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
2016/12/30 708 722 708 715 19,700
2016/12/29 720 722 712 716 25,600
2016/12/28 714 729 714 728 35,500
2016/12/27 712 713 700 708 29,400
2016/12/26 695 708 695 703 35,000
2016/12/22 695 703 690 694 49,300
2016/12/21 713 713 699 701 35,900
2016/12/20 715 718 705 710 31,000
2016/12/19 716 721 700 708 32,100
2016/12/16 728 730 716 722 18,100
2016/12/15 729 729 708 713 25,000
2016/12/14 731 734 716 723 51,200
2016/12/13 720 738 714 732 19,800
2016/12/12 715 735 700 713 79,100
2016/12/09 680 714 671 699 171,600
2016/12/08 731 734 717 719 57,500
2016/12/07 753 753 723 733 52,300
2016/12/06 758 770 748 752 20,000
2016/12/05 768 768 737 743 18,800
2016/12/02 761 769 734 753 68,700
2016/12/01 805 808 763 765 64,100
2016/11/30 762 829 762 802 152,200
2016/11/29 736 758 730 747 69,200
2016/11/28 724 731 724 729 4,600
2016/11/25 735 735 725 725 11,900
2016/11/24 729 735 725 725 20,900
2016/11/22 723 741 709 733 42,500
2016/11/21 721 733 712 724 25,300
2016/11/18 736 747 716 721 54,400
2016/11/17 720 748 720 743 71,500
2016/11/16 703 715 703 711 17,000
2016/11/15 702 708 700 703 32,500
2016/11/14 720 722 703 719 39,400
2016/11/11 706 717 694 708 21,300
2016/11/10 700 711 694 694 31,400
2016/11/09 699 715 661 677 62,100
2016/11/08 709 722 697 712 67,500
2016/11/07 673 704 672 688 81,600
2016/11/04 670 678 647 663 113,000
2016/11/02 696 702 672 683 117,400
2016/11/01 711 711 685 696 67,700
2016/10/31 707 710 700 706 44,400
2016/10/28 700 702 696 700 24,000
2016/10/27 700 705 700 703 7,200
2016/10/26 697 702 697 698 16,700
2016/10/25 709 716 683 703 45,000
2016/10/24 723 723 707 714 13,600
2016/10/21 725 731 707 709 31,000
2016/10/20 728 735 721 722 17,200
2016/10/19 733 735 723 730 20,800
2016/10/18 721 725 714 715 25,700
2016/10/17 722 722 707 710 15,700
2016/10/14 717 718 704 705 12,300
2016/10/13 718 726 700 718 21,500
2016/10/12 725 740 718 718 26,400
2016/10/11 728 753 723 730 24,700
2016/10/07 750 750 733 734 17,700
2016/10/06 756 766 752 752 12,100
2016/10/05 769 770 753 753 18,200
2016/10/04 770 797 746 754 54,400
2016/10/03 765 770 750 763 22,700
2016/09/30 758 766 744 765 31,400
2016/09/29 748 753 740 753 22,600
2016/09/28 711 749 711 737 36,400
2016/09/28 1 -> 3.00 分割
2016/09/27 2,148 2,205 2,146 2,171 19,300
2016/09/26 2,258 2,258 2,155 2,183 17,500
2016/09/23 2,193 2,239 2,165 2,239 16,300
2016/09/21 2,247 2,250 2,242 2,243 5,100
2016/09/20 2,240 2,255 2,235 2,239 6,300
2016/09/16 2,248 2,274 2,228 2,256 12,200
2016/09/15 2,330 2,385 2,252 2,293 79,600
2016/09/14 2,160 2,169 2,137 2,140 5,500
2016/09/13 2,179 2,199 2,164 2,198 2,200
2016/09/12 2,217 2,217 2,202 2,213 900
2016/09/09 2,222 2,222 2,176 2,200 2,700
2016/09/08 2,170 2,222 2,161 2,211 3,900
2016/09/07 2,145 2,179 2,142 2,172 2,600
2016/09/06 2,157 2,160 2,142 2,146 3,100
2016/09/05 2,150 2,183 2,122 2,160 6,400
2016/09/02 2,141 2,142 2,106 2,112 1,800
2016/09/01 2,154 2,163 2,141 2,141 2,000
2016/08/31 2,180 2,199 2,150 2,150 7,600
2016/08/30 2,190 2,190 2,145 2,150 3,600
2016/08/29 2,140 2,197 2,140 2,191 9,300
2016/08/26 2,140 2,140 2,088 2,101 2,700
2016/08/25 2,135 2,185 2,135 2,140 6,100
2016/08/24 2,060 2,165 2,056 2,165 8,000
2016/08/23 2,051 2,074 2,051 2,060 4,300
