！決算発表予定日 2025/02/12
6027東証G貸借
業種 サービス業
弁護士ドットコム 株価時系列データ
PTS
2,800
円
(23:46)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 4,275 (24/03/01) | 2,105 (25/01/23) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 4,530 (24/01/16) | 2,105 (25/01/23) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/31 | 2,221 | 2,826 | 2,221 | 2,785 | +585 | +26.6 | 3,482,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/24 | 2,215 | 2,256 | 2,105 | 2,200 | -57 | -2.5 | 962,600 |
| 1/17 | 2,200 | 2,295 | 2,152 | 2,257 | +40 | +1.8 | 723,200 |
| 1/10 | 2,268 | 2,284 | 2,114 | 2,217 | -60 | -2.6 | 1,273,300 |
| 12/30 | 2,295 | 2,329 | 2,261 | 2,277 | -33 | -1.4 | 193,600 |
| 12/27 | 2,428 | 2,464 | 2,284 | 2,310 | -85 | -3.6 | 1,292,000 |
| 12/20 | 2,820 | 2,867 | 2,357 | 2,395 | -463 | -16.2 | 1,862,500 |
| 12/13 | 2,650 | 2,922 | 2,649 | 2,858 | +256 | +9.8 | 920,300 |
| 12/6 | 2,588 | 2,665 | 2,540 | 2,602 | 0 | 0.0 | 928,200 |
| 11/29 | 2,744 | 2,755 | 2,592 | 2,602 | -129 | -4.7 | 1,004,700 |
| 11/22 | 2,749 | 2,751 | 2,532 | 2,731 | -109 | -3.8 | 1,317,300 |
| 11/15 | 2,868 | 2,944 | 2,550 | 2,840 | -50 | -1.7 | 1,178,600 |
| 11/8 | 2,901 | 2,967 | 2,820 | 2,890 | -3 | -0.1 | 464,900 |
| 11/1 | 2,850 | 2,961 | 2,820 | 2,893 | +44 | +1.5 | 471,400 |
| 10/25 | 2,910 | 3,005 | 2,781 | 2,849 | -54 | -1.9 | 641,300 |
| 10/18 | 3,030 | 3,125 | 2,895 | 2,903 | -127 | -4.2 | 585,800 |
| 10/11 | 2,995 | 3,050 | 2,898 | 3,030 | +79 | +2.7 | 980,700 |
| 10/4 | 3,140 | 3,140 | 2,951 | 2,951 | -234 | -7.4 | 959,500 |
| 9/27 | 3,130 | 3,250 | 2,976 | 3,185 | +55 | +1.8 | 798,200 |
| 9/20 | 3,160 | 3,215 | 3,010 | 3,130 | -20 | -0.6 | 700,700 |
| 9/13 | 3,315 | 3,480 | 3,145 | 3,150 | -315 | -9.1 | 972,300 |
| 9/6 | 3,350 | 3,655 | 3,310 | 3,465 | +165 | +5.0 | 1,313,000 |
| 8/30 | 3,490 | 3,650 | 3,210 | 3,300 | -125 | -3.7 | 1,190,500 |
| 8/23 | 3,260 | 3,615 | 3,185 | 3,425 | +140 | +4.3 | 1,541,200 |
| 8/16 | 3,320 | 3,685 | 3,035 | 3,285 | -20 | -0.6 | 1,789,500 |
| 8/9 | 3,070 | 3,440 | 2,756 | 3,305 | +5 | +0.2 | 1,017,900 |
| 8/2 | 3,830 | 3,910 | 3,260 | 3,300 | -530 | -13.8 | 943,400 |
| 7/26 | 3,915 | 3,970 | 3,700 | 3,830 | -130 | -3.3 | 719,200 |
| 7/19 | 3,960 | 4,065 | 3,900 | 3,960 | +125 | +3.3 | 735,200 |
| 7/12 | 3,800 | 3,965 | 3,630 | 3,835 | -35 | -0.9 | 1,231,600 |
| 7/5 | 3,385 | 3,870 | 3,195 | 3,870 | +485 | +14.3 | 2,019,900 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
