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
2026/06/15 2,139 2,157 2,080 2,081 164,500
2026/06/12 2,192 2,192 2,105 2,106 115,300
2026/06/11 2,145 2,154 2,104 2,109 99,100
2026/06/10 2,190 2,192 2,143 2,171 89,100
2026/06/09 2,217 2,218 2,173 2,190 94,500
2026/06/08 2,224 2,258 2,200 2,210 104,500
2026/06/05 2,276 2,307 2,249 2,289 80,900
2026/06/04 2,250 2,262 2,212 2,226 106,700
2026/06/03 2,285 2,295 2,235 2,275 114,200
2026/06/02 2,352 2,384 2,305 2,309 119,200
2026/06/01 2,506 2,550 2,374 2,384 112,500
2026/05/29 2,436 2,460 2,406 2,406 67,700
2026/05/28 2,460 2,461 2,394 2,436 98,800
2026/05/27 2,497 2,501 2,430 2,462 101,400
2026/05/26 2,549 2,575 2,475 2,497 100,700
2026/05/25 2,550 2,578 2,486 2,566 84,400
2026/05/22 2,555 2,590 2,539 2,548 68,500
2026/05/21 2,580 2,615 2,554 2,566 42,600
2026/05/20 2,766 2,766 2,562 2,575 119,700
2026/05/19 2,769 2,836 2,733 2,766 101,500
2026/05/18 2,715 2,798 2,667 2,769 160,200
2026/05/15 2,745 2,745 2,623 2,710 147,300
2026/05/14 2,700 2,777 2,598 2,751 202,000
2026/05/13 2,643 2,750 2,643 2,738 113,900
2026/05/12 2,726 2,726 2,657 2,671 49,300
2026/05/11 2,762 2,788 2,731 2,735 77,300
2026/05/08 2,676 2,758 2,646 2,720 88,300
2026/05/07 2,550 2,677 2,550 2,676 105,900
2026/05/01 2,494 2,528 2,470 2,520 51,000
2026/04/30 2,500 2,500 2,461 2,463 45,300
2026/04/28 2,420 2,499 2,412 2,487 258,800
2026/04/27 2,493 2,494 2,410 2,446 142,000
2026/04/24 2,541 2,552 2,500 2,525 87,600
2026/04/23 2,611 2,617 2,560 2,579 51,900
2026/04/22 2,595 2,630 2,580 2,593 60,300
2026/04/21 2,609 2,609 2,557 2,584 51,000
2026/04/20 2,570 2,586 2,558 2,580 55,400
2026/04/17 2,610 2,653 2,570 2,583 106,900
2026/04/16 2,745 2,750 2,635 2,635 137,700
2026/04/15 2,609 2,734 2,609 2,734 161,500
2026/04/14 2,599 2,625 2,573 2,578 108,800
2026/04/13 2,495 2,578 2,480 2,565 101,800
2026/04/10 2,777 2,795 2,565 2,565 260,600
2026/04/09 2,789 2,842 2,731 2,797 280,300
2026/04/08 2,920 2,958 2,899 2,939 109,800
2026/04/07 2,858 2,911 2,848 2,895 41,400
2026/04/06 2,845 2,885 2,832 2,864 58,100
2026/04/03 2,866 2,889 2,835 2,835 109,000
2026/03/27 2,930 2,987 2,889 2,894 159,100
2026/03/26 2,870 2,904 2,850 2,899 73,600
2026/03/25 2,836 2,889 2,836 2,870 74,000
2026/03/24 2,834 2,860 2,792 2,815 80,800
2026/03/23 2,750 2,790 2,750 2,763 49,000
2026/03/19 2,769 2,850 2,762 2,850 88,400
2026/03/18 2,780 2,850 2,780 2,850 66,000
2026/03/17 2,803 2,813 2,780 2,780 31,100
2026/03/16 2,764 2,820 2,763 2,787 94,800
2026/03/13 2,716 2,800 2,716 2,765 60,100
2026/03/12 2,822 2,863 2,739 2,766 104,900
2026/03/11 2,850 2,865 2,815 2,835 176,200
2026/03/10 2,809 2,837 2,723 2,837 192,900
2026/03/09 2,752 2,835 2,726 2,809 490,800
2026/03/06 2,650 2,809 2,643 2,801 595,500
2026/03/05 2,511 2,690 2,511 2,577 375,700
2026/03/04 2,500 2,522 2,402 2,411 164,100
2026/03/03 2,533 2,538 2,453 2,455 284,600
2026/03/02 2,428 2,459 2,365 2,444 179,200
2026/02/27 2,500 2,535 2,438 2,439 338,700
2026/02/26 2,344 2,550 2,327 2,550 353,500
2026/02/25 2,330 2,340 2,274 2,305 128,700
2026/02/24 2,260 2,307 2,250 2,287 109,400
2026/02/20 2,298 2,321 2,290 2,307 98,900
2026/02/19 2,335 2,346 2,260 2,312 211,700
2026/02/18 2,355 2,361 2,272 2,285 274,100
2026/02/17 2,432 2,432 2,330 2,351 235,100
2026/02/16 2,433 2,456 2,395 2,423 282,500
2026/02/13 2,585 2,588 2,435 2,435 447,600
2026/02/12 2,599 2,677 2,590 2,675 308,000
2026/02/10 2,555 2,595 2,529 2,595 167,600
2026/02/09 2,530 2,542 2,480 2,519 192,900
2026/02/06 2,491 2,508 2,410 2,500 270,800
2026/02/05 2,570 2,596 2,500 2,525 358,700
2026/02/04 2,690 2,723 2,544 2,544 717,600
2026/02/03 2,878 2,914 2,854 2,890 161,300
2026/02/02 2,948 2,957 2,845 2,875 167,000
2026/01/30 2,940 2,960 2,889 2,902 254,700
2026/01/29 2,950 3,010 2,895 3,010 989,900
2026/01/28 3,000 3,005 2,922 2,939 183,700
2026/01/27 3,015 3,095 2,970 3,035 112,300
2026/01/26 3,000 3,020 2,965 2,991 142,100
2026/01/23 3,035 3,045 3,000 3,040 85,600
2026/01/22 3,125 3,140 2,985 3,000 190,000
2026/01/21 3,100 3,150 3,015 3,065 322,700
2026/01/20 3,370 3,385 3,215 3,220 121,200
2026/01/19 3,450 3,450 3,345 3,375 138,200
2026/01/16 3,440 3,470 3,355 3,380 149,100
2026/01/15 3,305 3,490 3,300 3,400 234,500
2026/01/14 3,280 3,325 3,260 3,280 99,200
2026/01/13 3,305 3,360 3,235 3,245 130,500
2026/01/09 3,325 3,330 3,230 3,270 93,800
2026/01/08 3,215 3,330 3,210 3,305 150,200
2026/01/07 3,150 3,260 3,130 3,240 154,900
2026/01/06 3,115 3,170 3,115 3,170 85,700
2026/01/05 3,200 3,200 3,075 3,105 98,500

このページの先頭へ