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 |
|---|---|---|---|---|---|
| 2023/12/29 | 4,420 | 4,485 | 4,325 | 4,355 | 147,700 |
| 2023/12/28 | 4,510 | 4,535 | 4,410 | 4,450 | 211,800 |
| 2023/12/27 | 4,320 | 4,475 | 4,320 | 4,475 | 250,000 |
| 2023/12/26 | 4,280 | 4,450 | 4,270 | 4,275 | 199,500 |
| 2023/12/25 | 4,215 | 4,335 | 4,205 | 4,280 | 108,300 |
| 2023/12/22 | 4,340 | 4,370 | 4,245 | 4,245 | 113,300 |
| 2023/12/21 | 4,225 | 4,340 | 4,220 | 4,305 | 113,500 |
| 2023/12/20 | 4,360 | 4,360 | 4,255 | 4,295 | 197,600 |
| 2023/12/19 | 4,125 | 4,350 | 4,090 | 4,350 | 198,600 |
| 2023/12/18 | 4,235 | 4,235 | 4,125 | 4,145 | 148,400 |
| 2023/12/15 | 4,210 | 4,330 | 4,110 | 4,280 | 200,900 |
| 2023/12/14 | 4,360 | 4,395 | 4,230 | 4,250 | 280,800 |
| 2023/12/13 | 4,045 | 4,210 | 4,045 | 4,200 | 258,100 |
| 2023/12/12 | 4,185 | 4,210 | 4,045 | 4,060 | 185,800 |
| 2023/12/11 | 4,140 | 4,230 | 4,120 | 4,150 | 244,500 |
| 2023/12/08 | 3,955 | 4,125 | 3,950 | 4,060 | 251,600 |
| 2023/12/07 | 4,245 | 4,275 | 4,025 | 4,025 | 556,900 |
| 2023/12/06 | 4,465 | 4,475 | 4,335 | 4,340 | 336,800 |
| 2023/12/05 | 4,675 | 4,690 | 4,465 | 4,465 | 329,700 |
| 2023/12/04 | 4,525 | 4,700 | 4,450 | 4,700 | 294,100 |
| 2023/12/01 | 4,595 | 4,610 | 4,465 | 4,480 | 402,100 |
| 2023/11/30 | 4,590 | 4,785 | 4,565 | 4,710 | 412,800 |
| 2023/11/29 | 4,645 | 4,725 | 4,535 | 4,645 | 274,600 |
| 2023/11/28 | 4,405 | 4,665 | 4,405 | 4,650 | 528,600 |
| 2023/11/27 | 4,420 | 4,580 | 4,395 | 4,430 | 488,400 |
| 2023/11/24 | 4,220 | 4,330 | 4,185 | 4,280 | 300,700 |
| 2023/11/22 | 4,215 | 4,275 | 4,130 | 4,185 | 253,100 |
| 2023/11/21 | 4,315 | 4,315 | 4,150 | 4,250 | 339,000 |
| 2023/11/20 | 4,325 | 4,375 | 4,260 | 4,320 | 422,000 |
| 2023/11/17 | 4,575 | 4,585 | 4,320 | 4,375 | 486,300 |
| 2023/11/16 | 4,670 | 4,790 | 4,610 | 4,645 | 349,500 |
| 2023/11/15 | 4,570 | 4,760 | 4,545 | 4,730 | 556,100 |
| 2023/11/14 | 4,535 | 4,540 | 4,295 | 4,300 | 351,600 |
| 2023/11/13 | 4,675 | 4,700 | 4,460 | 4,530 | 279,700 |
| 2023/11/10 | 4,625 | 4,670 | 4,530 | 4,630 | 232,700 |
| 2023/11/09 | 4,710 | 4,780 | 4,570 | 4,765 | 292,300 |
| 2023/11/08 | 5,010 | 5,090 | 4,675 | 4,695 | 382,400 |
| 2023/11/07 | 4,830 | 4,940 | 4,735 | 4,865 | 423,800 |
| 2023/11/06 | 4,650 | 5,090 | 4,635 | 4,970 | 753,800 |
| 2023/11/02 | 4,165 | 4,455 | 4,165 | 4,455 | 378,800 |
