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 |
|---|---|---|---|---|---|
| 2022/12/30 | 2,620 | 2,678 | 2,570 | 2,596 | 154,000 |
| 2022/12/29 | 2,527 | 2,564 | 2,511 | 2,530 | 104,200 |
| 2022/12/28 | 2,524 | 2,555 | 2,489 | 2,533 | 205,100 |
| 2022/12/27 | 2,517 | 2,623 | 2,512 | 2,569 | 255,300 |
| 2022/12/26 | 2,585 | 2,603 | 2,511 | 2,517 | 267,700 |
| 2022/12/23 | 2,625 | 2,644 | 2,596 | 2,616 | 148,100 |
| 2022/12/22 | 2,698 | 2,784 | 2,627 | 2,662 | 308,100 |
| 2022/12/21 | 2,642 | 2,830 | 2,591 | 2,748 | 447,500 |
| 2022/12/20 | 2,885 | 2,886 | 2,646 | 2,651 | 523,200 |
| 2022/12/19 | 2,949 | 2,957 | 2,892 | 2,935 | 224,200 |
| 2022/12/16 | 2,960 | 3,010 | 2,952 | 2,994 | 122,200 |
| 2022/12/15 | 3,030 | 3,035 | 2,996 | 3,030 | 104,400 |
| 2022/12/14 | 3,080 | 3,130 | 3,030 | 3,030 | 129,700 |
| 2022/12/13 | 3,100 | 3,125 | 3,010 | 3,020 | 82,500 |
| 2022/12/12 | 3,080 | 3,110 | 3,055 | 3,055 | 58,500 |
| 2022/12/09 | 3,085 | 3,125 | 3,050 | 3,095 | 104,300 |
| 2022/12/08 | 3,115 | 3,135 | 3,010 | 3,030 | 108,800 |
| 2022/12/07 | 3,000 | 3,135 | 2,995 | 3,100 | 159,700 |
| 2022/12/06 | 3,000 | 3,055 | 2,966 | 2,996 | 160,100 |
| 2022/12/05 | 3,110 | 3,130 | 2,995 | 3,010 | 99,400 |
| 2022/12/02 | 3,135 | 3,200 | 3,095 | 3,095 | 102,600 |
| 2022/12/01 | 3,200 | 3,260 | 3,115 | 3,115 | 189,200 |
| 2022/11/30 | 3,130 | 3,145 | 3,065 | 3,095 | 121,500 |
| 2022/11/29 | 3,050 | 3,145 | 3,025 | 3,140 | 125,000 |
| 2022/11/28 | 3,045 | 3,125 | 3,020 | 3,115 | 97,700 |
| 2022/11/25 | 3,110 | 3,155 | 3,090 | 3,095 | 88,300 |
| 2022/11/24 | 3,085 | 3,120 | 3,045 | 3,060 | 98,600 |
| 2022/11/22 | 3,055 | 3,075 | 2,993 | 2,993 | 80,100 |
| 2022/11/21 | 2,994 | 3,070 | 2,971 | 3,050 | 83,300 |
| 2022/11/18 | 3,095 | 3,095 | 3,000 | 3,035 | 144,400 |
| 2022/11/17 | 3,130 | 3,180 | 3,065 | 3,095 | 124,500 |
| 2022/11/16 | 3,160 | 3,220 | 3,125 | 3,180 | 157,800 |
| 2022/11/15 | 3,150 | 3,235 | 3,115 | 3,140 | 166,500 |
| 2022/11/14 | 3,100 | 3,250 | 3,045 | 3,210 | 310,900 |
| 2022/11/11 | 2,947 | 3,090 | 2,934 | 3,055 | 505,600 |
| 2022/11/10 | 2,930 | 2,941 | 2,837 | 2,847 | 343,300 |
| 2022/11/09 | 3,000 | 3,035 | 2,932 | 2,938 | 195,200 |
| 2022/11/08 | 3,005 | 3,050 | 2,983 | 3,000 | 174,200 |
| 2022/11/07 | 2,949 | 3,035 | 2,935 | 3,015 | 130,700 |
| 2022/11/04 | 2,960 | 2,974 | 2,917 | 2,949 | 301,000 |
