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 |
|---|---|---|---|---|---|
| 2024/12/30 | 876 | 885 | 871 | 885 | 5,100 |
| 2024/12/27 | 876 | 895 | 876 | 876 | 8,400 |
| 2024/12/26 | 882 | 882 | 874 | 876 | 8,700 |
| 2024/12/25 | 876 | 890 | 875 | 882 | 8,800 |
| 2024/12/24 | 893 | 893 | 855 | 877 | 17,700 |
| 2024/12/23 | 912 | 917 | 894 | 897 | 51,600 |
| 2024/12/20 | 920 | 939 | 913 | 920 | 4,000 |
| 2024/12/19 | 933 | 933 | 917 | 920 | 14,400 |
| 2024/12/18 | 960 | 960 | 934 | 936 | 6,300 |
| 2024/12/17 | 957 | 960 | 952 | 960 | 11,800 |
| 2024/12/16 | 951 | 959 | 951 | 952 | 9,700 |
| 2024/12/13 | 940 | 952 | 940 | 951 | 5,300 |
| 2024/12/12 | 960 | 961 | 912 | 942 | 10,500 |
| 2024/12/11 | 961 | 961 | 958 | 958 | 1,300 |
| 2024/12/10 | 971 | 973 | 961 | 961 | 1,000 |
| 2024/12/09 | 971 | 971 | 965 | 970 | 6,900 |
| 2024/12/05 | 1,000 | 1,000 | 972 | 972 | 51,100 |
| 2024/12/04 | 972 | 980 | 972 | 980 | 1,200 |
| 2024/12/03 | 958 | 972 | 958 | 972 | 1,400 |
| 2024/12/02 | 963 | 963 | 958 | 958 | 400 |
| 2024/11/29 | 963 | 968 | 963 | 963 | 500 |
| 2024/11/28 | 995 | 995 | 971 | 971 | 43,900 |
| 2024/11/27 | 980 | 980 | 980 | 980 | 100 |
| 2024/11/26 | 980 | 980 | 980 | 980 | 100 |
| 2024/11/25 | 994 | 994 | 980 | 980 | 1,600 |
| 2024/11/22 | 983 | 995 | 983 | 994 | 1,300 |
| 2024/11/21 | 982 | 982 | 982 | 982 | 3,500 |
| 2024/11/20 | 957 | 972 | 957 | 972 | 2,100 |
| 2024/11/19 | 962 | 962 | 952 | 952 | 1,100 |
| 2024/11/18 | 952 | 966 | 946 | 962 | 7,100 |
| 2024/11/15 | 1,040 | 1,040 | 970 | 976 | 9,000 |
| 2024/11/14 | 1,026 | 1,026 | 1,010 | 1,010 | 3,200 |
| 2024/11/13 | 1,031 | 1,031 | 1,026 | 1,026 | 5,000 |
| 2024/11/12 | 1,026 | 1,049 | 1,026 | 1,026 | 2,600 |
| 2024/11/11 | 1,020 | 1,026 | 1,015 | 1,026 | 1,900 |
| 2024/11/08 | 1,007 | 1,023 | 1,007 | 1,013 | 1,300 |
| 2024/11/07 | 1,005 | 1,014 | 1,005 | 1,010 | 800 |
| 2024/11/06 | 1,006 | 1,006 | 1,005 | 1,005 | 1,400 |
| 2024/11/05 | 1,029 | 1,029 | 1,002 | 1,004 | 2,700 |
| 2024/11/01 | 1,010 | 1,034 | 1,010 | 1,034 | 700 |
| 2024/10/31 | 1,036 | 1,036 | 1,014 | 1,026 | 3,100 |
| 2024/10/30 | 1,038 | 1,038 | 1,037 | 1,037 | 1,100 |
