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
2020/12/30 10,050 10,390 9,940 10,240 160,800
2020/12/29 9,800 10,200 9,730 10,170 212,200
2020/12/28 9,890 10,030 9,600 9,850 246,600
2020/12/25 10,300 10,350 9,810 9,910 288,900
2020/12/24 10,820 10,830 10,380 10,530 205,000
2020/12/23 10,700 10,980 10,630 10,820 148,000
2020/12/22 10,870 11,030 10,550 10,570 132,100
2020/12/21 10,600 11,050 10,510 10,950 161,600
2020/12/18 11,530 11,580 10,600 10,620 301,700
2020/12/17 10,870 11,240 10,790 11,190 106,800
2020/12/16 10,750 10,940 10,670 10,800 81,200
2020/12/15 10,990 11,100 10,590 10,630 101,400
2020/12/14 11,130 11,180 10,870 10,880 97,600
2020/12/11 10,680 11,140 10,630 11,130 205,500
2020/12/10 10,500 10,590 10,150 10,450 185,600
2020/12/09 11,090 11,160 10,660 10,720 126,000
2020/12/08 10,580 11,110 10,420 11,100 145,800
2020/12/07 11,170 11,170 10,720 10,750 213,000
2020/12/04 11,230 11,320 10,910 11,220 223,800
2020/12/03 11,500 11,500 11,170 11,250 177,900
2020/12/02 11,550 11,550 11,180 11,380 179,400
2020/12/01 11,550 11,640 11,160 11,330 253,900
2020/11/30 11,070 11,400 11,070 11,290 209,400
2020/11/27 11,070 11,240 10,920 11,000 115,200
2020/11/26 11,290 11,320 10,930 11,120 166,500
2020/11/25 11,290 11,480 11,100 11,240 148,400
2020/11/24 11,400 11,450 11,100 11,200 192,400
2020/11/20 11,480 11,630 11,200 11,320 168,900
2020/11/19 11,220 11,560 11,060 11,470 270,200
2020/11/18 11,110 11,530 11,010 11,260 318,000
2020/11/17 12,170 12,330 11,380 11,410 391,700
2020/11/16 12,650 12,650 12,150 12,290 346,600
2020/11/13 13,030 13,170 12,700 12,760 275,900
2020/11/12 13,780 13,850 12,830 13,070 446,100
2020/11/11 12,990 13,480 12,760 13,480 245,600
2020/11/10 13,140 13,850 12,910 13,290 414,800
2020/11/09 14,630 14,850 14,390 14,590 225,400
2020/11/06 14,810 14,900 14,220 14,390 278,800
2020/11/05 14,410 15,080 14,180 14,770 469,000
2020/11/04 12,950 13,980 12,780 13,900 376,500
2020/11/02 13,930 13,990 12,760 12,820 351,600
2020/10/30 13,570 14,310 13,460 13,850 437,300
2020/10/29 13,990 14,190 13,520 13,700 349,500
2020/10/28 14,190 14,300 13,540 14,220 513,400
2020/10/27 12,120 14,150 12,000 13,960 962,200
2020/10/26 13,840 13,910 12,920 12,990 456,100
2020/10/23 13,810 14,190 13,400 13,970 480,700
2020/10/22 15,010 15,130 14,200 14,530 524,400
2020/10/21 15,450 15,880 15,150 15,180 484,800
2020/10/20 15,130 15,510 15,070 15,350 350,100
2020/10/19 15,080 15,330 14,660 15,250 381,000
2020/10/16 15,000 15,320 14,500 15,030 507,000
2020/10/15 15,500 15,830 15,000 15,340 559,500
2020/10/14 14,750 15,480 14,680 15,370 532,100
2020/10/13 14,310 15,110 14,050 14,840 834,600
2020/10/12 14,600 14,730 13,520 14,080 616,000
2020/10/09 13,420 13,990 13,100 13,800 591,600
