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 |
|---|---|---|---|---|---|
| 2024/12/30 | 2,295 | 2,329 | 2,261 | 2,277 | 193,600 |
| 2024/12/27 | 2,293 | 2,330 | 2,293 | 2,310 | 207,000 |
| 2024/12/26 | 2,307 | 2,372 | 2,296 | 2,310 | 287,200 |
| 2024/12/25 | 2,300 | 2,360 | 2,295 | 2,332 | 201,300 |
| 2024/12/24 | 2,320 | 2,334 | 2,284 | 2,290 | 341,800 |
| 2024/12/23 | 2,428 | 2,464 | 2,356 | 2,356 | 254,700 |
| 2024/12/20 | 2,382 | 2,410 | 2,357 | 2,395 | 334,000 |
| 2024/12/19 | 2,510 | 2,518 | 2,391 | 2,391 | 711,000 |
| 2024/12/18 | 2,637 | 2,642 | 2,571 | 2,580 | 433,100 |
| 2024/12/17 | 2,816 | 2,828 | 2,714 | 2,784 | 243,700 |
| 2024/12/16 | 2,820 | 2,867 | 2,800 | 2,842 | 140,700 |
| 2024/12/13 | 2,900 | 2,922 | 2,851 | 2,858 | 149,800 |
| 2024/12/12 | 2,834 | 2,896 | 2,829 | 2,882 | 165,200 |
| 2024/12/11 | 2,750 | 2,807 | 2,727 | 2,802 | 136,500 |
| 2024/12/10 | 2,743 | 2,809 | 2,733 | 2,780 | 164,300 |
| 2024/12/09 | 2,650 | 2,788 | 2,649 | 2,773 | 304,500 |
| 2024/12/06 | 2,610 | 2,620 | 2,550 | 2,602 | 235,400 |
| 2024/12/05 | 2,620 | 2,665 | 2,580 | 2,639 | 195,100 |
| 2024/12/04 | 2,631 | 2,639 | 2,540 | 2,586 | 194,900 |
| 2024/12/03 | 2,599 | 2,613 | 2,580 | 2,613 | 168,900 |
| 2024/12/02 | 2,588 | 2,629 | 2,573 | 2,602 | 133,900 |
| 2024/11/29 | 2,631 | 2,675 | 2,602 | 2,602 | 144,100 |
| 2024/11/28 | 2,693 | 2,749 | 2,641 | 2,668 | 185,100 |
| 2024/11/27 | 2,710 | 2,743 | 2,650 | 2,728 | 195,200 |
| 2024/11/26 | 2,664 | 2,675 | 2,592 | 2,675 | 209,200 |
| 2024/11/25 | 2,744 | 2,755 | 2,618 | 2,618 | 271,100 |
| 2024/11/22 | 2,686 | 2,746 | 2,661 | 2,731 | 180,200 |
| 2024/11/21 | 2,589 | 2,659 | 2,589 | 2,639 | 193,900 |
| 2024/11/20 | 2,550 | 2,605 | 2,536 | 2,543 | 192,000 |
| 2024/11/19 | 2,569 | 2,630 | 2,532 | 2,545 | 343,700 |
| 2024/11/18 | 2,749 | 2,751 | 2,590 | 2,617 | 407,500 |
| 2024/11/15 | 2,797 | 2,897 | 2,750 | 2,840 | 310,500 |
| 2024/11/14 | 2,760 | 2,760 | 2,550 | 2,747 | 505,100 |
| 2024/11/13 | 2,874 | 2,910 | 2,863 | 2,870 | 159,100 |
| 2024/11/12 | 2,927 | 2,944 | 2,839 | 2,870 | 144,500 |
| 2024/11/11 | 2,868 | 2,913 | 2,865 | 2,896 | 59,400 |
| 2024/11/08 | 2,927 | 2,967 | 2,884 | 2,890 | 105,700 |
| 2024/11/07 | 2,889 | 2,923 | 2,854 | 2,885 | 113,400 |
| 2024/11/06 | 2,890 | 2,940 | 2,850 | 2,899 | 119,200 |
| 2024/11/05 | 2,901 | 2,901 | 2,820 | 2,844 | 126,600 |
