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 |
|---|---|---|---|---|---|
| 2023/12/29 | 1,396 | 1,421 | 1,386 | 1,418 | 2,500 |
| 2023/12/28 | 1,407 | 1,434 | 1,393 | 1,393 | 2,300 |
| 2023/12/27 | 1,361 | 1,413 | 1,361 | 1,410 | 7,200 |
| 2023/12/26 | 1,439 | 1,439 | 1,345 | 1,345 | 4,900 |
| 2023/12/25 | 1,474 | 1,474 | 1,402 | 1,460 | 6,800 |
| 2023/12/22 | 1,442 | 1,455 | 1,401 | 1,402 | 4,600 |
| 2023/12/21 | 1,409 | 1,462 | 1,400 | 1,455 | 8,800 |
| 2023/12/20 | 1,329 | 1,500 | 1,320 | 1,469 | 41,400 |
| 2023/12/19 | 1,220 | 1,336 | 1,220 | 1,331 | 32,400 |
| 2023/12/18 | 1,146 | 1,214 | 1,146 | 1,199 | 9,900 |
| 2023/12/15 | 1,145 | 1,145 | 1,143 | 1,144 | 1,800 |
| 2023/12/14 | 1,150 | 1,150 | 1,145 | 1,145 | 900 |
| 2023/12/13 | 1,166 | 1,167 | 1,151 | 1,157 | 2,200 |
| 2023/12/12 | 1,181 | 1,197 | 1,151 | 1,166 | 1,400 |
| 2023/12/11 | 1,170 | 1,183 | 1,169 | 1,182 | 2,400 |
| 2023/12/08 | 1,178 | 1,178 | 1,169 | 1,169 | 1,200 |
| 2023/12/07 | 1,166 | 1,182 | 1,159 | 1,182 | 2,400 |
| 2023/12/06 | 1,102 | 1,247 | 1,102 | 1,165 | 30,700 |
| 2023/12/05 | 1,094 | 1,097 | 1,091 | 1,091 | 6,000 |
| 2023/12/04 | 1,081 | 1,104 | 1,081 | 1,094 | 6,400 |
| 2023/12/01 | 1,083 | 1,089 | 1,081 | 1,081 | 2,300 |
| 2023/11/30 | 1,092 | 1,092 | 1,081 | 1,091 | 900 |
| 2023/11/29 | 1,104 | 1,104 | 1,092 | 1,092 | 5,100 |
| 2023/11/28 | 1,078 | 1,092 | 1,078 | 1,085 | 3,100 |
| 2023/11/27 | 1,086 | 1,095 | 1,071 | 1,092 | 5,900 |
| 2023/11/24 | 1,089 | 1,089 | 1,080 | 1,085 | 3,600 |
| 2023/11/22 | 1,070 | 1,093 | 1,070 | 1,075 | 6,700 |
| 2023/11/21 | 1,090 | 1,090 | 1,081 | 1,086 | 5,500 |
| 2023/11/20 | 1,090 | 1,094 | 1,066 | 1,090 | 12,500 |
| 2023/11/17 | 1,123 | 1,150 | 990 | 1,085 | 51,000 |
| 2023/11/16 | 1,170 | 1,185 | 1,170 | 1,170 | 2,300 |
| 2023/11/15 | 1,231 | 1,231 | 1,162 | 1,198 | 4,500 |
| 2023/11/14 | 1,215 | 1,224 | 1,198 | 1,224 | 2,400 |
| 2023/11/13 | 1,197 | 1,223 | 1,197 | 1,215 | 700 |
| 2023/11/10 | 1,210 | 1,235 | 1,181 | 1,207 | 2,800 |
| 2023/11/09 | 1,209 | 1,225 | 1,208 | 1,209 | 1,000 |
| 2023/11/08 | 1,171 | 1,200 | 1,170 | 1,200 | 900 |
| 2023/11/07 | 1,199 | 1,199 | 1,174 | 1,197 | 600 |
| 2023/11/06 | 1,127 | 1,174 | 1,127 | 1,174 | 2,100 |
| 2023/11/02 | 1,171 | 1,171 | 1,118 | 1,120 | 6,000 |