| 2022/11/02 | 3,080 | 3,095 | 3,000 | 3,010 | 211,400 |
| 2022/11/01 | 3,180 | 3,200 | 3,110 | 3,110 | 151,600 |
| 2022/10/31 | 3,280 | 3,295 | 3,165 | 3,180 | 186,900 |
| 2022/10/28 | 3,265 | 3,300 | 3,180 | 3,240 | 210,300 |
| 2022/10/27 | 3,445 | 3,485 | 3,290 | 3,315 | 536,100 |
| 2022/10/26 | 3,420 | 3,535 | 3,410 | 3,490 | 267,300 |
| 2022/10/25 | 3,345 | 3,410 | 3,325 | 3,350 | 128,600 |
| 2022/10/24 | 3,385 | 3,405 | 3,300 | 3,345 | 150,000 |
| 2022/10/21 | 3,440 | 3,480 | 3,350 | 3,355 | 106,100 |
| 2022/10/20 | 3,340 | 3,475 | 3,320 | 3,440 | 126,800 |
| 2022/10/19 | 3,435 | 3,440 | 3,360 | 3,385 | 98,800 |
| 2022/10/18 | 3,345 | 3,460 | 3,330 | 3,425 | 223,700 |
| 2022/10/17 | 3,300 | 3,310 | 3,180 | 3,250 | 214,900 |
| 2022/10/14 | 3,370 | 3,390 | 3,300 | 3,375 | 164,000 |
| 2022/10/13 | 3,430 | 3,430 | 3,315 | 3,330 | 124,800 |
| 2022/10/12 | 3,445 | 3,465 | 3,355 | 3,430 | 122,400 |
| 2022/10/11 | 3,505 | 3,515 | 3,430 | 3,440 | 172,200 |
| 2022/10/07 | 3,695 | 3,710 | 3,590 | 3,605 | 112,800 |
| 2022/10/06 | 3,645 | 3,745 | 3,645 | 3,745 | 101,100 |
| 2022/10/05 | 3,775 | 3,795 | 3,640 | 3,695 | 90,000 |
| 2022/10/04 | 3,695 | 3,720 | 3,645 | 3,705 | 145,600 |
| 2022/10/03 | 3,650 | 3,710 | 3,510 | 3,660 | 99,200 |
| 2022/09/30 | 3,745 | 3,765 | 3,585 | 3,585 | 147,900 |
| 2022/09/29 | 3,690 | 3,820 | 3,640 | 3,790 | 411,200 |
| 2022/09/28 | 3,495 | 3,570 | 3,460 | 3,550 | 225,200 |
| 2022/09/27 | 3,400 | 3,485 | 3,380 | 3,470 | 107,000 |
| 2022/09/26 | 3,390 | 3,390 | 3,335 | 3,335 | 118,500 |
| 2022/09/22 | 3,350 | 3,480 | 3,330 | 3,420 | 115,000 |
| 2022/09/21 | 3,460 | 3,470 | 3,350 | 3,390 | 132,900 |
| 2022/09/20 | 3,580 | 3,595 | 3,455 | 3,490 | 132,000 |
| 2022/09/16 | 3,630 | 3,665 | 3,545 | 3,555 | 121,000 |
| 2022/09/15 | 3,595 | 3,625 | 3,525 | 3,605 | 93,900 |
| 2022/09/14 | 3,465 | 3,550 | 3,455 | 3,540 | 184,100 |
| 2022/09/13 | 3,685 | 3,700 | 3,625 | 3,670 | 109,700 |
| 2022/09/12 | 3,595 | 3,670 | 3,535 | 3,645 | 170,500 |
| 2022/09/09 | 3,500 | 3,580 | 3,470 | 3,525 | 214,600 |
| 2022/09/08 | 3,565 | 3,590 | 3,455 | 3,470 | 213,300 |
| 2022/09/07 | 3,620 | 3,620 | 3,480 | 3,495 | 230,500 |
| 2022/09/06 | 3,620 | 3,715 | 3,555 | 3,645 | 168,200 |
| 2022/09/05 | 3,470 | 3,655 | 3,450 | 3,650 | 200,300 |
| 2022/09/02 | 3,685 | 3,705 | 3,505 | 3,530 | 423,800 |
