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
2026/06/15 2,139 2,157 2,080 2,081 164,500
2026/06/12 2,192 2,192 2,105 2,106 115,300
2026/06/11 2,145 2,154 2,104 2,109 99,100
2026/06/10 2,190 2,192 2,143 2,171 89,100
2026/06/09 2,217 2,218 2,173 2,190 94,500
2026/06/08 2,224 2,258 2,200 2,210 104,500
2026/06/05 2,276 2,307 2,249 2,289 80,900
2026/06/04 2,250 2,262 2,212 2,226 106,700
2026/06/03 2,285 2,295 2,235 2,275 114,200
2026/06/02 2,352 2,384 2,305 2,309 119,200
2026/06/01 2,506 2,550 2,374 2,384 112,500
2026/05/29 2,436 2,460 2,406 2,406 67,700
2026/05/28 2,460 2,461 2,394 2,436 98,800
2026/05/27 2,497 2,501 2,430 2,462 101,400
2026/05/26 2,549 2,575 2,475 2,497 100,700
2026/05/25 2,550 2,578 2,486 2,566 84,400
2026/05/22 2,555 2,590 2,539 2,548 68,500
2026/05/21 2,580 2,615 2,554 2,566 42,600
2026/05/20 2,766 2,766 2,562 2,575 119,700
2026/05/19 2,769 2,836 2,733 2,766 101,500
2026/05/18 2,715 2,798 2,667 2,769 160,200
2026/05/15 2,745 2,745 2,623 2,710 147,300
2026/05/14 2,700 2,777 2,598 2,751 202,000
2026/05/13 2,643 2,750 2,643 2,738 113,900
2026/05/12 2,726 2,726 2,657 2,671 49,300
2026/05/11 2,762 2,788 2,731 2,735 77,300
2026/05/08 2,676 2,758 2,646 2,720 88,300
2026/05/07 2,550 2,677 2,550 2,676 105,900
2026/05/01 2,494 2,528 2,470 2,520 51,000
2026/04/30 2,500 2,500 2,461 2,463 45,300
2026/04/28 2,420 2,499 2,412 2,487 258,800
2026/04/27 2,493 2,494 2,410 2,446 142,000
2026/04/24 2,541 2,552 2,500 2,525 87,600
2026/04/23 2,611 2,617 2,560 2,579 51,900
2026/04/22 2,595 2,630 2,580 2,593 60,300
2026/04/21 2,609 2,609 2,557 2,584 51,000
2026/04/20 2,570 2,586 2,558 2,580 55,400
2026/04/17 2,610 2,653 2,570 2,583 106,900
2026/04/16 2,745 2,750 2,635 2,635 137,700
2026/04/15 2,609 2,734 2,609 2,734 161,500
2026/04/14 2,599 2,625 2,573 2,578 108,800
2026/04/13 2,495 2,578 2,480 2,565 101,800
2026/04/10 2,777 2,795 2,565 2,565 260,600
2026/04/09 2,789 2,842 2,731 2,797 280,300
2026/04/08 2,920 2,958 2,899 2,939 109,800
2026/04/07 2,858 2,911 2,848 2,895 41,400
2026/04/06 2,845 2,885 2,832 2,864 58,100
2026/04/03 2,866 2,889 2,835 2,835 109,000
2026/03/27 2,930 2,987 2,889 2,894 159,100
2026/03/26 2,870 2,904 2,850 2,899 73,600
2026/03/25 2,836 2,889 2,836 2,870 74,000
2026/03/24 2,834 2,860 2,792 2,815 80,800
2026/03/23 2,750 2,790 2,750 2,763 49,000
2026/03/19 2,769 2,850 2,762 2,850 88,400
2026/03/18 2,780 2,850 2,780 2,850 66,000
2026/03/17 2,803 2,813 2,780 2,780 31,100
2026/03/16 2,764 2,820 2,763 2,787 94,800
2026/03/13 2,716 2,800 2,716 2,765 60,100
2026/03/12 2,822 2,863 2,739 2,766 104,900
2026/03/11 2,850 2,865 2,815 2,835 176,200
2026/03/10 2,809 2,837 2,723 2,837 192,900
2026/03/09 2,752 2,835 2,726 2,809 490,800
2026/03/06 2,650 2,809 2,643 2,801 595,500
2026/03/05 2,511 2,690 2,511 2,577 375,700
2026/03/04 2,500 2,522 2,402 2,411 164,100
2026/03/03 2,533 2,538 2,453 2,455 284,600
