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 |
|---|---|---|---|---|---|
| 2020/12/30 | 2,970 | 3,060 | 2,951 | 3,060 | 1,800 |
| 2020/12/29 | 2,977 | 3,030 | 2,977 | 3,030 | 500 |
| 2020/12/28 | 2,955 | 3,005 | 2,955 | 2,976 | 1,000 |
| 2020/12/25 | 2,999 | 3,000 | 2,954 | 2,954 | 900 |
| 2020/12/24 | 2,950 | 3,015 | 2,950 | 2,999 | 1,600 |
| 2020/12/23 | 3,015 | 3,015 | 2,950 | 2,950 | 3,400 |
| 2020/12/22 | 3,025 | 3,030 | 2,990 | 3,015 | 3,800 |
| 2020/12/21 | 3,105 | 3,105 | 3,035 | 3,050 | 2,400 |
| 2020/12/18 | 3,120 | 3,180 | 3,105 | 3,105 | 1,400 |
| 2020/12/17 | 3,110 | 3,120 | 3,080 | 3,120 | 1,700 |
| 2020/12/16 | 3,145 | 3,415 | 3,085 | 3,085 | 4,200 |
| 2020/12/15 | 3,110 | 3,125 | 3,050 | 3,075 | 3,500 |
| 2020/12/14 | 3,250 | 3,380 | 3,110 | 3,110 | 3,800 |
| 2020/12/11 | 3,170 | 3,190 | 3,145 | 3,190 | 2,400 |
| 2020/12/10 | 3,110 | 3,185 | 3,100 | 3,175 | 2,000 |
| 2020/12/09 | 3,055 | 3,180 | 3,055 | 3,165 | 3,100 |
| 2020/12/08 | 3,045 | 3,055 | 3,030 | 3,050 | 1,600 |
| 2020/12/07 | 3,080 | 3,080 | 3,050 | 3,080 | 1,600 |
| 2020/12/04 | 3,120 | 3,120 | 3,055 | 3,080 | 1,800 |
| 2020/12/03 | 3,210 | 3,215 | 3,145 | 3,145 | 1,000 |
| 2020/12/02 | 3,215 | 3,230 | 3,215 | 3,220 | 400 |
| 2020/12/01 | 3,200 | 3,200 | 3,105 | 3,195 | 1,800 |
| 2020/11/30 | 3,145 | 3,235 | 3,145 | 3,160 | 600 |
| 2020/11/27 | 3,095 | 3,215 | 3,095 | 3,215 | 1,100 |
| 2020/11/26 | 3,155 | 3,170 | 3,100 | 3,100 | 1,000 |
| 2020/11/25 | 3,255 | 3,255 | 3,110 | 3,155 | 2,000 |
| 2020/11/24 | 3,180 | 3,250 | 3,180 | 3,250 | 1,900 |
| 2020/11/20 | 3,160 | 3,250 | 3,160 | 3,250 | 1,300 |
| 2020/11/19 | 3,380 | 3,380 | 3,220 | 3,220 | 1,700 |
| 2020/11/18 | 3,315 | 3,380 | 3,310 | 3,380 | 700 |
| 2020/11/17 | 3,370 | 3,440 | 3,315 | 3,315 | 1,100 |
| 2020/11/16 | 3,570 | 3,570 | 3,260 | 3,390 | 3,600 |
| 2020/11/13 | 3,690 | 3,690 | 3,515 | 3,615 | 1,100 |
| 2020/11/12 | 3,700 | 3,740 | 3,700 | 3,700 | 2,200 |
| 2020/11/11 | 3,565 | 3,660 | 3,525 | 3,660 | 2,800 |
| 2020/11/10 | 3,595 | 3,665 | 3,400 | 3,425 | 3,400 |
| 2020/11/09 | 3,505 | 3,505 | 3,420 | 3,470 | 1,700 |