| 2024/10/29 | 1,011 | 1,038 | 1,011 | 1,038 | 1,400 |
| 2024/10/28 | 1,024 | 1,024 | 1,005 | 1,005 | 800 |
| 2024/10/25 | 1,038 | 1,038 | 1,008 | 1,033 | 1,400 |
| 2024/10/24 | 1,014 | 1,036 | 1,007 | 1,036 | 3,400 |
| 2024/10/23 | 1,016 | 1,017 | 1,013 | 1,016 | 1,800 |
| 2024/10/22 | 1,040 | 1,040 | 1,039 | 1,039 | 1,200 |
| 2024/10/21 | 1,035 | 1,039 | 1,035 | 1,039 | 500 |
| 2024/10/18 | 1,017 | 1,034 | 1,017 | 1,034 | 1,500 |
| 2024/10/17 | 1,013 | 1,032 | 1,013 | 1,015 | 1,300 |
| 2024/10/16 | 1,035 | 1,035 | 1,035 | 1,035 | 200 |
| 2024/10/15 | 1,044 | 1,044 | 1,035 | 1,035 | 1,600 |
| 2024/10/11 | 1,040 | 1,050 | 1,040 | 1,040 | 1,200 |
| 2024/10/10 | 1,023 | 1,038 | 1,023 | 1,038 | 400 |
| 2024/10/09 | 1,030 | 1,035 | 1,030 | 1,035 | 1,500 |
| 2024/10/08 | 1,018 | 1,023 | 1,018 | 1,023 | 700 |
| 2024/10/07 | 1,018 | 1,023 | 1,018 | 1,023 | 900 |
| 2024/10/04 | 1,036 | 1,036 | 1,018 | 1,018 | 500 |
| 2024/10/03 | 1,004 | 1,015 | 1,004 | 1,015 | 900 |
| 2024/10/02 | 1,005 | 1,011 | 1,004 | 1,004 | 1,700 |
| 2024/10/01 | 1,001 | 1,011 | 1,001 | 1,011 | 1,700 |
| 2024/09/30 | 1,030 | 1,039 | 1,016 | 1,027 | 1,900 |
| 2024/09/27 | 1,043 | 1,067 | 1,010 | 1,040 | 1,900 |
| 2024/09/26 | 1,051 | 1,059 | 1,042 | 1,043 | 2,600 |
| 2024/09/25 | 1,053 | 1,055 | 1,053 | 1,054 | 1,100 |
| 2024/09/24 | 1,043 | 1,043 | 1,032 | 1,032 | 10,200 |
| 2024/09/20 | 1,023 | 1,036 | 1,011 | 1,036 | 2,000 |
| 2024/09/19 | 1,046 | 1,046 | 1,016 | 1,022 | 1,500 |
| 2024/09/18 | 1,034 | 1,034 | 1,017 | 1,031 | 1,100 |
| 2024/09/17 | 1,038 | 1,038 | 1,020 | 1,023 | 2,100 |
| 2024/09/13 | 1,018 | 1,020 | 1,018 | 1,020 | 1,600 |
| 2024/09/12 | 1,012 | 1,012 | 1,009 | 1,009 | 300 |
| 2024/09/11 | 1,000 | 1,009 | 997 | 1,009 | 2,300 |
| 2024/09/10 | 1,000 | 1,000 | 1,000 | 1,000 | 700 |
| 2024/09/09 | 997 | 997 | 981 | 988 | 1,500 |
| 2024/09/06 | 1,010 | 1,010 | 1,000 | 1,000 | 1,200 |
| 2024/09/05 | 996 | 1,005 | 995 | 1,004 | 6,100 |
| 2024/09/04 | 1,000 | 1,007 | 996 | 996 | 3,400 |
| 2024/09/03 | 1,038 | 1,038 | 997 | 1,006 | 5,700 |
| 2024/09/02 | 1,006 | 1,038 | 1,006 | 1,038 | 900 |
| 2024/08/30 | 1,045 | 1,045 | 1,000 | 1,005 | 1,300 |
| 2024/08/29 | 1,020 | 1,020 | 1,015 | 1,017 | 800 |