| 2024/11/01 | 2,924 | 2,944 | 2,886 | 2,893 | 77,500 |
| 2024/10/31 | 2,935 | 2,961 | 2,890 | 2,953 | 109,600 |
| 2024/10/30 | 2,943 | 2,943 | 2,885 | 2,935 | 111,300 |
| 2024/10/29 | 2,899 | 2,945 | 2,892 | 2,943 | 82,900 |
| 2024/10/28 | 2,850 | 2,927 | 2,820 | 2,892 | 90,100 |
| 2024/10/25 | 2,846 | 2,869 | 2,802 | 2,849 | 116,800 |
| 2024/10/24 | 2,819 | 2,865 | 2,781 | 2,849 | 104,300 |
| 2024/10/23 | 2,860 | 2,875 | 2,820 | 2,850 | 85,100 |
| 2024/10/22 | 2,990 | 2,990 | 2,857 | 2,857 | 205,000 |
| 2024/10/21 | 2,910 | 3,005 | 2,902 | 2,985 | 130,100 |
| 2024/10/18 | 2,989 | 2,990 | 2,895 | 2,903 | 171,300 |
| 2024/10/17 | 3,030 | 3,035 | 2,931 | 2,969 | 157,500 |
| 2024/10/16 | 3,025 | 3,125 | 3,000 | 3,035 | 140,800 |
| 2024/10/15 | 3,030 | 3,065 | 2,986 | 3,045 | 116,200 |
| 2024/10/11 | 2,947 | 3,050 | 2,930 | 3,030 | 209,900 |
| 2024/10/10 | 3,010 | 3,010 | 2,915 | 2,915 | 148,900 |
| 2024/10/09 | 2,938 | 3,020 | 2,935 | 2,988 | 212,400 |
| 2024/10/08 | 3,005 | 3,010 | 2,898 | 2,915 | 226,100 |
| 2024/10/07 | 2,995 | 3,025 | 2,947 | 3,010 | 183,400 |
| 2024/10/04 | 2,969 | 3,005 | 2,951 | 2,951 | 182,700 |
| 2024/10/03 | 3,045 | 3,055 | 2,983 | 2,984 | 147,700 |
| 2024/10/02 | 3,010 | 3,025 | 2,963 | 2,991 | 221,100 |
| 2024/10/01 | 3,015 | 3,070 | 2,955 | 3,065 | 192,600 |
| 2024/09/30 | 3,140 | 3,140 | 3,000 | 3,000 | 215,400 |
| 2024/09/27 | 3,140 | 3,250 | 3,120 | 3,185 | 270,200 |
| 2024/09/26 | 2,997 | 3,100 | 2,997 | 3,100 | 135,000 |
| 2024/09/25 | 2,997 | 3,035 | 2,990 | 2,996 | 99,500 |
| 2024/09/24 | 3,130 | 3,135 | 2,976 | 3,015 | 293,500 |
| 2024/09/20 | 3,130 | 3,195 | 3,100 | 3,130 | 286,500 |
| 2024/09/19 | 3,070 | 3,100 | 3,035 | 3,035 | 108,000 |
| 2024/09/18 | 3,145 | 3,215 | 3,010 | 3,025 | 210,100 |
| 2024/09/17 | 3,160 | 3,180 | 3,075 | 3,135 | 96,100 |
| 2024/09/13 | 3,340 | 3,360 | 3,145 | 3,150 | 306,600 |
| 2024/09/12 | 3,380 | 3,425 | 3,290 | 3,310 | 187,900 |
| 2024/09/11 | 3,395 | 3,440 | 3,320 | 3,365 | 161,200 |
| 2024/09/10 | 3,450 | 3,480 | 3,395 | 3,405 | 107,800 |
| 2024/09/09 | 3,315 | 3,460 | 3,270 | 3,415 | 208,800 |
| 2024/09/06 | 3,640 | 3,655 | 3,405 | 3,465 | 192,300 |
| 2024/09/05 | 3,370 | 3,640 | 3,365 | 3,620 | 295,300 |
| 2024/09/04 | 3,375 | 3,470 | 3,330 | 3,415 | 193,800 |
| 2024/09/03 | 3,400 | 3,650 | 3,375 | 3,500 | 467,400 |