| 2022/09/01 | 3,805 | 3,815 | 3,670 | 3,680 | 263,000 |
| 2022/08/31 | 3,865 | 3,895 | 3,820 | 3,860 | 186,400 |
| 2022/08/30 | 3,920 | 3,935 | 3,865 | 3,920 | 116,400 |
| 2022/08/29 | 3,835 | 3,895 | 3,790 | 3,885 | 241,600 |
| 2022/08/26 | 4,155 | 4,165 | 4,010 | 4,045 | 165,800 |
| 2022/08/25 | 4,050 | 4,125 | 4,050 | 4,120 | 109,800 |
| 2022/08/24 | 4,085 | 4,185 | 4,025 | 4,040 | 205,700 |
| 2022/08/23 | 4,075 | 4,100 | 3,985 | 4,085 | 148,200 |
| 2022/08/22 | 4,210 | 4,225 | 4,100 | 4,120 | 235,300 |
| 2022/08/19 | 4,335 | 4,435 | 4,300 | 4,320 | 247,300 |
| 2022/08/18 | 4,250 | 4,310 | 4,155 | 4,285 | 184,400 |
| 2022/08/17 | 4,245 | 4,415 | 4,195 | 4,350 | 238,600 |
| 2022/08/16 | 4,010 | 4,345 | 4,010 | 4,340 | 463,200 |
| 2022/08/15 | 3,965 | 3,980 | 3,905 | 3,960 | 100,300 |
| 2022/08/12 | 3,830 | 3,925 | 3,810 | 3,915 | 196,900 |
| 2022/08/10 | 3,895 | 3,925 | 3,740 | 3,760 | 164,500 |
| 2022/08/09 | 3,930 | 3,945 | 3,830 | 3,875 | 118,100 |
| 2022/08/08 | 3,900 | 3,930 | 3,850 | 3,910 | 161,700 |
| 2022/08/05 | 3,880 | 3,980 | 3,870 | 3,950 | 292,700 |
| 2022/08/04 | 3,850 | 3,860 | 3,755 | 3,830 | 208,800 |
| 2022/08/03 | 3,700 | 3,760 | 3,655 | 3,760 | 198,300 |
| 2022/08/02 | 3,715 | 3,790 | 3,655 | 3,655 | 248,200 |
| 2022/08/01 | 3,750 | 3,810 | 3,660 | 3,730 | 281,100 |
| 2022/07/29 | 3,820 | 3,925 | 3,790 | 3,800 | 486,700 |
| 2022/07/28 | 3,990 | 3,995 | 3,750 | 3,750 | 961,700 |
| 2022/07/27 | 4,300 | 4,360 | 4,230 | 4,260 | 159,600 |
| 2022/07/26 | 4,290 | 4,335 | 4,230 | 4,305 | 164,800 |
| 2022/07/25 | 4,350 | 4,425 | 4,285 | 4,290 | 138,000 |
| 2022/07/22 | 4,545 | 4,560 | 4,415 | 4,420 | 212,200 |
| 2022/07/21 | 4,450 | 4,665 | 4,450 | 4,545 | 356,700 |
| 2022/07/20 | 4,330 | 4,385 | 4,305 | 4,370 | 179,400 |
| 2022/07/19 | 4,260 | 4,265 | 4,145 | 4,260 | 116,100 |
| 2022/07/15 | 4,185 | 4,265 | 4,110 | 4,190 | 149,200 |
| 2022/07/14 | 4,160 | 4,240 | 4,100 | 4,200 | 204,400 |
| 2022/07/13 | 4,080 | 4,235 | 4,045 | 4,140 | 187,400 |
| 2022/07/12 | 4,125 | 4,240 | 4,070 | 4,125 | 252,900 |
| 2022/07/11 | 4,550 | 4,600 | 4,195 | 4,195 | 327,800 |
| 2022/07/08 | 4,360 | 4,530 | 4,225 | 4,480 | 397,900 |
| 2022/07/07 | 4,365 | 4,570 | 4,230 | 4,235 | 533,600 |
| 2022/07/06 | 4,225 | 4,365 | 4,200 | 4,250 | 388,400 |
