 | 175,700 |
| 2025/02/05 | 2,634 | 2,751 | 2,611 | 2,751 | 147,300 |
| 2025/02/04 | 2,661 | 2,730 | 2,651 | 2,678 | 132,800 |
| 2025/02/03 | 2,752 | 2,792 | 2,628 | 2,663 | 298,200 |
| 2025/01/31 | 2,796 | 2,826 | 2,740 | 2,785 | 494,000 |
| 2025/01/30 | 2,460 | 2,825 | 2,427 | 2,820 | 1,115,900 |
| 2025/01/29 | 2,346 | 2,610 | 2,344 | 2,541 | 906,200 |
| 2025/01/28 | 2,283 | 2,348 | 2,276 | 2,336 | 193,400 |
| 2025/01/27 | 2,221 | 2,308 | 2,221 | 2,288 | 279,400 |
| 2025/01/24 | 2,144 | 2,234 | 2,138 | 2,200 | 212,500 |
| 2025/01/23 | 2,115 | 2,177 | 2,105 | 2,151 | 261,700 |
| 2025/01/22 | 2,222 | 2,256 | 2,116 | 2,116 | 288,400 |
| 2025/01/21 | 2,235 | 2,235 | 2,201 | 2,210 | 72,400 |
| 2025/01/20 | 2,215 | 2,250 | 2,205 | 2,239 | 127,600 |
| 2025/01/17 | 2,249 | 2,270 | 2,199 | 2,257 | 174,700 |
| 2025/01/16 | 2,191 | 2,295 | 2,191 | 2,280 | 238,700 |
| 2025/01/15 | 2,213 | 2,230 | 2,182 | 2,191 | 110,700 |
| 2025/01/14 | 2,200 | 2,246 | 2,152 | 2,200 | 199,100 |
| 2025/01/10 | 2,173 | 2,243 | 2,152 | 2,217 | 179,200 |
| 2025/01/09 | 2,154 | 2,195 | 2,130 | 2,173 | 132,000 |
| 2025/01/08 | 2,122 | 2,184 | 2,114 | 2,176 | 260,500 |
| 2025/01/07 | 2,200 | 2,216 | 2,152 | 2,152 | 368,800 |
| 2025/01/06 | 2,268 | 2,284 | 2,194 | 2,200 | 332,800 |
| 2024/12/30 | 2,295 | 2,329 | 2,261 | 2,277 | 193,600 |
| 2024/12/27 | 2,293 | 2,330 | 2,293 | 2,310 | 207,000 |
| 2024/12/26 | 2,307 | 2,372 | 2,296 | 2,310 | 287,200 |
| 2024/12/25 | 2,300 | 2,360 | 2,295 | 2,332 | 201,300 |
| 2024/12/24 | 2,320 | 2,334 | 2,284 | 2,290 | 341,800 |
| 2024/12/23 | 2,428 | 2,464 | 2,356 | 2,356 | 254,700 |
| 2024/12/20 | 2,382 | 2,410 | 2,357 | 2,395 | 334,000 |
| 2024/12/19 | 2,510 | 2,518 | 2,391 | 2,391 | 711,000 |
| 2024/12/18 | 2,637 | 2,642 | 2,571 | 2,580 | 433,100 |
| 2024/12/17 | 2,816 | 2,828 | 2,714 | 2,784 | 243,700 |
| 2024/12/16 | 2,820 | 2,867 | 2,800 | 2,842 | 140,700 |
| 2024/12/13 | 2,900 | 2,922 | 2,851 | 2,858 | 149,800 |
| 2024/12/12 | 2,834 | 2,896 | 2,829 | 2,882 | 165,200 |
| 2024/12/11 | 2,750 | 2,807 | 2,727 | 2,802 | 136,500 |
| 2024/12/10 | 2,743 | 2,809 | 2,733 | 2,780 | 164,300 |
| 2024/12/09 | 2,650 | 2,788 | 2,649 | 2,773 | 304,500 |