2020/10/08 12,750 13,750 12,530 13,430 931,800
2020/10/07 11,540 12,380 11,540 12,370 503,300
2020/10/06 11,600 11,920 11,470 11,580 294,800
2020/10/05 11,290 11,660 11,260 11,500 297,800
2020/10/02 11,370 11,570 11,050 11,140 437,200
2020/09/30 11,230 11,410 11,040 11,180 232,700
2020/09/29 10,740 11,350 10,740 11,300 325,300
2020/09/28 11,100 11,130 10,660 10,840 318,400
2020/09/25 10,680 11,040 10,550 10,940 370,100
2020/09/24 10,670 11,200 10,280 10,380 574,400
2020/09/23 10,200 10,660 10,180 10,530 354,400
2020/09/18 10,000 10,130 9,830 9,960 166,500
2020/09/17 10,150 10,150 9,950 10,000 130,700
2020/09/16 9,840 10,210 9,840 10,180 204,500
2020/09/15 9,720 9,920 9,680 9,870 146,100
2020/09/14 9,780 9,790 9,560 9,720 200,900
2020/09/11 9,990 9,990 9,580 9,830 276,900
2020/09/10 10,200 10,350 9,830 9,890 219,300
2020/09/09 9,860 10,110 9,860 9,970 180,200
2020/09/08 10,110 10,200 9,750 10,160 270,200
2020/09/07 10,590 10,590 10,000 10,060 363,500
2020/09/04 10,810 11,060 10,450 10,470 645,100
2020/09/03 11,950 12,010 11,070 11,370 734,500
2020/09/02 11,540 12,250 11,510 12,230 519,000
2020/09/01 10,880 11,240 10,850 11,240 183,200
2020/08/31 10,880 11,060 10,780 10,850 161,100
2020/08/28 11,250 11,250 10,510 10,760 302,200
2020/08/27 11,550 11,640 11,340 11,420 171,000
2020/08/26 11,480 11,660 11,390 11,450 194,000
2020/08/25 11,710 11,710 11,180 11,320 331,700
2020/08/24 11,300 11,730 11,120 11,680 443,900
2020/08/21 10,800 11,170 10,670 11,170 308,300
2020/08/20 10,780 11,020 10,520 10,660 211,900
2020/08/19 10,770 11,050 10,550 10,800 386,000
2020/08/18 10,110 10,690 10,080 10,690 379,500
2020/08/17 10,210 10,230 9,810 10,110 447,900
2020/08/14 10,060 10,550 10,060 10,410 281,700
2020/08/13 10,250 10,330 10,040 10,050 272,000
2020/08/12 10,250 10,340 10,040 10,180 361,700
2020/08/11 10,240 10,280 9,820 10,160 538,800
2020/08/07 10,010 10,540 9,930 10,480 570,100
2020/08/06 9,350 10,040 9,280 10,010 547,600
2020/08/05 9,060 9,340 8,990 9,340 367,400
2020/08/04 9,520 9,550 9,130 9,180 442,300
2020/08/03 9,240 9,480 9,090 9,480 296,600
2020/07/31 9,550 9,680 9,190 9,290 348,400
2020/07/30 9,310 9,530 9,030 9,480 535,700
2020/07/29 9,740 9,850 9,300 9,350 416,700
2020/07/28 9,950 10,010 9,150 9,670 1,492,000
2020/07/27 10,450 10,530 10,200 10,250 495,400
2020/07/22 10,000 10,400 9,940 10,320 350,500
2020/07/21 10,090 10,590 9,950 10,270 503,100
2020/07/20 10,050 10,280 9,670 9,720 385,200
2020/07/17 9,810 10,140 9,670 10,080 318,100
2020/07/16 10,150 10,250 9,830 9,880 371,300
2020/07/15 10,150 10,360 9,970 10,310 299,500
2020/07/14 10,260 10,400 9,930 10,150 617,500
2020/07/13 10,680 10,720 10,390 10,550 303,400
2020/07/10 10,640 11,100 10,600 10,700 311,900