| 2022/07/05 | 4,000 | 4,120 | 3,970 | 4,085 | 296,600 |
| 2022/07/04 | 3,845 | 3,990 | 3,825 | 3,960 | 200,500 |
| 2022/07/01 | 3,865 | 3,920 | 3,750 | 3,785 | 219,000 |
| 2022/06/30 | 3,960 | 4,035 | 3,800 | 3,805 | 207,100 |
| 2022/06/29 | 3,820 | 3,940 | 3,805 | 3,920 | 241,900 |
| 2022/06/28 | 3,875 | 3,940 | 3,860 | 3,935 | 226,700 |
| 2022/06/27 | 3,950 | 4,020 | 3,870 | 3,925 | 318,000 |
| 2022/06/24 | 3,655 | 3,905 | 3,655 | 3,880 | 343,100 |
| 2022/06/23 | 3,570 | 3,660 | 3,525 | 3,540 | 184,600 |
| 2022/06/22 | 3,705 | 3,725 | 3,530 | 3,540 | 181,800 |
| 2022/06/21 | 3,590 | 3,720 | 3,550 | 3,655 | 190,600 |
| 2022/06/20 | 3,615 | 3,650 | 3,455 | 3,540 | 244,900 |
| 2022/06/17 | 3,515 | 3,600 | 3,435 | 3,545 | 298,800 |
| 2022/06/16 | 4,010 | 4,010 | 3,620 | 3,620 | 243,400 |
| 2022/06/15 | 3,825 | 3,965 | 3,825 | 3,840 | 242,900 |
| 2022/06/14 | 3,525 | 3,990 | 3,505 | 3,895 | 416,300 |
| 2022/06/13 | 3,700 | 3,785 | 3,615 | 3,640 | 299,300 |
| 2022/06/10 | 4,020 | 4,070 | 3,880 | 3,895 | 531,400 |
| 2022/06/09 | 4,120 | 4,355 | 4,085 | 4,255 | 388,000 |
| 2022/06/08 | 3,945 | 4,115 | 3,945 | 4,075 | 316,100 |
| 2022/06/07 | 3,880 | 3,880 | 3,785 | 3,805 | 224,900 |
| 2022/06/06 | 3,595 | 3,890 | 3,540 | 3,880 | 280,200 |
| 2022/06/03 | 3,650 | 3,770 | 3,650 | 3,735 | 273,100 |
| 2022/06/02 | 3,620 | 3,655 | 3,510 | 3,510 | 295,500 |
| 2022/06/01 | 3,635 | 3,935 | 3,590 | 3,755 | 339,500 |
| 2022/05/31 | 3,685 | 3,740 | 3,565 | 3,625 | 234,800 |
| 2022/05/30 | 3,400 | 3,675 | 3,400 | 3,630 | 435,000 |
| 2022/05/27 | 3,500 | 3,515 | 3,280 | 3,295 | 312,600 |
| 2022/05/26 | 3,375 | 3,550 | 3,350 | 3,430 | 266,900 |
| 2022/05/25 | 3,490 | 3,495 | 3,380 | 3,405 | 250,000 |
| 2022/05/24 | 3,685 | 3,765 | 3,550 | 3,550 | 340,200 |
| 2022/05/23 | 3,405 | 3,800 | 3,400 | 3,785 | 510,900 |
| 2022/05/20 | 3,520 | 3,540 | 3,305 | 3,400 | 497,900 |
| 2022/05/19 | 3,345 | 3,485 | 3,320 | 3,460 | 303,200 |
| 2022/05/18 | 3,540 | 3,650 | 3,455 | 3,525 | 345,700 |
| 2022/05/17 | 3,250 | 3,535 | 3,110 | 3,455 | 673,000 |
| 2022/05/16 | 3,310 | 3,555 | 3,250 | 3,500 | 721,300 |
| 2022/05/13 | 2,979 | 3,135 | 2,956 | 3,100 | 563,200 |
| 2022/05/12 | 3,100 | 3,100 | 2,900 | 2,904 | 460,700 |
| 2022/05/11 | 3,160 | 3,290 | 3,090 | 3,230 | 272,700 |
| 2022/05/10 | 3,220 | 3,245 | 3,050 | 3,205 | 405,800 |
