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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,602 | 1,640 | 1,602 | 1,626 | 2,700 |
| 2022/12/29 | 1,591 | 1,637 | 1,571 | 1,601 | 3,600 |
| 2022/12/28 | 1,642 | 1,642 | 1,570 | 1,605 | 5,500 |
| 2022/12/27 | 1,608 | 1,631 | 1,602 | 1,602 | 7,800 |
| 2022/12/26 | 1,605 | 1,627 | 1,605 | 1,607 | 2,800 |
| 2022/12/23 | 1,630 | 1,678 | 1,603 | 1,635 | 3,900 |
| 2022/12/22 | 1,631 | 1,682 | 1,611 | 1,630 | 5,200 |
| 2022/12/21 | 1,670 | 1,719 | 1,620 | 1,631 | 12,500 |
| 2022/12/20 | 1,804 | 1,804 | 1,690 | 1,732 | 7,500 |
| 2022/12/19 | 1,839 | 1,881 | 1,839 | 1,844 | 1,900 |
| 2022/12/16 | 1,781 | 1,860 | 1,781 | 1,839 | 2,200 |
| 2022/12/15 | 1,854 | 1,898 | 1,818 | 1,898 | 2,200 |
| 2022/12/14 | 1,804 | 1,835 | 1,797 | 1,835 | 3,000 |
| 2022/12/13 | 1,765 | 1,799 | 1,765 | 1,795 | 3,000 |
| 2022/12/12 | 1,739 | 1,794 | 1,739 | 1,769 | 3,800 |
| 2022/12/09 | 1,701 | 1,720 | 1,691 | 1,720 | 2,800 |
| 2022/12/08 | 1,655 | 1,678 | 1,623 | 1,668 | 2,800 |
| 2022/12/07 | 1,569 | 1,655 | 1,569 | 1,655 | 1,700 |
| 2022/12/06 | 1,600 | 1,622 | 1,581 | 1,591 | 10,100 |
| 2022/12/05 | 1,655 | 1,655 | 1,605 | 1,605 | 9,600 |
| 2022/12/02 | 1,673 | 1,673 | 1,639 | 1,660 | 3,800 |
| 2022/12/01 | 1,720 | 1,726 | 1,681 | 1,681 | 7,800 |
| 2022/11/30 | 1,762 | 1,763 | 1,718 | 1,726 | 7,500 |
| 2022/11/29 | 1,788 | 1,819 | 1,781 | 1,782 | 5,600 |
| 2022/11/28 | 1,797 | 1,830 | 1,781 | 1,796 | 4,200 |
| 2022/11/25 | 1,843 | 1,843 | 1,808 | 1,816 | 2,700 |
| 2022/11/24 | 1,847 | 1,848 | 1,806 | 1,818 | 7,500 |
| 2022/11/22 | 1,837 | 1,844 | 1,824 | 1,825 | 5,500 |
| 2022/11/21 | 1,839 | 1,839 | 1,826 | 1,837 | 2,700 |
| 2022/11/18 | 1,847 | 1,847 | 1,821 | 1,844 | 4,100 |
| 2022/11/17 | 1,840 | 1,848 | 1,801 | 1,848 | 1,800 |
| 2022/11/16 | 1,750 | 1,841 | 1,750 | 1,841 | 2,500 |
| 2022/11/15 | 1,657 | 1,796 | 1,656 | 1,749 | 17,300 |
| 2022/11/14 | 1,770 | 1,919 | 1,743 | 1,919 | 4,500 |
| 2022/11/11 | 1,782 | 1,782 | 1,721 | 1,730 | 3,800 |
| 2022/11/10 | 1,750 | 1,760 | 1,710 | 1,711 | 3,600 |
| 2022/11/09 | 1,811 | 1,815 | 1,777 | 1,786 | 4,200 |
| 2022/11/08 | 1,831 | 1,838 | 1,811 | 1,811 | 1,300 |
| 2022/11/07 | 1,842 | 1,845 | 1,832 | 1,832 | 4,200 |