| 2024/08/28 | 1,037 | 1,037 | 1,020 | 1,020 | 700 |
| 2024/08/27 | 1,014 | 1,036 | 1,012 | 1,036 | 1,100 |
| 2024/08/26 | 1,038 | 1,038 | 1,000 | 1,014 | 3,200 |
| 2024/08/23 | 1,000 | 1,040 | 1,000 | 1,038 | 1,800 |
| 2024/08/22 | 1,009 | 1,009 | 996 | 1,000 | 6,300 |
| 2024/08/21 | 1,008 | 1,015 | 1,008 | 1,015 | 500 |
| 2024/08/20 | 998 | 1,013 | 998 | 1,013 | 200 |
| 2024/08/19 | 1,004 | 1,004 | 993 | 998 | 2,700 |
| 2024/08/16 | 1,001 | 1,026 | 1,000 | 1,008 | 4,100 |
| 2024/08/15 | 980 | 1,020 | 976 | 1,000 | 6,200 |
| 2024/08/14 | 1,025 | 1,067 | 1,025 | 1,025 | 2,100 |
| 2024/08/13 | 1,013 | 1,054 | 1,013 | 1,024 | 1,700 |
| 2024/08/09 | 995 | 1,013 | 980 | 1,013 | 1,300 |
| 2024/08/08 | 974 | 980 | 967 | 980 | 1,400 |
| 2024/08/07 | 936 | 985 | 936 | 974 | 6,500 |
| 2024/08/06 | 933 | 979 | 931 | 936 | 13,500 |
| 2024/08/05 | 996 | 1,004 | 924 | 924 | 15,400 |
| 2024/08/02 | 1,011 | 1,011 | 982 | 999 | 6,600 |
| 2024/08/01 | 1,119 | 1,119 | 1,002 | 1,029 | 10,000 |
| 2024/07/31 | 1,118 | 1,118 | 1,118 | 1,118 | 100 |
| 2024/07/29 | 1,086 | 1,110 | 1,086 | 1,110 | 1,100 |
| 2024/07/26 | 1,085 | 1,095 | 1,085 | 1,086 | 1,400 |
| 2024/07/25 | 1,123 | 1,123 | 1,085 | 1,085 | 3,200 |
| 2024/07/24 | 1,119 | 1,123 | 1,101 | 1,123 | 3,200 |
| 2024/07/23 | 1,149 | 1,149 | 1,119 | 1,119 | 1,800 |
| 2024/07/22 | 1,155 | 1,162 | 1,154 | 1,154 | 1,100 |
| 2024/07/19 | 1,175 | 1,175 | 1,141 | 1,154 | 600 |
| 2024/07/18 | 1,180 | 1,190 | 1,175 | 1,175 | 1,300 |
| 2024/07/17 | 1,155 | 1,176 | 1,154 | 1,175 | 2,600 |
| 2024/07/16 | 1,135 | 1,148 | 1,120 | 1,148 | 3,000 |
| 2024/07/12 | 1,087 | 1,123 | 1,087 | 1,105 | 3,400 |
| 2024/07/11 | 1,110 | 1,110 | 1,085 | 1,085 | 600 |
| 2024/07/10 | 1,108 | 1,110 | 1,100 | 1,110 | 800 |
| 2024/07/09 | 1,111 | 1,112 | 1,107 | 1,108 | 1,000 |
| 2024/07/08 | 1,119 | 1,119 | 1,109 | 1,109 | 1,700 |
| 2024/07/05 | 1,149 | 1,149 | 1,116 | 1,119 | 1,200 |
| 2024/07/04 | 1,126 | 1,137 | 1,126 | 1,130 | 900 |
| 2024/07/03 | 1,132 | 1,139 | 1,126 | 1,126 | 700 |
| 2024/07/02 | 1,134 | 1,149 | 1,131 | 1,132 | 1,400 |
| 2024/07/01 | 1,156 | 1,156 | 1,153 | 1,153 | 300 |