| 2022/05/09 | 3,250 | 3,365 | 3,240 | 3,280 | 186,900 |
| 2022/05/06 | 3,290 | 3,340 | 3,200 | 3,290 | 193,800 |
| 2022/05/02 | 3,340 | 3,475 | 3,310 | 3,380 | 219,800 |
| 2022/04/28 | 3,485 | 3,525 | 3,340 | 3,385 | 316,400 |
| 2022/04/27 | 3,550 | 3,595 | 3,435 | 3,555 | 240,900 |
| 2022/04/26 | 3,600 | 3,700 | 3,535 | 3,670 | 232,700 |
| 2022/04/25 | 3,400 | 3,520 | 3,360 | 3,495 | 147,400 |
| 2022/04/22 | 3,510 | 3,530 | 3,410 | 3,460 | 248,700 |
| 2022/04/21 | 3,650 | 3,725 | 3,575 | 3,580 | 281,600 |
| 2022/04/20 | 3,815 | 3,865 | 3,680 | 3,720 | 155,000 |
| 2022/04/19 | 3,965 | 4,020 | 3,765 | 3,780 | 254,500 |
| 2022/04/18 | 3,965 | 4,030 | 3,890 | 3,940 | 137,700 |
| 2022/04/15 | 4,080 | 4,125 | 3,930 | 4,035 | 278,800 |
| 2022/04/14 | 4,350 | 4,350 | 4,110 | 4,200 | 175,500 |
| 2022/04/13 | 4,025 | 4,255 | 4,010 | 4,185 | 208,100 |
| 2022/04/12 | 4,025 | 4,165 | 3,980 | 4,050 | 159,800 |
| 2022/04/11 | 4,240 | 4,280 | 4,015 | 4,095 | 252,600 |
| 2022/04/08 | 4,455 | 4,515 | 4,360 | 4,415 | 224,000 |
| 2022/04/07 | 4,390 | 4,530 | 4,315 | 4,350 | 387,400 |
| 2022/04/06 | 4,350 | 4,535 | 4,280 | 4,480 | 267,900 |
| 2022/04/05 | 4,510 | 4,550 | 4,335 | 4,440 | 439,000 |
| 2022/04/04 | 4,030 | 4,325 | 4,030 | 4,300 | 278,000 |
| 2022/04/01 | 3,940 | 4,040 | 3,820 | 3,975 | 184,800 |
| 2022/03/31 | 3,840 | 3,960 | 3,810 | 3,945 | 181,800 |
| 2022/03/30 | 3,915 | 4,030 | 3,880 | 3,910 | 261,900 |
| 2022/03/29 | 3,700 | 3,870 | 3,640 | 3,775 | 263,600 |
| 2022/03/28 | 3,850 | 3,855 | 3,595 | 3,595 | 378,300 |
| 2022/03/25 | 4,005 | 4,065 | 3,900 | 3,985 | 210,100 |
| 2022/03/24 | 3,775 | 3,975 | 3,750 | 3,960 | 160,200 |
| 2022/03/23 | 3,700 | 3,965 | 3,700 | 3,870 | 314,400 |
| 2022/03/22 | 3,740 | 3,745 | 3,545 | 3,590 | 252,300 |
| 2022/03/18 | 3,600 | 3,730 | 3,600 | 3,705 | 249,800 |
| 2022/03/17 | 3,505 | 3,675 | 3,440 | 3,580 | 492,000 |
| 2022/03/16 | 3,355 | 3,415 | 3,140 | 3,295 | 422,900 |
| 2022/03/15 | 3,075 | 3,245 | 2,991 | 3,215 | 437,400 |
| 2022/03/14 | 3,280 | 3,285 | 3,110 | 3,145 | 391,700 |
| 2022/03/11 | 3,375 | 3,375 | 3,195 | 3,295 | 500,100 |
| 2022/03/10 | 3,730 | 3,760 | 3,620 | 3,655 | 138,400 |
| 2022/03/09 | 3,845 | 3,845 | 3,580 | 3,590 | 191,900 |
| 2022/03/08 | 3,740 | 3,865 | 3,630 | 3,690 | 303,100 |
| 2022/03/07 | 3,955 | 3,985 | 3,785 | 3,820 | 260,500 |