2020/07/09 10,800 10,920 10,590 10,710 271,400
2020/07/08 11,000 11,000 10,650 10,650 278,700
2020/07/07 10,850 11,030 10,600 11,010 444,200
2020/07/06 10,600 10,840 10,280 10,760 419,900
2020/07/03 9,860 10,630 9,760 10,580 531,000
2020/07/02 10,200 10,270 9,450 9,810 506,600
2020/07/01 10,140 10,560 10,060 10,230 278,600
2020/06/30 10,670 10,780 9,740 10,260 480,400
2020/06/29 10,390 10,850 10,290 10,490 309,400
2020/06/26 11,080 11,210 10,650 10,690 390,300
2020/06/25 10,960 11,300 10,720 11,120 650,800
2020/06/24 10,700 11,240 10,650 11,070 721,500
2020/06/23 10,080 10,790 9,900 10,510 847,300
2020/06/22 9,600 10,070 9,600 9,940 477,500
2020/06/19 9,880 10,050 9,610 9,660 409,000
2020/06/18 9,920 9,950 9,660 9,790 343,800
2020/06/17 10,100 10,430 9,560 9,770 710,100
2020/06/16 9,700 9,860 9,380 9,850 524,600
2020/06/15 9,560 9,900 9,160 9,250 561,100
2020/06/12 8,850 9,650 8,800 9,420 513,000
2020/06/11 9,080 9,520 9,020 9,230 424,600
2020/06/10 9,050 9,210 8,950 8,970 254,400
2020/06/09 9,200 9,300 9,060 9,090 199,700
2020/06/08 9,050 9,450 8,950 9,310 293,000
2020/06/05 9,020 9,210 8,900 9,120 335,600
2020/06/04 9,190 9,500 8,950 9,230 403,600
2020/06/03 9,740 9,760 9,150 9,250 429,700
2020/06/02 9,740 9,990 9,460 9,650 520,300
2020/06/01 8,980 10,020 8,980 9,640 1,286,300
2020/05/29 8,500 8,880 8,310 8,640 781,300
2020/05/28 8,070 8,070 7,870 7,920 314,300
2020/05/27 7,960 8,230 7,760 8,210 303,900
2020/05/26 8,530 8,620 8,170 8,260 328,900
2020/05/25 8,650 8,650 8,280 8,490 288,900
2020/05/22 8,490 8,650 8,350 8,460 338,900
2020/05/21 8,530 8,600 8,130 8,350 534,100
2020/05/20 8,750 9,070 8,470 8,570 526,600
2020/05/19 8,310 8,510 8,170 8,490 529,300
2020/05/18 7,600 8,580 7,590 8,320 973,400
2020/05/15 6,910 7,370 6,730 7,330 581,100
2020/05/14 7,050 7,240 6,840 6,900 312,100
2020/05/13 6,600 7,010 6,600 6,990 372,200
2020/05/12 6,430 7,530 6,410 6,700 866,700
2020/05/11 6,790 6,800 6,280 6,530 406,000
2020/05/08 6,940 7,030 6,730 6,920 199,800
2020/05/07 6,670 7,070 6,630 6,970 261,800
2020/05/01 6,750 6,950 6,610 6,670 200,700
2020/04/30 6,930 7,050 6,740 6,820 302,800
2020/04/28 7,240 7,260 6,660 7,080 470,900
2020/04/27 6,440 6,940 6,400 6,800 343,400
2020/04/24 6,350 6,460 6,210 6,340 147,600
2020/04/23 6,530 6,800 6,420 6,420 249,500
2020/04/22 6,260 6,660 6,020 6,600 258,600
2020/04/21 6,160 6,580 6,160 6,350 387,500
2020/04/20 5,940 6,020 5,880 5,990 159,200
2020/04/17 5,900 6,040 5,560 5,840 339,200
2020/04/16 5,720 5,890 5,700 5,860 169,600
2020/04/15 5,650 5,890 5,610 5,680 166,700
2020/04/14 5,630 5,900 5,550 5,750 172,800
2020/04/13 5,770 5,830 5,500 5,630 174,600
2020/04/10 5,380 5,710 5,340 5,660 302,300
2020/04/09 5,080 5,470 4,975 5,440 350,800