| 2024/06/28 | 1,190 | 1,190 | 1,155 | 1,156 | 9,500 |
| 2024/06/27 | 1,173 | 1,186 | 1,172 | 1,186 | 2,400 |
| 2024/06/26 | 1,173 | 1,173 | 1,173 | 1,173 | 300 |
| 2024/06/25 | 1,195 | 1,195 | 1,150 | 1,160 | 1,300 |
| 2024/06/24 | 1,158 | 1,168 | 1,158 | 1,168 | 700 |
| 2024/06/21 | 1,170 | 1,170 | 1,156 | 1,158 | 700 |
| 2024/06/20 | 1,124 | 1,154 | 1,124 | 1,152 | 1,000 |
| 2024/06/19 | 1,201 | 1,201 | 1,143 | 1,154 | 2,400 |
| 2024/06/18 | 1,206 | 1,206 | 1,180 | 1,205 | 3,200 |
| 2024/06/17 | 1,201 | 1,248 | 1,194 | 1,204 | 8,800 |
| 2024/06/14 | 1,184 | 1,193 | 1,150 | 1,190 | 7,800 |
| 2024/06/13 | 1,224 | 1,224 | 1,181 | 1,195 | 2,200 |
| 2024/06/12 | 1,157 | 1,171 | 1,157 | 1,165 | 800 |
| 2024/06/11 | 1,148 | 1,164 | 1,148 | 1,156 | 3,300 |
| 2024/06/10 | 1,120 | 1,148 | 1,120 | 1,148 | 500 |
| 2024/06/07 | 1,100 | 1,117 | 1,100 | 1,117 | 1,200 |
| 2024/06/06 | 1,110 | 1,110 | 1,105 | 1,105 | 300 |
| 2024/06/05 | 1,141 | 1,141 | 1,140 | 1,140 | 200 |
| 2024/06/04 | 1,110 | 1,158 | 1,110 | 1,150 | 5,000 |
| 2024/06/03 | 1,050 | 1,100 | 1,050 | 1,100 | 2,300 |
| 2024/05/31 | 1,070 | 1,070 | 1,045 | 1,049 | 10,600 |
| 2024/05/30 | 1,054 | 1,066 | 1,048 | 1,066 | 2,400 |
| 2024/05/29 | 1,079 | 1,080 | 1,049 | 1,080 | 4,100 |
| 2024/05/28 | 1,051 | 1,054 | 1,035 | 1,049 | 19,400 |
| 2024/05/27 | 1,060 | 1,060 | 1,046 | 1,048 | 1,900 |
| 2024/05/24 | 1,076 | 1,076 | 1,059 | 1,059 | 4,200 |
| 2024/05/23 | 1,106 | 1,132 | 1,084 | 1,084 | 6,000 |
| 2024/05/22 | 1,132 | 1,149 | 1,086 | 1,088 | 3,000 |
| 2024/05/21 | 1,140 | 1,140 | 1,113 | 1,132 | 2,300 |
| 2024/05/20 | 1,140 | 1,144 | 1,118 | 1,125 | 5,200 |
| 2024/05/17 | 1,208 | 1,300 | 1,132 | 1,165 | 35,000 |
| 2024/05/16 | 1,153 | 1,190 | 1,120 | 1,188 | 31,700 |
| 2024/05/15 | 1,034 | 1,050 | 1,003 | 1,033 | 3,100 |
| 2024/05/14 | 1,019 | 1,038 | 1,006 | 1,035 | 1,400 |
| 2024/05/13 | 1,029 | 1,029 | 1,011 | 1,019 | 1,100 |
| 2024/05/10 | 1,031 | 1,038 | 1,031 | 1,038 | 600 |
| 2024/05/09 | 1,050 | 1,051 | 1,038 | 1,038 | 1,400 |
| 2024/05/08 | 1,029 | 1,038 | 1,024 | 1,038 | 2,800 |
| 2024/05/07 | 1,011 | 1,020 | 1,008 | 1,020 | 2,000 |
| 2024/05/02 | 1,011 | 1,011 | 999 | 1,011 | 1,400 |