| 2020/11/06 | 3,280 | 3,350 | 3,250 | 3,330 | 1,700 |
| 2020/11/05 | 3,055 | 3,140 | 3,055 | 3,140 | 800 |
| 2020/11/04 | 3,005 | 3,145 | 3,005 | 3,055 | 2,100 |
| 2020/11/02 | 3,105 | 3,200 | 2,995 | 3,000 | 2,700 |
| 2020/10/30 | 3,430 | 3,430 | 3,150 | 3,200 | 3,900 |
| 2020/10/29 | 3,475 | 3,475 | 3,435 | 3,465 | 1,000 |
| 2020/10/28 | 3,500 | 3,500 | 3,485 | 3,485 | 400 |
| 2020/10/27 | 3,510 | 3,510 | 3,450 | 3,455 | 1,300 |
| 2020/10/26 | 3,410 | 3,555 | 3,410 | 3,520 | 1,100 |
| 2020/10/23 | 3,555 | 3,555 | 3,470 | 3,470 | 500 |
| 2020/10/22 | 3,455 | 3,490 | 3,455 | 3,490 | 200 |
| 2020/10/21 | 3,460 | 3,500 | 3,445 | 3,460 | 900 |
| 2020/10/20 | 3,400 | 3,495 | 3,400 | 3,460 | 1,300 |
| 2020/10/19 | 3,450 | 3,450 | 3,420 | 3,440 | 2,700 |
| 2020/10/16 | 3,550 | 3,550 | 3,460 | 3,465 | 1,300 |
| 2020/10/15 | 3,510 | 3,545 | 3,500 | 3,540 | 2,300 |
| 2020/10/14 | 3,565 | 3,565 | 3,565 | 3,565 | 300 |
| 2020/10/13 | 3,625 | 3,630 | 3,560 | 3,620 | 1,900 |
| 2020/10/12 | 3,745 | 3,745 | 3,600 | 3,605 | 2,600 |
| 2020/10/09 | 3,680 | 3,700 | 3,660 | 3,695 | 1,000 |
| 2020/10/08 | 3,750 | 3,830 | 3,680 | 3,680 | 1,300 |
| 2020/10/07 | 3,790 | 3,790 | 3,690 | 3,690 | 1,200 |
| 2020/10/06 | 3,685 | 3,795 | 3,685 | 3,750 | 1,300 |
| 2020/10/05 | 3,690 | 3,780 | 3,690 | 3,755 | 1,000 |
| 2020/10/02 | 3,895 | 3,895 | 3,705 | 3,705 | 800 |
| 2020/09/30 | 3,770 | 3,800 | 3,750 | 3,755 | 900 |
| 2020/09/29 | 3,690 | 3,765 | 3,690 | 3,730 | 1,300 |
| 2020/09/28 | 3,880 | 3,880 | 3,760 | 3,760 | 700 |
| 2020/09/25 | 3,715 | 3,845 | 3,705 | 3,840 | 800 |
| 2020/09/24 | 3,900 | 3,900 | 3,620 | 3,760 | 4,200 |
| 2020/09/23 | 3,900 | 3,950 | 3,855 | 3,920 | 2,400 |
| 2020/09/18 | 3,845 | 3,880 | 3,810 | 3,880 | 1,000 |
| 2020/09/17 | 3,775 | 3,895 | 3,770 | 3,840 | 1,000 |
| 2020/09/16 | 3,660 | 3,825 | 3,660 | 3,825 | 2,000 |
| 2020/09/15 | 3,700 | 3,730 | 3,690 | 3,730 | 1,100 |
| 2020/09/14 | 3,730 | 3,755 | 3,715 | 3,755 | 500 |
| 2020/09/11 | 3,875 | 3,875 | 3,800 | 3,800 | 800 |
| 2020/09/10 | 3,950 | 3,950 | 3,780 | 3,805 | 2,800 |
| 2020/09/09 | 3,950 | 3,950 | 3,890 | 3,950 | 1,500 |
