7091 (株)リビングプラットフォーム の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 982 | 982 | 982 | 982 | 3,500 | 982 |
| 2024-11-20 | 957 | 972 | 957 | 972 | 2,100 | 972 |
| 2024-11-19 | 962 | 962 | 952 | 952 | 1,100 | 952 |
| 2024-11-18 | 952 | 966 | 946 | 962 | 7,100 | 962 |
| 2024-11-15 | 1,040 | 1,040 | 970 | 976 | 9,000 | 976 |
| 2024-11-14 | 1,026 | 1,026 | 1,010 | 1,010 | 3,200 | 1,010 |
| 2024-11-13 | 1,031 | 1,031 | 1,026 | 1,026 | 5,000 | 1,026 |
| 2024-11-12 | 1,026 | 1,049 | 1,026 | 1,026 | 2,600 | 1,026 |
| 2024-11-11 | 1,020 | 1,026 | 1,015 | 1,026 | 1,900 | 1,026 |
| 2024-11-08 | 1,007 | 1,023 | 1,007 | 1,013 | 1,300 | 1,013 |
| 2024-11-07 | 1,005 | 1,014 | 1,005 | 1,010 | 800 | 1,010 |
| 2024-11-06 | 1,006 | 1,006 | 1,005 | 1,005 | 1,400 | 1,005 |
| 2024-11-05 | 1,029 | 1,029 | 1,002 | 1,004 | 2,700 | 1,004 |
| 2024-11-01 | 1,010 | 1,034 | 1,010 | 1,034 | 700 | 1,034 |
| 2024-10-31 | 1,036 | 1,036 | 1,014 | 1,026 | 3,100 | 1,026 |
| 2024-10-30 | 1,038 | 1,038 | 1,037 | 1,037 | 1,100 | 1,037 |
| 2024-10-29 | 1,011 | 1,038 | 1,011 | 1,038 | 1,400 | 1,038 |
| 2024-10-28 | 1,024 | 1,024 | 1,005 | 1,005 | 800 | 1,005 |
| 2024-10-25 | 1,038 | 1,038 | 1,008 | 1,033 | 1,400 | 1,033 |
| 2024-10-24 | 1,014 | 1,036 | 1,007 | 1,036 | 3,400 | 1,036 |
| 2024-10-23 | 1,016 | 1,017 | 1,013 | 1,016 | 1,800 | 1,016 |
| 2024-10-22 | 1,040 | 1,040 | 1,039 | 1,039 | 1,200 | 1,039 |
| 2024-10-21 | 1,035 | 1,039 | 1,035 | 1,039 | 500 | 1,039 |
| 2024-10-18 | 1,017 | 1,034 | 1,017 | 1,034 | 1,500 | 1,034 |
| 2024-10-17 | 1,013 | 1,032 | 1,013 | 1,015 | 1,300 | 1,015 |
| 2024-10-16 | 1,035 | 1,035 | 1,035 | 1,035 | 200 | 1,035 |
| 2024-10-15 | 1,044 | 1,044 | 1,035 | 1,035 | 1,600 | 1,035 |
| 2024-10-11 | 1,040 | 1,050 | 1,040 | 1,040 | 1,200 | 1,040 |
| 2024-10-10 | 1,023 | 1,038 | 1,023 | 1,038 | 400 | 1,038 |
| 2024-10-09 | 1,030 | 1,035 | 1,030 | 1,035 | 1,500 | 1,035 |
| 2024-10-08 | 1,018 | 1,023 | 1,018 | 1,023 | 700 | 1,023 |
| 2024-10-07 | 1,018 | 1,023 | 1,018 | 1,023 | 900 | 1,023 |
| 2024-10-04 | 1,036 | 1,036 | 1,018 | 1,018 | 500 | 1,018 |
| 2024-10-03 | 1,004 | 1,015 | 1,004 | 1,015 | 900 | 1,015 |
| 2024-10-02 | 1,005 | 1,011 | 1,004 | 1,004 | 1,700 | 1,004 |
| 2024-10-01 | 1,001 | 1,011 | 1,001 | 1,011 | 1,700 | 1,011 |