| 2024/05/01 | 1,000 | 1,008 | 1,000 | 1,008 | 500 |
| 2024/04/30 | 998 | 999 | 996 | 996 | 1,000 |
| 2024/04/26 | 1,009 | 1,009 | 995 | 1,000 | 800 |
| 2024/04/25 | 1,013 | 1,013 | 991 | 1,009 | 2,400 |
| 2024/04/24 | 992 | 1,013 | 992 | 1,013 | 2,100 |
| 2024/04/23 | 1,000 | 1,000 | 991 | 999 | 3,800 |
| 2024/04/22 | 985 | 1,003 | 985 | 991 | 3,700 |
| 2024/04/19 | 1,000 | 1,016 | 997 | 1,005 | 3,500 |
| 2024/04/18 | 1,008 | 1,030 | 1,005 | 1,022 | 1,200 |
| 2024/04/17 | 1,011 | 1,032 | 1,011 | 1,018 | 1,700 |
| 2024/04/16 | 1,001 | 1,012 | 1,001 | 1,011 | 3,200 |
| 2024/04/15 | 994 | 1,050 | 994 | 1,006 | 6,900 |
| 2024/04/12 | 1,000 | 1,005 | 1,000 | 1,005 | 1,500 |
| 2024/04/11 | 1,006 | 1,007 | 1,000 | 1,000 | 1,900 |
| 2024/04/10 | 1,015 | 1,019 | 1,015 | 1,015 | 1,400 |
| 2024/04/09 | 1,004 | 1,013 | 999 | 1,013 | 3,300 |
| 2024/04/08 | 1,037 | 1,037 | 999 | 999 | 6,100 |
| 2024/04/05 | 1,000 | 1,030 | 1,000 | 1,030 | 3,700 |
| 2024/04/04 | 1,041 | 1,041 | 1,003 | 1,005 | 2,700 |
| 2024/04/03 | 1,001 | 1,008 | 1,000 | 1,000 | 3,100 |
| 2024/04/02 | 1,001 | 1,008 | 1,000 | 1,008 | 1,200 |
| 2024/04/01 | 1,020 | 1,020 | 1,001 | 1,015 | 3,300 |
| 2024/03/29 | 1,012 | 1,020 | 1,012 | 1,013 | 1,400 |
| 2024/03/28 | 1,044 | 1,044 | 1,013 | 1,013 | 900 |
| 2024/03/27 | 1,011 | 1,028 | 1,010 | 1,019 | 2,900 |
| 2024/03/26 | 1,005 | 1,015 | 1,005 | 1,011 | 1,000 |
| 2024/03/25 | 1,030 | 1,030 | 998 | 1,005 | 7,800 |
| 2024/03/22 | 1,022 | 1,033 | 1,022 | 1,033 | 1,000 |
| 2024/03/21 | 1,042 | 1,042 | 1,019 | 1,021 | 7,700 |
| 2024/03/19 | 1,016 | 1,038 | 1,016 | 1,038 | 2,400 |
| 2024/03/18 | 1,012 | 1,033 | 1,011 | 1,016 | 7,900 |
| 2024/03/15 | 1,072 | 1,072 | 1,046 | 1,072 | 1,300 |
| 2024/03/14 | 1,044 | 1,048 | 1,042 | 1,042 | 800 |
| 2024/03/13 | 1,060 | 1,064 | 1,040 | 1,042 | 2,200 |
| 2024/03/12 | 1,050 | 1,065 | 1,042 | 1,056 | 1,700 |
| 2024/03/11 | 1,070 | 1,072 | 1,050 | 1,050 | 4,700 |
| 2024/03/08 | 1,065 | 1,078 | 1,065 | 1,078 | 1,100 |
| 2024/03/07 | 1,060 | 1,072 | 1,053 | 1,065 | 4,500 |
| 2024/03/06 | 1,072 | 1,091 | 1,055 | 1,069 | 3,800 |
| 2024/03/05 | 1,066 | 1,082 | 1,066 | 1,082 | 1,400 |
| 2024/03/04 | 1,135 | 1,140 | 1,050 | 1,062 | 6,000 |
