リビングプラットフォーム(7091)の株価時系列情報
リビングプラットフォーム(7091)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2026/05/08 | 1,244 | 1,267 | 1,226 | 1,259 | 13,400 |
| 2026/05/07 | 1,263 | 1,275 | 1,250 | 1,250 | 6,700 |
| 2026/05/01 | 1,247 | 1,288 | 1,242 | 1,264 | 7,500 |
| 2026/04/30 | 1,249 | 1,272 | 1,246 | 1,258 | 5,200 |
| 2026/04/28 | 1,251 | 1,283 | 1,251 | 1,279 | 5,300 |
| 2026/04/27 | 1,273 | 1,278 | 1,226 | 1,272 | 7,500 |
| 2026/04/24 | 1,273 | 1,294 | 1,252 | 1,284 | 4,300 |
| 2026/04/23 | 1,273 | 1,298 | 1,248 | 1,286 | 9,100 |
| 2026/04/22 | 1,300 | 1,309 | 1,265 | 1,284 | 5,400 |
| 2026/04/21 | 1,269 | 1,316 | 1,243 | 1,315 | 7,300 |
| 2026/04/20 | 1,285 | 1,285 | 1,244 | 1,278 | 5,600 |
| 2026/04/17 | 1,263 | 1,299 | 1,257 | 1,287 | 5,800 |
| 2026/04/16 | 1,305 | 1,305 | 1,280 | 1,291 | 6,600 |
| 2026/04/15 | 1,303 | 1,303 | 1,283 | 1,299 | 2,100 |
| 2026/04/14 | 1,299 | 1,307 | 1,281 | 1,304 | 4,500 |
| 2026/04/13 | 1,289 | 1,308 | 1,271 | 1,307 | 6,200 |
| 2026/04/10 | 1,280 | 1,309 | 1,279 | 1,308 | 4,900 |
| 2026/04/09 | 1,291 | 1,291 | 1,288 | 1,290 | 700 |
| 2026/04/08 | 1,270 | 1,293 | 1,270 | 1,290 | 3,000 |
| 2026/04/07 | 1,271 | 1,289 | 1,232 | 1,289 | 7,000 |
| 2026/04/06 | 1,284 | 1,291 | 1,271 | 1,289 | 4,600 |
| 2026/04/03 | 1,275 | 1,293 | 1,270 | 1,287 | 5,000 |
| 2026/03/27 | 1,195 | 1,220 | 1,190 | 1,191 | 7,600 |
| 2026/03/26 | 1,195 | 1,199 | 1,184 | 1,195 | 2,900 |
| 2026/03/25 | 1,194 | 1,210 | 1,184 | 1,195 | 3,600 |
| 2026/03/24 | 1,214 | 1,214 | 1,163 | 1,186 | 3,100 |
| 2026/03/23 | 1,188 | 1,198 | 1,161 | 1,184 | 6,300 |
| 2026/03/19 | 1,227 | 1,227 | 1,187 | 1,218 | 7,600 |
| 2026/03/18 | 1,225 | 1,230 | 1,208 | 1,229 | 3,000 |
| 2026/03/17 | 1,212 | 1,240 | 1,201 | 1,221 | 4,500 |
| 2026/03/16 | 1,197 | 1,222 | 1,195 | 1,218 | 4,600 |
| 2026/03/13 | 1,202 | 1,235 | 1,194 | 1,222 | 5,800 |
| 2026/03/12 | 1,223 | 1,247 | 1,202 | 1,232 | 4,000 |
| 2026/03/11 | 1,185 | 1,269 | 1,184 | 1,248 | 17,200 |
| 2026/03/10 | 1,147 | 1,187 | 1,132 | 1,185 | 6,400 |
| 2026/03/09 | 1,127 | 1,164 | 1,127 | 1,157 | 4,700 |
| 2026/03/06 | 1,162 | 1,190 | 1,162 | 1,187 | 1,000 |
| 2026/03/05 | 1,160 | 1,215 | 1,160 | 1,192 | 4,800 |
| 2026/03/04 | 1,160 | 1,188 | 1,082 | 1,130 | 53,000 |
| 2026/03/03 | 1,243 | 1,277 | 1,190 | 1,215 | 7,700 |
| 2026/03/02 | 1,214 | 1,247 | 1,190 | 1,245 | 13,300 |
| 2026/02/27 | 1,200 | 1,278 | 1,193 | 1,233 | 10,900 |
| 2026/02/26 | 1,133 | 1,200 | 1,133 | 1,195 | 6,200 |
| 2026/02/25 | 1,125 | 1,159 | 1,121 | 1,155 | 3,400 |
| 2026/02/24 | 1,167 | 1,180 | 1,127 | 1,141 | 3,500 |
| 2026/02/20 | 1,159 | 1,191 | 1,159 | 1,167 | 6,700 |