| 2022/11/04 | 1,856 | 1,889 | 1,856 | 1,864 | 3,000 |
| 2022/11/02 | 1,878 | 1,889 | 1,877 | 1,878 | 600 |
| 2022/11/01 | 1,891 | 1,895 | 1,884 | 1,895 | 700 |
| 2022/10/31 | 1,865 | 1,907 | 1,865 | 1,884 | 1,200 |
| 2022/10/28 | 1,861 | 1,885 | 1,860 | 1,862 | 1,900 |
| 2022/10/27 | 1,861 | 1,890 | 1,861 | 1,885 | 1,700 |
| 2022/10/26 | 1,860 | 1,877 | 1,860 | 1,877 | 300 |
| 2022/10/25 | 1,949 | 1,949 | 1,865 | 1,865 | 1,700 |
| 2022/10/24 | 1,879 | 1,893 | 1,855 | 1,880 | 1,200 |
| 2022/10/21 | 1,875 | 1,893 | 1,875 | 1,893 | 200 |
| 2022/10/20 | 1,889 | 1,910 | 1,889 | 1,910 | 400 |
| 2022/10/19 | 1,859 | 1,883 | 1,849 | 1,850 | 1,700 |
| 2022/10/18 | 1,870 | 1,882 | 1,859 | 1,859 | 1,100 |
| 2022/10/17 | 1,867 | 1,886 | 1,850 | 1,850 | 2,600 |
| 2022/10/14 | 1,870 | 1,947 | 1,870 | 1,947 | 1,300 |
| 2022/10/13 | 1,870 | 1,870 | 1,870 | 1,870 | 100 |
| 2022/10/12 | 1,870 | 1,870 | 1,870 | 1,870 | 600 |
| 2022/10/11 | 1,831 | 1,831 | 1,825 | 1,830 | 1,500 |
| 2022/10/07 | 1,965 | 1,965 | 1,871 | 1,871 | 600 |
| 2022/10/06 | 1,928 | 1,928 | 1,925 | 1,925 | 200 |
| 2022/10/05 | 1,994 | 1,994 | 1,932 | 1,949 | 1,600 |
| 2022/10/04 | 1,870 | 1,945 | 1,870 | 1,932 | 3,900 |
| 2022/10/03 | 1,875 | 1,913 | 1,815 | 1,867 | 3,200 |
| 2022/09/30 | 1,940 | 1,940 | 1,875 | 1,875 | 1,500 |
| 2022/09/29 | 1,904 | 1,982 | 1,904 | 1,950 | 1,700 |
| 2022/09/28 | 1,912 | 1,962 | 1,834 | 1,921 | 7,800 |
| 2022/09/27 | 1,928 | 1,985 | 1,922 | 1,922 | 5,100 |
| 2022/09/26 | 1,987 | 2,052 | 1,912 | 1,925 | 6,700 |
| 2022/09/22 | 2,049 | 2,057 | 2,016 | 2,023 | 2,600 |
| 2022/09/21 | 2,055 | 2,121 | 2,001 | 2,049 | 6,000 |
| 2022/09/20 | 2,153 | 2,169 | 2,029 | 2,055 | 3,000 |
| 2022/09/16 | 2,103 | 2,123 | 2,088 | 2,103 | 2,900 |
| 2022/09/15 | 2,130 | 2,131 | 2,033 | 2,130 | 3,300 |
| 2022/09/14 | 2,091 | 2,106 | 2,040 | 2,080 | 4,800 |
| 2022/09/13 | 2,042 | 2,112 | 2,033 | 2,061 | 5,300 |
| 2022/09/12 | 2,021 | 2,039 | 1,999 | 2,038 | 6,900 |
| 2022/09/09 | 2,010 | 2,040 | 1,975 | 1,999 | 6,500 |
| 2022/09/08 | 1,967 | 2,004 | 1,967 | 2,003 | 1,800 |
| 2022/09/07 | 2,026 | 2,028 | 1,960 | 1,968 | 4,900 |
| 2022/09/06 | 2,010 | 2,020 | 1,984 | 1,991 | 1,200 |
| 2022/09/05 | 1,984 | 2,009 | 1,974 | 2,000 | 4,400 |
| 2022/09/02 | 1,996 | 1,998 | 1,960 | 1,985 | 3,100 |