| 2024/03/01 | 1,136 | 1,143 | 1,131 | 1,140 | 2,000 |
| 2024/02/29 | 1,150 | 1,157 | 1,136 | 1,136 | 1,800 |
| 2024/02/28 | 1,144 | 1,152 | 1,141 | 1,150 | 1,200 |
| 2024/02/27 | 1,146 | 1,159 | 1,140 | 1,142 | 3,300 |
| 2024/02/26 | 1,126 | 1,189 | 1,126 | 1,149 | 5,100 |
| 2024/02/22 | 1,220 | 1,220 | 1,117 | 1,125 | 9,500 |
| 2024/02/21 | 1,130 | 1,195 | 1,125 | 1,192 | 16,400 |
| 2024/02/20 | 1,091 | 1,131 | 1,088 | 1,129 | 6,300 |
| 2024/02/19 | 1,108 | 1,125 | 1,082 | 1,082 | 16,900 |
| 2024/02/16 | 1,000 | 1,099 | 970 | 1,065 | 73,200 |
| 2024/02/15 | 1,111 | 1,111 | 1,111 | 1,111 | 2,600 |
| 2024/02/14 | 1,554 | 1,554 | 1,476 | 1,511 | 3,900 |
| 2024/02/13 | 1,549 | 1,567 | 1,527 | 1,567 | 4,000 |
| 2024/02/09 | 1,475 | 1,550 | 1,475 | 1,550 | 3,800 |
| 2024/02/08 | 1,507 | 1,536 | 1,494 | 1,494 | 2,500 |
| 2024/02/07 | 1,536 | 1,540 | 1,520 | 1,540 | 1,600 |
| 2024/02/06 | 1,525 | 1,551 | 1,515 | 1,536 | 3,600 |
| 2024/02/05 | 1,505 | 1,537 | 1,505 | 1,525 | 2,000 |
| 2024/02/02 | 1,471 | 1,510 | 1,471 | 1,502 | 1,400 |
| 2024/02/01 | 1,488 | 1,497 | 1,442 | 1,491 | 1,800 |
| 2024/01/31 | 1,482 | 1,490 | 1,472 | 1,488 | 2,100 |
| 2024/01/30 | 1,462 | 1,462 | 1,432 | 1,452 | 2,500 |
| 2024/01/29 | 1,450 | 1,487 | 1,445 | 1,457 | 3,000 |
| 2024/01/26 | 1,465 | 1,486 | 1,454 | 1,455 | 800 |
| 2024/01/25 | 1,519 | 1,539 | 1,420 | 1,463 | 10,300 |
| 2024/01/24 | 1,500 | 1,500 | 1,460 | 1,489 | 3,200 |
| 2024/01/23 | 1,490 | 1,514 | 1,447 | 1,448 | 5,500 |
| 2024/01/22 | 1,414 | 1,490 | 1,409 | 1,490 | 4,200 |
| 2024/01/19 | 1,324 | 1,406 | 1,295 | 1,406 | 9,100 |
| 2024/01/18 | 1,303 | 1,350 | 1,277 | 1,324 | 7,900 |
| 2024/01/17 | 1,402 | 1,411 | 1,302 | 1,314 | 27,500 |
| 2024/01/16 | 1,415 | 1,439 | 1,385 | 1,398 | 7,400 |
| 2024/01/15 | 1,462 | 1,480 | 1,426 | 1,445 | 9,500 |
| 2024/01/12 | 1,431 | 1,499 | 1,431 | 1,455 | 7,500 |
| 2024/01/11 | 1,461 | 1,461 | 1,389 | 1,442 | 12,900 |
| 2024/01/10 | 1,475 | 1,475 | 1,458 | 1,461 | 3,000 |
| 2024/01/09 | 1,517 | 1,540 | 1,413 | 1,445 | 12,200 |
| 2024/01/05 | 1,485 | 1,541 | 1,460 | 1,515 | 12,000 |
| 2024/01/04 | 1,448 | 1,460 | 1,419 | 1,460 | 6,300 |