！決算発表予定日 2024/05/10
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
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 5,800 (23/09/06) | 2,582 (23/05/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,530 (24/01/16) | 2,856 (24/04/25) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 2,956 | 3,100 | 2,902 | 3,045 | +116 | +4.0 | 578,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 3,010 | 3,095 | 2,856 | 2,929 | -81 | -2.7 | 758,100 |
| 4/19 | 3,110 | 3,185 | 2,908 | 3,010 | -125 | -4.0 | 1,137,500 |
| 4/12 | 3,170 | 3,240 | 3,095 | 3,135 | -20 | -0.6 | 488,400 |
| 4/5 | 3,445 | 3,510 | 3,115 | 3,155 | -240 | -7.1 | 1,066,600 |
| 3/29 | 3,535 | 3,575 | 3,250 | 3,395 | -180 | -5.0 | 1,125,900 |
| 3/22 | 3,450 | 3,625 | 3,450 | 3,575 | +110 | +3.2 | 533,600 |
| 3/15 | 3,415 | 3,630 | 3,305 | 3,465 | -15 | -0.4 | 1,369,300 |
| 3/8 | 4,210 | 4,210 | 3,475 | 3,480 | -760 | -17.9 | 1,828,500 |
| 3/1 | 3,730 | 4,275 | 3,700 | 4,240 | +555 | +15.1 | 1,437,600 |
| 2/22 | 3,980 | 4,010 | 3,615 | 3,685 | -365 | -9.0 | 910,900 |
| 2/16 | 3,795 | 4,125 | 3,770 | 4,050 | +310 | +8.3 | 1,665,300 |
| 2/9 | 3,895 | 3,950 | 3,720 | 3,740 | -160 | -4.1 | 811,300 |
| 2/2 | 4,100 | 4,100 | 3,865 | 3,900 | -270 | -6.5 | 1,189,300 |
| 1/26 | 4,040 | 4,355 | 3,930 | 4,170 | +140 | +3.5 | 1,800,000 |
| 1/19 | 4,260 | 4,530 | 4,010 | 4,030 | -265 | -6.2 | 1,308,300 |
| 1/12 | 4,270 | 4,430 | 4,175 | 4,295 | +35 | +0.8 | 699,800 |
| 1/5 | 4,245 | 4,420 | 4,200 | 4,260 | -95 | -2.2 | 475,300 |
| 12/29 | 4,215 | 4,535 | 4,205 | 4,355 | +110 | +2.6 | 917,300 |
| 12/22 | 4,235 | 4,370 | 4,090 | 4,245 | -35 | -0.8 | 771,400 |
| 12/15 | 4,140 | 4,395 | 4,045 | 4,280 | +220 | +5.4 | 1,170,100 |
| 12/8 | 4,525 | 4,700 | 3,950 | 4,060 | -420 | -9.4 | 1,769,100 |
| 12/1 | 4,420 | 4,785 | 4,395 | 4,480 | +200 | +4.7 | 2,106,500 |
| 11/24 | 4,325 | 4,375 | 4,130 | 4,280 | -95 | -2.2 | 1,314,800 |
| 11/17 | 4,675 | 4,790 | 4,295 | 4,375 | -255 | -5.5 | 2,023,200 |
| 11/10 | 4,650 | 5,090 | 4,530 | 4,630 | +175 | +3.9 | 2,085,000 |
| 11/2 | 4,150 | 4,455 | 4,035 | 4,455 | +235 | +5.6 | 1,378,100 |
| 10/27 | 3,960 | 4,220 | 3,660 | 4,220 | +220 | +5.5 | 2,686,800 |
| 10/20 | 4,400 | 4,530 | 3,855 | 4,000 | -550 | -12.1 | 1,396,000 |
| 10/13 | 4,475 | 4,910 | 4,435 | 4,550 | +100 | +2.3 | 772,100 |
| 10/6 | 4,900 | 5,070 | 4,385 | 4,450 | -385 | -8.0 | 1,257,300 |
▶︎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