| 2023/11/01 | 4,220 | 4,340 | 4,065 | 4,070 | 309,000 |
| 2023/10/31 | 4,210 | 4,230 | 4,035 | 4,190 | 305,500 |
| 2023/10/30 | 4,150 | 4,325 | 4,145 | 4,225 | 384,800 |
| 2023/10/27 | 4,010 | 4,220 | 3,910 | 4,220 | 510,100 |
| 2023/10/26 | 3,870 | 4,105 | 3,745 | 3,940 | 1,034,300 |
| 2023/10/25 | 3,960 | 3,980 | 3,865 | 3,870 | 300,200 |
| 2023/10/24 | 3,795 | 3,925 | 3,660 | 3,900 | 476,900 |
| 2023/10/23 | 3,960 | 4,000 | 3,785 | 3,795 | 365,300 |
| 2023/10/20 | 3,920 | 4,060 | 3,855 | 4,000 | 312,500 |
| 2023/10/19 | 4,190 | 4,275 | 4,105 | 4,105 | 253,400 |
| 2023/10/18 | 4,430 | 4,460 | 4,150 | 4,295 | 360,100 |
| 2023/10/17 | 4,450 | 4,530 | 4,280 | 4,360 | 264,600 |
| 2023/10/16 | 4,400 | 4,490 | 4,335 | 4,420 | 205,400 |
| 2023/10/13 | 4,770 | 4,910 | 4,550 | 4,550 | 332,700 |
| 2023/10/12 | 4,540 | 4,910 | 4,515 | 4,910 | 181,300 |
| 2023/10/11 | 4,660 | 4,705 | 4,505 | 4,530 | 115,600 |
| 2023/10/10 | 4,475 | 4,600 | 4,435 | 4,600 | 142,500 |
| 2023/10/06 | 4,550 | 4,550 | 4,385 | 4,450 | 154,300 |
| 2023/10/05 | 4,550 | 4,650 | 4,455 | 4,500 | 235,200 |
| 2023/10/04 | 4,640 | 4,720 | 4,470 | 4,485 | 323,500 |
| 2023/10/03 | 4,900 | 4,945 | 4,780 | 4,780 | 263,300 |
| 2023/10/02 | 4,900 | 5,070 | 4,760 | 4,760 | 281,000 |
| 2023/09/29 | 4,855 | 5,040 | 4,805 | 4,835 | 276,900 |
| 2023/09/28 | 4,730 | 4,900 | 4,580 | 4,715 | 278,800 |
| 2023/09/27 | 4,680 | 4,785 | 4,550 | 4,670 | 426,700 |
| 2023/09/26 | 5,030 | 5,100 | 4,820 | 4,820 | 334,200 |
| 2023/09/25 | 5,220 | 5,320 | 5,070 | 5,100 | 130,400 |
| 2023/09/22 | 5,040 | 5,320 | 5,040 | 5,170 | 116,300 |
| 2023/09/21 | 5,020 | 5,180 | 5,000 | 5,140 | 97,600 |
| 2023/09/20 | 5,400 | 5,450 | 5,090 | 5,090 | 171,600 |
| 2023/09/19 | 5,520 | 5,530 | 5,350 | 5,430 | 132,300 |
| 2023/09/15 | 5,300 | 5,470 | 5,240 | 5,450 | 153,200 |
| 2023/09/14 | 5,220 | 5,290 | 5,120 | 5,260 | 107,600 |
| 2023/09/13 | 5,220 | 5,420 | 5,170 | 5,250 | 132,400 |
| 2023/09/12 | 5,140 | 5,240 | 5,100 | 5,240 | 142,300 |
| 2023/09/11 | 5,270 | 5,270 | 5,050 | 5,050 | 159,800 |
| 2023/09/08 | 5,490 | 5,530 | 5,250 | 5,260 | 176,300 |
| 2023/09/07 | 5,530 | 5,540 | 5,340 | 5,460 | 324,700 |
| 2023/09/06 | 5,760 | 5,800 | 5,570 | 5,680 | 337,200 |
| 2023/09/05 | 5,390 | 5,690 | 5,320 | 5,690 | 417,300 |
| 2023/09/04 | 5,130 | 5,420 | 5,090 | 5,380 | 339,600 |