| 2023/11/01 | 1,135 | 1,138 | 1,123 | 1,123 | 7,100 |
| 2023/10/31 | 1,131 | 1,134 | 1,112 | 1,123 | 1,500 |
| 2023/10/30 | 1,206 | 1,206 | 1,131 | 1,131 | 7,400 |
| 2023/10/27 | 1,207 | 1,207 | 1,155 | 1,176 | 3,000 |
| 2023/10/26 | 1,247 | 1,247 | 1,171 | 1,177 | 1,600 |
| 2023/10/25 | 1,233 | 1,233 | 1,200 | 1,227 | 2,200 |
| 2023/10/24 | 1,125 | 1,202 | 1,119 | 1,202 | 3,900 |
| 2023/10/23 | 1,231 | 1,237 | 1,125 | 1,125 | 10,000 |
| 2023/10/20 | 1,240 | 1,253 | 1,240 | 1,250 | 1,300 |
| 2023/10/19 | 1,261 | 1,261 | 1,249 | 1,256 | 900 |
| 2023/10/18 | 1,234 | 1,262 | 1,234 | 1,244 | 1,200 |
| 2023/10/17 | 1,282 | 1,282 | 1,254 | 1,254 | 1,800 |
| 2023/10/16 | 1,299 | 1,299 | 1,256 | 1,272 | 2,400 |
| 2023/10/13 | 1,285 | 1,285 | 1,252 | 1,270 | 2,600 |
| 2023/10/12 | 1,282 | 1,284 | 1,281 | 1,282 | 600 |
| 2023/10/11 | 1,282 | 1,282 | 1,268 | 1,269 | 1,800 |
| 2023/10/10 | 1,230 | 1,280 | 1,230 | 1,265 | 1,900 |
| 2023/10/06 | 1,219 | 1,234 | 1,219 | 1,230 | 1,200 |
| 2023/10/05 | 1,221 | 1,237 | 1,220 | 1,221 | 3,000 |
| 2023/10/04 | 1,250 | 1,259 | 1,224 | 1,225 | 4,000 |
| 2023/10/03 | 1,266 | 1,276 | 1,260 | 1,260 | 1,900 |
| 2023/10/02 | 1,275 | 1,290 | 1,274 | 1,275 | 1,000 |
| 2023/09/29 | 1,287 | 1,287 | 1,287 | 1,287 | 200 |
| 2023/09/28 | 1,316 | 1,317 | 1,287 | 1,287 | 1,200 |
| 2023/09/27 | 1,270 | 1,319 | 1,270 | 1,316 | 1,400 |
| 2023/09/26 | 1,329 | 1,329 | 1,299 | 1,324 | 800 |
| 2023/09/25 | 1,297 | 1,328 | 1,290 | 1,299 | 1,900 |
| 2023/09/22 | 1,272 | 1,290 | 1,270 | 1,270 | 3,600 |
| 2023/09/21 | 1,265 | 1,390 | 1,265 | 1,290 | 9,500 |
| 2023/09/20 | 1,257 | 1,269 | 1,246 | 1,269 | 2,700 |
| 2023/09/19 | 1,273 | 1,284 | 1,245 | 1,245 | 6,500 |
| 2023/09/15 | 1,295 | 1,295 | 1,271 | 1,272 | 3,100 |
| 2023/09/14 | 1,280 | 1,293 | 1,270 | 1,293 | 700 |
| 2023/09/13 | 1,270 | 1,294 | 1,270 | 1,284 | 1,600 |
| 2023/09/12 | 1,255 | 1,282 | 1,233 | 1,282 | 5,400 |
| 2023/09/11 | 1,300 | 1,303 | 1,253 | 1,253 | 5,900 |
| 2023/09/08 | 1,325 | 1,336 | 1,290 | 1,303 | 4,100 |
| 2023/09/07 | 1,312 | 1,417 | 1,308 | 1,349 | 10,600 |
| 2023/09/06 | 1,319 | 1,342 | 1,309 | 1,341 | 4,800 |
| 2023/09/05 | 1,341 | 1,345 | 1,319 | 1,319 | 3,200 |
| 2023/09/04 | 1,357 | 1,370 | 1,314 | 1,325 | 5,200 |