2020/04/08 4,995 5,100 4,895 5,000 147,300
2020/04/07 4,945 5,100 4,815 5,020 239,200
2020/04/06 4,900 5,080 4,835 4,945 314,400
2020/04/03 4,780 4,995 4,615 4,675 492,600
2020/04/02 4,480 4,715 4,450 4,600 249,300
2020/04/01 4,300 4,700 4,130 4,460 371,500
2020/03/31 4,000 4,260 3,990 4,225 192,000
2020/03/30 3,680 4,035 3,670 3,995 229,300
2020/03/27 4,240 4,255 3,910 3,960 307,000
2020/03/26 4,205 4,335 4,145 4,175 184,500
2020/03/25 4,480 4,570 4,305 4,455 237,400
2020/03/24 4,810 4,835 4,315 4,410 219,300
2020/03/23 4,485 4,835 4,440 4,720 505,900
2020/03/19 4,235 4,365 3,940 4,345 261,400
2020/03/18 3,960 4,250 3,885 4,050 289,300
2020/03/17 3,385 4,040 3,345 3,880 349,100
2020/03/16 3,420 3,775 3,250 3,505 251,000
2020/03/13 3,165 3,500 3,035 3,390 272,200
2020/03/12 3,660 3,785 3,525 3,585 276,300
2020/03/11 4,230 4,370 3,800 3,800 271,500
2020/03/10 3,900 4,280 3,695 4,245 232,500
2020/03/09 4,165 4,185 3,920 4,025 156,900
2020/03/06 4,420 4,515 4,310 4,350 104,100
2020/03/05 4,500 4,500 4,345 4,395 85,200
2020/03/04 4,280 4,460 4,200 4,350 80,100
2020/03/03 4,665 4,670 4,325 4,330 157,100
2020/03/02 4,115 4,500 4,115 4,415 264,500
2020/02/28 3,960 4,105 3,860 3,920 234,800
2020/02/27 4,480 4,495 4,135 4,190 242,300
2020/02/26 4,550 4,655 4,465 4,530 122,500
2020/02/25 4,400 4,605 4,370 4,585 121,400
2020/02/21 4,755 4,800 4,635 4,645 127,900
2020/02/20 4,940 4,950 4,805 4,825 120,000
2020/02/19 5,020 5,050 4,935 4,980 69,600
2020/02/18 4,945 5,000 4,855 4,995 83,600
2020/02/17 4,990 5,030 4,840 4,970 136,600
2020/02/14 5,120 5,260 5,050 5,090 152,200
2020/02/13 4,955 5,200 4,890 5,140 268,800
2020/02/12 4,780 4,955 4,710 4,935 198,700
2020/02/10 4,690 4,690 4,570 4,620 56,700
2020/02/07 4,785 4,850 4,700 4,700 84,000
2020/02/06 4,750 4,820 4,690 4,780 99,800
2020/02/05 4,795 4,910 4,675 4,695 167,900
2020/02/04 4,580 4,755 4,525 4,660 167,700
2020/02/03 4,575 4,615 4,480 4,490 166,200
2020/01/31 4,880 4,920 4,615 4,640 261,900
2020/01/30 4,895 5,220 4,800 4,880 642,600
2020/01/29 4,660 4,800 4,600 4,795 620,000
2020/01/28 4,880 4,880 4,450 4,450 683,300
2020/01/27 5,550 5,690 5,450 5,450 145,100
2020/01/24 5,620 5,690 5,580 5,630 94,700
2020/01/23 5,610 5,670 5,510 5,600 93,900
2020/01/22 5,410 5,640 5,390 5,610 82,000
2020/01/21 5,400 5,440 5,250 5,420 93,100
2020/01/20 5,490 5,500 5,420 5,440 52,200
2020/01/17 5,610 5,630 5,430 5,460 99,600
2020/01/16 5,490 5,680 5,480 5,580 124,000
2020/01/15 5,450 5,470 5,360 5,430 43,200
2020/01/14 5,450 5,510 5,340 5,460 88,600
2020/01/10 5,550 5,550 5,420 5,480 74,500
2020/01/09 5,660 5,680 5,510 5,550 68,700
2020/01/08 5,690 5,730 5,510 5,570 72,700
2020/01/07 5,610 5,730 5,550 5,710 56,600
2020/01/06 5,650 5,830 5,650 5,650 65,800

このページの先頭へ