| 2026/02/19 | 1,151 | 1,159 | 1,105 | 1,159 | 8,600 |
| 2026/02/18 | 1,167 | 1,184 | 1,126 | 1,157 | 11,700 |
| 2026/02/17 | 1,150 | 1,170 | 1,077 | 1,170 | 25,000 |
| 2026/02/16 | 1,157 | 1,177 | 1,055 | 1,166 | 54,100 |
| 2026/02/13 | 1,285 | 1,307 | 1,271 | 1,307 | 9,900 |
| 2026/02/12 | 1,263 | 1,276 | 1,242 | 1,276 | 6,300 |
| 2026/02/10 | 1,243 | 1,263 | 1,241 | 1,263 | 7,100 |
| 2026/02/09 | 1,232 | 1,260 | 1,200 | 1,254 | 8,800 |
| 2026/02/06 | 1,192 | 1,233 | 1,192 | 1,228 | 11,300 |
| 2026/02/05 | 1,171 | 1,222 | 1,171 | 1,202 | 16,500 |
| 2026/02/04 | 1,224 | 1,225 | 1,189 | 1,211 | 9,300 |
| 2026/02/03 | 1,200 | 1,230 | 1,190 | 1,228 | 10,600 |
| 2026/02/02 | 1,192 | 1,202 | 1,188 | 1,195 | 4,200 |
| 2026/01/30 | 1,202 | 1,203 | 1,185 | 1,203 | 3,100 |
| 2026/01/29 | 1,190 | 1,200 | 1,175 | 1,194 | 3,300 |
| 2026/01/28 | 1,171 | 1,202 | 1,161 | 1,193 | 7,500 |
| 2026/01/27 | 1,155 | 1,224 | 1,155 | 1,180 | 8,100 |
| 2026/01/26 | 1,156 | 1,158 | 1,156 | 1,156 | 400 |
| 2026/01/23 | 1,139 | 1,158 | 1,139 | 1,156 | 2,000 |
| 2026/01/22 | 1,145 | 1,145 | 1,127 | 1,144 | 5,200 |
| 2026/01/21 | 1,141 | 1,151 | 1,135 | 1,151 | 1,400 |
| 2026/01/20 | 1,140 | 1,150 | 1,140 | 1,141 | 3,200 |
| 2026/01/19 | 1,131 | 1,140 | 1,121 | 1,140 | 3,700 |
| 2026/01/16 | 1,145 | 1,145 | 1,126 | 1,130 | 2,300 |
| 2026/01/15 | 1,103 | 1,140 | 1,103 | 1,128 | 4,500 |
| 2026/01/14 | 1,115 | 1,115 | 1,104 | 1,106 | 2,700 |
| 2026/01/13 | 1,104 | 1,135 | 1,100 | 1,117 | 9,800 |
| 2026/01/09 | 1,133 | 1,150 | 1,100 | 1,126 | 12,500 |
| 2026/01/08 | 1,071 | 1,159 | 1,063 | 1,133 | 17,100 |
| 2026/01/07 | 1,065 | 1,076 | 1,059 | 1,071 | 10,400 |
| 2026/01/06 | 1,056 | 1,075 | 1,056 | 1,065 | 9,400 |
| 2026/01/05 | 1,056 | 1,075 | 1,050 | 1,056 | 6,900 |
| 2025/12/30 | 1,047 | 1,069 | 1,038 | 1,058 | 5,600 |
| 2025/12/29 | 1,048 | 1,048 | 1,037 | 1,038 | 3,300 |
| 2025/12/26 | 1,036 | 1,047 | 1,029 | 1,040 | 4,400 |
| 2025/12/25 | 1,008 | 1,034 | 1,007 | 1,030 | 8,800 |
| 2025/12/24 | 1,029 | 1,030 | 1,001 | 1,008 | 12,700 |
| 2025/12/23 | 1,045 | 1,045 | 1,032 | 1,032 | 9,100 |
| 2025/12/22 | 1,050 | 1,050 | 1,040 | 1,045 | 4,600 |
| 2025/12/19 | 1,053 | 1,054 | 1,039 | 1,039 | 1,000 |
| 2025/12/18 | 1,041 | 1,051 | 1,036 | 1,040 | 7,000 |
| 2025/12/17 | 1,042 | 1,044 | 1,042 | 1,044 | 400 |
| 2025/12/16 | 1,046 | 1,056 | 1,036 | 1,056 | 5,700 |
| 2025/12/15 | 1,039 | 1,047 | 1,037 | 1,046 | 1,300 |
| 2025/12/12 | 1,050 | 1,050 | 1,041 | 1,045 | 3,400 |
| 2025/12/11 | 1,056 | 1,067 | 1,037 | 1,047 | 3,800 |
| 2025/12/10 | 1,065 | 1,068 | 1,035 | 1,055 | 4,900 |