| 2024-09-30 | 1,030 | 1,039 | 1,016 | 1,027 | 1,900 | 1,027 |
| 2024-09-27 | 1,043 | 1,067 | 1,010 | 1,040 | 1,900 | 1,040 |
| 2024-09-26 | 1,051 | 1,059 | 1,042 | 1,043 | 2,600 | 1,043 |
| 2024-09-25 | 1,053 | 1,055 | 1,053 | 1,054 | 1,100 | 1,054 |
| 2024-09-24 | 1,043 | 1,043 | 1,032 | 1,032 | 10,200 | 1,032 |
| 2024-09-20 | 1,023 | 1,036 | 1,011 | 1,036 | 2,000 | 1,036 |
| 2024-09-19 | 1,046 | 1,046 | 1,016 | 1,022 | 1,500 | 1,022 |
| 2024-09-18 | 1,034 | 1,034 | 1,017 | 1,031 | 1,100 | 1,031 |
| 2024-09-17 | 1,038 | 1,038 | 1,020 | 1,023 | 2,100 | 1,023 |
| 2024-09-13 | 1,018 | 1,020 | 1,018 | 1,020 | 1,600 | 1,020 |
| 2024-09-12 | 1,012 | 1,012 | 1,009 | 1,009 | 300 | 1,009 |
| 2024-09-11 | 1,000 | 1,009 | 997 | 1,009 | 2,300 | 1,009 |
| 2024-09-10 | 1,000 | 1,000 | 1,000 | 1,000 | 700 | 1,000 |
| 2024-09-09 | 997 | 997 | 981 | 988 | 1,500 | 988 |
| 2024-09-06 | 1,010 | 1,010 | 1,000 | 1,000 | 1,200 | 1,000 |
| 2024-09-05 | 996 | 1,005 | 995 | 1,004 | 6,100 | 1,004 |
| 2024-09-04 | 1,000 | 1,007 | 996 | 996 | 3,400 | 996 |
| 2024-09-03 | 1,038 | 1,038 | 997 | 1,006 | 5,700 | 1,006 |
| 2024-09-02 | 1,006 | 1,038 | 1,006 | 1,038 | 900 | 1,038 |
| 2024-08-30 | 1,045 | 1,045 | 1,000 | 1,005 | 1,300 | 1,005 |
| 2024-08-29 | 1,020 | 1,020 | 1,015 | 1,017 | 800 | 1,017 |
| 2024-08-28 | 1,037 | 1,037 | 1,020 | 1,020 | 700 | 1,020 |
| 2024-08-27 | 1,014 | 1,036 | 1,012 | 1,036 | 1,100 | 1,036 |
| 2024-08-26 | 1,038 | 1,038 | 1,000 | 1,014 | 3,200 | 1,014 |
| 2024-08-23 | 1,000 | 1,040 | 1,000 | 1,038 | 1,800 | 1,038 |
| 2024-08-22 | 1,009 | 1,009 | 996 | 1,000 | 6,300 | 1,000 |
| 2024-08-21 | 1,008 | 1,015 | 1,008 | 1,015 | 500 | 1,015 |
| 2024-08-20 | 998 | 1,013 | 998 | 1,013 | 200 | 1,013 |
| 2024-08-19 | 1,004 | 1,004 | 993 | 998 | 2,700 | 998 |
| 2024-08-16 | 1,001 | 1,026 | 1,000 | 1,008 | 4,100 | 1,008 |
| 2024-08-15 | 980 | 1,020 | 976 | 1,000 | 6,200 | 1,000 |
| 2024-08-14 | 1,025 | 1,067 | 1,025 | 1,025 | 2,100 | 1,025 |
| 2024-08-13 | 1,013 | 1,054 | 1,013 | 1,024 | 1,700 | 1,024 |
| 2024-08-09 | 995 | 1,013 | 980 | 1,013 | 1,300 | 1,013 |
| 2024-08-08 | 974 | 980 | 967 | 980 | 1,400 | 980 |
| 2024-08-07 | 936 | 985 | 936 | 974 | 6,500 | 974 |
| 2024-08-06 | 933 | 979 | 931 | 936 | 13,500 | 936 |
