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 |
|---|---|---|---|---|---|
| 2026/03/11 | 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 |
| 2025/08/08 | 3,090 | 3,110 | 3,040 | 3,075 | 80,700 |
| 2025/08/07 | 3,040 | 3,125 | 3,040 | 3,090 | 124,500 |
| 2025/08/06 | 3,085 | 3,085 | 3,000 | 3,030 | 77,400 |
| 2025/08/05 | 3,050 | 3,095 | 3,045 | 3,075 | 65,900 |
| 2025/08/04 | 3,000 | 3,040 | 2,980 | 3,035 | 53,400 |
| 2025/08/01 | 3,025 | 3,065 | 3,010 | 3,050 | 48,800 |
| 2025/07/31 | 2,990 | 3,025 | 2,976 | 3,025 | 63,000 |
| 2025/07/30 | 2,955 | 2,990 | 2,926 | 2,990 | 56,700 |
| 2025/07/29 | 2,950 | 3,025 | 2,950 | 2,966 | 105,200 |
| 2025/07/28 | 2,965 | 3,010 | 2,950 | 2,960 | 72,400 |
| 2025/07/25 | 3,025 | 3,070 | 2,979 | 2,989 | 117,000 |
| 2025/07/24 | 2,949 | 3,020 | 2,920 | 3,010 | 151,900 |
| 2025/07/23 | 2,878 | 2,922 | 2,841 | 2,881 | 223,600 |
| 2025/07/22 | 2,887 | 3,015 | 2,880 | 2,899 | 140,500 |
| 2025/07/18 | 2,938 | 2,999 | 2,915 | 2,915 | 109,400 |
| 2025/07/17 | 2,922 | 3,000 | 2,870 | 2,940 | 163,100 |
| 2025/07/16 | 2,952 | 2,999 | 2,930 | 2,940 | 118,300 |
| 2025/07/15 | 3,050 | 3,050 | 2,950 | 2,950 | 148,300 |
| 2025/07/14 | 3,155 | 3,195 | 3,055 | 3,070 | 113,600 |
| 2025/07/11 | 3,265 | 3,295 | 3,200 | 3,200 | 80,100 |
| 2025/07/10 | 3,315 | 3,355 | 3,270 | 3,295 | 61,800 |
| 2025/07/09 | 3,285 | 3,330 | 3,220 | 3,285 | 89,500 |
| 2025/07/08 | 3,145 | 3,250 | 3,055 | 3,230 | 212,800 |
| 2025/07/07 | 3,310 | 3,330 | 3,240 | 3,265 | 83,900 |
| 2025/07/04 | 3,200 | 3,285 | 3,200 | 3,280 | 121,500 |
| 2025/07/03 | 3,250 | 3,320 | 3,190 | 3,250 | 104,700 |
| 2025/07/02 | 3,250 | 3,335 | 3,210 | 3,250 | 135,000 |
| 2025/07/01 | 3,180 | 3,390 | 3,160 | 3,315 | 281,300 |
| 2025/06/30 | 3,110 | 3,150 | 3,075 | 3,140 | 77,400 |
| 2025/06/27 | 3,080 | 3,115 | 3,035 | 3,040 | 73,800 |
| 2025/06/26 | 3,125 | 3,175 | 3,010 | 3,055 | 123,500 |
| 2025/06/25 | 3,075 | 3,090 | 3,025 | 3,085 | 74,900 |
| 2025/06/24 | 3,030 | 3,120 | 3,020 | 3,075 | 124,400 |
| 2025/06/23 | 2,952 | 2,988 | 2,932 | 2,977 | 77,700 |
| 2025/06/20 | 3,005 | 3,025 | 2,913 | 2,991 | 141,000 |
| 2025/06/19 | 3,020 | 3,065 | 3,015 | 3,015 | 114,200 |
| 2025/06/18 | 3,045 | 3,110 | 3,040 | 3,065 | 72,400 |
| 2025/06/17 | 3,060 | 3,115 | 3,035 | 3,065 | 74,000 |
| 2025/06/16 | 3,015 | 3,120 | 3,005 | 3,095 | 98,100 |
| 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 |