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 |
|---|---|---|---|---|---|
| 2025/06/13 | 905 | 906 | 884 | 884 | 20,800 |
| 2025/06/12 | 897 | 914 | 897 | 905 | 15,000 |
| 2025/06/11 | 899 | 900 | 896 | 896 | 7,800 |
| 2025/06/10 | 898 | 902 | 887 | 898 | 23,400 |
| 2025/06/09 | 902 | 906 | 899 | 899 | 6,500 |
| 2025/06/06 | 901 | 906 | 901 | 901 | 4,300 |
| 2025/06/05 | 902 | 910 | 899 | 901 | 9,400 |
| 2025/06/04 | 906 | 914 | 902 | 902 | 15,800 |
| 2025/06/03 | 906 | 910 | 903 | 904 | 11,200 |
| 2025/06/02 | 910 | 910 | 901 | 906 | 23,300 |
| 2025/05/30 | 927 | 929 | 915 | 915 | 36,100 |
| 2025/05/29 | 929 | 970 | 920 | 927 | 123,400 |
| 2025/05/28 | 1,009 | 1,012 | 1,004 | 1,004 | 58,000 |
| 2025/05/27 | 1,000 | 1,003 | 997 | 1,003 | 24,800 |
| 2025/05/26 | 1,005 | 1,006 | 996 | 996 | 37,300 |
| 2025/05/23 | 1,003 | 1,004 | 998 | 1,002 | 18,000 |
| 2025/05/22 | 1,000 | 1,002 | 990 | 1,002 | 20,100 |
| 2025/05/21 | 998 | 999 | 991 | 998 | 21,200 |
| 2025/05/20 | 995 | 1,001 | 987 | 994 | 32,700 |
| 2025/05/19 | 1,000 | 1,008 | 993 | 993 | 72,100 |
| 2025/05/16 | 1,003 | 1,021 | 988 | 1,014 | 150,400 |
| 2025/05/15 | 1,189 | 1,241 | 1,169 | 1,183 | 20,000 |
| 2025/05/14 | 1,199 | 1,268 | 1,160 | 1,191 | 66,100 |
| 2025/05/13 | 1,195 | 1,197 | 1,186 | 1,197 | 6,900 |
| 2025/05/12 | 1,175 | 1,185 | 1,175 | 1,185 | 4,900 |
| 2025/05/09 | 1,189 | 1,190 | 1,163 | 1,176 | 6,600 |
| 2025/05/08 | 1,193 | 1,195 | 1,161 | 1,187 | 6,700 |
| 2025/05/07 | 1,173 | 1,190 | 1,159 | 1,190 | 8,000 |
| 2025/05/02 | 1,131 | 1,151 | 1,131 | 1,143 | 5,500 |
| 2025/05/01 | 1,136 | 1,148 | 1,120 | 1,124 | 5,600 |
| 2025/04/30 | 1,150 | 1,168 | 1,136 | 1,136 | 14,400 |
| 2025/04/28 | 1,094 | 1,149 | 1,081 | 1,130 | 13,100 |
| 2025/04/25 | 1,068 | 1,080 | 1,066 | 1,080 | 7,700 |
| 2025/04/24 | 1,035 | 1,075 | 1,035 | 1,068 | 4,200 |
| 2025/04/23 | 1,050 | 1,050 | 1,020 | 1,035 | 6,200 |
| 2025/04/22 | 1,050 | 1,050 | 1,032 | 1,043 | 4,100 |
| 2025/04/21 | 1,079 | 1,098 | 1,016 | 1,049 | 64,400 |
| 2025/04/18 | 1,077 | 1,080 | 1,075 | 1,078 | 3,600 |
| 2025/04/17 | 1,076 | 1,077 | 1,071 | 1,075 | 2,700 |
| 2025/04/16 | 1,074 | 1,077 | 1,067 | 1,077 | 3,100 |
| 2025/04/15 | 1,056 | 1,074 | 1,053 | 1,074 | 6,000 |
| 2025/04/14 | 1,035 | 1,060 | 1,035 | 1,050 | 3,800 |
| 2025/04/11 | 998 | 1,022 | 998 | 1,021 | 3,000 |
| 2025/04/10 | 1,014 | 1,032 | 1,000 | 1,001 | 11,700 |
| 2025/04/09 | 972 | 977 | 951 | 970 | 3,000 |
| 2025/04/08 | 934 | 981 | 934 | 981 | 6,700 |
| 2025/04/07 | 980 | 980 | 918 | 919 | 20,100 |
| 2025/04/04 | 1,037 | 1,037 | 1,001 | 1,017 | 7,300 |
