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 |
|---|---|---|---|---|---|
| 2024/04/18 | 2,934 | 3,080 | 2,931 | 2,996 | 333,000 |
| 2024/04/17 | 3,095 | 3,095 | 2,908 | 2,934 | 332,900 |
| 2024/04/16 | 3,075 | 3,135 | 3,045 | 3,095 | 152,500 |
| 2024/04/15 | 3,110 | 3,185 | 3,090 | 3,140 | 110,800 |
| 2024/04/12 | 3,130 | 3,160 | 3,105 | 3,135 | 97,900 |
| 2024/04/11 | 3,135 | 3,135 | 3,095 | 3,110 | 111,900 |
| 2024/04/10 | 3,195 | 3,235 | 3,150 | 3,165 | 75,000 |
| 2024/04/09 | 3,200 | 3,240 | 3,165 | 3,200 | 107,900 |
| 2024/04/08 | 3,170 | 3,200 | 3,140 | 3,180 | 95,700 |
| 2024/04/05 | 3,125 | 3,180 | 3,115 | 3,155 | 173,800 |
| 2024/04/04 | 3,220 | 3,245 | 3,135 | 3,170 | 210,400 |
| 2024/04/03 | 3,170 | 3,225 | 3,150 | 3,205 | 136,000 |
| 2024/04/02 | 3,300 | 3,300 | 3,205 | 3,215 | 304,000 |
| 2024/04/01 | 3,445 | 3,510 | 3,390 | 3,415 | 242,400 |
| 2024/03/29 | 3,340 | 3,480 | 3,330 | 3,395 | 258,600 |
| 2024/03/28 | 3,255 | 3,365 | 3,250 | 3,330 | 205,800 |
| 2024/03/27 | 3,345 | 3,345 | 3,280 | 3,285 | 135,500 |
| 2024/03/26 | 3,400 | 3,445 | 3,295 | 3,335 | 341,500 |
| 2024/03/25 | 3,535 | 3,575 | 3,450 | 3,450 | 184,500 |
| 2024/03/22 | 3,545 | 3,590 | 3,515 | 3,575 | 111,900 |
| 2024/03/21 | 3,530 | 3,590 | 3,525 | 3,550 | 128,500 |
| 2024/03/19 | 3,545 | 3,590 | 3,485 | 3,510 | 109,500 |
| 2024/03/18 | 3,450 | 3,625 | 3,450 | 3,595 | 183,700 |
| 2024/03/15 | 3,480 | 3,480 | 3,410 | 3,465 | 199,500 |
| 2024/03/14 | 3,500 | 3,545 | 3,395 | 3,500 | 231,500 |
| 2024/03/13 | 3,585 | 3,620 | 3,520 | 3,530 | 245,400 |
| 2024/03/12 | 3,370 | 3,630 | 3,305 | 3,605 | 359,400 |
| 2024/03/11 | 3,415 | 3,500 | 3,360 | 3,400 | 333,500 |
| 2024/03/08 | 3,570 | 3,570 | 3,475 | 3,480 | 345,600 |
| 2024/03/07 | 3,770 | 3,770 | 3,600 | 3,620 | 441,700 |
| 2024/03/06 | 3,775 | 3,800 | 3,740 | 3,760 | 279,800 |
| 2024/03/05 | 3,950 | 3,950 | 3,790 | 3,830 | 416,100 |
| 2024/03/04 | 4,210 | 4,210 | 3,980 | 4,020 | 345,300 |
| 2024/03/01 | 4,190 | 4,275 | 4,125 | 4,240 | 245,500 |
| 2024/02/29 | 4,085 | 4,195 | 4,075 | 4,170 | 209,100 |
| 2024/02/28 | 4,000 | 4,160 | 3,965 | 4,100 | 284,200 |
| 2024/02/27 | 4,015 | 4,020 | 3,920 | 3,970 | 175,400 |
| 2024/02/26 | 3,730 | 4,045 | 3,700 | 3,995 | 523,400 |
| 2024/02/22 | 3,715 | 3,745 | 3,615 | 3,685 | 179,800 |