| 2023/09/01 | 5,030 | 5,060 | 4,905 | 5,050 | 248,600 |
| 2023/08/31 | 4,980 | 5,170 | 4,915 | 5,060 | 244,500 |
| 2023/08/30 | 5,080 | 5,080 | 4,885 | 4,940 | 235,100 |
| 2023/08/29 | 4,805 | 4,955 | 4,765 | 4,955 | 201,400 |
| 2023/08/28 | 4,795 | 4,805 | 4,690 | 4,790 | 180,700 |
| 2023/08/25 | 4,510 | 4,730 | 4,480 | 4,725 | 211,700 |
| 2023/08/24 | 4,815 | 4,845 | 4,590 | 4,620 | 284,300 |
| 2023/08/23 | 4,540 | 4,685 | 4,520 | 4,620 | 244,600 |
| 2023/08/22 | 4,600 | 4,660 | 4,435 | 4,530 | 281,800 |
| 2023/08/21 | 4,445 | 4,680 | 4,420 | 4,530 | 352,100 |
| 2023/08/18 | 4,590 | 4,640 | 4,375 | 4,375 | 407,700 |
| 2023/08/17 | 4,665 | 4,665 | 4,405 | 4,545 | 397,200 |
| 2023/08/16 | 4,705 | 4,860 | 4,665 | 4,730 | 297,700 |
| 2023/08/15 | 4,955 | 4,995 | 4,680 | 4,735 | 432,600 |
| 2023/08/14 | 4,985 | 5,090 | 4,895 | 4,955 | 215,500 |
| 2023/08/10 | 5,080 | 5,140 | 4,845 | 4,980 | 559,000 |
| 2023/08/09 | 5,200 | 5,280 | 5,020 | 5,180 | 406,800 |
| 2023/08/08 | 5,140 | 5,320 | 5,040 | 5,210 | 526,600 |
| 2023/08/07 | 4,855 | 5,270 | 4,810 | 5,200 | 775,300 |
| 2023/08/04 | 4,545 | 4,940 | 4,545 | 4,895 | 948,800 |
| 2023/08/03 | 4,365 | 4,580 | 4,345 | 4,545 | 473,000 |
| 2023/08/02 | 4,525 | 4,615 | 4,435 | 4,435 | 581,900 |
| 2023/08/01 | 4,300 | 4,610 | 4,300 | 4,575 | 793,600 |
| 2023/07/31 | 4,120 | 4,285 | 4,115 | 4,255 | 707,900 |
| 2023/07/28 | 3,960 | 3,975 | 3,805 | 3,940 | 555,300 |
| 2023/07/27 | 3,800 | 4,160 | 3,800 | 3,960 | 1,734,200 |
| 2023/07/26 | 3,575 | 3,695 | 3,520 | 3,690 | 452,400 |
| 2023/07/25 | 3,360 | 3,545 | 3,340 | 3,545 | 271,200 |
| 2023/07/24 | 3,285 | 3,360 | 3,245 | 3,360 | 153,200 |
| 2023/07/21 | 3,260 | 3,330 | 3,230 | 3,280 | 182,000 |
| 2023/07/20 | 3,320 | 3,340 | 3,260 | 3,295 | 153,300 |
| 2023/07/19 | 3,360 | 3,400 | 3,330 | 3,380 | 110,900 |
| 2023/07/18 | 3,475 | 3,490 | 3,340 | 3,360 | 166,800 |
| 2023/07/14 | 3,430 | 3,490 | 3,385 | 3,445 | 145,400 |
| 2023/07/13 | 3,340 | 3,410 | 3,320 | 3,390 | 147,300 |
| 2023/07/12 | 3,405 | 3,420 | 3,320 | 3,340 | 128,600 |
| 2023/07/11 | 3,455 | 3,485 | 3,375 | 3,430 | 116,500 |
| 2023/07/10 | 3,440 | 3,460 | 3,370 | 3,420 | 245,100 |
| 2023/07/07 | 3,510 | 3,560 | 3,465 | 3,490 | 194,200 |
| 2023/07/06 | 3,635 | 3,695 | 3,520 | 3,580 | 234,800 |
| 2023/07/05 | 3,825 | 3,835 | 3,690 | 3,705 | 155,000 |