| 2025/04/03 | 1,050 | 1,064 | 1,041 | 1,050 | 7,200 |
| 2025/04/02 | 1,078 | 1,078 | 1,061 | 1,064 | 6,300 |
| 2025/04/01 | 1,070 | 1,080 | 1,055 | 1,074 | 12,600 |
| 2025/03/31 | 1,061 | 1,061 | 1,045 | 1,055 | 7,800 |
| 2025/03/28 | 1,041 | 1,067 | 1,038 | 1,053 | 16,900 |
| 2025/03/27 | 1,029 | 1,050 | 1,021 | 1,041 | 7,800 |
| 2025/03/26 | 1,024 | 1,036 | 1,020 | 1,036 | 4,200 |
| 2025/03/25 | 1,028 | 1,030 | 1,022 | 1,030 | 3,400 |
| 2025/03/24 | 1,021 | 1,033 | 1,015 | 1,032 | 13,000 |
| 2025/03/21 | 1,027 | 1,027 | 1,010 | 1,021 | 17,600 |
| 2025/03/19 | 1,020 | 1,027 | 1,010 | 1,010 | 5,800 |
| 2025/03/18 | 1,003 | 1,015 | 1,003 | 1,014 | 1,800 |
| 2025/03/17 | 997 | 1,003 | 997 | 1,003 | 14,200 |
| 2025/03/14 | 989 | 1,001 | 981 | 998 | 4,800 |
| 2025/03/13 | 988 | 994 | 986 | 994 | 3,300 |
| 2025/03/12 | 989 | 990 | 983 | 988 | 1,900 |
| 2025/03/11 | 995 | 996 | 981 | 989 | 5,300 |
| 2025/03/10 | 1,003 | 1,003 | 996 | 996 | 2,900 |
| 2025/03/07 | 1,000 | 1,001 | 997 | 999 | 3,000 |
| 2025/03/06 | 1,016 | 1,016 | 998 | 998 | 4,700 |
| 2025/03/05 | 1,003 | 1,009 | 1,001 | 1,003 | 900 |
| 2025/03/04 | 1,002 | 1,007 | 1,000 | 1,003 | 5,700 |
| 2025/03/03 | 1,015 | 1,015 | 1,002 | 1,002 | 3,500 |
| 2025/02/28 | 1,023 | 1,023 | 1,008 | 1,015 | 5,600 |
| 2025/02/27 | 1,015 | 1,033 | 1,008 | 1,016 | 9,100 |
| 2025/02/26 | 1,018 | 1,019 | 1,005 | 1,005 | 7,600 |
| 2025/02/25 | 1,010 | 1,040 | 1,006 | 1,009 | 14,800 |
| 2025/02/21 | 1,040 | 1,040 | 1,005 | 1,010 | 15,400 |
| 2025/02/20 | 1,029 | 1,040 | 1,003 | 1,040 | 58,400 |
| 2025/02/19 | 1,057 | 1,093 | 988 | 990 | 213,200 |
| 2025/02/18 | 943 | 955 | 943 | 943 | 1,600 |
| 2025/02/17 | 1,005 | 1,005 | 941 | 943 | 19,000 |
| 2025/02/14 | 905 | 921 | 891 | 921 | 1,100 |
| 2025/02/13 | 883 | 890 | 881 | 890 | 2,000 |
| 2025/02/12 | 877 | 883 | 871 | 883 | 3,800 |
| 2025/02/10 | 894 | 894 | 877 | 877 | 3,300 |
| 2025/02/07 | 895 | 910 | 894 | 894 | 2,900 |
| 2025/02/06 | 881 | 895 | 881 | 895 | 1,200 |
| 2025/02/05 | 882 | 897 | 881 | 881 | 1,900 |
| 2025/02/04 | 884 | 896 | 881 | 881 | 5,600 |
| 2025/02/03 | 890 | 892 | 888 | 888 | 1,100 |
| 2025/01/31 | 900 | 906 | 892 | 892 | 700 |
| 2025/01/30 | 897 | 907 | 897 | 907 | 900 |
| 2025/01/29 | 887 | 912 | 887 | 897 | 1,500 |
| 2025/01/28 | 889 | 890 | 887 | 887 | 1,700 |
| 2025/01/27 | 896 | 896 | 882 | 889 | 1,100 |
| 2025/01/24 | 893 | 893 | 873 | 881 | 1,800 |
| 2025/01/23 | 874 | 888 | 870 | 887 | 2,300 |
| 2025/01/22 | 871 | 875 | 871 | 874 | 1,100 |
| 2025/01/21 | 869 | 878 | 863 | 869 | 1,300 |
| 2025/01/20 | 889 | 889 | 869 | 875 | 6,200 |