2026/03/02 2,428 2,459 2,365 2,444 179,200
2026/02/27 2,500 2,535 2,438 2,439 338,700
2026/02/26 2,344 2,550 2,327 2,550 353,500
2026/02/25 2,330 2,340 2,274 2,305 128,700
2026/02/24 2,260 2,307 2,250 2,287 109,400
2026/02/20 2,298 2,321 2,290 2,307 98,900
2026/02/19 2,335 2,346 2,260 2,312 211,700
2026/02/18 2,355 2,361 2,272 2,285 274,100
2026/02/17 2,432 2,432 2,330 2,351 235,100
2026/02/16 2,433 2,456 2,395 2,423 282,500
2026/02/13 2,585 2,588 2,435 2,435 447,600
2026/02/12 2,599 2,677 2,590 2,675 308,000
2026/02/10 2,555 2,595 2,529 2,595 167,600
2026/02/09 2,530 2,542 2,480 2,519 192,900
2026/02/06 2,491 2,508 2,410 2,500 270,800
2026/02/05 2,570 2,596 2,500 2,525 358,700
2026/02/04 2,690 2,723 2,544 2,544 717,600
2026/02/03 2,878 2,914 2,854 2,890 161,300
2026/02/02 2,948 2,957 2,845 2,875 167,000
2026/01/30 2,940 2,960 2,889 2,902 254,700
2026/01/29 2,950 3,010 2,895 3,010 989,900
2026/01/28 3,000 3,005 2,922 2,939 183,700
2026/01/27 3,015 3,095 2,970 3,035 112,300
2026/01/26 3,000 3,020 2,965 2,991 142,100
2026/01/23 3,035 3,045 3,000 3,040 85,600
2026/01/22 3,125 3,140 2,985 3,000 190,000
2026/01/21 3,100 3,150 3,015 3,065 322,700
2026/01/20 3,370 3,385 3,215 3,220 121,200
2026/01/19 3,450 3,450 3,345 3,375 138,200
2026/01/16 3,440 3,470 3,355 3,380 149,100
2026/01/15 3,305 3,490 3,300 3,400 234,500
2026/01/14 3,280 3,325 3,260 3,280 99,200
2026/01/13 3,305 3,360 3,235 3,245 130,500
2026/01/09 3,325 3,330 3,230 3,270 93,800
2026/01/08 3,215 3,330 3,210 3,305 150,200
2026/01/07 3,150 3,260 3,130 3,240 154,900
2026/01/06 3,115 3,170 3,115 3,170 85,700
2026/01/05 3,200 3,200 3,075 3,105 98,500
2025/12/30 3,250 3,250 3,135 3,150 110,000
2025/12/29 3,200 3,285 3,160 3,250 188,100
2025/12/26 3,110 3,185 3,100 3,185 144,700
2025/12/25 3,030 3,155 3,000 3,085 165,000
2025/12/24 2,970 3,035 2,954 3,000 87,700
2025/12/23 2,939 2,970 2,931 2,970 75,400
2025/12/22 3,025 3,030 2,914 2,917 133,800
2025/12/19 2,953 3,025 2,921 2,994 111,600
2025/12/18 3,020 3,040 2,965 2,984 95,100
2025/12/17 3,065 3,075 2,984 3,020 104,400
2025/12/16 3,080 3,105 3,040 3,040 62,700
2025/12/15 2,999 3,130 2,991 3,095 141,500
2025/12/12 3,000 3,030 2,965 3,010 121,300
2025/12/11 3,065 3,075 2,986 3,020 91,700
2025/12/10 3,055 3,070 3,010 3,055 82,900
2025/12/09 3,110 3,125 3,005 3,060 132,000
2025/12/08 3,130 3,200 3,050 3,110 239,600
2025/12/05 3,015 3,275 3,005 3,135 546,300
2025/12/04 2,893 2,998 2,880 2,996 247,000
2025/12/03 2,813 2,938 2,782 2,923 212,800
2025/12/02 2,914 2,958 2,798 2,810 271,900
2025/12/01 2,993 3,030 2,932 2,936 362,400
2025/11/28 2,888 2,977 2,867 2,943 687,500
2025/11/27 2,776 2,803 2,735 2,738 119,200
2025/11/26 2,788 2,808 2,760 2,777 103,400
2025/11/25 2,877 2,878 2,752 2,770 169,700
2025/11/21 2,800 2,880 2,800 2,880 93,600
2025/11/20 2,815 2,864 2,804 2,811 64,100
2025/11/19 2,781 2,838 2,750 2,796 76,200