| 2024/02/21 | 3,770 | 3,775 | 3,675 | 3,700 | 222,000 |
| 2024/02/20 | 3,910 | 3,940 | 3,765 | 3,800 | 237,900 |
| 2024/02/19 | 3,980 | 4,010 | 3,870 | 3,880 | 271,200 |
| 2024/02/16 | 3,880 | 4,080 | 3,770 | 4,050 | 495,800 |
| 2024/02/15 | 4,125 | 4,125 | 3,810 | 3,850 | 579,400 |
| 2024/02/14 | 3,880 | 3,940 | 3,810 | 3,910 | 244,600 |
| 2024/02/13 | 3,795 | 3,955 | 3,795 | 3,950 | 345,500 |
| 2024/02/09 | 3,820 | 3,880 | 3,740 | 3,740 | 129,400 |
| 2024/02/08 | 3,810 | 3,840 | 3,720 | 3,820 | 201,700 |
| 2024/02/07 | 3,900 | 3,915 | 3,810 | 3,810 | 199,900 |
| 2024/02/06 | 3,935 | 3,945 | 3,880 | 3,900 | 136,500 |
| 2024/02/05 | 3,895 | 3,950 | 3,875 | 3,950 | 143,800 |
| 2024/02/02 | 3,960 | 3,980 | 3,900 | 3,900 | 178,400 |
| 2024/02/01 | 3,950 | 4,000 | 3,925 | 3,945 | 179,000 |
| 2024/01/31 | 3,955 | 4,025 | 3,865 | 4,020 | 296,400 |
| 2024/01/30 | 4,030 | 4,050 | 3,950 | 3,975 | 245,400 |
| 2024/01/29 | 4,100 | 4,100 | 3,990 | 4,010 | 290,100 |
| 2024/01/26 | 4,115 | 4,355 | 4,065 | 4,170 | 633,200 |
| 2024/01/25 | 4,000 | 4,120 | 3,930 | 4,120 | 417,500 |
| 2024/01/24 | 3,975 | 4,045 | 3,960 | 4,025 | 168,700 |
| 2024/01/23 | 4,035 | 4,110 | 3,950 | 3,980 | 289,700 |
| 2024/01/22 | 4,040 | 4,145 | 3,980 | 3,995 | 290,900 |
| 2024/01/19 | 4,045 | 4,080 | 4,010 | 4,030 | 165,000 |
| 2024/01/18 | 4,090 | 4,140 | 4,015 | 4,035 | 206,000 |
| 2024/01/17 | 4,400 | 4,400 | 4,130 | 4,130 | 479,900 |
| 2024/01/16 | 4,415 | 4,530 | 4,365 | 4,400 | 288,500 |
| 2024/01/15 | 4,260 | 4,350 | 4,205 | 4,350 | 168,900 |
| 2024/01/12 | 4,400 | 4,430 | 4,255 | 4,295 | 105,800 |
| 2024/01/11 | 4,380 | 4,385 | 4,290 | 4,330 | 183,400 |
| 2024/01/10 | 4,265 | 4,415 | 4,210 | 4,380 | 212,900 |
| 2024/01/09 | 4,270 | 4,310 | 4,175 | 4,265 | 197,700 |
| 2024/01/05 | 4,350 | 4,395 | 4,215 | 4,260 | 265,300 |
| 2024/01/04 | 4,245 | 4,420 | 4,200 | 4,375 | 210,000 |
| 2023/12/29 | 4,420 | 4,485 | 4,325 | 4,355 | 147,700 |
| 2023/12/28 | 4,510 | 4,535 | 4,410 | 4,450 | 211,800 |
| 2023/12/27 | 4,320 | 4,475 | 4,320 | 4,475 | 250,000 |
| 2023/12/26 | 4,280 | 4,450 | 4,270 | 4,275 | 199,500 |
| 2023/12/25 | 4,215 | 4,335 | 4,205 | 4,280 | 108,300 |
| 2023/12/22 | 4,340 | 4,370 | 4,245 | 4,245 | 113,300 |
| 2023/12/21 | 4,225 | 4,340 | 4,220 | 4,305 | 113,500 |