| 2022/09/01 | 1,998 | 1,998 | 1,960 | 1,974 | 2,100 |
| 2022/08/31 | 1,977 | 1,998 | 1,961 | 1,961 | 4,600 |
| 2022/08/30 | 1,960 | 1,984 | 1,952 | 1,955 | 2,200 |
| 2022/08/29 | 1,967 | 1,998 | 1,946 | 1,950 | 5,400 |
| 2022/08/26 | 1,994 | 2,032 | 1,993 | 2,013 | 4,600 |
| 2022/08/25 | 1,997 | 1,999 | 1,951 | 1,979 | 1,900 |
| 2022/08/24 | 1,921 | 1,989 | 1,921 | 1,960 | 3,800 |
| 2022/08/23 | 1,980 | 1,993 | 1,914 | 1,921 | 4,700 |
| 2022/08/22 | 1,947 | 1,990 | 1,869 | 1,980 | 6,900 |
| 2022/08/19 | 2,020 | 2,020 | 1,931 | 1,940 | 10,500 |
| 2022/08/18 | 1,952 | 2,025 | 1,930 | 1,940 | 12,300 |
| 2022/08/17 | 1,898 | 1,950 | 1,860 | 1,941 | 9,200 |
| 2022/08/16 | 1,820 | 1,899 | 1,818 | 1,899 | 11,600 |
| 2022/08/15 | 1,710 | 1,849 | 1,710 | 1,780 | 10,400 |
| 2022/08/12 | 1,661 | 1,699 | 1,661 | 1,699 | 3,000 |
| 2022/08/10 | 1,621 | 1,621 | 1,621 | 1,621 | 100 |
| 2022/08/09 | 1,613 | 1,629 | 1,573 | 1,618 | 3,100 |
| 2022/08/08 | 1,682 | 1,688 | 1,621 | 1,629 | 4,400 |
| 2022/08/05 | 1,668 | 1,710 | 1,660 | 1,682 | 3,400 |
| 2022/08/04 | 1,659 | 1,686 | 1,650 | 1,680 | 2,100 |
| 2022/08/03 | 1,685 | 1,685 | 1,650 | 1,659 | 1,000 |
| 2022/08/02 | 1,666 | 1,690 | 1,659 | 1,685 | 1,400 |
| 2022/08/01 | 1,674 | 1,674 | 1,645 | 1,656 | 800 |
| 2022/07/29 | 1,659 | 1,674 | 1,656 | 1,674 | 2,800 |
| 2022/07/28 | 1,644 | 1,659 | 1,630 | 1,659 | 800 |
| 2022/07/27 | 1,610 | 1,651 | 1,610 | 1,651 | 700 |
| 2022/07/26 | 1,611 | 1,628 | 1,611 | 1,628 | 200 |
| 2022/07/25 | 1,674 | 1,674 | 1,589 | 1,601 | 9,500 |
| 2022/07/22 | 1,631 | 1,665 | 1,631 | 1,643 | 1,800 |
| 2022/07/21 | 1,617 | 1,676 | 1,617 | 1,644 | 8,000 |
| 2022/07/20 | 1,670 | 1,689 | 1,617 | 1,617 | 1,700 |
| 2022/07/19 | 1,644 | 1,670 | 1,630 | 1,670 | 2,900 |
| 2022/07/15 | 1,612 | 1,661 | 1,600 | 1,661 | 1,600 |
| 2022/07/14 | 1,601 | 1,648 | 1,558 | 1,625 | 1,900 |
| 2022/07/13 | 1,643 | 1,643 | 1,612 | 1,614 | 600 |
| 2022/07/12 | 1,693 | 1,699 | 1,600 | 1,603 | 3,700 |
| 2022/07/11 | 1,700 | 1,700 | 1,628 | 1,659 | 2,600 |
| 2022/07/08 | 1,616 | 1,653 | 1,600 | 1,600 | 3,400 |
| 2022/07/07 | 1,594 | 1,600 | 1,576 | 1,576 | 1,400 |
| 2022/07/06 | 1,564 | 1,619 | 1,532 | 1,571 | 7,700 |
| 2022/07/05 | 1,480 | 1,537 | 1,430 | 1,524 | 5,300 |
