6027 弁護士ドットコム(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-01 | 2,904 | 3,035 | 2,902 | 2,998 | 176,200 | 2,998 |
| 2024-04-30 | 2,956 | 2,960 | 2,906 | 2,916 | 108,600 | 2,916 |
| 2024-04-26 | 2,885 | 2,929 | 2,866 | 2,929 | 192,900 | 2,929 |
| 2024-04-25 | 2,958 | 2,996 | 2,856 | 2,856 | 228,100 | 2,856 |
| 2024-04-24 | 3,075 | 3,095 | 2,971 | 2,983 | 141,700 | 2,983 |
| 2024-04-23 | 3,070 | 3,070 | 3,005 | 3,035 | 108,100 | 3,035 |
| 2024-04-22 | 3,010 | 3,085 | 3,010 | 3,070 | 87,300 | 3,070 |
| 2024-04-19 | 2,996 | 3,050 | 2,934 | 3,010 | 208,300 | 3,010 |
| 2024-04-18 | 2,934 | 3,080 | 2,931 | 2,996 | 333,000 | 2,996 |
| 2024-04-17 | 3,095 | 3,095 | 2,908 | 2,934 | 332,900 | 2,934 |
| 2024-04-16 | 3,075 | 3,135 | 3,045 | 3,095 | 152,500 | 3,095 |
| 2024-04-15 | 3,110 | 3,185 | 3,090 | 3,140 | 110,800 | 3,140 |
| 2024-04-12 | 3,130 | 3,160 | 3,105 | 3,135 | 97,900 | 3,135 |
| 2024-04-11 | 3,135 | 3,135 | 3,095 | 3,110 | 111,900 | 3,110 |
| 2024-04-10 | 3,195 | 3,235 | 3,150 | 3,165 | 75,000 | 3,165 |
| 2024-04-09 | 3,200 | 3,240 | 3,165 | 3,200 | 107,900 | 3,200 |
| 2024-04-08 | 3,170 | 3,200 | 3,140 | 3,180 | 95,700 | 3,180 |
| 2024-04-05 | 3,125 | 3,180 | 3,115 | 3,155 | 173,800 | 3,155 |
| 2024-04-04 | 3,220 | 3,245 | 3,135 | 3,170 | 210,400 | 3,170 |
| 2024-04-03 | 3,170 | 3,225 | 3,150 | 3,205 | 136,000 | 3,205 |
| 2024-04-02 | 3,300 | 3,300 | 3,205 | 3,215 | 304,000 | 3,215 |
| 2024-04-01 | 3,445 | 3,510 | 3,390 | 3,415 | 242,400 | 3,415 |
| 2024-03-29 | 3,340 | 3,480 | 3,330 | 3,395 | 258,600 | 3,395 |
| 2024-03-28 | 3,255 | 3,365 | 3,250 | 3,330 | 205,800 | 3,330 |
| 2024-03-27 | 3,345 | 3,345 | 3,280 | 3,285 | 135,500 | 3,285 |
| 2024-03-26 | 3,400 | 3,445 | 3,295 | 3,335 | 341,500 | 3,335 |
| 2024-03-25 | 3,535 | 3,575 | 3,450 | 3,450 | 184,500 | 3,450 |
| 2024-03-22 | 3,545 | 3,590 | 3,515 | 3,575 | 111,900 | 3,575 |
| 2024-03-21 | 3,530 | 3,590 | 3,525 | 3,550 | 128,500 | 3,550 |
| 2024-03-19 | 3,545 | 3,590 | 3,485 | 3,510 | 109,500 | 3,510 |
| 2024-03-18 | 3,450 | 3,625 | 3,450 | 3,595 | 183,700 | 3,595 |
| 2024-03-15 | 3,480 | 3,480 | 3,410 | 3,465 | 199,500 | 3,465 |
| 2024-03-14 | 3,500 | 3,545 | 3,395 | 3,500 | 231,500 | 3,500 |
| 2024-03-13 | 3,585 | 3,620 | 3,520 | 3,530 | 245,400 | 3,530 |
| 2024-03-12 | 3,370 | 3,630 | 3,305 | 3,605 | 359,400 | 3,605 |
| 2024-03-11 | 3,415 | 3,500 | 3,360 | 3,400 | 333,500 | 3,400 |
| 2024-03-08 | 3,570 | 3,570 | 3,475 | 3,480 | 345,600 | 3,480 |
| 2024-03-07 | 3,770 | 3,770 | 3,600 | 3,620 | 441,700 | 3,620 |
| 2024-03-06 | 3,775 | 3,800 | 3,740 | 3,760 | 279,800 | 3,760 |
| 2024-03-05 | 3,950 | 3,950 | 3,790 | 3,830 | 416,100 | 3,830 |