| 2025/12/09 | 1,052 | 1,077 | 1,052 | 1,059 | 4,100 |
| 2025/12/08 | 1,081 | 1,081 | 1,055 | 1,056 | 3,100 |
| 2025/12/05 | 1,085 | 1,085 | 1,068 | 1,068 | 5,100 |
| 2025/12/04 | 1,068 | 1,077 | 1,066 | 1,067 | 5,500 |
| 2025/12/03 | 1,056 | 1,073 | 1,047 | 1,073 | 4,000 |
| 2025/12/02 | 1,044 | 1,058 | 1,031 | 1,056 | 5,000 |
| 2025/12/01 | 1,037 | 1,047 | 1,037 | 1,047 | 4,900 |
| 2025/11/28 | 1,035 | 1,036 | 1,024 | 1,034 | 7,000 |
| 2025/11/27 | 1,030 | 1,030 | 1,017 | 1,021 | 3,400 |
| 2025/11/26 | 1,024 | 1,030 | 1,014 | 1,018 | 5,900 |
| 2025/11/25 | 1,013 | 1,025 | 1,013 | 1,023 | 4,600 |
| 2025/11/21 | 999 | 1,011 | 998 | 1,011 | 9,600 |
| 2025/11/20 | 1,018 | 1,018 | 1,007 | 1,010 | 2,800 |
| 2025/11/19 | 1,005 | 1,017 | 1,005 | 1,017 | 4,300 |
| 2025/11/18 | 1,024 | 1,024 | 1,001 | 1,005 | 14,700 |
| 2025/11/17 | 1,097 | 1,097 | 1,024 | 1,024 | 46,700 |
| 2025/11/14 | 984 | 999 | 984 | 992 | 4,600 |
| 2025/11/13 | 990 | 999 | 986 | 991 | 4,200 |
| 2025/11/12 | 987 | 994 | 982 | 994 | 5,900 |
| 2025/11/11 | 983 | 996 | 983 | 988 | 3,600 |
| 2025/11/10 | 984 | 988 | 977 | 983 | 2,100 |
| 2025/11/07 | 990 | 995 | 981 | 985 | 1,500 |
| 2025/11/06 | 985 | 988 | 985 | 985 | 1,500 |
| 2025/11/05 | 973 | 974 | 971 | 972 | 1,800 |
| 2025/11/04 | 985 | 992 | 962 | 968 | 6,200 |
| 2025/10/31 | 979 | 980 | 978 | 980 | 500 |
| 2025/10/30 | 980 | 981 | 979 | 979 | 1,400 |
| 2025/10/29 | 991 | 995 | 980 | 995 | 4,300 |
| 2025/10/28 | 1,000 | 1,000 | 992 | 992 | 3,700 |
| 2025/10/27 | 997 | 1,000 | 993 | 995 | 4,000 |
| 2025/10/24 | 1,000 | 1,001 | 993 | 998 | 3,600 |
| 2025/10/23 | 990 | 1,000 | 990 | 1,000 | 6,500 |
| 2025/10/22 | 983 | 987 | 979 | 987 | 3,500 |
| 2025/10/21 | 976 | 976 | 966 | 968 | 2,900 |
| 2025/10/20 | 984 | 991 | 975 | 976 | 5,600 |
| 2025/10/17 | 964 | 1,001 | 964 | 980 | 6,800 |
| 2025/10/16 | 960 | 978 | 957 | 964 | 4,000 |
| 2025/10/15 | 942 | 961 | 942 | 956 | 1,800 |
| 2025/10/14 | 950 | 959 | 929 | 942 | 23,900 |
| 2025/10/10 | 973 | 975 | 965 | 972 | 7,700 |
| 2025/10/09 | 995 | 1,001 | 984 | 985 | 8,600 |
| 2025/10/08 | 1,004 | 1,004 | 971 | 995 | 11,900 |
| 2025/10/07 | 990 | 1,005 | 976 | 1,004 | 29,800 |
| 2025/10/06 | 992 | 1,005 | 967 | 977 | 51,900 |
| 2025/10/03 | 928 | 947 | 927 | 947 | 3,600 |
| 2025/10/02 | 945 | 945 | 928 | 931 | 7,000 |
| 2025/10/01 | 963 | 964 | 948 | 948 | 9,500 |
| 2025/09/30 | 951 | 962 | 951 | 962 | 3,400 |
| 2025/09/29 | 933 | 952 | 933 | 952 | 6,100 |
| 2025/09/26 | 963 | 963 | 948 | 948 | 7,500 |
| 2025/09/25 | 962 | 969 | 955 | 960 | 14,300 |
| 2025/09/24 | 952 | 955 | 948 | 953 | 4,700 |