| 2024/12/06 | 2,610 | 2,620 | 2,550 | 2,602 | 235,400 |
| 2024/12/05 | 2,620 | 2,665 | 2,580 | 2,639 | 195,100 |
| 2024/12/04 | 2,631 | 2,639 | 2,540 | 2,586 | 194,900 |
| 2024/12/03 | 2,599 | 2,613 | 2,580 | 2,613 | 168,900 |
| 2024/12/02 | 2,588 | 2,629 | 2,573 | 2,602 | 133,900 |
| 2024/11/29 | 2,631 | 2,675 | 2,602 | 2,602 | 144,100 |
| 2024/11/28 | 2,693 | 2,749 | 2,641 | 2,668 | 185,100 |
| 2024/11/27 | 2,710 | 2,743 | 2,650 | 2,728 | 195,200 |
| 2024/11/26 | 2,664 | 2,675 | 2,592 | 2,675 | 209,200 |
| 2024/11/25 | 2,744 | 2,755 | 2,618 | 2,618 | 271,100 |
| 2024/11/22 | 2,686 | 2,746 | 2,661 | 2,731 | 180,200 |
| 2024/11/21 | 2,589 | 2,659 | 2,589 | 2,639 | 193,900 |
| 2024/11/20 | 2,550 | 2,605 | 2,536 | 2,543 | 192,000 |
| 2024/11/19 | 2,569 | 2,630 | 2,532 | 2,545 | 343,700 |
| 2024/11/18 | 2,749 | 2,751 | 2,590 | 2,617 | 407,500 |
| 2024/11/15 | 2,797 | 2,897 | 2,750 | 2,840 | 310,500 |
| 2024/11/14 | 2,760 | 2,760 | 2,550 | 2,747 | 505,100 |
| 2024/11/13 | 2,874 | 2,910 | 2,863 | 2,870 | 159,100 |
| 2024/11/12 | 2,927 | 2,944 | 2,839 | 2,870 | 144,500 |
| 2024/11/11 | 2,868 | 2,913 | 2,865 | 2,896 | 59,400 |
| 2024/11/08 | 2,927 | 2,967 | 2,884 | 2,890 | 105,700 |
| 2024/11/07 | 2,889 | 2,923 | 2,854 | 2,885 | 113,400 |
| 2024/11/06 | 2,890 | 2,940 | 2,850 | 2,899 | 119,200 |
| 2024/11/05 | 2,901 | 2,901 | 2,820 | 2,844 | 126,600 |
| 2024/11/01 | 2,924 | 2,944 | 2,886 | 2,893 | 77,500 |
| 2024/10/31 | 2,935 | 2,961 | 2,890 | 2,953 | 109,600 |
| 2024/10/30 | 2,943 | 2,943 | 2,885 | 2,935 | 111,300 |
| 2024/10/29 | 2,899 | 2,945 | 2,892 | 2,943 | 82,900 |
| 2024/10/28 | 2,850 | 2,927 | 2,820 | 2,892 | 90,100 |
| 2024/10/25 | 2,846 | 2,869 | 2,802 | 2,849 | 116,800 |
| 2024/10/24 | 2,819 | 2,865 | 2,781 | 2,849 | 104,300 |
| 2024/10/23 | 2,860 | 2,875 | 2,820 | 2,850 | 85,100 |
| 2024/10/22 | 2,990 | 2,990 | 2,857 | 2,857 | 205,000 |
| 2024/10/21 | 2,910 | 3,005 | 2,902 | 2,985 | 130,100 |
| 2024/10/18 | 2,989 | 2,990 | 2,895 | 2,903 | 171,300 |
| 2024/10/17 | 3,030 | 3,035 | 2,931 | 2,969 | 157,500 |
| 2024/10/16 | 3,025 | 3,125 | 3,000 | 3,035 | 140,800 |
| 2024/10/15 | 3,030 | 3,065 | 2,986 | 3,045 | 116,200 |
