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) |
|---|---|---|---|---|---|---|
| 2021/03/18 | 9,670.0 | 9,760.0 | 9,520.0 | 9,610.0 | 9,610.0 | 70,300 |
| 2021/03/17 | 9,390.0 | 9,680.0 | 9,350.0 | 9,540.0 | 9,540.0 | 77,100 |
| 2021/03/16 | 9,460.0 | 9,560.0 | 9,360.0 | 9,540.0 | 9,540.0 | 78,700 |
| 2021/03/15 | 9,820.0 | 9,840.0 | 9,410.0 | 9,470.0 | 9,470.0 | 85,900 |
| 2021/03/12 | 9,690.0 | 9,850.0 | 9,610.0 | 9,810.0 | 9,810.0 | 152,100 |
| 2021/03/11 | 9,080.0 | 9,440.0 | 8,890.0 | 9,440.0 | 9,440.0 | 110,700 |
| 2021/03/10 | 9,390.0 | 9,460.0 | 8,970.0 | 9,080.0 | 9,080.0 | 114,900 |
| 2021/03/09 | 8,800.0 | 9,190.0 | 8,460.0 | 9,150.0 | 9,150.0 | 211,200 |
| 2021/03/08 | 9,280.0 | 9,420.0 | 8,850.0 | 8,930.0 | 8,930.0 | 114,600 |
| 2021/03/05 | 9,140.0 | 9,210.0 | 8,810.0 | 9,180.0 | 9,180.0 | 142,800 |
| 2021/03/04 | 9,260.0 | 9,420.0 | 8,970.0 | 9,220.0 | 9,220.0 | 214,900 |
| 2021/03/03 | 9,600.0 | 9,730.0 | 9,360.0 | 9,520.0 | 9,520.0 | 117,500 |
| 2021/03/02 | 9,740.0 | 9,940.0 | 9,580.0 | 9,700.0 | 9,700.0 | 125,900 |
| 2021/03/01 | 9,720.0 | 9,800.0 | 9,400.0 | 9,570.0 | 9,570.0 | 129,600 |
| 2021/02/26 | 9,450.0 | 9,780.0 | 9,300.0 | 9,590.0 | 9,590.0 | 197,000 |
| 2021/02/25 | 9,770.0 | 10,000.0 | 9,600.0 | 9,670.0 | 9,670.0 | 127,100 |
| 2021/02/24 | 10,010.0 | 10,210.0 | 9,660.0 | 9,660.0 | 9,660.0 | 355,000 |
| 2021/02/22 | 10,460.0 | 10,570.0 | 10,150.0 | 10,400.0 | 10,400.0 | 127,800 |
| 2021/02/19 | 10,900.0 | 11,100.0 | 10,460.0 | 10,550.0 | 10,550.0 | 222,400 |
| 2021/02/18 | 11,090.0 | 11,310.0 | 10,950.0 | 11,070.0 | 11,070.0 | 97,400 |
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。
