KabuInsight

弁護士ドットコム

6027
プライム/サービス業/Bengo4.com,Inc.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-132,716.02,800.02,716.02,765.0-1.0-0.04%60,100
2026-03-122,822.02,863.02,739.02,766.0-69.0-2.43%104,900
2026-03-112,850.02,865.02,815.02,835.0-2.0-0.07%176,200
2026-03-102,809.02,837.02,723.02,837.0+28.0+1.00%192,900
2026-03-092,752.02,835.02,726.02,809.0+8.0+0.29%490,800
2026-03-062,650.02,809.02,643.02,801.0+224.0+8.69%595,500
2026-03-052,511.02,690.02,511.02,577.0+166.0+6.89%375,700
2026-03-042,500.02,522.02,402.02,411.0-44.0-1.79%164,100
2026-03-032,533.02,538.02,453.02,455.0+11.0+0.45%284,600
2026-03-022,428.02,459.02,365.02,444.0+5.0+0.21%179,200
2026-02-272,500.02,535.02,438.02,439.0-111.0-4.35%338,700
2026-02-262,344.02,550.02,327.02,550.0+245.0+10.63%353,500
2026-02-252,330.02,340.02,274.02,305.0+18.0+0.79%128,700
2026-02-242,260.02,307.02,250.02,287.0-20.0-0.87%109,400
2026-02-202,298.02,321.02,290.02,307.0-5.0-0.22%98,900
2026-02-192,335.02,346.02,260.02,312.0+27.0+1.18%211,700
2026-02-182,355.02,361.02,272.02,285.0-66.0-2.81%274,100
2026-02-172,432.02,432.02,330.02,351.0-72.0-2.97%235,100
2026-02-162,433.02,456.02,395.02,423.0-12.0-0.49%282,500
2026-02-132,585.02,588.02,435.02,435.0-240.0-8.97%447,600
2026-02-122,599.02,677.02,590.02,675.0+80.0+3.08%308,000
2026-02-102,555.02,595.02,529.02,595.0+76.0+3.02%167,600
2026-02-092,530.02,542.02,480.02,519.0+19.0+0.76%192,900
2026-02-062,491.02,508.02,410.02,500.0-25.0-0.99%270,800
2026-02-052,570.02,596.02,500.02,525.0-19.0-0.75%358,700
2026-02-042,690.02,723.02,544.02,544.0-346.0-11.97%717,600
2026-02-032,878.02,914.02,854.02,890.0+15.0+0.52%161,300
2026-02-022,948.02,957.02,845.02,875.0-27.0-0.93%167,000
2026-01-302,940.02,960.02,889.02,902.0-108.0-3.59%254,700
2026-01-292,950.03,010.02,895.03,010.0+71.0+2.42%989,900
2026-01-283,000.03,005.02,922.02,939.0-96.0-3.16%183,700
2026-01-273,015.03,095.02,970.03,035.0+44.0+1.47%112,300
2026-01-263,000.03,020.02,965.02,991.0-49.0-1.61%142,100
2026-01-233,035.03,045.03,000.03,040.0+40.0+1.33%85,600
2026-01-223,125.03,140.02,985.03,000.0-65.0-2.12%190,000
2026-01-213,100.03,150.03,015.03,065.0-155.0-4.81%322,700
2026-01-203,370.03,385.03,215.03,220.0-155.0-4.59%121,200
2026-01-193,450.03,450.03,345.03,375.0-5.0-0.15%138,200
2026-01-163,440.03,470.03,355.03,380.0-20.0-0.59%149,100
2026-01-153,305.03,490.03,300.03,400.0+120.0+3.66%234,500
2026-01-143,280.03,325.03,260.03,280.0+35.0+1.08%99,200
2026-01-133,305.03,360.03,235.03,245.0-25.0-0.76%130,500
2026-01-093,325.03,330.03,230.03,270.0-35.0-1.06%93,800
2026-01-083,215.03,330.03,210.03,305.0+65.0+2.01%150,200
2026-01-073,150.03,260.03,130.03,240.0+70.0+2.21%154,900
2026-01-063,115.03,170.03,115.03,170.0+65.0+2.09%85,700
2026-01-053,200.03,200.03,075.03,105.0-45.0-1.43%98,500
2025-12-303,250.03,250.03,135.03,150.0-100.0-3.08%110,000
2025-12-293,200.03,285.03,160.03,250.0+65.0+2.04%188,100
2025-12-263,110.03,185.03,100.03,185.0+100.0+3.24%144,700
2025-12-253,030.03,155.03,000.03,085.0+85.0+2.83%165,000
2025-12-242,970.03,035.02,954.03,000.0+30.0+1.01%87,700
2025-12-232,939.02,970.02,931.02,970.0+53.0+1.82%75,400
2025-12-223,025.03,030.02,914.02,917.0-77.0-2.57%133,800
2025-12-192,953.03,025.02,921.02,994.0+10.0+0.34%111,600
2025-12-183,020.03,040.02,965.02,984.0-36.0-1.19%95,100
2025-12-173,065.03,075.02,984.03,020.0-20.0-0.66%104,400
2025-12-163,080.03,105.03,040.03,040.0-55.0-1.78%62,700
2025-12-152,999.03,130.02,991.03,095.0+85.0+2.82%141,500