2016/08/22 2,046 2,051 2,037 2,051 1,600
2016/08/19 2,045 2,047 2,035 2,046 2,800
2016/08/18 2,061 2,061 2,041 2,045 8,300
2016/08/17 2,034 2,059 2,032 2,045 22,100
2016/08/16 2,150 2,150 2,066 2,080 10,700
2016/08/15 2,140 2,140 2,096 2,111 2,800
2016/08/12 2,109 2,109 2,072 2,097 2,600
2016/08/10 2,070 2,090 2,055 2,059 2,800
2016/08/09 2,050 2,099 2,025 2,031 4,200
2016/08/08 2,040 2,080 2,038 2,050 4,400
2016/08/05 2,056 2,100 2,056 2,072 5,000
2016/08/04 2,164 2,164 2,050 2,051 9,400
2016/08/03 2,194 2,194 2,130 2,164 3,100
2016/08/02 2,230 2,249 2,152 2,184 5,200
2016/08/01 2,233 2,233 2,201 2,209 3,900
2016/07/29 2,154 2,237 2,121 2,232 10,500
2016/07/28 2,248 2,264 2,181 2,181 7,500
2016/07/27 2,149 2,250 2,149 2,250 9,600
2016/07/26 2,150 2,191 2,123 2,123 3,500
2016/07/25 2,244 2,244 2,160 2,163 4,800
2016/07/22 2,337 2,338 2,205 2,205 7,900
2016/07/21 2,222 2,238 2,205 2,210 2,600
2016/07/20 2,206 2,265 2,129 2,222 8,000
2016/07/19 2,235 2,278 2,201 2,205 4,600
2016/07/15 2,295 2,299 2,242 2,243 8,200
2016/07/14 2,310 2,310 2,281 2,295 2,800
2016/07/13 2,317 2,344 2,301 2,330 4,800
2016/07/12 2,310 2,332 2,310 2,325 5,700
2016/07/11 2,271 2,323 2,271 2,300 3,200
2016/07/08 2,275 2,281 2,235 2,242 10,700
2016/07/07 2,325 2,341 2,282 2,282 2,800
2016/07/06 2,358 2,375 2,321 2,375 3,700
2016/07/05 2,388 2,388 2,360 2,369 2,500
2016/07/04 2,321 2,375 2,321 2,361 4,300
2016/07/01 2,310 2,319 2,247 2,313 11,300
2016/06/30 2,325 2,335 2,291 2,315 2,800
2016/06/29 2,310 2,324 2,289 2,320 8,900
2016/06/28 2,280 2,310 2,229 2,306 4,000
2016/06/27 2,117 2,315 2,105 2,306 9,400
2016/06/24 2,300 2,348 2,050 2,128 14,000
2016/06/23 2,346 2,346 2,252 2,285 3,000
2016/06/22 2,309 2,410 2,296 2,296 10,400
2016/06/21 2,280 2,326 2,270 2,301 3,500
2016/06/20 2,320 2,360 2,270 2,320 4,400
2016/06/17 2,251 2,358 2,250 2,321 25,500
2016/06/16 2,310 2,379 2,200 2,200 17,600
2016/06/15 2,376 2,425 2,353 2,370 4,900
2016/06/14 2,405 2,439 2,303 2,414 14,000
2016/06/13 2,480 2,480 2,446 2,450 13,200
2016/06/10 2,544 2,557 2,500 2,526 6,100
2016/06/09 2,534 2,560 2,503 2,535 6,600
2016/06/08 2,571 2,581 2,516 2,534 14,800
2016/06/07 2,611 2,629 2,575 2,590 7,500
2016/06/06 2,540 2,611 2,525 2,606 12,400
2016/06/03 2,600 2,630 2,583 2,599 23,000
2016/06/02 2,550 2,639 2,550 2,589 69,200
2016/06/01 2,451 2,532 2,448 2,502 18,700
2016/05/31 2,436 2,468 2,414 2,443 8,700
2016/05/30 2,400 2,483 2,369 2,451 20,400
2016/05/27 2,355 2,425 2,355 2,394 6,600
2016/05/26 2,428 2,428 2,300 2,355 16,500
2016/05/25 2,493 2,493 2,430 2,455 8,300
2016/05/24 2,400 2,480 2,384 2,477 24,700
2016/05/23 2,345 2,348 2,311 2,333 3,400
2016/05/20 2,292 2,347 2,292 2,312 4,300
2016/05/19 2,290 2,358 2,290 2,330 8,500
2016/05/18 2,391 2,399 2,221 2,291 23,400
2016/05/17 2,388 2,437 2,388 2,400 8,600
2016/05/16 2,468 2,500 2,405 2,406 20,000
2016/05/13 2,549 2,549 2,480 2,518 16,500
2016/05/12 2,594 2,594 2,419 2,549 50,900
2016/05/11 2,576 2,620 2,493 2,554 70,100
2016/05/10 2,458 2,527 2,458 2,527 22,600
2016/05/09 2,462 2,488 2,450 2,458 8,800
2016/05/06 2,433 2,477 2,433 2,445 7,800
2016/05/02 2,437 2,445 2,391 2,445 12,900
2016/04/28 2,455 2,459 2,340 2,431 12,100
2016/04/27 2,458 2,458 2,345 2,440 5,100
2016/04/26 2,469 2,469 2,285 2,408 13,900