| 2023/09/01 | 1,382 | 1,401 | 1,353 | 1,375 | 3,900 |
| 2023/08/31 | 1,414 | 1,414 | 1,385 | 1,412 | 2,400 |
| 2023/08/30 | 1,366 | 1,410 | 1,360 | 1,410 | 3,700 |
| 2023/08/29 | 1,344 | 1,344 | 1,344 | 1,344 | 500 |
| 2023/08/28 | 1,406 | 1,406 | 1,300 | 1,343 | 4,000 |
| 2023/08/25 | 1,380 | 1,410 | 1,366 | 1,376 | 1,900 |
| 2023/08/24 | 1,341 | 1,399 | 1,341 | 1,380 | 3,400 |
| 2023/08/23 | 1,398 | 1,428 | 1,341 | 1,341 | 2,300 |
| 2023/08/22 | 1,331 | 1,360 | 1,331 | 1,360 | 600 |
| 2023/08/21 | 1,353 | 1,353 | 1,310 | 1,331 | 3,500 |
| 2023/08/18 | 1,353 | 1,361 | 1,353 | 1,353 | 1,000 |
| 2023/08/17 | 1,328 | 1,365 | 1,286 | 1,361 | 2,700 |
| 2023/08/16 | 1,306 | 1,363 | 1,306 | 1,329 | 2,600 |
| 2023/08/15 | 1,370 | 1,370 | 1,210 | 1,320 | 22,400 |
| 2023/08/14 | 1,517 | 1,517 | 1,377 | 1,403 | 18,000 |
| 2023/08/10 | 1,507 | 1,510 | 1,489 | 1,490 | 5,700 |
| 2023/08/09 | 1,500 | 1,590 | 1,500 | 1,506 | 2,300 |
| 2023/08/08 | 1,513 | 1,513 | 1,501 | 1,505 | 2,900 |
| 2023/08/07 | 1,551 | 1,551 | 1,510 | 1,513 | 1,500 |
| 2023/08/04 | 1,505 | 1,552 | 1,505 | 1,552 | 1,500 |
| 2023/08/03 | 1,507 | 1,556 | 1,507 | 1,519 | 4,100 |
| 2023/08/02 | 1,571 | 1,571 | 1,525 | 1,534 | 6,400 |
| 2023/08/01 | 1,571 | 1,600 | 1,560 | 1,593 | 6,000 |
| 2023/07/31 | 1,553 | 1,580 | 1,529 | 1,571 | 10,300 |
| 2023/07/28 | 1,421 | 1,529 | 1,420 | 1,529 | 21,200 |
| 2023/07/27 | 1,370 | 1,641 | 1,370 | 1,458 | 68,900 |
| 2023/07/26 | 1,330 | 1,366 | 1,329 | 1,341 | 3,800 |
| 2023/07/25 | 1,338 | 1,338 | 1,303 | 1,326 | 4,600 |
| 2023/07/24 | 1,319 | 1,330 | 1,283 | 1,283 | 6,300 |
| 2023/07/21 | 1,271 | 1,330 | 1,271 | 1,326 | 4,900 |
| 2023/07/20 | 1,324 | 1,324 | 1,297 | 1,323 | 800 |
| 2023/07/19 | 1,279 | 1,339 | 1,279 | 1,324 | 3,400 |
| 2023/07/18 | 1,339 | 1,339 | 1,252 | 1,279 | 4,100 |
| 2023/07/14 | 1,275 | 1,301 | 1,262 | 1,291 | 2,600 |
| 2023/07/13 | 1,310 | 1,317 | 1,206 | 1,270 | 8,700 |
| 2023/07/12 | 1,347 | 1,347 | 1,320 | 1,320 | 2,000 |
| 2023/07/11 | 1,355 | 1,355 | 1,315 | 1,321 | 2,600 |
| 2023/07/10 | 1,360 | 1,380 | 1,330 | 1,337 | 7,800 |
| 2023/07/07 | 1,265 | 1,300 | 1,263 | 1,300 | 4,100 |
| 2023/07/06 | 1,235 | 1,265 | 1,225 | 1,264 | 5,000 |
| 2023/07/05 | 1,240 | 1,240 | 1,223 | 1,235 | 3,300 |