| 2024/09/02 | 3,350 | 3,380 | 3,310 | 3,380 | 164,200 |
| 2024/08/30 | 3,230 | 3,310 | 3,215 | 3,300 | 153,600 |
| 2024/08/29 | 3,225 | 3,270 | 3,210 | 3,210 | 173,900 |
| 2024/08/28 | 3,425 | 3,425 | 3,215 | 3,260 | 431,400 |
| 2024/08/27 | 3,565 | 3,650 | 3,465 | 3,465 | 217,200 |
| 2024/08/26 | 3,490 | 3,545 | 3,370 | 3,535 | 214,400 |
| 2024/08/23 | 3,575 | 3,595 | 3,350 | 3,425 | 419,700 |
| 2024/08/22 | 3,460 | 3,615 | 3,445 | 3,610 | 379,100 |
| 2024/08/21 | 3,470 | 3,540 | 3,390 | 3,390 | 199,700 |
| 2024/08/20 | 3,245 | 3,435 | 3,220 | 3,425 | 284,900 |
| 2024/08/19 | 3,260 | 3,355 | 3,185 | 3,185 | 257,800 |
| 2024/08/16 | 3,180 | 3,300 | 3,075 | 3,285 | 455,500 |
| 2024/08/15 | 3,200 | 3,260 | 3,035 | 3,110 | 860,600 |
| 2024/08/14 | 3,525 | 3,685 | 3,520 | 3,685 | 312,300 |
| 2024/08/13 | 3,320 | 3,475 | 3,225 | 3,455 | 161,100 |
| 2024/08/09 | 3,340 | 3,385 | 3,265 | 3,305 | 133,300 |
| 2024/08/08 | 3,250 | 3,440 | 3,245 | 3,340 | 141,000 |
| 2024/08/07 | 3,145 | 3,325 | 3,110 | 3,295 | 193,500 |
| 2024/08/06 | 3,010 | 3,205 | 2,962 | 3,150 | 224,900 |
| 2024/08/05 | 3,070 | 3,110 | 2,756 | 2,810 | 325,200 |
| 2024/08/02 | 3,340 | 3,380 | 3,260 | 3,300 | 248,900 |
| 2024/08/01 | 3,620 | 3,680 | 3,520 | 3,550 | 185,200 |
| 2024/07/31 | 3,725 | 3,775 | 3,590 | 3,630 | 252,600 |
| 2024/07/30 | 3,795 | 3,820 | 3,710 | 3,780 | 95,300 |
| 2024/07/29 | 3,830 | 3,910 | 3,760 | 3,795 | 161,400 |
| 2024/07/26 | 3,710 | 3,920 | 3,700 | 3,830 | 121,600 |
| 2024/07/25 | 3,760 | 3,820 | 3,720 | 3,770 | 139,100 |
| 2024/07/24 | 3,915 | 3,970 | 3,830 | 3,830 | 97,300 |
| 2024/07/23 | 3,855 | 3,910 | 3,795 | 3,880 | 129,700 |
| 2024/07/22 | 3,915 | 3,950 | 3,770 | 3,770 | 231,500 |
| 2024/07/19 | 3,930 | 3,975 | 3,900 | 3,960 | 99,700 |
| 2024/07/18 | 4,005 | 4,030 | 3,930 | 3,930 | 148,600 |
| 2024/07/17 | 3,995 | 4,065 | 3,980 | 4,055 | 244,700 |
| 2024/07/16 | 3,960 | 3,990 | 3,905 | 3,960 | 242,200 |
| 2024/07/12 | 3,680 | 3,965 | 3,670 | 3,835 | 380,000 |
| 2024/07/11 | 3,670 | 3,760 | 3,630 | 3,650 | 219,900 |
| 2024/07/10 | 3,705 | 3,805 | 3,700 | 3,705 | 131,500 |
| 2024/07/09 | 3,740 | 3,780 | 3,670 | 3,690 | 150,800 |
| 2024/07/08 | 3,800 | 3,810 | 3,680 | 3,730 | 349,400 |
| 2024/07/05 | 3,565 | 3,870 | 3,525 | 3,870 | 409,800 |
| 2024/07/04 | 3,715 | 3,755 | 3,560 | 3,600 | 322,300 |