| 2020/09/08 | 3,920 | 3,925 | 3,900 | 3,925 | 800 |
| 2020/09/07 | 3,905 | 3,975 | 3,900 | 3,900 | 900 |
| 2020/09/04 | 3,900 | 3,950 | 3,805 | 3,915 | 3,700 |
| 2020/09/03 | 4,000 | 4,000 | 3,900 | 3,975 | 2,800 |
| 2020/09/02 | 4,005 | 4,045 | 3,835 | 4,000 | 8,800 |
| 2020/09/01 | 3,875 | 4,010 | 3,825 | 3,935 | 6,900 |
| 2020/08/31 | 3,550 | 3,970 | 3,550 | 3,835 | 11,000 |
| 2020/08/28 | 3,630 | 3,895 | 3,480 | 3,535 | 18,700 |
| 2020/08/27 | 3,540 | 3,610 | 3,500 | 3,560 | 4,500 |
| 2020/08/26 | 3,655 | 3,740 | 3,510 | 3,530 | 9,900 |
| 2020/08/25 | 3,700 | 4,000 | 3,620 | 3,680 | 19,400 |
| 2020/08/24 | 3,765 | 3,865 | 3,650 | 3,725 | 21,700 |
| 2020/08/21 | 3,870 | 4,070 | 3,830 | 4,070 | 33,700 |
| 2020/08/20 | 3,710 | 3,890 | 3,655 | 3,800 | 9,900 |
| 2020/08/19 | 3,600 | 4,075 | 3,600 | 3,700 | 39,100 |
| 2020/08/18 | 3,025 | 3,480 | 3,025 | 3,480 | 18,200 |
| 2020/08/17 | 2,657 | 2,980 | 2,657 | 2,980 | 2,900 |
| 2020/08/14 | 2,899 | 2,920 | 2,847 | 2,857 | 3,100 |
| 2020/08/13 | 2,830 | 2,899 | 2,830 | 2,865 | 1,800 |
| 2020/08/12 | 2,732 | 2,880 | 2,732 | 2,830 | 3,000 |
| 2020/08/11 | 2,560 | 2,769 | 2,550 | 2,765 | 1,700 |
| 2020/08/07 | 2,619 | 2,619 | 2,561 | 2,561 | 400 |
| 2020/08/06 | 2,600 | 2,619 | 2,599 | 2,619 | 900 |
| 2020/08/05 | 2,599 | 2,619 | 2,599 | 2,619 | 400 |
| 2020/08/04 | 2,650 | 2,699 | 2,650 | 2,699 | 900 |
| 2020/08/03 | 2,700 | 2,700 | 2,699 | 2,699 | 500 |
| 2020/07/31 | 2,725 | 2,775 | 2,725 | 2,774 | 500 |
| 2020/07/30 | 2,861 | 2,905 | 2,805 | 2,825 | 1,000 |
| 2020/07/29 | 2,965 | 2,965 | 2,915 | 2,957 | 600 |
| 2020/07/28 | 2,860 | 2,987 | 2,855 | 2,855 | 1,000 |
| 2020/07/27 | 2,860 | 2,860 | 2,860 | 2,860 | 100 |
| 2020/07/22 | 2,824 | 2,824 | 2,824 | 2,824 | 100 |
| 2020/07/21 | 2,800 | 2,820 | 2,800 | 2,820 | 300 |
| 2020/07/16 | 2,920 | 2,920 | 2,885 | 2,885 | 2,500 |
| 2020/07/15 | 2,880 | 2,925 | 2,880 | 2,913 | 500 |
| 2020/07/13 | 2,880 | 3,000 | 2,880 | 3,000 | 500 |
| 2020/07/10 | 2,936 | 3,030 | 2,930 | 2,930 | 900 |
| 2020/07/09 | 2,990 | 3,000 | 2,930 | 2,936 | 1,000 |
