日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2021/12/30 2,206 2,218 2,191 2,196 5,200
2021/12/29 2,196 2,285 2,191 2,253 12,600
2021/12/28 2,200 2,218 2,170 2,188 21,100
2021/12/27 2,300 2,300 2,162 2,200 26,000
2021/12/24 2,300 2,353 2,275 2,303 14,600
2021/12/23 2,365 2,431 2,281 2,313 16,700
2021/12/22 2,252 2,380 2,252 2,365 21,000
2021/12/21 2,313 2,327 2,234 2,251 37,000
2021/12/20 2,398 2,408 2,290 2,344 14,300
2021/12/17 2,474 2,507 2,368 2,448 19,500
2021/12/16 2,450 2,530 2,441 2,524 14,800
2021/12/15 2,385 2,446 2,373 2,390 6,900
2021/12/14 2,419 2,419 2,333 2,335 33,600
2021/12/13 2,630 2,673 2,431 2,442 51,100
2021/12/10 2,719 2,727 2,539 2,602 59,500
2021/12/09 2,594 2,858 2,581 2,819 56,800
2021/12/08 2,600 2,601 2,500 2,516 21,800
2021/12/07 2,527 2,613 2,511 2,584 19,000
2021/12/06 2,474 2,586 2,474 2,525 9,500
2021/12/03 2,348 2,549 2,345 2,482 21,300
2021/12/02 2,499 2,499 2,320 2,338 25,600
2021/12/01 2,428 2,535 2,369 2,499 19,900
2021/11/30 2,447 2,553 2,432 2,468 26,800
2021/11/29 2,500 2,607 2,479 2,497 28,000
2021/11/26 2,646 2,652 2,500 2,568 35,400
2021/11/25 2,760 2,760 2,651 2,696 13,100
2021/11/24 2,795 2,795 2,715 2,759 5,600
2021/11/22 2,750 2,796 2,627 2,796 15,100
2021/11/19 2,749 2,761 2,670 2,749 5,900
2021/11/18 2,685 2,800 2,606 2,748 25,100
2021/11/17 2,801 2,950 2,682 2,721 29,200
2021/11/16 2,752 2,860 2,700 2,799 32,600
2021/11/15 2,945 3,090 2,610 2,639 60,000
2021/11/12 2,825 2,998 2,825 2,944 26,100
2021/11/11 3,030 3,050 2,815 2,823 30,800
2021/11/10 2,991 3,195 2,991 3,030 22,800
2021/11/09 3,250 3,255 2,950 2,956 41,200
2021/11/08 3,170 3,390 3,100 3,285 46,300
2021/11/05 2,920 3,145 2,920 3,070 25,000
2021/11/04 3,015 3,030 2,900 2,918 22,900
2021/11/02 2,749 2,997 2,706 2,977 35,300
2021/11/01 2,882 2,929 2,650 2,650 21,700
2021/10/29 2,612 2,826 2,612 2,754 19,400
2021/10/28 2,709 2,730 2,583 2,611 22,800
2021/10/27 2,760 2,862 2,700 2,747 16,600
2021/10/26 2,948 2,948 2,768 2,797 21,500
2021/10/25 2,960 2,965 2,732 2,848 40,600
2021/10/22 3,200 3,200 2,911 3,025 76,300
2021/10/21 2,661 3,195 2,600 3,160 113,800
2021/10/20 2,878 3,330 2,711 2,711 180,700
2021/10/19 2,601 2,860 2,600 2,846 38,500
2021/10/18 2,601 2,784 2,414 2,610 61,900
2021/10/15 2,430 2,689 2,338 2,595 68,900
2021/10/14 2,110 2,410 2,074 2,330 55,100
2021/10/13 2,060 2,112 2,051 2,091 10,200
2021/10/12 2,100 2,100 2,024 2,073 9,200
2021/10/11 2,032 2,110 1,993 2,095 21,800