| 2023/07/04 | 3,845 | 3,845 | 3,730 | 3,825 | 206,600 |
| 2023/07/03 | 3,785 | 3,885 | 3,770 | 3,870 | 185,500 |
| 2023/06/30 | 3,690 | 3,835 | 3,645 | 3,815 | 232,200 |
| 2023/06/29 | 3,730 | 3,820 | 3,645 | 3,690 | 223,200 |
| 2023/06/28 | 3,735 | 3,735 | 3,620 | 3,635 | 176,100 |
| 2023/06/27 | 3,775 | 3,775 | 3,565 | 3,615 | 428,400 |
| 2023/06/26 | 3,785 | 3,850 | 3,715 | 3,820 | 220,700 |
| 2023/06/23 | 3,945 | 3,985 | 3,670 | 3,855 | 355,500 |
| 2023/06/22 | 3,950 | 4,030 | 3,900 | 3,900 | 238,100 |
| 2023/06/21 | 4,050 | 4,065 | 3,955 | 3,955 | 186,900 |
| 2023/06/20 | 4,140 | 4,140 | 3,965 | 4,055 | 295,200 |
| 2023/06/19 | 4,110 | 4,255 | 4,000 | 4,100 | 392,300 |
| 2023/06/16 | 3,940 | 4,135 | 3,920 | 4,050 | 416,900 |
| 2023/06/15 | 3,965 | 4,030 | 3,880 | 3,910 | 279,600 |
| 2023/06/14 | 4,100 | 4,105 | 3,885 | 3,940 | 339,800 |
| 2023/06/13 | 4,080 | 4,180 | 4,000 | 4,090 | 460,300 |
| 2023/06/12 | 3,815 | 4,100 | 3,795 | 3,990 | 612,100 |
| 2023/06/09 | 3,710 | 3,850 | 3,680 | 3,775 | 469,100 |
| 2023/06/08 | 3,545 | 3,740 | 3,510 | 3,680 | 474,600 |
| 2023/06/07 | 3,630 | 3,635 | 3,485 | 3,570 | 311,700 |
| 2023/06/06 | 3,485 | 3,710 | 3,480 | 3,630 | 539,200 |
| 2023/06/05 | 3,330 | 3,475 | 3,260 | 3,445 | 272,600 |
| 2023/06/02 | 3,370 | 3,370 | 3,245 | 3,305 | 128,600 |
| 2023/06/01 | 3,370 | 3,375 | 3,250 | 3,355 | 135,500 |
| 2023/05/31 | 3,510 | 3,510 | 3,350 | 3,375 | 229,200 |
| 2023/05/30 | 3,300 | 3,480 | 3,270 | 3,475 | 367,000 |
| 2023/05/29 | 3,345 | 3,350 | 3,235 | 3,285 | 131,800 |
| 2023/05/26 | 3,165 | 3,260 | 3,110 | 3,250 | 130,400 |
| 2023/05/25 | 3,100 | 3,225 | 3,090 | 3,190 | 170,700 |
| 2023/05/24 | 3,175 | 3,175 | 3,085 | 3,100 | 154,700 |
| 2023/05/23 | 3,295 | 3,320 | 3,130 | 3,200 | 223,600 |
| 2023/05/22 | 3,145 | 3,235 | 3,120 | 3,225 | 129,500 |
| 2023/05/19 | 3,185 | 3,190 | 3,090 | 3,130 | 133,000 |
| 2023/05/18 | 3,135 | 3,190 | 3,095 | 3,155 | 116,400 |
| 2023/05/17 | 3,230 | 3,300 | 3,135 | 3,150 | 246,400 |
| 2023/05/16 | 3,215 | 3,355 | 3,105 | 3,230 | 487,900 |
| 2023/05/15 | 2,946 | 3,235 | 2,918 | 3,220 | 1,115,200 |
| 2023/05/12 | 2,750 | 2,800 | 2,736 | 2,796 | 186,400 |
| 2023/05/11 | 2,734 | 2,801 | 2,727 | 2,770 | 152,500 |
| 2023/05/10 | 2,750 | 2,784 | 2,704 | 2,723 | 118,600 |
| 2023/05/09 | 2,686 | 2,760 | 2,666 | 2,729 | 228,600 |