| 2023/07/04 | 1,246 | 1,246 | 1,208 | 1,235 | 3,500 |
| 2023/07/03 | 1,221 | 1,222 | 1,204 | 1,204 | 4,500 |
| 2023/06/30 | 1,197 | 1,201 | 1,184 | 1,191 | 2,100 |
| 2023/06/29 | 1,185 | 1,200 | 1,158 | 1,195 | 3,800 |
| 2023/06/28 | 1,148 | 1,161 | 1,140 | 1,155 | 5,100 |
| 2023/06/27 | 1,161 | 1,161 | 1,120 | 1,122 | 13,400 |
| 2023/06/26 | 1,194 | 1,194 | 1,167 | 1,167 | 4,100 |
| 2023/06/23 | 1,236 | 1,239 | 1,158 | 1,165 | 16,700 |
| 2023/06/22 | 1,215 | 1,230 | 1,210 | 1,211 | 10,700 |
| 2023/06/21 | 1,223 | 1,230 | 1,204 | 1,230 | 4,500 |
| 2023/06/20 | 1,241 | 1,241 | 1,198 | 1,206 | 3,200 |
| 2023/06/19 | 1,215 | 1,243 | 1,199 | 1,219 | 11,200 |
| 2023/06/16 | 1,183 | 1,216 | 1,159 | 1,190 | 4,100 |
| 2023/06/15 | 1,220 | 1,228 | 1,190 | 1,195 | 7,900 |
| 2023/06/14 | 1,253 | 1,253 | 1,189 | 1,194 | 5,100 |
| 2023/06/13 | 1,242 | 1,268 | 1,164 | 1,241 | 17,700 |
| 2023/06/12 | 1,158 | 1,288 | 1,115 | 1,240 | 38,200 |
| 2023/06/09 | 1,033 | 1,163 | 1,033 | 1,102 | 26,900 |
| 2023/06/08 | 1,031 | 1,035 | 1,001 | 1,024 | 6,000 |
| 2023/06/07 | 1,082 | 1,082 | 1,031 | 1,031 | 5,000 |
| 2023/06/06 | 1,066 | 1,070 | 1,043 | 1,056 | 6,100 |
| 2023/06/05 | 1,060 | 1,081 | 1,043 | 1,057 | 10,900 |
| 2023/06/02 | 980 | 1,101 | 979 | 1,026 | 27,700 |
| 2023/06/01 | 987 | 987 | 977 | 985 | 1,600 |
| 2023/05/31 | 970 | 988 | 955 | 976 | 5,700 |
| 2023/05/30 | 974 | 979 | 962 | 963 | 3,500 |
| 2023/05/29 | 971 | 978 | 962 | 969 | 4,600 |
| 2023/05/26 | 994 | 1,000 | 971 | 971 | 8,700 |
| 2023/05/25 | 990 | 1,000 | 986 | 994 | 8,300 |
| 2023/05/24 | 979 | 996 | 977 | 989 | 5,800 |
| 2023/05/23 | 997 | 1,010 | 968 | 988 | 22,500 |
| 2023/05/22 | 999 | 1,000 | 971 | 990 | 19,600 |
| 2023/05/19 | 1,049 | 1,065 | 921 | 996 | 140,500 |
| 2023/05/18 | 1,128 | 1,129 | 1,000 | 1,019 | 76,800 |
| 2023/05/17 | 1,266 | 1,270 | 1,137 | 1,137 | 20,300 |
| 2023/05/16 | 1,204 | 1,296 | 1,128 | 1,266 | 56,000 |
| 2023/05/15 | 1,508 | 1,552 | 1,508 | 1,514 | 3,700 |
| 2023/05/12 | 1,470 | 1,500 | 1,470 | 1,494 | 2,100 |
| 2023/05/11 | 1,441 | 1,480 | 1,441 | 1,470 | 3,900 |
| 2023/05/10 | 1,441 | 1,441 | 1,441 | 1,441 | 400 |
| 2023/05/09 | 1,422 | 1,479 | 1,422 | 1,427 | 2,700 |
| 2023/05/08 | 1,410 | 1,420 | 1,405 | 1,420 | 1,800 |
