3,895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) |
|---|---|---|---|---|---|---|
| 2020/05/29 | 8,500.0 | 8,880.0 | 8,310.0 | 8,640.0 | 8,640.0 | 781,300 |
| 2020/05/28 | 8,070.0 | 8,070.0 | 7,870.0 | 7,920.0 | 7,920.0 | 314,300 |
| 2020/05/27 | 7,960.0 | 8,230.0 | 7,760.0 | 8,210.0 | 8,210.0 | 303,900 |
| 2020/05/26 | 8,530.0 | 8,620.0 | 8,170.0 | 8,260.0 | 8,260.0 | 328,900 |
| 2020/05/25 | 8,650.0 | 8,650.0 | 8,280.0 | 8,490.0 | 8,490.0 | 288,900 |
| 2020/05/22 | 8,490.0 | 8,650.0 | 8,350.0 | 8,460.0 | 8,460.0 | 338,900 |
| 2020/05/21 | 8,530.0 | 8,600.0 | 8,130.0 | 8,350.0 | 8,350.0 | 534,100 |
| 2020/05/20 | 8,750.0 | 9,070.0 | 8,470.0 | 8,570.0 | 8,570.0 | 526,600 |
| 2020/05/19 | 8,310.0 | 8,510.0 | 8,170.0 | 8,490.0 | 8,490.0 | 529,300 |
| 2020/05/18 | 7,600.0 | 8,580.0 | 7,590.0 | 8,320.0 | 8,320.0 | 973,400 |
| 2020/05/15 | 6,910.0 | 7,370.0 | 6,730.0 | 7,330.0 | 7,330.0 | 581,100 |
| 2020/05/14 | 7,050.0 | 7,240.0 | 6,840.0 | 6,900.0 | 6,900.0 | 312,100 |
| 2020/05/13 | 6,600.0 | 7,010.0 | 6,600.0 | 6,990.0 | 6,990.0 | 372,200 |
| 2020/05/12 | 6,430.0 | 7,530.0 | 6,410.0 | 6,700.0 | 6,700.0 | 866,700 |
| 2020/05/11 | 6,790.0 | 6,800.0 | 6,280.0 | 6,530.0 | 6,530.0 | 406,000 |
| 2020/05/08 | 6,940.0 | 7,030.0 | 6,730.0 | 6,920.0 | 6,920.0 | 199,800 |
| 2020/05/07 | 6,670.0 | 7,070.0 | 6,630.0 | 6,970.0 | 6,970.0 | 261,800 |
| 2020/05/01 | 6,750.0 | 6,950.0 | 6,610.0 | 6,670.0 | 6,670.0 | 200,700 |
| 2020/04/30 | 6,930.0 | 7,050.0 | 6,740.0 | 6,820.0 | 6,820.0 | 302,800 |
| 2020/04/28 | 7,240.0 | 7,260.0 | 6,660.0 | 7,080.0 | 7,080.0 | 470,900 |
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。