2021/10/08 1,923 1,990 1,923 1,956 6,800
2021/10/07 1,909 1,963 1,909 1,923 7,000
2021/10/06 1,988 1,990 1,910 1,924 8,100
2021/10/05 1,952 1,985 1,884 1,985 11,400
2021/10/04 1,960 2,000 1,904 1,953 14,400
2021/10/01 2,014 2,018 1,881 1,935 35,200
2021/09/30 2,053 2,145 2,007 2,038 13,200
2021/09/29 2,000 2,089 2,000 2,050 13,600
2021/09/29 1 -> 3.00 分割
2021/09/28 6,110 6,190 6,060 6,060 4,700
2021/09/27 6,150 6,300 6,110 6,110 3,100
2021/09/24 6,220 6,270 6,110 6,110 6,100
2021/09/22 6,140 6,270 6,020 6,110 6,400
2021/09/21 6,050 6,330 5,840 6,230 9,600
2021/09/17 6,330 6,480 6,000 6,150 21,800
2021/09/16 6,410 6,510 5,700 6,110 93,700
2021/09/15 5,590 5,590 5,510 5,510 1,500
2021/09/14 5,650 5,700 5,260 5,600 6,900
2021/09/13 5,160 5,650 5,100 5,650 6,900
2021/09/10 5,000 5,180 5,000 5,160 2,800
2021/09/09 5,070 5,110 5,000 5,000 1,700
2021/09/08 5,100 5,100 4,955 5,060 3,200
2021/09/07 5,080 5,160 4,990 5,010 6,400
2021/09/06 5,300 5,310 5,040 5,070 10,200
2021/09/03 5,150 5,260 5,100 5,170 6,500
2021/09/02 5,790 6,050 5,170 5,340 45,700
2021/09/01 5,170 5,490 4,875 5,490 23,200
2021/08/31 4,645 4,920 4,600 4,785 6,200
2021/08/30 4,525 4,600 4,500 4,600 1,700
2021/08/27 4,400 4,450 4,345 4,430 900
2021/08/26 4,500 4,535 4,450 4,450 2,300
2021/08/25 4,600 4,600 4,480 4,480 3,000
2021/08/24 4,450 4,600 4,450 4,540 3,300
2021/08/23 4,390 4,420 4,335 4,420 2,700
2021/08/20 4,500 4,500 4,270 4,280 4,900
2021/08/19 4,495 4,690 4,425 4,485 6,700
2021/08/18 4,250 4,500 4,215 4,500 9,500
2021/08/17 4,730 4,790 4,200 4,200 17,400
2021/08/16 4,450 4,450 4,450 4,450 1,400
2021/08/13 3,670 3,750 3,670 3,750 800
2021/08/12 3,800 3,800 3,740 3,740 300
2021/08/11 3,825 3,825 3,690 3,750 1,500
2021/08/10 3,630 3,685 3,630 3,685 400
2021/08/06 3,685 3,700 3,600 3,600 1,000
2021/08/05 3,710 3,710 3,465 3,640 2,000
2021/08/04 3,715 3,780 3,710 3,780 600
2021/08/03 3,775 3,775 3,775 3,775 100
2021/08/02 3,720 3,775 3,705 3,775 800
2021/07/30 3,925 3,925 3,660 3,720 2,300
2021/07/29 3,975 3,975 3,905 3,970 1,500
2021/07/28 3,905 3,905 3,905 3,905 100
2021/07/27 3,910 3,910 3,905 3,905 200
2021/07/26 3,995 3,995 3,905 3,920 900
2021/07/21 3,955 3,955 3,910 3,935 1,100
2021/07/20 3,840 3,885 3,840 3,885 700
2021/07/19 3,935 4,000 3,885 3,885 2,000
2021/07/16 3,880 3,965 3,850 3,965 1,400
2021/07/15 3,955 3,955 3,930 3,930 800
2021/07/14 4,050 4,050 3,960 3,960 1,200
2021/07/13 4,040 4,045 4,010 4,045 1,900
2021/07/12 4,000 4,090 3,970 4,045 3,300