| 2022/03/04 | 4,280 | 4,315 | 4,115 | 4,160 | 208,000 |
| 2022/03/03 | 4,565 | 4,600 | 4,355 | 4,410 | 208,500 |
| 2022/03/02 | 4,615 | 4,680 | 4,460 | 4,530 | 231,100 |
| 2022/03/01 | 4,360 | 4,680 | 4,320 | 4,655 | 201,100 |
| 2022/02/28 | 4,200 | 4,340 | 4,080 | 4,275 | 212,200 |
| 2022/02/25 | 4,280 | 4,325 | 4,160 | 4,270 | 244,700 |
| 2022/02/24 | 4,220 | 4,275 | 4,000 | 4,015 | 262,100 |
| 2022/02/22 | 4,200 | 4,390 | 4,185 | 4,255 | 159,500 |
| 2022/02/21 | 4,295 | 4,355 | 4,210 | 4,310 | 151,900 |
| 2022/02/18 | 4,480 | 4,490 | 4,310 | 4,435 | 265,500 |
| 2022/02/17 | 4,635 | 4,745 | 4,455 | 4,555 | 289,600 |
| 2022/02/16 | 4,740 | 4,745 | 4,515 | 4,590 | 177,200 |
| 2022/02/15 | 4,520 | 4,580 | 4,435 | 4,550 | 131,100 |
| 2022/02/14 | 4,685 | 4,710 | 4,485 | 4,500 | 267,100 |
| 2022/02/10 | 5,000 | 5,090 | 4,750 | 4,825 | 257,000 |
| 2022/02/09 | 4,855 | 4,970 | 4,720 | 4,830 | 309,800 |
| 2022/02/08 | 4,920 | 5,120 | 4,790 | 4,810 | 345,300 |
| 2022/02/07 | 4,905 | 5,020 | 4,750 | 4,920 | 316,200 |
| 2022/02/04 | 4,960 | 5,140 | 4,865 | 5,000 | 353,600 |
| 2022/02/03 | 5,200 | 5,370 | 5,000 | 5,060 | 362,500 |
| 2022/02/02 | 5,000 | 5,420 | 4,845 | 5,390 | 547,200 |
| 2022/02/01 | 4,960 | 5,170 | 4,825 | 4,920 | 751,600 |
| 2022/01/31 | 4,250 | 4,900 | 4,075 | 4,770 | 1,695,600 |
| 2022/01/28 | 4,490 | 4,550 | 4,020 | 4,200 | 2,480,500 |
| 2022/01/27 | 4,620 | 4,620 | 4,070 | 4,070 | 1,271,800 |
| 2022/01/26 | 4,595 | 4,840 | 4,575 | 4,770 | 360,500 |
| 2022/01/25 | 5,120 | 5,160 | 4,635 | 4,665 | 453,700 |
| 2022/01/24 | 4,900 | 5,150 | 4,835 | 5,090 | 365,000 |
| 2022/01/21 | 4,770 | 4,970 | 4,740 | 4,930 | 372,900 |
| 2022/01/20 | 4,690 | 4,900 | 4,675 | 4,875 | 273,800 |
| 2022/01/19 | 4,695 | 4,910 | 4,665 | 4,690 | 367,500 |
| 2022/01/18 | 4,715 | 4,950 | 4,585 | 4,780 | 274,600 |
| 2022/01/17 | 4,615 | 4,770 | 4,545 | 4,645 | 242,400 |
| 2022/01/14 | 4,690 | 4,795 | 4,650 | 4,685 | 349,800 |
| 2022/01/13 | 5,010 | 5,090 | 4,900 | 4,900 | 286,200 |
| 2022/01/12 | 4,890 | 5,180 | 4,870 | 5,170 | 325,900 |
| 2022/01/11 | 4,790 | 4,795 | 4,525 | 4,700 | 637,000 |
| 2022/01/07 | 5,120 | 5,140 | 4,720 | 4,895 | 581,700 |
| 2022/01/06 | 5,370 | 5,380 | 4,985 | 5,020 | 600,400 |
| 2022/01/05 | 5,910 | 5,910 | 5,500 | 5,550 | 478,000 |
| 2022/01/04 | 6,190 | 6,190 | 5,990 | 6,070 | 92,500 |