| 2022/07/04 | 1,469 | 1,469 | 1,411 | 1,450 | 2,100 |
| 2022/07/01 | 1,412 | 1,436 | 1,404 | 1,409 | 2,400 |
| 2022/06/30 | 1,450 | 1,450 | 1,405 | 1,440 | 4,200 |
| 2022/06/29 | 1,448 | 1,484 | 1,426 | 1,451 | 5,900 |
| 2022/06/28 | 1,481 | 1,481 | 1,408 | 1,448 | 5,100 |
| 2022/06/27 | 1,457 | 1,484 | 1,434 | 1,484 | 6,800 |
| 2022/06/24 | 1,432 | 1,457 | 1,382 | 1,457 | 5,500 |
| 2022/06/23 | 1,400 | 1,400 | 1,380 | 1,381 | 500 |
| 2022/06/22 | 1,423 | 1,423 | 1,350 | 1,379 | 3,700 |
| 2022/06/21 | 1,338 | 1,448 | 1,336 | 1,368 | 21,100 |
| 2022/06/20 | 1,418 | 1,422 | 1,320 | 1,341 | 13,100 |
| 2022/06/17 | 1,400 | 1,480 | 1,352 | 1,464 | 12,200 |
| 2022/06/16 | 1,439 | 1,486 | 1,439 | 1,440 | 8,200 |
| 2022/06/15 | 1,596 | 1,596 | 1,401 | 1,431 | 25,700 |
| 2022/06/14 | 1,551 | 1,606 | 1,495 | 1,606 | 17,300 |
| 2022/06/13 | 1,597 | 1,598 | 1,556 | 1,556 | 16,900 |
| 2022/06/10 | 1,693 | 1,693 | 1,631 | 1,651 | 16,000 |
| 2022/06/09 | 1,691 | 1,720 | 1,682 | 1,720 | 1,600 |
| 2022/06/08 | 1,694 | 1,731 | 1,665 | 1,705 | 14,600 |
| 2022/06/07 | 1,725 | 1,731 | 1,701 | 1,711 | 3,000 |
| 2022/06/06 | 1,761 | 1,761 | 1,698 | 1,734 | 14,300 |
| 2022/06/03 | 1,812 | 1,842 | 1,776 | 1,776 | 5,900 |
| 2022/06/02 | 1,800 | 1,860 | 1,800 | 1,852 | 1,700 |
| 2022/06/01 | 1,809 | 1,809 | 1,782 | 1,801 | 700 |
| 2022/05/31 | 1,831 | 1,831 | 1,780 | 1,809 | 4,100 |
| 2022/05/30 | 1,820 | 1,832 | 1,814 | 1,831 | 1,400 |
| 2022/05/27 | 1,822 | 1,822 | 1,806 | 1,820 | 1,100 |
| 2022/05/26 | 1,844 | 1,844 | 1,800 | 1,820 | 1,100 |
| 2022/05/25 | 1,867 | 1,867 | 1,845 | 1,845 | 600 |
| 2022/05/24 | 1,821 | 1,836 | 1,783 | 1,836 | 2,600 |
| 2022/05/23 | 1,821 | 1,842 | 1,821 | 1,828 | 1,100 |
| 2022/05/20 | 1,862 | 1,862 | 1,816 | 1,825 | 1,300 |
| 2022/05/19 | 1,774 | 1,868 | 1,773 | 1,862 | 3,200 |
| 2022/05/18 | 1,801 | 1,855 | 1,800 | 1,814 | 6,200 |
| 2022/05/17 | 1,735 | 1,822 | 1,735 | 1,800 | 6,700 |
| 2022/05/16 | 1,700 | 1,769 | 1,651 | 1,735 | 18,100 |
| 2022/05/13 | 1,900 | 1,904 | 1,772 | 1,772 | 50,400 |
| 2022/05/12 | 2,075 | 2,124 | 1,975 | 1,980 | 3,900 |
| 2022/05/11 | 2,119 | 2,119 | 2,069 | 2,108 | 500 |
| 2022/05/10 | 1,966 | 2,144 | 1,840 | 2,144 | 8,500 |
| 2022/05/09 | 2,141 | 2,141 | 2,003 | 2,003 | 5,300 |