| 2023/12/20 | 4,360 | 4,360 | 4,255 | 4,295 | 197,600 |
| 2023/12/19 | 4,125 | 4,350 | 4,090 | 4,350 | 198,600 |
| 2023/12/18 | 4,235 | 4,235 | 4,125 | 4,145 | 148,400 |
| 2023/12/15 | 4,210 | 4,330 | 4,110 | 4,280 | 200,900 |
| 2023/12/14 | 4,360 | 4,395 | 4,230 | 4,250 | 280,800 |
| 2023/12/13 | 4,045 | 4,210 | 4,045 | 4,200 | 258,100 |
| 2023/12/12 | 4,185 | 4,210 | 4,045 | 4,060 | 185,800 |
| 2023/12/11 | 4,140 | 4,230 | 4,120 | 4,150 | 244,500 |
| 2023/12/08 | 3,955 | 4,125 | 3,950 | 4,060 | 251,600 |
| 2023/12/07 | 4,245 | 4,275 | 4,025 | 4,025 | 556,900 |
| 2023/12/06 | 4,465 | 4,475 | 4,335 | 4,340 | 336,800 |
| 2023/12/05 | 4,675 | 4,690 | 4,465 | 4,465 | 329,700 |
| 2023/12/04 | 4,525 | 4,700 | 4,450 | 4,700 | 294,100 |
| 2023/12/01 | 4,595 | 4,610 | 4,465 | 4,480 | 402,100 |
| 2023/11/30 | 4,590 | 4,785 | 4,565 | 4,710 | 412,800 |
| 2023/11/29 | 4,645 | 4,725 | 4,535 | 4,645 | 274,600 |
| 2023/11/28 | 4,405 | 4,665 | 4,405 | 4,650 | 528,600 |
| 2023/11/27 | 4,420 | 4,580 | 4,395 | 4,430 | 488,400 |
| 2023/11/24 | 4,220 | 4,330 | 4,185 | 4,280 | 300,700 |
| 2023/11/22 | 4,215 | 4,275 | 4,130 | 4,185 | 253,100 |
| 2023/11/21 | 4,315 | 4,315 | 4,150 | 4,250 | 339,000 |
| 2023/11/20 | 4,325 | 4,375 | 4,260 | 4,320 | 422,000 |
| 2023/11/17 | 4,575 | 4,585 | 4,320 | 4,375 | 486,300 |
| 2023/11/16 | 4,670 | 4,790 | 4,610 | 4,645 | 349,500 |
| 2023/11/15 | 4,570 | 4,760 | 4,545 | 4,730 | 556,100 |
| 2023/11/14 | 4,535 | 4,540 | 4,295 | 4,300 | 351,600 |
| 2023/11/13 | 4,675 | 4,700 | 4,460 | 4,530 | 279,700 |
| 2023/11/10 | 4,625 | 4,670 | 4,530 | 4,630 | 232,700 |
| 2023/11/09 | 4,710 | 4,780 | 4,570 | 4,765 | 292,300 |
| 2023/11/08 | 5,010 | 5,090 | 4,675 | 4,695 | 382,400 |
| 2023/11/07 | 4,830 | 4,940 | 4,735 | 4,865 | 423,800 |
| 2023/11/06 | 4,650 | 5,090 | 4,635 | 4,970 | 753,800 |
| 2023/11/02 | 4,165 | 4,455 | 4,165 | 4,455 | 378,800 |
| 2023/11/01 | 4,220 | 4,340 | 4,065 | 4,070 | 309,000 |
| 2023/10/31 | 4,210 | 4,230 | 4,035 | 4,190 | 305,500 |
| 2023/10/30 | 4,150 | 4,325 | 4,145 | 4,225 | 384,800 |
| 2023/10/27 | 4,010 | 4,220 | 3,910 | 4,220 | 510,100 |
| 2023/10/26 | 3,870 | 4,105 | 3,745 | 3,940 | 1,034,300 |
| 2023/10/25 | 3,960 | 3,980 | 3,865 | 3,870 | 300,200 |
| 2023/10/24 | 3,795 | 3,925 | 3,660 | 3,900 | 476,900 |