| 2024-03-04 | 4,210 | 4,210 | 3,980 | 4,020 | 345,300 | 4,020 |
| 2024-03-01 | 4,190 | 4,275 | 4,125 | 4,240 | 245,500 | 4,240 |
| 2024-02-29 | 4,085 | 4,195 | 4,075 | 4,170 | 209,100 | 4,170 |
| 2024-02-28 | 4,000 | 4,160 | 3,965 | 4,100 | 284,200 | 4,100 |
| 2024-02-27 | 4,015 | 4,020 | 3,920 | 3,970 | 175,400 | 3,970 |
| 2024-02-26 | 3,730 | 4,045 | 3,700 | 3,995 | 523,400 | 3,995 |
| 2024-02-22 | 3,715 | 3,745 | 3,615 | 3,685 | 179,800 | 3,685 |
| 2024-02-21 | 3,770 | 3,775 | 3,675 | 3,700 | 222,000 | 3,700 |
| 2024-02-20 | 3,910 | 3,940 | 3,765 | 3,800 | 237,900 | 3,800 |
| 2024-02-19 | 3,980 | 4,010 | 3,870 | 3,880 | 271,200 | 3,880 |
| 2024-02-16 | 3,880 | 4,080 | 3,770 | 4,050 | 495,800 | 4,050 |
| 2024-02-15 | 4,125 | 4,125 | 3,810 | 3,850 | 579,400 | 3,850 |
| 2024-02-14 | 3,880 | 3,940 | 3,810 | 3,910 | 244,600 | 3,910 |
| 2024-02-13 | 3,795 | 3,955 | 3,795 | 3,950 | 345,500 | 3,950 |
| 2024-02-09 | 3,820 | 3,880 | 3,740 | 3,740 | 129,400 | 3,740 |
| 2024-02-08 | 3,810 | 3,840 | 3,720 | 3,820 | 201,700 | 3,820 |
| 2024-02-07 | 3,900 | 3,915 | 3,810 | 3,810 | 199,900 | 3,810 |
| 2024-02-06 | 3,935 | 3,945 | 3,880 | 3,900 | 136,500 | 3,900 |
| 2024-02-05 | 3,895 | 3,950 | 3,875 | 3,950 | 143,800 | 3,950 |
| 2024-02-02 | 3,960 | 3,980 | 3,900 | 3,900 | 178,400 | 3,900 |
| 2024-02-01 | 3,950 | 4,000 | 3,925 | 3,945 | 179,000 | 3,945 |
| 2024-01-31 | 3,955 | 4,025 | 3,865 | 4,020 | 296,400 | 4,020 |
| 2024-01-30 | 4,030 | 4,050 | 3,950 | 3,975 | 245,400 | 3,975 |
| 2024-01-29 | 4,100 | 4,100 | 3,990 | 4,010 | 290,100 | 4,010 |
| 2024-01-26 | 4,115 | 4,355 | 4,065 | 4,170 | 633,200 | 4,170 |
| 2024-01-25 | 4,000 | 4,120 | 3,930 | 4,120 | 417,500 | 4,120 |
| 2024-01-24 | 3,975 | 4,045 | 3,960 | 4,025 | 168,700 | 4,025 |
| 2024-01-23 | 4,035 | 4,110 | 3,950 | 3,980 | 289,700 | 3,980 |
| 2024-01-22 | 4,040 | 4,145 | 3,980 | 3,995 | 290,900 | 3,995 |
| 2024-01-19 | 4,045 | 4,080 | 4,010 | 4,030 | 165,000 | 4,030 |
| 2024-01-18 | 4,090 | 4,140 | 4,015 | 4,035 | 206,000 | 4,035 |
| 2024-01-17 | 4,400 | 4,400 | 4,130 | 4,130 | 479,900 | 4,130 |
| 2024-01-16 | 4,415 | 4,530 | 4,365 | 4,400 | 288,500 | 4,400 |
| 2024-01-15 | 4,260 | 4,350 | 4,205 | 4,350 | 168,900 | 4,350 |
| 2024-01-12 | 4,400 | 4,430 | 4,255 | 4,295 | 105,800 | 4,295 |
| 2024-01-11 | 4,380 | 4,385 | 4,290 | 4,330 | 183,400 | 4,330 |
| 2024-01-10 | 4,265 | 4,415 | 4,210 | 4,380 | 212,900 | 4,380 |
| 2024-01-09 | 4,270 | 4,310 | 4,175 | 4,265 | 197,700 | 4,265 |
| 2024-01-05 | 4,350 | 4,395 | 4,215 | 4,260 | 265,300 | 4,260 |
| 2024-01-04 | 4,245 | 4,420 | 4,200 | 4,375 | 210,000 | 4,375 |
分割・併合履歴 ： [2016-09-28]1株→3株