| 2022/05/06 | 2,199 | 2,199 | 2,148 | 2,165 | 1,600 |
| 2022/05/02 | 2,120 | 2,199 | 2,120 | 2,199 | 1,400 |
| 2022/04/28 | 2,245 | 2,245 | 2,170 | 2,204 | 900 |
| 2022/04/27 | 2,165 | 2,203 | 2,165 | 2,203 | 300 |
| 2022/04/26 | 2,200 | 2,201 | 2,151 | 2,173 | 2,000 |
| 2022/04/25 | 2,195 | 2,224 | 2,183 | 2,195 | 2,000 |
| 2022/04/22 | 2,120 | 2,230 | 2,120 | 2,195 | 7,100 |
| 2022/04/21 | 2,109 | 2,171 | 2,102 | 2,160 | 2,600 |
| 2022/04/20 | 2,091 | 2,183 | 2,091 | 2,126 | 4,600 |
| 2022/04/19 | 2,116 | 2,133 | 2,057 | 2,076 | 4,800 |
| 2022/04/18 | 2,188 | 2,188 | 2,104 | 2,120 | 6,900 |
| 2022/04/15 | 2,275 | 2,275 | 2,180 | 2,190 | 5,900 |
| 2022/04/14 | 2,324 | 2,324 | 2,240 | 2,271 | 4,700 |
| 2022/04/13 | 2,218 | 2,274 | 2,155 | 2,274 | 3,000 |
| 2022/04/12 | 2,217 | 2,278 | 2,201 | 2,201 | 5,900 |
| 2022/04/11 | 2,267 | 2,305 | 2,155 | 2,252 | 10,100 |
| 2022/04/08 | 2,310 | 2,334 | 2,281 | 2,291 | 5,000 |
| 2022/04/07 | 2,318 | 2,347 | 2,282 | 2,334 | 8,900 |
| 2022/04/06 | 2,358 | 2,364 | 2,315 | 2,355 | 8,100 |
| 2022/04/05 | 2,415 | 2,448 | 2,367 | 2,374 | 6,200 |
| 2022/04/04 | 2,344 | 2,489 | 2,317 | 2,414 | 8,700 |
| 2022/04/01 | 2,275 | 2,295 | 2,200 | 2,293 | 2,600 |
| 2022/03/31 | 2,299 | 2,299 | 2,132 | 2,275 | 8,900 |
| 2022/03/30 | 2,170 | 2,300 | 2,170 | 2,300 | 10,600 |
| 2022/03/29 | 2,116 | 2,190 | 2,087 | 2,150 | 3,900 |
| 2022/03/28 | 2,053 | 2,138 | 2,053 | 2,066 | 2,700 |
| 2022/03/25 | 2,166 | 2,166 | 2,053 | 2,053 | 3,900 |
| 2022/03/24 | 2,137 | 2,137 | 2,066 | 2,066 | 2,400 |
| 2022/03/23 | 2,110 | 2,149 | 2,005 | 2,100 | 7,200 |
| 2022/03/22 | 2,210 | 2,240 | 2,080 | 2,103 | 11,300 |
| 2022/03/18 | 2,205 | 2,220 | 2,176 | 2,197 | 5,200 |
| 2022/03/17 | 2,179 | 2,200 | 2,150 | 2,169 | 6,400 |
| 2022/03/16 | 2,043 | 2,096 | 2,043 | 2,091 | 2,400 |
| 2022/03/15 | 2,138 | 2,138 | 2,011 | 2,047 | 4,500 |
| 2022/03/14 | 2,019 | 2,119 | 2,019 | 2,088 | 9,100 |
| 2022/03/11 | 1,990 | 2,031 | 1,934 | 2,019 | 7,200 |
| 2022/03/10 | 1,990 | 2,025 | 1,922 | 1,948 | 5,600 |
| 2022/03/09 | 1,874 | 1,970 | 1,869 | 1,906 | 8,000 |
| 2022/03/08 | 1,875 | 2,094 | 1,873 | 1,904 | 11,000 |
| 2022/03/07 | 2,000 | 2,014 | 1,830 | 1,881 | 13,600 |
| 2022/03/04 | 2,090 | 2,090 | 1,990 | 2,035 | 10,600 |