| 2020/07/08 | 2,989 | 2,989 | 2,940 | 2,940 | 600 |
| 2020/07/07 | 2,800 | 2,951 | 2,800 | 2,950 | 1,200 |
| 2020/07/06 | 2,960 | 3,000 | 2,800 | 2,826 | 3,200 |
| 2020/07/03 | 3,205 | 3,205 | 2,999 | 3,100 | 2,400 |
| 2020/07/02 | 3,280 | 3,280 | 3,275 | 3,275 | 200 |
| 2020/07/01 | 3,120 | 3,400 | 3,120 | 3,280 | 2,300 |
| 2020/06/30 | 3,270 | 3,270 | 3,160 | 3,160 | 1,700 |
| 2020/06/29 | 3,310 | 3,310 | 3,160 | 3,300 | 2,800 |
| 2020/06/26 | 3,325 | 3,325 | 3,260 | 3,300 | 1,900 |
| 2020/06/25 | 3,250 | 3,260 | 3,190 | 3,255 | 3,600 |
| 2020/06/24 | 3,410 | 3,410 | 3,200 | 3,230 | 2,600 |
| 2020/06/23 | 3,380 | 3,380 | 3,280 | 3,290 | 1,800 |
| 2020/06/22 | 3,260 | 3,500 | 3,220 | 3,320 | 2,600 |
| 2020/06/19 | 3,190 | 3,215 | 3,185 | 3,215 | 1,300 |
| 2020/06/18 | 3,200 | 3,220 | 3,180 | 3,220 | 1,500 |
| 2020/06/17 | 3,185 | 3,200 | 3,185 | 3,200 | 600 |
| 2020/06/16 | 3,250 | 3,250 | 3,195 | 3,195 | 800 |
| 2020/06/15 | 3,290 | 3,290 | 3,160 | 3,160 | 700 |
| 2020/06/12 | 3,335 | 3,335 | 3,030 | 3,300 | 6,700 |
| 2020/06/11 | 3,430 | 3,480 | 3,305 | 3,335 | 2,500 |
| 2020/06/10 | 3,425 | 3,585 | 3,370 | 3,485 | 6,100 |
| 2020/06/09 | 3,610 | 3,675 | 3,570 | 3,635 | 2,000 |
| 2020/06/08 | 3,450 | 3,680 | 3,450 | 3,680 | 5,000 |
| 2020/06/05 | 3,450 | 3,505 | 3,440 | 3,450 | 2,700 |
| 2020/06/04 | 3,495 | 3,495 | 3,410 | 3,430 | 2,300 |
| 2020/06/03 | 3,380 | 3,480 | 3,375 | 3,400 | 1,200 |
| 2020/06/02 | 3,300 | 3,370 | 3,300 | 3,370 | 700 |
| 2020/06/01 | 3,280 | 3,345 | 3,205 | 3,345 | 2,500 |
| 2020/05/29 | 3,230 | 3,350 | 3,230 | 3,270 | 1,600 |
| 2020/05/28 | 3,235 | 3,290 | 3,230 | 3,285 | 1,000 |
| 2020/05/27 | 3,330 | 3,330 | 3,260 | 3,260 | 800 |
| 2020/05/26 | 3,310 | 3,370 | 3,260 | 3,260 | 1,200 |
| 2020/05/25 | 3,275 | 3,370 | 3,255 | 3,370 | 2,700 |
| 2020/05/22 | 3,600 | 3,615 | 3,300 | 3,400 | 4,000 |
| 2020/05/21 | 3,380 | 3,680 | 3,380 | 3,680 | 3,800 |
| 2020/05/20 | 3,230 | 3,370 | 3,230 | 3,370 | 2,200 |
| 2020/05/19 | 3,355 | 3,355 | 3,230 | 3,230 | 700 |
| 2020/05/18 | 3,250 | 3,250 | 3,200 | 3,200 | 1,600 |
| 2020/05/15 | 3,200 | 3,200 | 3,120 | 3,190 | 500 |
