3,661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) |
|---|---|---|---|---|---|---|
| 2021/05/19 | 8,210.0 | 8,600.0 | 8,180.0 | 8,450.0 | 8,450.0 | 193,200 |
| 2021/05/18 | 8,010.0 | 8,280.0 | 7,990.0 | 8,250.0 | 8,250.0 | 155,900 |
| 2021/05/17 | 8,530.0 | 8,650.0 | 8,130.0 | 8,160.0 | 8,160.0 | 131,100 |
| 2021/05/14 | 8,700.0 | 8,720.0 | 8,290.0 | 8,560.0 | 8,560.0 | 270,400 |
| 2021/05/13 | 8,880.0 | 9,110.0 | 8,590.0 | 8,820.0 | 8,820.0 | 254,800 |
| 2021/05/12 | 9,010.0 | 9,160.0 | 8,910.0 | 9,090.0 | 9,090.0 | 160,400 |
| 2021/05/11 | 9,060.0 | 9,090.0 | 8,850.0 | 8,950.0 | 8,950.0 | 132,900 |
| 2021/05/10 | 9,100.0 | 9,300.0 | 9,100.0 | 9,260.0 | 9,260.0 | 84,000 |
| 2021/05/07 | 9,330.0 | 9,430.0 | 9,320.0 | 9,330.0 | 9,330.0 | 83,300 |
| 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 |
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。