| 2022/03/03 | 2,256 | 2,256 | 2,000 | 2,090 | 22,100 |
| 2022/03/02 | 2,139 | 2,273 | 2,132 | 2,256 | 24,700 |
| 2022/03/01 | 2,047 | 2,154 | 2,035 | 2,139 | 23,000 |
| 2022/02/28 | 1,833 | 1,955 | 1,795 | 1,934 | 15,600 |
| 2022/02/25 | 1,780 | 1,880 | 1,725 | 1,793 | 10,800 |
| 2022/02/24 | 1,750 | 1,799 | 1,666 | 1,740 | 12,500 |
| 2022/02/22 | 1,860 | 1,860 | 1,714 | 1,750 | 23,500 |
| 2022/02/21 | 1,732 | 1,966 | 1,709 | 1,869 | 33,400 |
| 2022/02/18 | 1,630 | 1,747 | 1,581 | 1,710 | 18,300 |
| 2022/02/17 | 1,560 | 1,659 | 1,560 | 1,641 | 14,300 |
| 2022/02/16 | 1,559 | 1,588 | 1,536 | 1,560 | 9,400 |
| 2022/02/15 | 1,621 | 1,627 | 1,484 | 1,503 | 27,200 |
| 2022/02/14 | 1,591 | 1,624 | 1,550 | 1,600 | 14,800 |
| 2022/02/10 | 1,572 | 1,624 | 1,572 | 1,591 | 4,700 |
| 2022/02/09 | 1,588 | 1,598 | 1,558 | 1,583 | 2,400 |
| 2022/02/08 | 1,569 | 1,629 | 1,560 | 1,592 | 3,200 |
| 2022/02/07 | 1,750 | 1,750 | 1,550 | 1,609 | 35,800 |
| 2022/02/04 | 1,775 | 1,791 | 1,650 | 1,750 | 14,000 |
| 2022/02/03 | 1,831 | 1,831 | 1,730 | 1,775 | 8,500 |
| 2022/02/02 | 1,715 | 1,838 | 1,709 | 1,817 | 9,300 |
| 2022/02/01 | 1,630 | 1,750 | 1,630 | 1,662 | 29,600 |
| 2022/01/31 | 1,556 | 1,653 | 1,525 | 1,627 | 31,900 |
| 2022/01/28 | 1,586 | 1,627 | 1,545 | 1,615 | 14,900 |
| 2022/01/27 | 1,659 | 1,674 | 1,550 | 1,564 | 21,200 |
| 2022/01/26 | 1,651 | 1,707 | 1,650 | 1,699 | 8,500 |
| 2022/01/25 | 1,719 | 1,719 | 1,575 | 1,617 | 16,300 |
| 2022/01/24 | 1,679 | 1,725 | 1,679 | 1,721 | 8,500 |
| 2022/01/21 | 1,748 | 1,748 | 1,677 | 1,708 | 4,400 |
| 2022/01/20 | 1,656 | 1,776 | 1,622 | 1,748 | 11,800 |
| 2022/01/19 | 1,785 | 1,785 | 1,642 | 1,655 | 20,100 |
| 2022/01/18 | 1,803 | 1,840 | 1,765 | 1,818 | 9,400 |
| 2022/01/17 | 1,828 | 1,833 | 1,803 | 1,803 | 6,400 |
| 2022/01/14 | 1,850 | 1,876 | 1,783 | 1,868 | 18,000 |
| 2022/01/13 | 1,929 | 1,945 | 1,865 | 1,881 | 12,600 |
| 2022/01/12 | 1,851 | 2,008 | 1,850 | 1,975 | 13,100 |
| 2022/01/11 | 1,804 | 1,843 | 1,777 | 1,811 | 15,900 |
| 2022/01/07 | 1,873 | 1,946 | 1,833 | 1,844 | 16,900 |
| 2022/01/06 | 1,950 | 1,950 | 1,830 | 1,873 | 49,500 |
| 2022/01/05 | 2,120 | 2,120 | 1,983 | 2,032 | 23,500 |
| 2022/01/04 | 2,176 | 2,176 | 2,100 | 2,104 | 14,300 |