| 2025/09/22 | 946 | 950 | 944 | 950 | 3,100 |
| 2025/09/19 | 936 | 949 | 929 | 949 | 8,200 |
| 2025/09/18 | 929 | 944 | 929 | 930 | 4,400 |
| 2025/09/17 | 934 | 935 | 928 | 929 | 5,000 |
| 2025/09/16 | 935 | 939 | 934 | 934 | 4,400 |
| 2025/09/12 | 940 | 940 | 935 | 935 | 2,400 |
| 2025/09/11 | 936 | 940 | 933 | 936 | 3,300 |
| 2025/09/10 | 940 | 942 | 930 | 941 | 7,600 |
| 2025/09/09 | 938 | 944 | 936 | 936 | 4,000 |
| 2025/09/08 | 950 | 950 | 936 | 946 | 4,400 |
| 2025/09/05 | 939 | 950 | 939 | 945 | 2,700 |
| 2025/09/04 | 937 | 945 | 936 | 936 | 3,600 |
| 2025/09/03 | 941 | 943 | 937 | 937 | 4,100 |
| 2025/09/02 | 945 | 945 | 940 | 941 | 4,600 |
| 2025/09/01 | 957 | 958 | 937 | 937 | 8,800 |
| 2025/08/29 | 965 | 965 | 953 | 957 | 4,800 |
| 2025/08/28 | 967 | 968 | 957 | 960 | 8,100 |
| 2025/08/27 | 954 | 966 | 953 | 965 | 10,600 |
| 2025/08/26 | 955 | 967 | 950 | 950 | 10,200 |
| 2025/08/25 | 966 | 969 | 951 | 951 | 13,800 |
| 2025/08/22 | 934 | 965 | 933 | 958 | 25,200 |
| 2025/08/21 | 936 | 942 | 928 | 932 | 12,600 |
| 2025/08/20 | 933 | 939 | 928 | 936 | 8,500 |
| 2025/08/19 | 939 | 939 | 931 | 936 | 6,100 |
| 2025/08/18 | 943 | 949 | 928 | 932 | 18,700 |
| 2025/08/15 | 950 | 952 | 930 | 942 | 39,800 |
| 2025/08/14 | 917 | 930 | 917 | 929 | 7,800 |
| 2025/08/13 | 928 | 928 | 915 | 916 | 3,700 |
| 2025/08/12 | 925 | 932 | 918 | 922 | 12,800 |
| 2025/08/08 | 914 | 914 | 907 | 913 | 5,800 |
| 2025/08/07 | 911 | 916 | 906 | 916 | 4,500 |
| 2025/08/06 | 916 | 916 | 909 | 913 | 3,300 |
| 2025/08/05 | 905 | 915 | 905 | 915 | 10,000 |
| 2025/08/04 | 914 | 919 | 905 | 905 | 11,900 |
| 2025/08/01 | 921 | 929 | 918 | 920 | 10,300 |
| 2025/07/31 | 927 | 928 | 922 | 922 | 5,400 |
| 2025/07/30 | 929 | 932 | 926 | 927 | 4,600 |
| 2025/07/29 | 934 | 934 | 926 | 926 | 3,700 |
| 2025/07/28 | 924 | 934 | 924 | 929 | 7,600 |
| 2025/07/25 | 939 | 939 | 915 | 927 | 14,300 |
| 2025/07/24 | 934 | 937 | 926 | 936 | 9,400 |
| 2025/07/23 | 941 | 950 | 925 | 926 | 16,600 |
| 2025/07/22 | 951 | 956 | 933 | 945 | 24,000 |
| 2025/07/18 | 926 | 932 | 919 | 921 | 25,100 |
| 2025/07/17 | 938 | 968 | 910 | 921 | 75,000 |
| 2025/07/16 | 881 | 1,025 | 881 | 935 | 635,500 |
| 2025/07/15 | 880 | 880 | 874 | 878 | 3,700 |
| 2025/07/14 | 875 | 877 | 870 | 872 | 1,400 |
| 2025/07/11 | 872 | 880 | 872 | 874 | 5,700 |
| 2025/07/10 | 878 | 879 | 869 | 869 | 3,300 |
| 2025/07/09 | 868 | 879 | 867 | 878 | 7,200 |
| 2025/07/08 | 863 | 870 | 863 | 864 | 3,100 |
| 2025/07/07 | 861 | 862 | 858 | 860 | 6,000 |
| 2025/07/04 | 867 | 872 | 863 | 863 | 4,400 |
| 2025/07/03 | 872 | 875 | 867 | 867 | 5,500 |