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
2025/06/13 3,225 3,235 3,045 3,065 195,000
2025/06/12 3,265 3,310 3,210 3,250 67,100
2025/06/11 3,280 3,365 3,220 3,245 120,300
2025/06/10 3,300 3,305 3,230 3,250 62,900
2025/06/09 3,295 3,310 3,210 3,275 90,400
2025/06/06 3,310 3,330 3,250 3,260 109,000
2025/06/05 3,340 3,380 3,305 3,320 159,000
2025/06/04 3,340 3,385 3,250 3,315 212,800
2025/06/03 3,120 3,290 3,090 3,290 182,100
2025/06/02 3,095 3,095 3,055 3,070 48,400
2025/05/30 3,085 3,135 3,050 3,105 76,600
2025/05/29 3,130 3,150 3,100 3,115 50,600
2025/05/28 3,155 3,185 3,110 3,115 64,000
2025/05/27 3,125 3,195 3,105 3,145 84,800
2025/05/26 3,030 3,150 3,005 3,145 141,300
2025/05/23 3,005 3,095 2,959 2,996 240,700
2025/05/22 3,005 3,070 2,971 2,978 119,700
2025/05/21 3,035 3,070 3,005 3,030 101,800
2025/05/20 3,245 3,260 3,010 3,035 265,400
2025/05/19 3,055 3,100 2,968 3,040 254,000
2025/05/16 2,958 3,145 2,958 3,090 377,100
2025/05/15 3,010 3,190 2,926 2,958 848,400
2025/05/14 2,680 2,735 2,650 2,735 152,800
2025/05/13 2,696 2,742 2,687 2,692 131,100
2025/05/12 2,711 2,726 2,639 2,675 113,100
2025/05/09 2,655 2,731 2,631 2,717 134,500
2025/05/08 2,636 2,691 2,591 2,680 209,200
2025/05/07 2,753 2,764 2,677 2,686 150,600
2025/05/02 2,785 2,835 2,747 2,803 130,800
2025/05/01 2,850 2,861 2,757 2,829 79,100
2025/04/30 2,815 2,874 2,802 2,854 95,200
2025/04/28 2,690 2,786 2,690 2,783 90,800
2025/04/25 2,660 2,710 2,658 2,690 83,200
2025/04/24 2,620 2,638 2,570 2,638 65,800
2025/04/23 2,637 2,657 2,593 2,620 67,700
2025/04/22 2,644 2,651 2,552 2,606 66,400
2025/04/21 2,576 2,640 2,576 2,615 76,700
2025/04/18 2,553 2,671 2,530 2,602 137,100
2025/04/17 2,532 2,580 2,460 2,553 96,700
2025/04/16 2,555 2,555 2,443 2,485 111,100
2025/04/15 2,615 2,638 2,580 2,580 63,200
2025/04/14 2,620 2,709 2,610 2,615 74,400
2025/04/11 2,520 2,635 2,512 2,626 84,100
2025/04/10 2,572 2,605 2,503 2,590 100,300
2025/04/09 2,392 2,434 2,340 2,404 96,600
2025/04/08 2,366 2,480 2,366 2,445 117,700
2025/04/07 2,403 2,423 2,260 2,266 287,800
2025/04/04 2,694 2,717 2,547 2,603 133,600
2025/04/03 2,628 2,736 2,615 2,736 102,700
2025/04/02 2,689 2,723 2,660 2,706 58,800
2025/04/01 2,755 2,766 2,646 2,683 82,500
2025/03/31 2,750 2,767 2,692 2,743 110,300
2025/03/28 2,852 2,875 2,819 2,819 90,600
2025/03/27 2,869 2,919 2,843 2,843 85,100
2025/03/26 2,965 2,991 2,887 2,887 47,300
2025/03/25 2,945 2,998 2,904 2,977 96,800
2025/03/24 2,848 2,947 2,845 2,939 88,500
2025/03/21 2,855 2,899 2,839 2,840 38,600
2025/03/19 2,899 2,906 2,840 2,858 36,000
2025/03/18 2,794 2,963 2,794 2,849 201,200
2025/03/17 2,728 2,790 2,708 2,790 77,600
2025/03/14 2,682 2,745 2,674 2,726 83,900
2025/03/13 2,684 2,716 2,669 2,673 85,100
2025/03/12 2,761 2,775 2,675 2,681 289,900
2025/03/11 2,824 2,829 2,759 2,818 95,900
2025/03/10 2,797 2,857 2,734 2,857 131,800
2025/03/07 2,731 2,762 2,703 2,703 88,600
2025/03/06 2,750 2,785 2,702 2,742 170,200
2025/03/05 2,767 2,791 2,729 2,767 109,800
2025/03/04 2,955 2,955 2,717 2,740 235,400
2025/03/03 3,195 3,195 2,954 2,955 196,400
2025/02/28 3,175 3,295 3,040 3,195 475,700
2025/02/27 3,175 3,270 3,100 3,245 303,600
2025/02/26 3,035 3,150 2,906 3,060 218,400
2025/02/25 2,914 3,080 2,905 3,045 104,400
2025/02/21 3,040 3,095 3,000 3,000 66,000
2025/02/20 2,980 3,065 2,971 3,025 83,200
2025/02/19 2,915 3,050 2,868 3,010 186,300
2025/02/18 2,935 2,969 2,875 2,887 174,400
2025/02/17 2,999 3,045 2,930 3,005 134,500
2025/02/14 3,175 3,185 2,925 2,949 246,700
2025/02/13 2,735 3,190 2,666 3,135 679,300
2025/02/12 3,000 3,070 2,925 3,055 259,300
2025/02/10 2,747 2,995 2,717 2,969 391,400
2025/02/07 2,727 2,775 2,701 2,723 111,200
2025/02/06 2,751 2,815 2,707 2,751 175,700
2025/02/05 2,634 2,751 2,611 2,751 147,300
2025/02/04 2,661 2,730 2,651 2,678 132,800
2025/02/03 2,752 2,792 2,628 2,663 298,200
2025/01/31 2,796 2,826 2,740 2,785 494,000
2025/01/30 2,460 2,825 2,427 2,820 1,115,900
2025/01/29 2,346 2,610 2,344 2,541 906,200
2025/01/28 2,283 2,348 2,276 2,336 193,400
2025/01/27 2,221 2,308 2,221 2,288 279,400
2025/01/24 2,144 2,234 2,138 2,200 212,500
2025/01/23 2,115 2,177 2,105 2,151 261,700
2025/01/22 2,222 2,256 2,116 2,116 288,400
2025/01/21 2,235 2,235 2,201 2,210 72,400
2025/01/20 2,215 2,250 2,205 2,239 127,600
2025/01/17 2,249 2,270 2,199 2,257 174,700
2025/01/16 2,191 2,295 2,191 2,280 238,700
2025/01/15 2,213 2,230 2,182 2,191 110,700
2025/01/14 2,200 2,246 2,152 2,200 199,100
2025/01/10 2,173 2,243 2,152 2,217 179,200
2025/01/09 2,154 2,195 2,130 2,173 132,000
2025/01/08 2,122 2,184 2,114 2,176 260,500
2025/01/07 2,200 2,216 2,152 2,152 368,800
2025/01/06 2,268 2,284 2,194 2,200 332,800

このページの先頭へ