| 2025/01/17 | 877 | 889 | 872 | 889 | 2,800 |
| 2025/01/16 | 918 | 918 | 890 | 890 | 4,200 |
| 2025/01/15 | 925 | 925 | 919 | 919 | 800 |
| 2025/01/14 | 901 | 925 | 883 | 925 | 2,900 |
| 2025/01/10 | 916 | 919 | 905 | 906 | 3,000 |
| 2025/01/09 | 931 | 931 | 924 | 924 | 400 |
| 2025/01/08 | 925 | 933 | 920 | 933 | 1,200 |
| 2025/01/07 | 905 | 940 | 905 | 925 | 5,200 |
| 2025/01/06 | 885 | 905 | 872 | 905 | 4,700 |
| 2024/12/30 | 876 | 885 | 871 | 885 | 5,100 |
| 2024/12/27 | 876 | 895 | 876 | 876 | 8,400 |
| 2024/12/26 | 882 | 882 | 874 | 876 | 8,700 |
| 2024/12/25 | 876 | 890 | 875 | 882 | 8,800 |
| 2024/12/24 | 893 | 893 | 855 | 877 | 17,700 |
| 2024/12/23 | 912 | 917 | 894 | 897 | 51,600 |
| 2024/12/20 | 920 | 939 | 913 | 920 | 4,000 |
| 2024/12/19 | 933 | 933 | 917 | 920 | 14,400 |
| 2024/12/18 | 960 | 960 | 934 | 936 | 6,300 |
| 2024/12/17 | 957 | 960 | 952 | 960 | 11,800 |
| 2024/12/16 | 951 | 959 | 951 | 952 | 9,700 |
| 2024/12/13 | 940 | 952 | 940 | 951 | 5,300 |
| 2024/12/12 | 960 | 961 | 912 | 942 | 10,500 |
| 2024/12/11 | 961 | 961 | 958 | 958 | 1,300 |
| 2024/12/10 | 971 | 973 | 961 | 961 | 1,000 |
| 2024/12/09 | 971 | 971 | 965 | 970 | 6,900 |
| 2024/12/05 | 1,000 | 1,000 | 972 | 972 | 51,100 |
| 2024/12/04 | 972 | 980 | 972 | 980 | 1,200 |
| 2024/12/03 | 958 | 972 | 958 | 972 | 1,400 |
| 2024/12/02 | 963 | 963 | 958 | 958 | 400 |
| 2024/11/29 | 963 | 968 | 963 | 963 | 500 |
| 2024/11/28 | 995 | 995 | 971 | 971 | 43,900 |
| 2024/11/27 | 980 | 980 | 980 | 980 | 100 |
| 2024/11/26 | 980 | 980 | 980 | 980 | 100 |
| 2024/11/25 | 994 | 994 | 980 | 980 | 1,600 |
| 2024/11/22 | 983 | 995 | 983 | 994 | 1,300 |
| 2024/11/21 | 982 | 982 | 982 | 982 | 3,500 |
| 2024/11/20 | 957 | 972 | 957 | 972 | 2,100 |
| 2024/11/19 | 962 | 962 | 952 | 952 | 1,100 |
| 2024/11/18 | 952 | 966 | 946 | 962 | 7,100 |
| 2024/11/15 | 1,040 | 1,040 | 970 | 976 | 9,000 |
| 2024/11/14 | 1,026 | 1,026 | 1,010 | 1,010 | 3,200 |
| 2024/11/13 | 1,031 | 1,031 | 1,026 | 1,026 | 5,000 |
| 2024/11/12 | 1,026 | 1,049 | 1,026 | 1,026 | 2,600 |
| 2024/11/11 | 1,020 | 1,026 | 1,015 | 1,026 | 1,900 |
| 2024/11/08 | 1,007 | 1,023 | 1,007 | 1,013 | 1,300 |
| 2024/11/07 | 1,005 | 1,014 | 1,005 | 1,010 | 800 |
| 2024/11/06 | 1,006 | 1,006 | 1,005 | 1,005 | 1,400 |
| 2024/11/05 | 1,029 | 1,029 | 1,002 | 1,004 | 2,700 |
| 2024/11/01 | 1,010 | 1,034 | 1,010 | 1,034 | 700 |
| 2024/10/31 | 1,036 | 1,036 | 1,014 | 1,026 | 3,100 |
| 2024/10/30 | 1,038 | 1,038 | 1,037 | 1,037 | 1,100 |
| 2024/10/29 | 1,011 | 1,038 | 1,011 | 1,038 | 1,400 |
| 2024/10/28 | 1,024 | 1,024 | 1,005 | 1,005 | 800 |
