6027 弁護士ドットコム(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 2,694 | 2,717 | 2,547 | 2,603 | 133,600 | 2,603 |
| 2025-04-03 | 2,628 | 2,736 | 2,615 | 2,736 | 102,700 | 2,736 |
| 2025-04-02 | 2,689 | 2,723 | 2,660 | 2,706 | 58,800 | 2,706 |
| 2025-04-01 | 2,755 | 2,766 | 2,646 | 2,683 | 82,500 | 2,683 |
| 2025-03-31 | 2,750 | 2,767 | 2,692 | 2,743 | 110,300 | 2,743 |
| 2025-03-28 | 2,852 | 2,875 | 2,819 | 2,819 | 90,600 | 2,819 |
| 2025-03-27 | 2,869 | 2,919 | 2,843 | 2,843 | 85,100 | 2,843 |
| 2025-03-26 | 2,965 | 2,991 | 2,887 | 2,887 | 47,300 | 2,887 |
| 2025-03-25 | 2,945 | 2,998 | 2,904 | 2,977 | 96,800 | 2,977 |
| 2025-03-24 | 2,848 | 2,947 | 2,845 | 2,939 | 88,500 | 2,939 |
| 2025-03-21 | 2,855 | 2,899 | 2,839 | 2,840 | 38,600 | 2,840 |
| 2025-03-19 | 2,899 | 2,906 | 2,840 | 2,858 | 36,000 | 2,858 |
| 2025-03-18 | 2,794 | 2,963 | 2,794 | 2,849 | 201,200 | 2,849 |
| 2025-03-17 | 2,728 | 2,790 | 2,708 | 2,790 | 77,600 | 2,790 |
| 2025-03-14 | 2,682 | 2,745 | 2,674 | 2,726 | 83,900 | 2,726 |
| 2025-03-13 | 2,684 | 2,716 | 2,669 | 2,673 | 85,100 | 2,673 |
| 2025-03-12 | 2,761 | 2,775 | 2,675 | 2,681 | 289,900 | 2,681 |
| 2025-03-11 | 2,824 | 2,829 | 2,759 | 2,818 | 95,900 | 2,818 |
| 2025-03-10 | 2,797 | 2,857 | 2,734 | 2,857 | 131,800 | 2,857 |
| 2025-03-07 | 2,731 | 2,762 | 2,703 | 2,703 | 88,600 | 2,703 |
| 2025-03-06 | 2,750 | 2,785 | 2,702 | 2,742 | 170,200 | 2,742 |
| 2025-03-05 | 2,767 | 2,791 | 2,729 | 2,767 | 109,800 | 2,767 |
| 2025-03-04 | 2,955 | 2,955 | 2,717 | 2,740 | 235,400 | 2,740 |
| 2025-03-03 | 3,195 | 3,195 | 2,954 | 2,955 | 196,400 | 2,955 |
| 2025-02-28 | 3,175 | 3,295 | 3,040 | 3,195 | 475,700 | 3,195 |
| 2025-02-27 | 3,175 | 3,270 | 3,100 | 3,245 | 303,600 | 3,245 |
| 2025-02-26 | 3,035 | 3,150 | 2,906 | 3,060 | 218,400 | 3,060 |
| 2025-02-25 | 2,914 | 3,080 | 2,905 | 3,045 | 104,400 | 3,045 |
| 2025-02-21 | 3,040 | 3,095 | 3,000 | 3,000 | 66,000 | 3,000 |
| 2025-02-20 | 2,980 | 3,065 | 2,971 | 3,025 | 83,200 | 3,025 |
| 2025-02-19 | 2,915 | 3,050 | 2,868 | 3,010 | 186,300 | 3,010 |
| 2025-02-18 | 2,935 | 2,969 | 2,875 | 2,887 | 174,400 | 2,887 |
| 2025-02-17 | 2,999 | 3,045 | 2,930 | 3,005 | 134,500 | 3,005 |
| 2025-02-14 | 3,175 | 3,185 | 2,925 | 2,949 | 246,700 | 2,949 |
| 2025-02-13 | 2,735 | 3,190 | 2,666 | 3,135 | 679,300 | 3,135 |
| 2025-02-12 | 3,000 | 3,070 | 2,925 | 3,055 | 259,300 | 3,055 |
| 2025-02-10 | 2,747 | 2,995 | 2,717 | 2,969 | 391,400 | 2,969 |
| 2025-02-07 | 2,727 | 2,775 | 2,701 | 2,723 | 111,200 | 2,723 |
| 2025-02-06 | 2,751 | 2,815 | 2,707 | 2,751 | 175,700 | 2,751 |
| 2025-02-05 | 2,634 | 2,751 | 2,611 | 2,751 | 147,300 | 2,751 |
| 2025-02-04 | 2,661 | 2,730 | 2,651 | 2,678 | 132,800 | 2,678 |
| 2025-02-03 | 2,752 | 2,792 | 2,628 | 2,663 | 298,200 | 2,663 |
| 2025-01-31 | 2,796 | 2,826 | 2,740 | 2,785 | 494,000 | 2,785 |
| 2025-01-30 | 2,460 | 2,825 | 2,427 | 2,820 | 1,115,900 | 2,820 |
| 2025-01-29 | 2,346 | 2,610 | 2,344 | 2,541 | 906,200 | 2,541 |
| 2025-01-28 | 2,283 | 2,348 | 2,276 | 2,336 | 193,400 | 2,336 |
| 2025-01-27 | 2,221 | 2,308 | 2,221 | 2,288 | 279,400 | 2,288 |
| 2025-01-24 | 2,144 | 2,234 | 2,138 | 2,200 | 212,500 | 2,200 |
| 2025-01-23 | 2,115 | 2,177 | 2,105 | 2,151 | 261,700 | 2,151 |
| 2025-01-22 | 2,222 | 2,256 | 2,116 | 2,116 | 288,400 | 2,116 |
| 2025-01-21 | 2,235 | 2,235 | 2,201 | 2,210 | 72,400 | 2,210 |
| 2025-01-20 | 2,215 | 2,250 | 2,205 | 2,239 | 127,600 | 2,239 |
| 2025-01-17 | 2,249 | 2,270 | 2,199 | 2,257 | 174,700 | 2,257 |
| 2025-01-16 | 2,191 | 2,295 | 2,191 | 2,280 | 238,700 | 2,280 |
| 2025-01-15 | 2,213 | 2,230 | 2,182 | 2,191 | 110,700 | 2,191 |
| 2025-01-14 | 2,200 | 2,246 | 2,152 | 2,200 | 199,100 | 2,200 |
| 2025-01-10 | 2,173 | 2,243 | 2,152 | 2,217 | 179,200 | 2,217 |
| 2025-01-09 | 2,154 | 2,195 | 2,130 | 2,173 | 132,000 | 2,173 |
| 2025-01-08 | 2,122 | 2,184 | 2,114 | 2,176 | 260,500 | 2,176 |
| 2025-01-07 | 2,200 | 2,216 | 2,152 | 2,152 | 368,800 | 2,152 |
| 2025-01-06 | 2,268 | 2,284 | 2,194 | 2,200 | 332,800 | 2,200 |
分割・併合履歴 ： [2016-09-28]1株→3株