| 2024-08-05 | 996 | 1,004 | 924 | 924 | 15,400 | 924 |
| 2024-08-02 | 1,011 | 1,011 | 982 | 999 | 6,600 | 999 |
| 2024-08-01 | 1,119 | 1,119 | 1,002 | 1,029 | 10,000 | 1,029 |
| 2024-07-31 | 1,118 | 1,118 | 1,118 | 1,118 | 100 | 1,118 |
| 2024-07-30 | - | - | - | 1,110 | - | 1,110 |
| 2024-07-29 | 1,086 | 1,110 | 1,086 | 1,110 | 1,100 | 1,110 |
| 2024-07-26 | 1,085 | 1,095 | 1,085 | 1,086 | 1,400 | 1,086 |
| 2024-07-25 | 1,123 | 1,123 | 1,085 | 1,085 | 3,200 | 1,085 |
| 2024-07-24 | 1,119 | 1,123 | 1,101 | 1,123 | 3,200 | 1,123 |
| 2024-07-23 | 1,149 | 1,149 | 1,119 | 1,119 | 1,800 | 1,119 |
| 2024-07-22 | 1,155 | 1,162 | 1,154 | 1,154 | 1,100 | 1,154 |
| 2024-07-19 | 1,175 | 1,175 | 1,141 | 1,154 | 600 | 1,154 |
| 2024-07-18 | 1,180 | 1,190 | 1,175 | 1,175 | 1,300 | 1,175 |
| 2024-07-17 | 1,155 | 1,176 | 1,154 | 1,175 | 2,600 | 1,175 |
| 2024-07-16 | 1,135 | 1,148 | 1,120 | 1,148 | 3,000 | 1,148 |
| 2024-07-12 | 1,087 | 1,123 | 1,087 | 1,105 | 3,400 | 1,105 |
| 2024-07-11 | 1,110 | 1,110 | 1,085 | 1,085 | 600 | 1,085 |
| 2024-07-10 | 1,108 | 1,110 | 1,100 | 1,110 | 800 | 1,110 |
| 2024-07-09 | 1,111 | 1,112 | 1,107 | 1,108 | 1,000 | 1,108 |
| 2024-07-08 | 1,119 | 1,119 | 1,109 | 1,109 | 1,700 | 1,109 |
| 2024-07-05 | 1,149 | 1,149 | 1,116 | 1,119 | 1,200 | 1,119 |
| 2024-07-04 | 1,126 | 1,137 | 1,126 | 1,130 | 900 | 1,130 |
| 2024-07-03 | 1,132 | 1,139 | 1,126 | 1,126 | 700 | 1,126 |
| 2024-07-02 | 1,134 | 1,149 | 1,131 | 1,132 | 1,400 | 1,132 |
| 2024-07-01 | 1,156 | 1,156 | 1,153 | 1,153 | 300 | 1,153 |
| 2024-06-28 | 1,190 | 1,190 | 1,155 | 1,156 | 9,500 | 1,156 |
| 2024-06-27 | 1,173 | 1,186 | 1,172 | 1,186 | 2,400 | 1,186 |
| 2024-06-26 | 1,173 | 1,173 | 1,173 | 1,173 | 300 | 1,173 |
| 2024-06-25 | 1,195 | 1,195 | 1,150 | 1,160 | 1,300 | 1,160 |
| 2024-06-24 | 1,158 | 1,168 | 1,158 | 1,168 | 700 | 1,168 |
| 2024-06-21 | 1,170 | 1,170 | 1,156 | 1,158 | 700 | 1,158 |
| 2024-06-20 | 1,124 | 1,154 | 1,124 | 1,152 | 1,000 | 1,152 |
| 2024-06-19 | 1,201 | 1,201 | 1,143 | 1,154 | 2,400 | 1,154 |
| 2024-06-18 | 1,206 | 1,206 | 1,180 | 1,205 | 3,200 | 1,205 |
| 2024-06-17 | 1,201 | 1,248 | 1,194 | 1,204 | 8,800 | 1,204 |
| 2024-06-14 | 1,184 | 1,193 | 1,150 | 1,190 | 7,800 | 1,190 |
| 2024-06-13 | 1,224 | 1,224 | 1,181 | 1,195 | 2,200 | 1,195 |