| 2020/05/14 | 3,120 | 3,195 | 3,080 | 3,195 | 1,100 |
| 2020/05/13 | 3,225 | 3,310 | 3,125 | 3,125 | 1,500 |
| 2020/05/12 | 3,290 | 3,300 | 3,200 | 3,300 | 2,400 |
| 2020/05/11 | 3,195 | 3,350 | 3,195 | 3,300 | 2,900 |
| 2020/05/08 | 3,270 | 3,275 | 3,010 | 3,055 | 1,400 |
| 2020/05/07 | 3,450 | 3,450 | 3,100 | 3,200 | 2,400 |
| 2020/05/01 | 3,680 | 3,795 | 3,420 | 3,525 | 4,600 |
| 2020/04/30 | 3,825 | 3,895 | 3,700 | 3,750 | 2,500 |
| 2020/04/28 | 3,945 | 3,950 | 3,550 | 3,820 | 11,500 |
| 2020/04/27 | 3,690 | 3,890 | 3,650 | 3,890 | 13,600 |
| 2020/04/24 | 3,435 | 3,680 | 3,300 | 3,500 | 4,500 |
| 2020/04/23 | 3,445 | 3,445 | 3,300 | 3,420 | 2,500 |
| 2020/04/22 | 3,265 | 3,420 | 3,125 | 3,250 | 4,600 |
| 2020/04/21 | 3,465 | 3,470 | 3,175 | 3,435 | 12,100 |
| 2020/04/20 | 3,090 | 3,470 | 3,090 | 3,470 | 25,900 |
| 2020/04/17 | 2,864 | 2,990 | 2,740 | 2,970 | 5,300 |
| 2020/04/16 | 3,100 | 3,145 | 2,760 | 2,960 | 21,300 |
| 2020/04/15 | 2,780 | 3,030 | 2,700 | 3,030 | 45,800 |
| 2020/04/14 | 2,174 | 2,530 | 2,119 | 2,530 | 26,600 |
| 2020/04/13 | 2,060 | 2,060 | 1,992 | 2,030 | 2,400 |
| 2020/04/10 | 2,119 | 2,175 | 2,052 | 2,062 | 13,000 |
| 2020/04/09 | 2,097 | 2,164 | 2,050 | 2,164 | 6,100 |
| 2020/04/08 | 1,901 | 2,050 | 1,879 | 2,050 | 3,600 |
| 2020/04/07 | 1,705 | 1,886 | 1,705 | 1,879 | 3,300 |
| 2020/04/06 | 1,700 | 1,745 | 1,632 | 1,660 | 6,100 |
| 2020/04/03 | 1,860 | 1,860 | 1,760 | 1,760 | 5,000 |
| 2020/04/02 | 1,902 | 1,902 | 1,850 | 1,866 | 10,100 |
| 2020/04/01 | 2,100 | 2,100 | 1,901 | 1,955 | 14,300 |
| 2020/03/31 | 2,220 | 2,222 | 2,110 | 2,110 | 1,100 |
| 2020/03/30 | 2,247 | 2,247 | 2,100 | 2,195 | 1,000 |
| 2020/03/27 | 2,200 | 2,330 | 2,115 | 2,230 | 6,600 |
| 2020/03/26 | 2,290 | 2,328 | 2,151 | 2,250 | 5,300 |
| 2020/03/25 | 2,330 | 2,394 | 2,291 | 2,394 | 19,000 |
| 2020/03/24 | 2,249 | 2,280 | 2,180 | 2,265 | 19,200 |
| 2020/03/23 | 2,136 | 2,300 | 2,100 | 2,299 | 14,000 |
| 2020/03/19 | 2,727 | 2,727 | 2,286 | 2,286 | 27,200 |
| 2020/03/18 | 3,085 | 3,200 | 2,783 | 2,783 | 24,300 |
| 2020/03/17 | 3,550 | 3,585 | 2,920 | 3,030 | 164,000 |