| 2023/10/23 | 3,960 | 4,000 | 3,785 | 3,795 | 365,300 |
| 2023/10/20 | 3,920 | 4,060 | 3,855 | 4,000 | 312,500 |
| 2023/10/19 | 4,190 | 4,275 | 4,105 | 4,105 | 253,400 |
| 2023/10/18 | 4,430 | 4,460 | 4,150 | 4,295 | 360,100 |
| 2023/10/17 | 4,450 | 4,530 | 4,280 | 4,360 | 264,600 |
| 2023/10/16 | 4,400 | 4,490 | 4,335 | 4,420 | 205,400 |
| 2023/10/13 | 4,770 | 4,910 | 4,550 | 4,550 | 332,700 |
| 2023/10/12 | 4,540 | 4,910 | 4,515 | 4,910 | 181,300 |
| 2023/10/11 | 4,660 | 4,705 | 4,505 | 4,530 | 115,600 |
| 2023/10/10 | 4,475 | 4,600 | 4,435 | 4,600 | 142,500 |
| 2023/10/06 | 4,550 | 4,550 | 4,385 | 4,450 | 154,300 |
| 2023/10/05 | 4,550 | 4,650 | 4,455 | 4,500 | 235,200 |
| 2023/10/04 | 4,640 | 4,720 | 4,470 | 4,485 | 323,500 |
| 2023/10/03 | 4,900 | 4,945 | 4,780 | 4,780 | 263,300 |
| 2023/10/02 | 4,900 | 5,070 | 4,760 | 4,760 | 281,000 |
| 2023/09/29 | 4,855 | 5,040 | 4,805 | 4,835 | 276,900 |
| 2023/09/28 | 4,730 | 4,900 | 4,580 | 4,715 | 278,800 |
| 2023/09/27 | 4,680 | 4,785 | 4,550 | 4,670 | 426,700 |
| 2023/09/26 | 5,030 | 5,100 | 4,820 | 4,820 | 334,200 |
| 2023/09/25 | 5,220 | 5,320 | 5,070 | 5,100 | 130,400 |
| 2023/09/22 | 5,040 | 5,320 | 5,040 | 5,170 | 116,300 |
| 2023/09/21 | 5,020 | 5,180 | 5,000 | 5,140 | 97,600 |
| 2023/09/20 | 5,400 | 5,450 | 5,090 | 5,090 | 171,600 |
| 2023/09/19 | 5,520 | 5,530 | 5,350 | 5,430 | 132,300 |
| 2023/09/15 | 5,300 | 5,470 | 5,240 | 5,450 | 153,200 |
| 2023/09/14 | 5,220 | 5,290 | 5,120 | 5,260 | 107,600 |
| 2023/09/13 | 5,220 | 5,420 | 5,170 | 5,250 | 132,400 |
| 2023/09/12 | 5,140 | 5,240 | 5,100 | 5,240 | 142,300 |
| 2023/09/11 | 5,270 | 5,270 | 5,050 | 5,050 | 159,800 |
| 2023/09/08 | 5,490 | 5,530 | 5,250 | 5,260 | 176,300 |
| 2023/09/07 | 5,530 | 5,540 | 5,340 | 5,460 | 324,700 |
| 2023/09/06 | 5,760 | 5,800 | 5,570 | 5,680 | 337,200 |
| 2023/09/05 | 5,390 | 5,690 | 5,320 | 5,690 | 417,300 |
| 2023/09/04 | 5,130 | 5,420 | 5,090 | 5,380 | 339,600 |
| 2023/09/01 | 5,030 | 5,060 | 4,905 | 5,050 | 248,600 |
| 2023/08/31 | 4,980 | 5,170 | 4,915 | 5,060 | 244,500 |
| 2023/08/30 | 5,080 | 5,080 | 4,885 | 4,940 | 235,100 |
| 2023/08/29 | 4,805 | 4,955 | 4,765 | 4,955 | 201,400 |
| 2023/08/28 | 4,795 | 4,805 | 4,690 | 4,790 | 180,700 |
| 2023/08/25 | 4,510 | 4,730 | 4,480 | 4,725 | 211,700 |
| 2023/08/24 | 4,815 | 4,845 | 4,590 | 4,620 | 284,300 |