| 2023/05/08 | 2,599 | 2,663 | 2,582 | 2,651 | 140,200 |
| 2023/05/02 | 2,555 | 2,575 | 2,495 | 2,549 | 110,900 |
| 2023/05/01 | 2,638 | 2,655 | 2,556 | 2,567 | 97,500 |
| 2023/04/28 | 2,586 | 2,605 | 2,551 | 2,603 | 132,200 |
| 2023/04/27 | 2,600 | 2,638 | 2,542 | 2,562 | 185,200 |
| 2023/04/26 | 2,660 | 2,670 | 2,589 | 2,614 | 180,100 |
| 2023/04/25 | 2,683 | 2,710 | 2,661 | 2,696 | 89,300 |
| 2023/04/24 | 2,650 | 2,725 | 2,637 | 2,679 | 219,000 |
| 2023/04/21 | 2,638 | 2,651 | 2,566 | 2,580 | 154,500 |
| 2023/04/20 | 2,645 | 2,665 | 2,601 | 2,615 | 120,600 |
| 2023/04/19 | 2,647 | 2,682 | 2,622 | 2,659 | 230,400 |
| 2023/04/18 | 2,597 | 2,630 | 2,582 | 2,601 | 151,500 |
| 2023/04/17 | 2,507 | 2,583 | 2,492 | 2,567 | 150,100 |
| 2023/04/14 | 2,501 | 2,550 | 2,486 | 2,504 | 169,900 |
| 2023/04/13 | 2,444 | 2,480 | 2,380 | 2,467 | 217,500 |
| 2023/04/12 | 2,523 | 2,523 | 2,467 | 2,486 | 141,200 |
| 2023/04/11 | 2,520 | 2,664 | 2,513 | 2,538 | 345,100 |
| 2023/04/10 | 2,445 | 2,480 | 2,428 | 2,479 | 76,700 |
| 2023/04/07 | 2,433 | 2,482 | 2,404 | 2,439 | 122,600 |
| 2023/04/06 | 2,365 | 2,423 | 2,347 | 2,413 | 130,800 |
| 2023/04/05 | 2,459 | 2,459 | 2,349 | 2,375 | 179,800 |
| 2023/04/04 | 2,483 | 2,483 | 2,426 | 2,474 | 79,700 |
| 2023/04/03 | 2,460 | 2,536 | 2,460 | 2,508 | 123,000 |
| 2023/03/31 | 2,479 | 2,491 | 2,403 | 2,410 | 77,300 |
| 2023/03/30 | 2,454 | 2,503 | 2,448 | 2,455 | 121,000 |
| 2023/03/29 | 2,426 | 2,482 | 2,411 | 2,460 | 90,300 |
| 2023/03/28 | 2,520 | 2,520 | 2,451 | 2,455 | 111,300 |
| 2023/03/27 | 2,540 | 2,576 | 2,508 | 2,530 | 114,600 |
| 2023/03/24 | 2,535 | 2,554 | 2,470 | 2,552 | 150,100 |
| 2023/03/23 | 2,447 | 2,539 | 2,388 | 2,535 | 172,000 |
| 2023/03/22 | 2,397 | 2,503 | 2,388 | 2,437 | 341,300 |
| 2023/03/20 | 2,396 | 2,409 | 2,295 | 2,305 | 112,400 |
| 2023/03/17 | 2,288 | 2,370 | 2,279 | 2,365 | 119,200 |
| 2023/03/16 | 2,301 | 2,309 | 2,222 | 2,288 | 188,100 |
| 2023/03/15 | 2,382 | 2,411 | 2,303 | 2,314 | 164,800 |
| 2023/03/14 | 2,420 | 2,454 | 2,350 | 2,369 | 165,000 |
| 2023/03/13 | 2,421 | 2,461 | 2,388 | 2,425 | 128,600 |
| 2023/03/10 | 2,484 | 2,515 | 2,435 | 2,458 | 130,700 |
| 2023/03/09 | 2,435 | 2,509 | 2,411 | 2,491 | 173,900 |
| 2023/03/08 | 2,415 | 2,430 | 2,390 | 2,420 | 128,600 |
| 2023/03/07 | 2,380 | 2,434 | 2,360 | 2,430 | 109,800 |
| 2023/03/06 | 2,420 | 2,426 | 2,377 | 2,377 | 129,400 |
