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 |