2021/07/09 3,915 4,010 3,915 3,970 1,400
2021/07/08 4,030 4,040 4,000 4,000 1,000
2021/07/07 3,950 4,000 3,910 4,000 1,700
2021/07/06 4,050 4,050 3,920 3,995 7,400
2021/07/05 3,950 3,970 3,915 3,970 2,100
2021/07/02 3,825 3,920 3,820 3,920 1,300
2021/07/01 3,880 3,880 3,700 3,755 1,300
2021/06/30 3,950 3,950 3,830 3,885 3,000
2021/06/29 3,950 3,965 3,870 3,900 2,100
2021/06/28 3,880 3,960 3,795 3,940 6,500
2021/06/25 3,860 3,890 3,740 3,875 3,700
2021/06/24 3,840 3,880 3,795 3,795 2,900
2021/06/23 3,790 3,835 3,730 3,835 2,500
2021/06/22 3,830 3,850 3,665 3,780 2,900
2021/06/21 3,745 3,810 3,600 3,760 6,400
2021/06/18 3,665 3,805 3,600 3,745 7,000
2021/06/17 3,550 3,695 3,520 3,595 5,400
2021/06/16 3,515 3,660 3,355 3,570 4,100
2021/06/15 3,585 3,600 3,400 3,515 3,900
2021/06/14 3,110 3,630 3,100 3,570 8,700
2021/06/11 3,090 3,100 3,055 3,070 1,000
2021/06/10 2,934 3,100 2,934 3,100 4,200
2021/06/09 2,884 2,936 2,884 2,934 1,800
2021/06/08 2,904 2,904 2,854 2,884 1,000
2021/06/07 2,909 2,909 2,846 2,870 1,000
2021/06/04 2,826 2,873 2,826 2,873 600
2021/06/03 2,860 2,860 2,838 2,838 500
2021/06/02 2,843 2,866 2,809 2,860 1,200
2021/06/01 2,844 2,849 2,843 2,843 800
2021/05/31 2,886 2,888 2,879 2,886 800
2021/05/28 2,839 2,839 2,839 2,839 100
2021/05/27 2,800 2,802 2,800 2,802 300
2021/05/26 2,849 2,849 2,792 2,792 700
2021/05/24 2,850 2,868 2,800 2,868 1,500
2021/05/21 2,885 2,885 2,757 2,800 1,100
2021/05/20 2,850 2,879 2,850 2,877 1,100
2021/05/19 2,613 2,791 2,613 2,767 1,500
2021/05/18 2,601 2,601 2,600 2,600 800
2021/05/17 2,700 2,700 2,621 2,640 1,700
2021/05/14 2,715 2,721 2,632 2,719 1,400
2021/05/13 2,700 2,774 2,700 2,700 900
2021/05/12 2,802 2,802 2,800 2,800 500
2021/05/11 2,836 2,836 2,815 2,815 400
2021/05/10 2,807 2,839 2,804 2,836 1,100
2021/05/07 2,892 2,892 2,857 2,857 300
2021/05/06 2,828 2,848 2,770 2,848 2,900
2021/04/30 2,910 2,910 2,870 2,870 800
2021/04/28 2,925 2,936 2,905 2,929 800
2021/04/27 2,950 2,950 2,925 2,925 800
2021/04/26 2,930 2,965 2,925 2,925 1,100
2021/04/22 3,000 3,000 2,930 3,000 600
2021/04/21 2,990 2,991 2,950 2,950 1,800
2021/04/20 3,020 3,020 2,999 2,999 1,700
2021/04/19 3,020 3,020 3,020 3,020 300
2021/04/16 3,020 3,020 3,020 3,020 700
2021/04/15 3,045 3,045 3,045 3,045 100
2021/04/14 3,030 3,030 3,020 3,020 700
2021/04/13 3,060 3,060 3,030 3,030 700
2021/04/12 3,035 3,050 3,035 3,050 700
2021/04/09 3,060 3,060 3,060 3,060 200
2021/04/08 3,090 3,090 3,040 3,070 900