| 2024/07/03 | 3,595 | 3,790 | 3,595 | 3,675 | 934,400 |
| 2024/07/02 | 3,195 | 3,275 | 3,195 | 3,270 | 141,900 |
| 2024/07/01 | 3,385 | 3,450 | 3,200 | 3,200 | 211,500 |
| 2024/06/28 | 3,480 | 3,490 | 3,380 | 3,385 | 118,400 |
| 2024/06/27 | 3,315 | 3,460 | 3,305 | 3,460 | 221,700 |
| 2024/06/26 | 3,250 | 3,335 | 3,230 | 3,335 | 108,300 |
| 2024/06/25 | 3,190 | 3,255 | 3,180 | 3,240 | 95,200 |
| 2024/06/24 | 3,325 | 3,360 | 3,240 | 3,240 | 148,700 |
| 2024/06/21 | 3,320 | 3,395 | 3,260 | 3,300 | 196,800 |
| 2024/06/20 | 3,245 | 3,405 | 3,240 | 3,355 | 393,200 |
| 2024/06/19 | 3,170 | 3,230 | 3,135 | 3,200 | 153,000 |
| 2024/06/18 | 3,245 | 3,270 | 3,090 | 3,145 | 257,500 |
| 2024/06/17 | 3,190 | 3,260 | 3,165 | 3,245 | 132,900 |
| 2024/06/14 | 3,165 | 3,275 | 3,150 | 3,200 | 173,700 |
| 2024/06/13 | 3,160 | 3,260 | 3,160 | 3,210 | 245,500 |
| 2024/06/12 | 3,100 | 3,160 | 3,095 | 3,125 | 120,800 |
| 2024/06/11 | 3,110 | 3,160 | 3,045 | 3,095 | 160,400 |
| 2024/06/10 | 3,030 | 3,095 | 3,015 | 3,060 | 127,700 |
| 2024/06/07 | 2,939 | 3,095 | 2,930 | 3,065 | 239,200 |
| 2024/06/06 | 2,943 | 2,954 | 2,880 | 2,924 | 158,800 |
| 2024/06/05 | 2,922 | 3,095 | 2,907 | 2,926 | 369,200 |
| 2024/06/04 | 2,762 | 3,020 | 2,762 | 3,010 | 411,100 |
| 2024/06/03 | 2,847 | 2,850 | 2,723 | 2,762 | 275,600 |
| 2024/05/31 | 2,567 | 2,747 | 2,519 | 2,717 | 425,800 |
| 2024/05/30 | 2,483 | 2,543 | 2,466 | 2,517 | 301,500 |
| 2024/05/29 | 2,596 | 2,596 | 2,520 | 2,525 | 229,500 |
| 2024/05/28 | 2,699 | 2,711 | 2,635 | 2,637 | 164,000 |
| 2024/05/27 | 2,642 | 2,716 | 2,632 | 2,716 | 138,900 |
| 2024/05/24 | 2,666 | 2,674 | 2,611 | 2,641 | 243,600 |
| 2024/05/23 | 2,730 | 2,746 | 2,697 | 2,731 | 217,000 |
| 2024/05/22 | 2,740 | 2,784 | 2,696 | 2,779 | 227,400 |
| 2024/05/21 | 2,897 | 2,917 | 2,776 | 2,776 | 289,500 |
| 2024/05/20 | 2,861 | 2,965 | 2,840 | 2,925 | 144,700 |
| 2024/05/17 | 2,950 | 2,950 | 2,882 | 2,882 | 157,800 |
| 2024/05/16 | 3,010 | 3,020 | 2,948 | 2,956 | 122,200 |
| 2024/05/15 | 3,060 | 3,090 | 2,988 | 3,010 | 207,200 |
| 2024/05/14 | 3,060 | 3,130 | 3,000 | 3,030 | 224,700 |
| 2024/05/13 | 3,280 | 3,320 | 3,010 | 3,110 | 635,900 |
| 2024/05/10 | 3,080 | 3,160 | 3,050 | 3,110 | 231,100 |
| 2024/05/09 | 3,070 | 3,130 | 3,010 | 3,090 | 161,100 |
| 2024/05/08 | 3,075 | 3,130 | 3,025 | 3,030 | 109,600 |
