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) |
|---|---|---|---|---|---|---|
| 2021/04/15 | 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 |
| 2021/04/02 | 9,460.0 | 9,480.0 | 9,220.0 | 9,450.0 | 9,450.0 | 134,300 |
| 2021/04/01 | 8,920.0 | 9,460.0 | 8,810.0 | 9,400.0 | 9,400.0 | 225,700 |
| 2021/03/31 | 8,480.0 | 8,790.0 | 8,460.0 | 8,710.0 | 8,710.0 | 94,500 |
| 2021/03/30 | 8,480.0 | 8,630.0 | 8,280.0 | 8,490.0 | 8,490.0 | 136,600 |
| 2021/03/29 | 9,080.0 | 9,100.0 | 8,350.0 | 8,480.0 | 8,480.0 | 235,600 |
| 2021/03/26 | 8,590.0 | 8,950.0 | 8,500.0 | 8,930.0 | 8,930.0 | 119,800 |
| 2021/03/25 | 8,450.0 | 8,620.0 | 8,230.0 | 8,560.0 | 8,560.0 | 162,600 |
| 2021/03/24 | 8,900.0 | 8,920.0 | 8,680.0 | 8,680.0 | 8,680.0 | 113,000 |
| 2021/03/23 | 9,170.0 | 9,300.0 | 8,910.0 | 8,910.0 | 8,910.0 | 110,900 |
| 2021/03/22 | 9,540.0 | 9,540.0 | 9,120.0 | 9,180.0 | 9,180.0 | 115,200 |
| 2021/03/19 | 9,460.0 | 9,580.0 | 9,410.0 | 9,530.0 | 9,530.0 | 94,600 |
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。