2021/04/07 3,025 3,050 3,020 3,020 800
2021/04/06 3,060 3,060 3,050 3,050 300
2021/04/05 3,020 3,080 3,015 3,080 2,300
2021/04/02 3,065 3,100 3,020 3,020 2,100
2021/04/01 3,075 3,075 3,075 3,075 100
2021/03/31 3,145 3,145 3,100 3,100 800
2021/03/30 3,170 3,170 3,100 3,100 200
2021/03/29 3,065 3,110 3,040 3,110 1,100
2021/03/26 3,070 3,070 3,070 3,070 100
2021/03/24 3,085 3,085 3,070 3,070 700
2021/03/23 3,110 3,115 3,085 3,115 900
2021/03/22 3,115 3,120 3,110 3,110 500
2021/03/19 3,150 3,150 3,085 3,110 700
2021/03/18 3,125 3,130 3,060 3,130 400
2021/03/17 3,055 3,055 3,055 3,055 800
2021/03/16 3,055 3,180 3,055 3,110 1,500
2021/03/15 3,150 3,150 3,030 3,055 2,500
2021/03/12 3,070 3,075 3,045 3,060 1,000
2021/03/11 3,065 3,070 3,065 3,070 200
2021/03/08 3,085 3,120 3,045 3,065 1,600
2021/03/05 3,030 3,085 3,030 3,085 700
2021/03/04 3,045 3,095 3,040 3,040 600
2021/03/03 3,085 3,090 3,085 3,090 1,000
2021/03/01 3,085 3,085 3,010 3,030 900
2021/02/26 3,120 3,120 3,085 3,085 400
2021/02/25 3,130 3,150 3,130 3,130 1,500
2021/02/24 3,090 3,095 3,090 3,095 500
2021/02/22 3,100 3,100 3,060 3,060 600
2021/02/19 3,135 3,135 3,090 3,090 200
2021/02/18 3,060 3,075 3,020 3,075 1,400
2021/02/17 3,080 3,125 3,040 3,040 3,400
2021/02/16 3,140 3,140 3,060 3,065 1,900
2021/02/15 3,185 3,185 3,120 3,150 1,500
2021/02/12 3,100 3,100 3,050 3,050 1,700
2021/02/10 3,090 3,115 3,080 3,080 1,600
2021/02/09 3,075 3,080 3,075 3,075 700
2021/02/08 3,070 3,075 3,070 3,075 1,100
2021/02/05 3,080 3,115 3,080 3,115 400
2021/02/04 3,075 3,075 3,050 3,065 300
2021/02/03 3,110 3,110 3,075 3,075 800
2021/02/02 3,110 3,110 3,040 3,095 400
2021/02/01 3,015 3,055 3,005 3,050 1,300
2021/01/29 3,090 3,120 3,080 3,080 600
2021/01/28 3,095 3,135 3,095 3,110 600
2021/01/27 3,105 3,110 3,095 3,095 800
2021/01/26 3,150 3,175 3,150 3,175 200
2021/01/25 3,095 3,160 3,095 3,140 700
2021/01/22 3,095 3,105 3,095 3,095 500
2021/01/21 3,135 3,135 3,095 3,120 800
2021/01/20 3,175 3,175 3,105 3,135 800
2021/01/19 3,055 3,130 3,055 3,130 200
2021/01/18 3,080 3,080 3,055 3,055 800
2021/01/15 3,070 3,090 3,070 3,080 700
2021/01/14 3,145 3,185 3,105 3,105 1,200
2021/01/13 3,200 3,205 3,130 3,190 1,300
2021/01/12 3,125 3,200 3,125 3,185 800
2021/01/08 3,180 3,185 3,115 3,125 600
2021/01/07 3,200 3,200 3,180 3,180 400
2021/01/06 3,165 3,205 3,115 3,205 1,200
2021/01/05 3,220 3,220 3,145 3,160 1,100
2021/01/04 3,130 3,160 3,070 3,150 2,300

このページの先頭へ