2025-12-123,000.03,030.02,965.03,010.0-10.0-0.33%121,300
2025-12-113,065.03,075.02,986.03,020.0-35.0-1.15%91,700
2025-12-103,055.03,070.03,010.03,055.0-5.0-0.16%82,900
2025-12-093,110.03,125.03,005.03,060.0-50.0-1.61%132,000
2025-12-083,130.03,200.03,050.03,110.0-25.0-0.80%239,600
2025-12-053,015.03,275.03,005.03,135.0+139.0+4.64%546,300
2025-12-042,893.02,998.02,880.02,996.0+73.0+2.50%247,000
2025-12-032,813.02,938.02,782.02,923.0+113.0+4.02%212,800
2025-12-022,914.02,958.02,798.02,810.0-126.0-4.29%271,900
2025-12-012,993.03,030.02,932.02,936.0-7.0-0.24%362,400
2025-11-282,888.02,977.02,867.02,943.0+205.0+7.49%687,500
2025-11-272,776.02,803.02,735.02,738.0-39.0-1.40%119,200
2025-11-262,788.02,808.02,760.02,777.0+7.0+0.25%103,400
2025-11-252,877.02,878.02,752.02,770.0-110.0-3.82%169,700
2025-11-212,800.02,880.02,800.02,880.0+69.0+2.45%93,600
2025-11-202,815.02,864.02,804.02,811.0+15.0+0.54%64,100
2025-11-192,781.02,838.02,750.02,796.0+9.0+0.32%76,200
2025-11-182,810.02,835.02,778.02,787.0-62.0-2.18%137,100
2025-11-172,871.02,889.02,818.02,849.0-42.0-1.45%167,300
2025-11-142,935.02,977.02,877.02,891.0-164.0-5.37%291,500
2025-11-132,865.03,085.02,861.03,055.0+20.0+0.66%496,500
2025-11-123,015.03,085.02,985.03,035.0+47.0+1.57%305,600
2025-11-112,997.03,015.02,947.02,988.0+41.0+1.39%161,200
2025-11-102,906.02,947.02,889.02,947.0+56.0+1.94%82,400
2025-11-072,890.02,961.02,856.02,891.0-10.0-0.34%137,200
2025-11-062,915.02,958.02,885.02,901.0+12.0+0.42%122,700
2025-11-052,913.02,922.02,831.02,889.0-61.0-2.07%177,700
2025-11-043,005.03,030.02,950.02,950.0-100.0-3.28%119,800
2025-10-312,997.03,050.02,976.03,050.0+100.0+3.39%120,900
2025-10-302,889.02,979.02,862.02,950.0+56.0+1.94%276,300
2025-10-293,060.03,080.02,873.02,894.0-186.0-6.04%233,500
2025-10-283,145.03,145.03,045.03,080.0-65.0-2.07%64,400
2025-10-273,140.03,175.03,105.03,145.0+40.0+1.29%70,200
2025-10-243,140.03,175.03,100.03,105.0-85.0-2.66%106,800
2025-10-233,215.03,230.03,145.03,190.0-55.0-1.69%106,300
2025-10-223,205.03,250.03,170.03,245.0+65.0+2.04%127,100
2025-10-213,145.03,205.03,140.03,180.0+35.0+1.11%88,900
2025-10-203,080.03,180.03,060.03,145.0+110.0+3.62%156,500
2025-10-173,040.03,060.03,025.03,035.0+5.0+0.17%109,900
2025-10-163,000.03,080.03,000.03,030.0+80.0+2.71%141,600
2025-10-152,907.02,984.02,907.02,950.0+16.0+0.55%155,400
2025-10-142,900.02,968.02,877.02,934.0-86.0-2.85%212,600
2025-10-102,985.03,035.02,984.03,020.0+24.0+0.80%132,600
2025-10-093,035.03,095.02,986.02,996.0-79.0-2.57%138,500
2025-10-083,035.03,090.03,015.03,075.0+40.0+1.32%105,400
2025-10-073,070.03,070.03,005.03,035.0-5.0-0.16%118,400
2025-10-063,100.03,110.03,030.03,040.0-5.0-0.16%147,200
2025-10-033,050.03,100.03,025.03,045.00.00.00%94,800
2025-10-023,115.03,160.03,030.03,045.0-25.0-0.81%150,900
2025-10-013,110.03,110.03,030.03,070.0-70.0-2.23%142,600
2025-09-303,230.03,230.03,140.03,140.0-90.0-2.79%126,300
2025-09-293,340.03,370.03,225.03,230.0-80.0-2.42%160,300
2025-09-263,240.03,380.03,220.03,310.0+75.0+2.32%234,200
2025-09-253,260.03,300.03,220.03,235.0-25.0-0.77%140,900
2025-09-243,360.03,360.03,260.03,260.0-160.0-4.68%149,800
2025-09-223,430.03,470.03,410.03,420.0+50.0+1.48%90,900
2025-09-193,415.03,440.03,310.03,370.0-5.0-0.15%152,300
2025-09-183,410.03,430.03,360.03,375.0-55.0-1.60%131,100
2025-09-173,500.03,515.03,415.03,430.0-50.0-1.44%120,500
2025-09-163,550.03,565.03,460.03,480.0-130.0-3.60%180,400
2025-09-123,730.03,730.03,570.03,610.0——133,200

直近120営業日分を表示