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
2026/05/08 1,244 1,267 1,226 1,259 13,400
2026/05/07 1,263 1,275 1,250 1,250 6,700
2026/05/01 1,247 1,288 1,242 1,264 7,500
2026/04/30 1,249 1,272 1,246 1,258 5,200
2026/04/28 1,251 1,283 1,251 1,279 5,300
2026/04/27 1,273 1,278 1,226 1,272 7,500
2026/04/24 1,273 1,294 1,252 1,284 4,300
2026/04/23 1,273 1,298 1,248 1,286 9,100
2026/04/22 1,300 1,309 1,265 1,284 5,400
2026/04/21 1,269 1,316 1,243 1,315 7,300
2026/04/20 1,285 1,285 1,244 1,278 5,600
2026/04/17 1,263 1,299 1,257 1,287 5,800
2026/04/16 1,305 1,305 1,280 1,291 6,600
2026/04/15 1,303 1,303 1,283 1,299 2,100
2026/04/14 1,299 1,307 1,281 1,304 4,500
2026/04/13 1,289 1,308 1,271 1,307 6,200
2026/04/10 1,280 1,309 1,279 1,308 4,900
2026/04/09 1,291 1,291 1,288 1,290 700
2026/04/08 1,270 1,293 1,270 1,290 3,000
2026/04/07 1,271 1,289 1,232 1,289 7,000
2026/04/06 1,284 1,291 1,271 1,289 4,600
2026/04/03 1,275 1,293 1,270 1,287 5,000
2026/03/27 1,195 1,220 1,190 1,191 7,600
2026/03/26 1,195 1,199 1,184 1,195 2,900
2026/03/25 1,194 1,210 1,184 1,195 3,600
2026/03/24 1,214 1,214 1,163 1,186 3,100
2026/03/23 1,188 1,198 1,161 1,184 6,300
2026/03/19 1,227 1,227 1,187 1,218 7,600
2026/03/18 1,225 1,230 1,208 1,229 3,000
2026/03/17 1,212 1,240 1,201 1,221 4,500
2026/03/16 1,197 1,222 1,195 1,218 4,600
2026/03/13 1,202 1,235 1,194 1,222 5,800
2026/03/12 1,223 1,247 1,202 1,232 4,000
2026/03/11 1,185 1,269 1,184 1,248 17,200
2026/03/10 1,147 1,187 1,132 1,185 6,400
2026/03/09 1,127 1,164 1,127 1,157 4,700
2026/03/06 1,162 1,190 1,162 1,187 1,000
2026/03/05 1,160 1,215 1,160 1,192 4,800
2026/03/04 1,160 1,188 1,082 1,130 53,000
2026/03/03 1,243 1,277 1,190 1,215 7,700
2026/03/02 1,214 1,247 1,190 1,245 13,300
2026/02/27 1,200 1,278 1,193 1,233 10,900
2026/02/26 1,133 1,200 1,133 1,195 6,200
2026/02/25 1,125 1,159 1,121 1,155 3,400
2026/02/24 1,167 1,180 1,127 1,141 3,500
2026/02/20 1,159 1,191 1,159 1,167 6,700
2026/02/19 1,151 1,159 1,105 1,159 8,600
2026/02/18 1,167 1,184 1,126 1,157 11,700
2026/02/17 1,150 1,170 1,077 1,170 25,000
2026/02/16 1,157 1,177 1,055 1,166 54,100
2026/02/13 1,285 1,307 1,271 1,307 9,900
2026/02/12 1,263 1,276 1,242 1,276 6,300
2026/02/10 1,243 1,263 1,241 1,263 7,100
2026/02/09 1,232 1,260 1,200 1,254 8,800
2026/02/06 1,192 1,233 1,192 1,228 11,300
2026/02/05 1,171 1,222 1,171 1,202 16,500
2026/02/04 1,224 1,225 1,189 1,211 9,300
2026/02/03 1,200 1,230 1,190 1,228 10,600
2026/02/02 1,192 1,202 1,188 1,195 4,200
2026/01/30 1,202 1,203 1,185 1,203 3,100
2026/01/29 1,190 1,200 1,175 1,194 3,300
2026/01/28 1,171 1,202 1,161 1,193 7,500
2026/01/27 1,155 1,224 1,155 1,180 8,100
2026/01/26 1,156 1,158 1,156 1,156 400
2026/01/23 1,139 1,158 1,139 1,156 2,000
2026/01/22 1,145 1,145 1,127 1,144 5,200
2026/01/21 1,141 1,151 1,135 1,151 1,400
2026/01/20 1,140 1,150 1,140 1,141 3,200
2026/01/19 1,131 1,140 1,121 1,140 3,700
2026/01/16 1,145 1,145 1,126 1,130 2,300
2026/01/15 1,103 1,140 1,103 1,128 4,500
2026/01/14 1,115 1,115 1,104 1,106 2,700
2026/01/13 1,104 1,135 1,100 1,117 9,800
2026/01/09 1,133 1,150 1,100 1,126 12,500
2026/01/08 1,071 1,159 1,063 1,133 17,100
2026/01/07 1,065 1,076 1,059 1,071 10,400
2026/01/06 1,056 1,075 1,056 1,065 9,400
2026/01/05 1,056 1,075 1,050 1,056 6,900

このページの先頭へ