| 2024-06-12 | 1,157 | 1,171 | 1,157 | 1,165 | 800 | 1,165 |
| 2024-06-11 | 1,148 | 1,164 | 1,148 | 1,156 | 3,300 | 1,156 |
| 2024-06-10 | 1,120 | 1,148 | 1,120 | 1,148 | 500 | 1,148 |
| 2024-06-07 | 1,100 | 1,117 | 1,100 | 1,117 | 1,200 | 1,117 |
| 2024-06-06 | 1,110 | 1,110 | 1,105 | 1,105 | 300 | 1,105 |
| 2024-06-05 | 1,141 | 1,141 | 1,140 | 1,140 | 200 | 1,140 |
| 2024-06-04 | 1,110 | 1,158 | 1,110 | 1,150 | 5,000 | 1,150 |
| 2024-06-03 | 1,050 | 1,100 | 1,050 | 1,100 | 2,300 | 1,100 |
| 2024-05-31 | 1,070 | 1,070 | 1,045 | 1,049 | 10,600 | 1,049 |
| 2024-05-30 | 1,054 | 1,066 | 1,048 | 1,066 | 2,400 | 1,066 |
| 2024-05-29 | 1,079 | 1,080 | 1,049 | 1,080 | 4,100 | 1,080 |
| 2024-05-28 | 1,051 | 1,054 | 1,035 | 1,049 | 19,400 | 1,049 |
| 2024-05-27 | 1,060 | 1,060 | 1,046 | 1,048 | 1,900 | 1,048 |
| 2024-05-24 | 1,076 | 1,076 | 1,059 | 1,059 | 4,200 | 1,059 |
| 2024-05-23 | 1,106 | 1,132 | 1,084 | 1,084 | 6,000 | 1,084 |
| 2024-05-22 | 1,132 | 1,149 | 1,086 | 1,088 | 3,000 | 1,088 |
| 2024-05-21 | 1,140 | 1,140 | 1,113 | 1,132 | 2,300 | 1,132 |
| 2024-05-20 | 1,140 | 1,144 | 1,118 | 1,125 | 5,200 | 1,125 |
| 2024-05-17 | 1,208 | 1,300 | 1,132 | 1,165 | 35,000 | 1,165 |
| 2024-05-16 | 1,153 | 1,190 | 1,120 | 1,188 | 31,700 | 1,188 |
| 2024-05-15 | 1,034 | 1,050 | 1,003 | 1,033 | 3,100 | 1,033 |
| 2024-05-14 | 1,019 | 1,038 | 1,006 | 1,035 | 1,400 | 1,035 |
| 2024-05-13 | 1,029 | 1,029 | 1,011 | 1,019 | 1,100 | 1,019 |
| 2024-05-10 | 1,031 | 1,038 | 1,031 | 1,038 | 600 | 1,038 |
| 2024-05-09 | 1,050 | 1,051 | 1,038 | 1,038 | 1,400 | 1,038 |
| 2024-05-08 | 1,029 | 1,038 | 1,024 | 1,038 | 2,800 | 1,038 |
| 2024-05-07 | 1,011 | 1,020 | 1,008 | 1,020 | 2,000 | 1,020 |
| 2024-05-02 | 1,011 | 1,011 | 999 | 1,011 | 1,400 | 1,011 |
| 2024-05-01 | 1,000 | 1,008 | 1,000 | 1,008 | 500 | 1,008 |
| 2024-04-30 | 998 | 999 | 996 | 996 | 1,000 | 996 |
| 2024-04-26 | 1,009 | 1,009 | 995 | 1,000 | 800 | 1,000 |
| 2024-04-25 | 1,013 | 1,013 | 991 | 1,009 | 2,400 | 1,009 |
| 2024-04-24 | 992 | 1,013 | 992 | 1,013 | 2,100 | 1,013 |
| 2024-04-23 | 1,000 | 1,000 | 991 | 999 | 3,800 | 999 |
| 2024-04-22 | 985 | 1,003 | 985 | 991 | 3,700 | 991 |
| 2024-04-19 | 1,000 | 1,016 | 997 | 1,005 | 3,500 | 1,005 |