2016/04/25 2,388 2,470 2,380 2,426 33,100
2016/04/22 2,399 2,399 2,315 2,357 12,600
2016/04/21 2,400 2,400 2,360 2,383 12,000
2016/04/20 2,341 2,368 2,327 2,363 4,100
2016/04/19 2,390 2,390 2,321 2,365 5,400
2016/04/18 2,330 2,380 2,300 2,360 7,500
2016/04/15 2,349 2,349 2,271 2,348 4,400
2016/04/14 2,300 2,350 2,262 2,331 15,400
2016/04/13 2,290 2,290 2,189 2,250 4,900
2016/04/12 2,223 2,246 2,202 2,240 4,100
2016/04/11 2,250 2,250 2,182 2,223 5,100
2016/04/08 2,157 2,242 2,157 2,236 6,700
2016/04/07 2,330 2,330 2,187 2,224 11,300
2016/04/06 2,171 2,304 2,163 2,280 12,500
2016/04/05 2,305 2,305 2,152 2,152 21,400
2016/04/04 2,400 2,405 2,305 2,330 20,100
2016/04/01 2,488 2,512 2,310 2,433 58,100
2016/03/31 2,396 2,483 2,387 2,415 47,400
2016/03/30 2,193 2,300 2,193 2,296 19,500
2016/03/29 2,249 2,249 2,210 2,227 6,200
2016/03/28 2,250 2,250 2,190 2,200 6,200
2016/03/25 2,237 2,265 2,195 2,196 13,500
2016/03/24 2,106 2,229 2,091 2,220 11,300
2016/03/23 2,134 2,134 2,110 2,115 4,400
2016/03/22 2,116 2,139 2,116 2,134 3,800
2016/03/18 2,244 2,244 2,150 2,156 5,200
2016/03/17 2,272 2,288 2,160 2,217 19,200
2016/03/16 2,209 2,290 2,209 2,288 14,000
2016/03/15 2,225 2,230 2,201 2,230 4,700
2016/03/14 2,240 2,245 2,203 2,226 8,600
2016/03/11 2,130 2,198 2,081 2,160 5,600
2016/03/10 2,091 2,192 2,091 2,184 7,500
2016/03/09 2,050 2,082 2,028 2,082 8,600
2016/03/08 2,143 2,143 2,051 2,100 7,700
2016/03/07 2,170 2,270 2,135 2,141 8,100
2016/03/04 2,032 2,269 2,010 2,220 32,600
2016/03/03 2,025 2,050 2,025 2,032 3,000
2016/03/02 2,025 2,044 2,012 2,025 6,200
2016/03/01 2,004 2,031 1,995 2,002 6,000
2016/02/29 2,037 2,047 2,001 2,034 4,400
2016/02/26 2,015 2,039 1,950 1,997 5,100
2016/02/25 1,999 2,016 1,954 1,998 6,800
2016/02/24 1,986 1,986 1,950 1,959 1,700
2016/02/23 2,000 2,000 1,950 1,991 5,300
2016/02/22 1,974 1,994 1,974 1,981 5,800
2016/02/19 1,956 1,961 1,950 1,961 1,200
2016/02/18 1,989 1,989 1,950 1,969 3,200
2016/02/17 1,960 1,980 1,912 1,948 4,100
2016/02/16 1,991 1,991 1,929 1,929 6,300
2016/02/15 1,930 1,930 1,811 1,911 21,600
2016/02/12 1,980 1,980 1,850 1,890 26,800
2016/02/10 2,122 2,171 1,910 2,048 26,000
2016/02/09 2,200 2,278 2,120 2,120 25,100
2016/02/08 2,125 2,321 2,125 2,298 23,100
2016/02/05 2,182 2,300 2,110 2,194 44,100
2016/02/04 2,151 2,576 2,056 2,180 232,000
2016/02/03 2,130 2,130 2,100 2,123 12,900
2016/02/02 2,150 2,159 2,121 2,134 5,800
2016/02/01 2,165 2,165 2,111 2,150 13,600
2016/01/29 2,200 2,200 2,130 2,158 18,000
2016/01/28 2,110 2,188 2,098 2,179 44,200
2016/01/27 1,955 2,030 1,955 2,030 12,800
2016/01/26 1,944 1,999 1,918 1,955 11,700
2016/01/25 1,888 1,933 1,825 1,911 8,400
2016/01/22 1,828 1,829 1,793 1,811 11,000
2016/01/21 1,898 1,905 1,746 1,750 21,200
2016/01/20 1,960 1,972 1,895 1,896 11,300
2016/01/19 1,910 1,999 1,904 1,998 11,200
2016/01/18 1,912 1,948 1,883 1,912 23,700
2016/01/15 2,030 2,030 1,990 1,992 9,700
2016/01/14 2,005 2,037 1,929 1,990 14,900
2016/01/13 2,082 2,087 2,020 2,075 6,400
2016/01/12 2,000 2,050 1,999 2,029 12,000
2016/01/08 2,013 2,080 2,012 2,050 4,700
2016/01/07 2,039 2,062 2,022 2,059 9,200
2016/01/06 2,065 2,129 2,050 2,075 11,200
2016/01/05 2,020 2,150 2,001 2,100 22,400
2016/01/04 2,070 2,070 1,951 2,020 10,900

このページの先頭へ