2025/11/18 2,810 2,835 2,778 2,787 137,100
2025/11/17 2,871 2,889 2,818 2,849 167,300
2025/11/14 2,935 2,977 2,877 2,891 291,500
2025/11/13 2,865 3,085 2,861 3,055 496,500
2025/11/12 3,015 3,085 2,985 3,035 305,600
2025/11/11 2,997 3,015 2,947 2,988 161,200
2025/11/10 2,906 2,947 2,889 2,947 82,400
2025/11/07 2,890 2,961 2,856 2,891 137,200
2025/11/06 2,915 2,958 2,885 2,901 122,700
2025/11/05 2,913 2,922 2,831 2,889 177,700
2025/11/04 3,005 3,030 2,950 2,950 119,800
2025/10/31 2,997 3,050 2,976 3,050 120,900
2025/10/30 2,889 2,979 2,862 2,950 276,300
2025/10/29 3,060 3,080 2,873 2,894 233,500
2025/10/28 3,145 3,145 3,045 3,080 64,400
2025/10/27 3,140 3,175 3,105 3,145 70,200
2025/10/24 3,140 3,175 3,100 3,105 106,800
2025/10/23 3,215 3,230 3,145 3,190 106,300
2025/10/22 3,205 3,250 3,170 3,245 127,100
2025/10/21 3,145 3,205 3,140 3,180 88,900
2025/10/20 3,080 3,180 3,060 3,145 156,500
2025/10/17 3,040 3,060 3,025 3,035 109,900
2025/10/16 3,000 3,080 3,000 3,030 141,600
2025/10/15 2,907 2,984 2,907 2,950 155,400
2025/10/14 2,900 2,968 2,877 2,934 212,600
2025/10/10 2,985 3,035 2,984 3,020 132,600
2025/10/09 3,035 3,095 2,986 2,996 138,500
2025/10/08 3,035 3,090 3,015 3,075 105,400
2025/10/07 3,070 3,070 3,005 3,035 118,400
2025/10/06 3,100 3,110 3,030 3,040 147,200
2025/10/03 3,050 3,100 3,025 3,045 94,800
2025/10/02 3,115 3,160 3,030 3,045 150,900
2025/10/01 3,110 3,110 3,030 3,070 142,600
2025/09/30 3,230 3,230 3,140 3,140 126,300
2025/09/29 3,340 3,370 3,225 3,230 160,300
2025/09/26 3,240 3,380 3,220 3,310 234,200
2025/09/25 3,260 3,300 3,220 3,235 140,900
2025/09/24 3,360 3,360 3,260 3,260 149,800
2025/09/22 3,430 3,470 3,410 3,420 90,900
2025/09/19 3,415 3,440 3,310 3,370 152,300
2025/09/18 3,410 3,430 3,360 3,375 131,100
2025/09/17 3,500 3,515 3,415 3,430 120,500
2025/09/16 3,550 3,565 3,460 3,480 180,400
2025/09/12 3,730 3,730 3,570 3,610 133,200
2025/09/11 3,755 3,760 3,600 3,680 163,700
2025/09/10 3,615 3,735 3,560 3,720 287,700
2025/09/09 3,770 3,775 3,515 3,560 285,700
2025/09/08 3,705 3,775 3,650 3,750 246,600
2025/09/05 3,610 3,765 3,580 3,725 219,100
2025/09/04 3,530 3,655 3,530 3,625 175,500
2025/09/03 3,440 3,515 3,435 3,495 182,400
2025/09/02 3,410 3,450 3,370 3,405 112,100
2025/09/01 3,290 3,440 3,280 3,405 134,600
2025/08/29 3,270 3,305 3,265 3,285 76,900
2025/08/28 3,340 3,345 3,260 3,260 106,300
2025/08/27 3,380 3,410 3,315 3,360 135,300
2025/08/26 3,400 3,410 3,315 3,355 97,500
2025/08/25 3,280 3,415 3,275 3,415 142,800
2025/08/22 3,300 3,310 3,230 3,250 143,500
2025/08/21 3,380 3,405 3,335 3,335 104,500
2025/08/20 3,565 3,565 3,390 3,425 204,500
2025/08/19 3,670 3,675 3,520 3,560 294,000
2025/08/18 3,600 3,715 3,585 3,700 385,800
2025/08/15 3,850 3,895 3,610 3,615 559,400
2025/08/14 3,410 3,780 3,410 3,685 1,399,300
2025/08/13 3,090 3,100 3,010 3,080 289,900
2025/08/12 3,075 3,090 3,020 3,055 84,900

このページの先頭へ