| 2024/05/07 | 3,045 | 3,140 | 3,020 | 3,100 | 188,200 |
| 2024/05/02 | 3,050 | 3,100 | 3,005 | 3,045 | 146,700 |
| 2024/05/01 | 2,904 | 3,035 | 2,902 | 2,998 | 176,200 |
| 2024/04/30 | 2,956 | 2,960 | 2,906 | 2,916 | 108,600 |
| 2024/04/26 | 2,885 | 2,929 | 2,866 | 2,929 | 192,900 |
| 2024/04/25 | 2,958 | 2,996 | 2,856 | 2,856 | 228,100 |
| 2024/04/24 | 3,075 | 3,095 | 2,971 | 2,983 | 141,700 |
| 2024/04/23 | 3,070 | 3,070 | 3,005 | 3,035 | 108,100 |
| 2024/04/22 | 3,010 | 3,085 | 3,010 | 3,070 | 87,300 |
| 2024/04/19 | 2,996 | 3,050 | 2,934 | 3,010 | 208,300 |
| 2024/04/18 | 2,934 | 3,080 | 2,931 | 2,996 | 333,000 |
| 2024/04/17 | 3,095 | 3,095 | 2,908 | 2,934 | 332,900 |
| 2024/04/16 | 3,075 | 3,135 | 3,045 | 3,095 | 152,500 |
| 2024/04/15 | 3,110 | 3,185 | 3,090 | 3,140 | 110,800 |
| 2024/04/12 | 3,130 | 3,160 | 3,105 | 3,135 | 97,900 |
| 2024/04/11 | 3,135 | 3,135 | 3,095 | 3,110 | 111,900 |
| 2024/04/10 | 3,195 | 3,235 | 3,150 | 3,165 | 75,000 |
| 2024/04/09 | 3,200 | 3,240 | 3,165 | 3,200 | 107,900 |
| 2024/04/08 | 3,170 | 3,200 | 3,140 | 3,180 | 95,700 |
| 2024/04/05 | 3,125 | 3,180 | 3,115 | 3,155 | 173,800 |
| 2024/04/04 | 3,220 | 3,245 | 3,135 | 3,170 | 210,400 |
| 2024/04/03 | 3,170 | 3,225 | 3,150 | 3,205 | 136,000 |
| 2024/04/02 | 3,300 | 3,300 | 3,205 | 3,215 | 304,000 |
| 2024/04/01 | 3,445 | 3,510 | 3,390 | 3,415 | 242,400 |
| 2024/03/29 | 3,340 | 3,480 | 3,330 | 3,395 | 258,600 |
| 2024/03/28 | 3,255 | 3,365 | 3,250 | 3,330 | 205,800 |
| 2024/03/27 | 3,345 | 3,345 | 3,280 | 3,285 | 135,500 |
| 2024/03/26 | 3,400 | 3,445 | 3,295 | 3,335 | 341,500 |
| 2024/03/25 | 3,535 | 3,575 | 3,450 | 3,450 | 184,500 |
| 2024/03/22 | 3,545 | 3,590 | 3,515 | 3,575 | 111,900 |
| 2024/03/21 | 3,530 | 3,590 | 3,525 | 3,550 | 128,500 |
| 2024/03/19 | 3,545 | 3,590 | 3,485 | 3,510 | 109,500 |
| 2024/03/18 | 3,450 | 3,625 | 3,450 | 3,595 | 183,700 |
| 2024/03/15 | 3,480 | 3,480 | 3,410 | 3,465 | 199,500 |
| 2024/03/14 | 3,500 | 3,545 | 3,395 | 3,500 | 231,500 |
| 2024/03/13 | 3,585 | 3,620 | 3,520 | 3,530 | 245,400 |
| 2024/03/12 | 3,370 | 3,630 | 3,305 | 3,605 | 359,400 |
| 2024/03/11 | 3,415 | 3,500 | 3,360 | 3,400 | 333,500 |
| 2024/03/08 | 3,570 | 3,570 | 3,475 | 3,480 | 345,600 |
| 2024/03/07 | 3,770 | 3,770 | 3,600 | 3,620 | 441,700 |
| 2024/03/06 | 3,775 | 3,800 | 3,740 | 3,760 | 279,800 |
