4,122円
弁護士ドットコムの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2021/05/06 | 9,240.0 | 9,460.0 | 9,030.0 | 9,330.0 | 9,330.0 | 144,300 |
| 2021/04/30 | 9,870.0 | 9,890.0 | 9,310.0 | 9,330.0 | 9,330.0 | 173,300 |
| 2021/04/28 | 9,930.0 | 10,060.0 | 9,770.0 | 9,870.0 | 9,870.0 | 133,300 |
| 2021/04/27 | 10,060.0 | 10,420.0 | 10,020.0 | 10,050.0 | 10,050.0 | 231,400 |
| 2021/04/26 | 10,080.0 | 10,180.0 | 9,760.0 | 9,830.0 | 9,830.0 | 211,900 |
| 2021/04/23 | 9,810.0 | 10,380.0 | 9,770.0 | 10,270.0 | 10,270.0 | 216,800 |
| 2021/04/22 | 9,800.0 | 10,270.0 | 9,800.0 | 9,930.0 | 9,930.0 | 158,700 |
| 2021/04/21 | 9,870.0 | 10,000.0 | 9,640.0 | 9,670.0 | 9,670.0 | 135,700 |
| 2021/04/20 | 9,940.0 | 10,280.0 | 9,850.0 | 10,050.0 | 10,050.0 | 131,500 |
| 2021/04/19 | 10,070.0 | 10,200.0 | 9,960.0 | 10,090.0 | 10,090.0 | 150,400 |
| 2021/04/16 | 9,510.0 | 10,100.0 | 9,480.0 | 10,080.0 | 10,080.0 | 326,100 |
| 2021/04/15 | 9,480.0 | 9,500.0 | 9,280.0 | 9,360.0 | 9,360.0 | 78,100 |
| 2021/04/14 | 9,550.0 | 9,830.0 | 9,550.0 | 9,630.0 | 9,630.0 | 137,400 |
| 2021/04/13 | 9,160.0 | 9,530.0 | 9,100.0 | 9,450.0 | 9,450.0 | 141,500 |
| 2021/04/12 | 9,360.0 | 9,400.0 | 9,080.0 | 9,130.0 | 9,130.0 | 94,100 |
| 2021/04/09 | 9,220.0 | 9,430.0 | 9,150.0 | 9,390.0 | 9,390.0 | 102,800 |
| 2021/04/08 | 9,160.0 | 9,230.0 | 8,970.0 | 9,150.0 | 9,150.0 | 95,500 |
| 2021/04/07 | 9,340.0 | 9,420.0 | 9,180.0 | 9,240.0 | 9,240.0 | 78,200 |
| 2021/04/06 | 9,180.0 | 9,510.0 | 9,160.0 | 9,280.0 | 9,280.0 | 146,000 |
| 2021/04/05 | 9,400.0 | 9,420.0 | 9,090.0 | 9,120.0 | 9,120.0 | 100,700 |
おすすめ条件でスクリーニングされた銘柄を見る
弁護士ドットコムの取引履歴を振り返りませんか？
弁護士ドットコムの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