| 2023/05/02 | 1,405 | 1,414 | 1,405 | 1,405 | 900 |
| 2023/05/01 | 1,398 | 1,403 | 1,397 | 1,398 | 1,900 |
| 2023/04/28 | 1,378 | 1,408 | 1,371 | 1,397 | 3,000 |
| 2023/04/27 | 1,398 | 1,398 | 1,372 | 1,380 | 4,200 |
| 2023/04/26 | 1,409 | 1,417 | 1,400 | 1,400 | 4,100 |
| 2023/04/25 | 1,435 | 1,435 | 1,408 | 1,409 | 1,700 |
| 2023/04/24 | 1,440 | 1,440 | 1,408 | 1,409 | 1,200 |
| 2023/04/21 | 1,416 | 1,421 | 1,410 | 1,410 | 3,300 |
| 2023/04/20 | 1,437 | 1,443 | 1,415 | 1,442 | 3,200 |
| 2023/04/19 | 1,461 | 1,461 | 1,437 | 1,437 | 1,000 |
| 2023/04/18 | 1,440 | 1,459 | 1,433 | 1,435 | 3,800 |
| 2023/04/17 | 1,441 | 1,458 | 1,441 | 1,446 | 8,500 |
| 2023/04/14 | 1,464 | 1,467 | 1,441 | 1,466 | 1,900 |
| 2023/04/13 | 1,437 | 1,473 | 1,437 | 1,450 | 2,500 |
| 2023/04/12 | 1,455 | 1,477 | 1,450 | 1,457 | 2,100 |
| 2023/04/11 | 1,451 | 1,451 | 1,444 | 1,450 | 1,700 |
| 2023/04/10 | 1,481 | 1,482 | 1,463 | 1,463 | 2,400 |
| 2023/04/07 | 1,491 | 1,505 | 1,489 | 1,500 | 1,300 |
| 2023/04/06 | 1,514 | 1,514 | 1,497 | 1,500 | 500 |
| 2023/04/05 | 1,523 | 1,539 | 1,500 | 1,514 | 800 |
| 2023/04/04 | 1,541 | 1,541 | 1,523 | 1,523 | 1,400 |
| 2023/04/03 | 1,533 | 1,545 | 1,516 | 1,541 | 2,800 |
| 2023/03/31 | 1,547 | 1,547 | 1,525 | 1,525 | 200 |
| 2023/03/30 | 1,494 | 1,525 | 1,489 | 1,525 | 500 |
| 2023/03/29 | 1,480 | 1,545 | 1,480 | 1,494 | 2,600 |
| 2023/03/28 | 1,499 | 1,499 | 1,487 | 1,487 | 400 |
| 2023/03/27 | 1,501 | 1,502 | 1,482 | 1,482 | 900 |
| 2023/03/24 | 1,512 | 1,512 | 1,464 | 1,500 | 2,800 |
| 2023/03/23 | 1,441 | 1,481 | 1,441 | 1,452 | 1,600 |
| 2023/03/22 | 1,465 | 1,484 | 1,430 | 1,441 | 2,200 |
| 2023/03/20 | 1,436 | 1,515 | 1,436 | 1,460 | 6,600 |
| 2023/03/17 | 1,461 | 1,485 | 1,436 | 1,436 | 5,500 |
| 2023/03/16 | 1,472 | 1,498 | 1,461 | 1,462 | 5,000 |
| 2023/03/15 | 1,554 | 1,562 | 1,514 | 1,536 | 7,300 |
| 2023/03/14 | 1,560 | 1,569 | 1,560 | 1,562 | 7,200 |
| 2023/03/13 | 1,565 | 1,582 | 1,565 | 1,582 | 2,600 |
| 2023/03/10 | 1,625 | 1,625 | 1,575 | 1,581 | 3,600 |
| 2023/03/09 | 1,588 | 1,591 | 1,588 | 1,588 | 1,000 |
| 2023/03/08 | 1,586 | 1,650 | 1,586 | 1,588 | 3,400 |
| 2023/03/07 | 1,614 | 1,614 | 1,590 | 1,590 | 3,400 |
| 2023/03/06 | 1,620 | 1,620 | 1,601 | 1,601 | 3,900 |