| 2024/03/05 | 3,950 | 3,950 | 3,790 | 3,830 | 416,100 |
| 2024/03/04 | 4,210 | 4,210 | 3,980 | 4,020 | 345,300 |
| 2024/03/01 | 4,190 | 4,275 | 4,125 | 4,240 | 245,500 |
| 2024/02/29 | 4,085 | 4,195 | 4,075 | 4,170 | 209,100 |
| 2024/02/28 | 4,000 | 4,160 | 3,965 | 4,100 | 284,200 |
| 2024/02/27 | 4,015 | 4,020 | 3,920 | 3,970 | 175,400 |
| 2024/02/26 | 3,730 | 4,045 | 3,700 | 3,995 | 523,400 |
| 2024/02/22 | 3,715 | 3,745 | 3,615 | 3,685 | 179,800 |
| 2024/02/21 | 3,770 | 3,775 | 3,675 | 3,700 | 222,000 |
| 2024/02/20 | 3,910 | 3,940 | 3,765 | 3,800 | 237,900 |
| 2024/02/19 | 3,980 | 4,010 | 3,870 | 3,880 | 271,200 |
| 2024/02/16 | 3,880 | 4,080 | 3,770 | 4,050 | 495,800 |
| 2024/02/15 | 4,125 | 4,125 | 3,810 | 3,850 | 579,400 |
| 2024/02/14 | 3,880 | 3,940 | 3,810 | 3,910 | 244,600 |
| 2024/02/13 | 3,795 | 3,955 | 3,795 | 3,950 | 345,500 |
| 2024/02/09 | 3,820 | 3,880 | 3,740 | 3,740 | 129,400 |
| 2024/02/08 | 3,810 | 3,840 | 3,720 | 3,820 | 201,700 |
| 2024/02/07 | 3,900 | 3,915 | 3,810 | 3,810 | 199,900 |
| 2024/02/06 | 3,935 | 3,945 | 3,880 | 3,900 | 136,500 |
| 2024/02/05 | 3,895 | 3,950 | 3,875 | 3,950 | 143,800 |
| 2024/02/02 | 3,960 | 3,980 | 3,900 | 3,900 | 178,400 |
| 2024/02/01 | 3,950 | 4,000 | 3,925 | 3,945 | 179,000 |
| 2024/01/31 | 3,955 | 4,025 | 3,865 | 4,020 | 296,400 |
| 2024/01/30 | 4,030 | 4,050 | 3,950 | 3,975 | 245,400 |
| 2024/01/29 | 4,100 | 4,100 | 3,990 | 4,010 | 290,100 |
| 2024/01/26 | 4,115 | 4,355 | 4,065 | 4,170 | 633,200 |
| 2024/01/25 | 4,000 | 4,120 | 3,930 | 4,120 | 417,500 |
| 2024/01/24 | 3,975 | 4,045 | 3,960 | 4,025 | 168,700 |
| 2024/01/23 | 4,035 | 4,110 | 3,950 | 3,980 | 289,700 |
| 2024/01/22 | 4,040 | 4,145 | 3,980 | 3,995 | 290,900 |
| 2024/01/19 | 4,045 | 4,080 | 4,010 | 4,030 | 165,000 |
| 2024/01/18 | 4,090 | 4,140 | 4,015 | 4,035 | 206,000 |
| 2024/01/17 | 4,400 | 4,400 | 4,130 | 4,130 | 479,900 |
| 2024/01/16 | 4,415 | 4,530 | 4,365 | 4,400 | 288,500 |
| 2024/01/15 | 4,260 | 4,350 | 4,205 | 4,350 | 168,900 |
| 2024/01/12 | 4,400 | 4,430 | 4,255 | 4,295 | 105,800 |
| 2024/01/11 | 4,380 | 4,385 | 4,290 | 4,330 | 183,400 |
| 2024/01/10 | 4,265 | 4,415 | 4,210 | 4,380 | 212,900 |
| 2024/01/09 | 4,270 | 4,310 | 4,175 | 4,265 | 197,700 |
| 2024/01/05 | 4,350 | 4,395 | 4,215 | 4,260 | 265,300 |
| 2024/01/04 | 4,245 | 4,420 | 4,200 | 4,375 | 210,000 |