| 2024/10/11 | 2,947 | 3,050 | 2,930 | 3,030 | 209,900 |
| 2024/10/10 | 3,010 | 3,010 | 2,915 | 2,915 | 148,900 |
| 2024/10/09 | 2,938 | 3,020 | 2,935 | 2,988 | 212,400 |
| 2024/10/08 | 3,005 | 3,010 | 2,898 | 2,915 | 226,100 |
| 2024/10/07 | 2,995 | 3,025 | 2,947 | 3,010 | 183,400 |
| 2024/10/04 | 2,969 | 3,005 | 2,951 | 2,951 | 182,700 |
| 2024/10/03 | 3,045 | 3,055 | 2,983 | 2,984 | 147,700 |
| 2024/10/02 | 3,010 | 3,025 | 2,963 | 2,991 | 221,100 |
| 2024/10/01 | 3,015 | 3,070 | 2,955 | 3,065 | 192,600 |
| 2024/09/30 | 3,140 | 3,140 | 3,000 | 3,000 | 215,400 |
| 2024/09/27 | 3,140 | 3,250 | 3,120 | 3,185 | 270,200 |
| 2024/09/26 | 2,997 | 3,100 | 2,997 | 3,100 | 135,000 |
| 2024/09/25 | 2,997 | 3,035 | 2,990 | 2,996 | 99,500 |
| 2024/09/24 | 3,130 | 3,135 | 2,976 | 3,015 | 293,500 |
| 2024/09/20 | 3,130 | 3,195 | 3,100 | 3,130 | 286,500 |
| 2024/09/19 | 3,070 | 3,100 | 3,035 | 3,035 | 108,000 |
| 2024/09/18 | 3,145 | 3,215 | 3,010 | 3,025 | 210,100 |
| 2024/09/17 | 3,160 | 3,180 | 3,075 | 3,135 | 96,100 |
| 2024/09/13 | 3,340 | 3,360 | 3,145 | 3,150 | 306,600 |
| 2024/09/12 | 3,380 | 3,425 | 3,290 | 3,310 | 187,900 |
| 2024/09/11 | 3,395 | 3,440 | 3,320 | 3,365 | 161,200 |
| 2024/09/10 | 3,450 | 3,480 | 3,395 | 3,405 | 107,800 |
| 2024/09/09 | 3,315 | 3,460 | 3,270 | 3,415 | 208,800 |
| 2024/09/06 | 3,640 | 3,655 | 3,405 | 3,465 | 192,300 |
| 2024/09/05 | 3,370 | 3,640 | 3,365 | 3,620 | 295,300 |
| 2024/09/04 | 3,375 | 3,470 | 3,330 | 3,415 | 193,800 |
| 2024/09/03 | 3,400 | 3,650 | 3,375 | 3,500 | 467,400 |
| 2024/09/02 | 3,350 | 3,380 | 3,310 | 3,380 | 164,200 |
| 2024/08/30 | 3,230 | 3,310 | 3,215 | 3,300 | 153,600 |
| 2024/08/29 | 3,225 | 3,270 | 3,210 | 3,210 | 173,900 |
| 2024/08/28 | 3,425 | 3,425 | 3,215 | 3,260 | 431,400 |
| 2024/08/27 | 3,565 | 3,650 | 3,465 | 3,465 | 217,200 |
| 2024/08/26 | 3,490 | 3,545 | 3,370 | 3,535 | 214,400 |
| 2024/08/23 | 3,575 | 3,595 | 3,350 | 3,425 | 419,700 |
| 2024/08/22 | 3,460 | 3,615 | 3,445 | 3,610 | 379,100 |
| 2024/08/21 | 3,470 | 3,540 | 3,390 | 3,390 | 199,700 |
| 2024/08/20 | 3,245 | 3,435 | 3,220 | 3,425 | 284,900 |
| 2024/08/19 | 3,260 | 3,355 | 3,185 | 3,185 | 257,800 |