| 2023/08/23 | 4,540 | 4,685 | 4,520 | 4,620 | 244,600 |
| 2023/08/22 | 4,600 | 4,660 | 4,435 | 4,530 | 281,800 |
| 2023/08/21 | 4,445 | 4,680 | 4,420 | 4,530 | 352,100 |
| 2023/08/18 | 4,590 | 4,640 | 4,375 | 4,375 | 407,700 |
| 2023/08/17 | 4,665 | 4,665 | 4,405 | 4,545 | 397,200 |
| 2023/08/16 | 4,705 | 4,860 | 4,665 | 4,730 | 297,700 |
| 2023/08/15 | 4,955 | 4,995 | 4,680 | 4,735 | 432,600 |
| 2023/08/14 | 4,985 | 5,090 | 4,895 | 4,955 | 215,500 |
| 2023/08/10 | 5,080 | 5,140 | 4,845 | 4,980 | 559,000 |
| 2023/08/09 | 5,200 | 5,280 | 5,020 | 5,180 | 406,800 |
| 2023/08/08 | 5,140 | 5,320 | 5,040 | 5,210 | 526,600 |
| 2023/08/07 | 4,855 | 5,270 | 4,810 | 5,200 | 775,300 |
| 2023/08/04 | 4,545 | 4,940 | 4,545 | 4,895 | 948,800 |
| 2023/08/03 | 4,365 | 4,580 | 4,345 | 4,545 | 473,000 |
| 2023/08/02 | 4,525 | 4,615 | 4,435 | 4,435 | 581,900 |
| 2023/08/01 | 4,300 | 4,610 | 4,300 | 4,575 | 793,600 |
| 2023/07/31 | 4,120 | 4,285 | 4,115 | 4,255 | 707,900 |
| 2023/07/28 | 3,960 | 3,975 | 3,805 | 3,940 | 555,300 |
| 2023/07/27 | 3,800 | 4,160 | 3,800 | 3,960 | 1,734,200 |
| 2023/07/26 | 3,575 | 3,695 | 3,520 | 3,690 | 452,400 |
| 2023/07/25 | 3,360 | 3,545 | 3,340 | 3,545 | 271,200 |
| 2023/07/24 | 3,285 | 3,360 | 3,245 | 3,360 | 153,200 |
| 2023/07/21 | 3,260 | 3,330 | 3,230 | 3,280 | 182,000 |
| 2023/07/20 | 3,320 | 3,340 | 3,260 | 3,295 | 153,300 |
| 2023/07/19 | 3,360 | 3,400 | 3,330 | 3,380 | 110,900 |
| 2023/07/18 | 3,475 | 3,490 | 3,340 | 3,360 | 166,800 |
| 2023/07/14 | 3,430 | 3,490 | 3,385 | 3,445 | 145,400 |
| 2023/07/13 | 3,340 | 3,410 | 3,320 | 3,390 | 147,300 |
| 2023/07/12 | 3,405 | 3,420 | 3,320 | 3,340 | 128,600 |
| 2023/07/11 | 3,455 | 3,485 | 3,375 | 3,430 | 116,500 |
| 2023/07/10 | 3,440 | 3,460 | 3,370 | 3,420 | 245,100 |
| 2023/07/07 | 3,510 | 3,560 | 3,465 | 3,490 | 194,200 |
| 2023/07/06 | 3,635 | 3,695 | 3,520 | 3,580 | 234,800 |
| 2023/07/05 | 3,825 | 3,835 | 3,690 | 3,705 | 155,000 |
| 2023/07/04 | 3,845 | 3,845 | 3,730 | 3,825 | 206,600 |
| 2023/07/03 | 3,785 | 3,885 | 3,770 | 3,870 | 185,500 |
| 2023/06/30 | 3,690 | 3,835 | 3,645 | 3,815 | 232,200 |
| 2023/06/29 | 3,730 | 3,820 | 3,645 | 3,690 | 223,200 |
| 2023/06/28 | 3,735 | 3,735 | 3,620 | 3,635 | 176,100 |
| 2023/06/27 | 3,775 | 3,775 | 3,565 | 3,615 | 428,400 |