| 2023/03/03 | 2,392 | 2,442 | 2,375 | 2,382 | 146,400 |
| 2023/03/02 | 2,350 | 2,380 | 2,340 | 2,380 | 123,900 |
| 2023/03/01 | 2,405 | 2,405 | 2,350 | 2,379 | 165,600 |
| 2023/02/28 | 2,403 | 2,486 | 2,396 | 2,420 | 312,700 |
| 2023/02/27 | 2,476 | 2,481 | 2,375 | 2,375 | 339,700 |
| 2023/02/24 | 2,540 | 2,542 | 2,480 | 2,513 | 194,500 |
| 2023/02/22 | 2,560 | 2,570 | 2,530 | 2,549 | 225,000 |
| 2023/02/21 | 2,690 | 2,692 | 2,603 | 2,605 | 309,700 |
| 2023/02/20 | 2,741 | 2,753 | 2,652 | 2,716 | 288,100 |
| 2023/02/17 | 2,750 | 2,880 | 2,750 | 2,776 | 215,000 |
| 2023/02/16 | 2,757 | 2,810 | 2,746 | 2,799 | 182,900 |
| 2023/02/15 | 2,915 | 2,948 | 2,718 | 2,742 | 419,000 |
| 2023/02/14 | 2,767 | 2,965 | 2,765 | 2,865 | 926,600 |
| 2023/02/13 | 2,657 | 2,672 | 2,622 | 2,635 | 106,100 |
| 2023/02/10 | 2,717 | 2,732 | 2,637 | 2,705 | 158,600 |
| 2023/02/09 | 2,716 | 2,763 | 2,712 | 2,748 | 80,900 |
| 2023/02/08 | 2,835 | 2,835 | 2,741 | 2,742 | 130,800 |
| 2023/02/07 | 2,767 | 2,830 | 2,763 | 2,829 | 86,800 |
| 2023/02/06 | 2,726 | 2,817 | 2,711 | 2,799 | 217,600 |
| 2023/02/03 | 2,745 | 2,815 | 2,729 | 2,813 | 157,700 |
| 2023/02/02 | 2,802 | 2,848 | 2,724 | 2,736 | 162,100 |
| 2023/02/01 | 2,697 | 2,783 | 2,696 | 2,768 | 227,800 |
| 2023/01/31 | 2,710 | 2,730 | 2,631 | 2,676 | 272,300 |
| 2023/01/30 | 2,763 | 2,873 | 2,726 | 2,737 | 370,400 |
| 2023/01/27 | 2,745 | 2,868 | 2,702 | 2,730 | 580,400 |
| 2023/01/26 | 2,701 | 2,838 | 2,609 | 2,683 | 963,000 |
| 2023/01/25 | 2,802 | 2,908 | 2,762 | 2,866 | 204,800 |
| 2023/01/24 | 2,850 | 2,912 | 2,807 | 2,873 | 361,300 |
| 2023/01/23 | 2,643 | 2,758 | 2,642 | 2,750 | 218,200 |
| 2023/01/20 | 2,629 | 2,646 | 2,586 | 2,604 | 68,200 |
| 2023/01/19 | 2,640 | 2,656 | 2,595 | 2,636 | 72,200 |
| 2023/01/18 | 2,604 | 2,647 | 2,547 | 2,640 | 116,400 |
| 2023/01/17 | 2,569 | 2,598 | 2,558 | 2,558 | 48,600 |
| 2023/01/16 | 2,565 | 2,619 | 2,558 | 2,575 | 62,200 |
| 2023/01/13 | 2,590 | 2,627 | 2,578 | 2,613 | 95,000 |
| 2023/01/12 | 2,678 | 2,698 | 2,602 | 2,629 | 79,700 |
| 2023/01/11 | 2,651 | 2,682 | 2,625 | 2,648 | 75,100 |
| 2023/01/10 | 2,620 | 2,660 | 2,593 | 2,619 | 81,300 |
| 2023/01/06 | 2,550 | 2,599 | 2,520 | 2,596 | 82,700 |
| 2023/01/05 | 2,608 | 2,668 | 2,577 | 2,578 | 126,100 |
| 2023/01/04 | 2,602 | 2,672 | 2,577 | 2,586 | 116,500 |