| 2023/03/03 | 1,605 | 1,617 | 1,603 | 1,603 | 2,800 |
| 2023/03/02 | 1,618 | 1,618 | 1,605 | 1,607 | 800 |
| 2023/03/01 | 1,618 | 1,618 | 1,604 | 1,618 | 1,100 |
| 2023/02/28 | 1,640 | 1,641 | 1,618 | 1,618 | 600 |
| 2023/02/27 | 1,604 | 1,651 | 1,604 | 1,643 | 1,000 |
| 2023/02/24 | 1,667 | 1,667 | 1,609 | 1,625 | 2,200 |
| 2023/02/22 | 1,610 | 1,610 | 1,590 | 1,591 | 2,500 |
| 2023/02/21 | 1,632 | 1,632 | 1,618 | 1,619 | 800 |
| 2023/02/20 | 1,623 | 1,694 | 1,612 | 1,612 | 3,400 |
| 2023/02/17 | 1,626 | 1,650 | 1,626 | 1,650 | 2,800 |
| 2023/02/16 | 1,604 | 1,738 | 1,603 | 1,610 | 7,500 |
| 2023/02/15 | 1,624 | 1,650 | 1,604 | 1,604 | 8,300 |
| 2023/02/14 | 1,849 | 1,850 | 1,766 | 1,770 | 3,600 |
| 2023/02/13 | 1,831 | 1,849 | 1,760 | 1,849 | 2,100 |
| 2023/02/10 | 1,804 | 1,849 | 1,772 | 1,849 | 2,100 |
| 2023/02/09 | 1,804 | 1,804 | 1,755 | 1,804 | 3,200 |
| 2023/02/08 | 1,774 | 1,805 | 1,748 | 1,805 | 1,200 |
| 2023/02/07 | 1,746 | 1,767 | 1,741 | 1,767 | 9,300 |
| 2023/02/06 | 1,710 | 1,741 | 1,710 | 1,741 | 700 |
| 2023/02/03 | 1,700 | 1,700 | 1,669 | 1,700 | 2,400 |
| 2023/02/02 | 1,708 | 1,725 | 1,670 | 1,700 | 2,000 |
| 2023/02/01 | 1,741 | 1,748 | 1,702 | 1,708 | 2,200 |
| 2023/01/31 | 1,675 | 1,710 | 1,675 | 1,710 | 1,900 |
| 2023/01/30 | 1,697 | 1,700 | 1,697 | 1,700 | 1,300 |
| 2023/01/27 | 1,724 | 1,741 | 1,712 | 1,712 | 1,300 |
| 2023/01/26 | 1,711 | 1,728 | 1,701 | 1,718 | 2,400 |
| 2023/01/25 | 1,715 | 1,716 | 1,673 | 1,716 | 2,100 |
| 2023/01/24 | 1,715 | 1,715 | 1,671 | 1,678 | 3,300 |
| 2023/01/23 | 1,720 | 1,730 | 1,631 | 1,678 | 6,500 |
| 2023/01/20 | 1,636 | 1,719 | 1,620 | 1,719 | 2,000 |
| 2023/01/19 | 1,635 | 1,644 | 1,635 | 1,636 | 1,000 |
| 2023/01/18 | 1,624 | 1,681 | 1,624 | 1,635 | 3,300 |
| 2023/01/17 | 1,621 | 1,661 | 1,621 | 1,629 | 3,300 |
| 2023/01/16 | 1,604 | 1,635 | 1,600 | 1,621 | 2,800 |
| 2023/01/13 | 1,616 | 1,625 | 1,603 | 1,604 | 5,000 |
| 2023/01/12 | 1,632 | 1,632 | 1,616 | 1,616 | 1,800 |
| 2023/01/11 | 1,644 | 1,644 | 1,610 | 1,615 | 3,200 |
| 2023/01/10 | 1,621 | 1,670 | 1,609 | 1,612 | 5,200 |
| 2023/01/06 | 1,616 | 1,648 | 1,613 | 1,613 | 400 |
| 2023/01/05 | 1,654 | 1,654 | 1,610 | 1,631 | 2,800 |
| 2023/01/04 | 1,626 | 1,650 | 1,617 | 1,642 | 3,000 |