| 2024/10/25 | 1,038 | 1,038 | 1,008 | 1,033 | 1,400 |
| 2024/10/24 | 1,014 | 1,036 | 1,007 | 1,036 | 3,400 |
| 2024/10/23 | 1,016 | 1,017 | 1,013 | 1,016 | 1,800 |
| 2024/10/22 | 1,040 | 1,040 | 1,039 | 1,039 | 1,200 |
| 2024/10/21 | 1,035 | 1,039 | 1,035 | 1,039 | 500 |
| 2024/10/18 | 1,017 | 1,034 | 1,017 | 1,034 | 1,500 |
| 2024/10/17 | 1,013 | 1,032 | 1,013 | 1,015 | 1,300 |
| 2024/10/16 | 1,035 | 1,035 | 1,035 | 1,035 | 200 |
| 2024/10/15 | 1,044 | 1,044 | 1,035 | 1,035 | 1,600 |
| 2024/10/11 | 1,040 | 1,050 | 1,040 | 1,040 | 1,200 |
| 2024/10/10 | 1,023 | 1,038 | 1,023 | 1,038 | 400 |
| 2024/10/09 | 1,030 | 1,035 | 1,030 | 1,035 | 1,500 |
| 2024/10/08 | 1,018 | 1,023 | 1,018 | 1,023 | 700 |
| 2024/10/07 | 1,018 | 1,023 | 1,018 | 1,023 | 900 |
| 2024/10/04 | 1,036 | 1,036 | 1,018 | 1,018 | 500 |
| 2024/10/03 | 1,004 | 1,015 | 1,004 | 1,015 | 900 |
| 2024/10/02 | 1,005 | 1,011 | 1,004 | 1,004 | 1,700 |
| 2024/10/01 | 1,001 | 1,011 | 1,001 | 1,011 | 1,700 |
| 2024/09/30 | 1,030 | 1,039 | 1,016 | 1,027 | 1,900 |
| 2024/09/27 | 1,043 | 1,067 | 1,010 | 1,040 | 1,900 |
| 2024/09/26 | 1,051 | 1,059 | 1,042 | 1,043 | 2,600 |
| 2024/09/25 | 1,053 | 1,055 | 1,053 | 1,054 | 1,100 |
| 2024/09/24 | 1,043 | 1,043 | 1,032 | 1,032 | 10,200 |
| 2024/09/20 | 1,023 | 1,036 | 1,011 | 1,036 | 2,000 |
| 2024/09/19 | 1,046 | 1,046 | 1,016 | 1,022 | 1,500 |
| 2024/09/18 | 1,034 | 1,034 | 1,017 | 1,031 | 1,100 |
| 2024/09/17 | 1,038 | 1,038 | 1,020 | 1,023 | 2,100 |
| 2024/09/13 | 1,018 | 1,020 | 1,018 | 1,020 | 1,600 |
| 2024/09/12 | 1,012 | 1,012 | 1,009 | 1,009 | 300 |
| 2024/09/11 | 1,000 | 1,009 | 997 | 1,009 | 2,300 |
| 2024/09/10 | 1,000 | 1,000 | 1,000 | 1,000 | 700 |
| 2024/09/09 | 997 | 997 | 981 | 988 | 1,500 |
| 2024/09/06 | 1,010 | 1,010 | 1,000 | 1,000 | 1,200 |
| 2024/09/05 | 996 | 1,005 | 995 | 1,004 | 6,100 |
| 2024/09/04 | 1,000 | 1,007 | 996 | 996 | 3,400 |
| 2024/09/03 | 1,038 | 1,038 | 997 | 1,006 | 5,700 |
| 2024/09/02 | 1,006 | 1,038 | 1,006 | 1,038 | 900 |
| 2024/08/30 | 1,045 | 1,045 | 1,000 | 1,005 | 1,300 |
| 2024/08/29 | 1,020 | 1,020 | 1,015 | 1,017 | 800 |
| 2024/08/28 | 1,037 | 1,037 | 1,020 | 1,020 | 700 |
| 2024/08/27 | 1,014 | 1,036 | 1,012 | 1,036 | 1,100 |
| 2024/08/26 | 1,038 | 1,038 | 1,000 | 1,014 | 3,200 |
| 2024/08/23 | 1,000 | 1,040 | 1,000 | 1,038 | 1,800 |
| 2024/08/22 | 1,009 | 1,009 | 996 | 1,000 | 6,300 |
| 2024/08/21 | 1,008 | 1,015 | 1,008 | 1,015 | 500 |
| 2024/08/20 | 998 | 1,013 | 998 | 1,013 | 200 |
| 2024/08/19 | 1,004 | 1,004 | 993 | 998 | 2,700 |
| 2024/08/16 | 1,001 | 1,026 | 1,000 | 1,008 | 4,100 |