| 2024-04-18 | 1,008 | 1,030 | 1,005 | 1,022 | 1,200 | 1,022 |
| 2024-04-17 | 1,011 | 1,032 | 1,011 | 1,018 | 1,700 | 1,018 |
| 2024-04-16 | 1,001 | 1,012 | 1,001 | 1,011 | 3,200 | 1,011 |
| 2024-04-15 | 994 | 1,050 | 994 | 1,006 | 6,900 | 1,006 |
| 2024-04-12 | 1,000 | 1,005 | 1,000 | 1,005 | 1,500 | 1,005 |
| 2024-04-11 | 1,006 | 1,007 | 1,000 | 1,000 | 1,900 | 1,000 |
| 2024-04-10 | 1,015 | 1,019 | 1,015 | 1,015 | 1,400 | 1,015 |
| 2024-04-09 | 1,004 | 1,013 | 999 | 1,013 | 3,300 | 1,013 |
| 2024-04-08 | 1,037 | 1,037 | 999 | 999 | 6,100 | 999 |
| 2024-04-05 | 1,000 | 1,030 | 1,000 | 1,030 | 3,700 | 1,030 |
| 2024-04-04 | 1,041 | 1,041 | 1,003 | 1,005 | 2,700 | 1,005 |
| 2024-04-03 | 1,001 | 1,008 | 1,000 | 1,000 | 3,100 | 1,000 |
| 2024-04-02 | 1,001 | 1,008 | 1,000 | 1,008 | 1,200 | 1,008 |
| 2024-04-01 | 1,020 | 1,020 | 1,001 | 1,015 | 3,300 | 1,015 |
| 2024-03-29 | 1,012 | 1,020 | 1,012 | 1,013 | 1,400 | 1,013 |
| 2024-03-28 | 1,044 | 1,044 | 1,013 | 1,013 | 900 | 1,013 |
| 2024-03-27 | 1,011 | 1,028 | 1,010 | 1,019 | 2,900 | 1,019 |
| 2024-03-26 | 1,005 | 1,015 | 1,005 | 1,011 | 1,000 | 1,011 |
| 2024-03-25 | 1,030 | 1,030 | 998 | 1,005 | 7,800 | 1,005 |
| 2024-03-22 | 1,022 | 1,033 | 1,022 | 1,033 | 1,000 | 1,033 |
| 2024-03-21 | 1,042 | 1,042 | 1,019 | 1,021 | 7,700 | 1,021 |
| 2024-03-19 | 1,016 | 1,038 | 1,016 | 1,038 | 2,400 | 1,038 |
| 2024-03-18 | 1,012 | 1,033 | 1,011 | 1,016 | 7,900 | 1,016 |
| 2024-03-15 | 1,072 | 1,072 | 1,046 | 1,072 | 1,300 | 1,072 |
| 2024-03-14 | 1,044 | 1,048 | 1,042 | 1,042 | 800 | 1,042 |
| 2024-03-13 | 1,060 | 1,064 | 1,040 | 1,042 | 2,200 | 1,042 |
| 2024-03-12 | 1,050 | 1,065 | 1,042 | 1,056 | 1,700 | 1,056 |
| 2024-03-11 | 1,070 | 1,072 | 1,050 | 1,050 | 4,700 | 1,050 |
| 2024-03-08 | 1,065 | 1,078 | 1,065 | 1,078 | 1,100 | 1,078 |
| 2024-03-07 | 1,060 | 1,072 | 1,053 | 1,065 | 4,500 | 1,065 |
| 2024-03-06 | 1,072 | 1,091 | 1,055 | 1,069 | 3,800 | 1,069 |
| 2024-03-05 | 1,066 | 1,082 | 1,066 | 1,082 | 1,400 | 1,082 |
| 2024-03-04 | 1,135 | 1,140 | 1,050 | 1,062 | 6,000 | 1,062 |
| 2024-03-01 | 1,136 | 1,143 | 1,131 | 1,140 | 2,000 | 1,140 |
| 2024-02-29 | 1,150 | 1,157 | 1,136 | 1,136 | 1,800 | 1,136 |
| 2024-02-28 | 1,144 | 1,152 | 1,141 | 1,150 | 1,200 | 1,150 |
| 2024-02-27 | 1,146 | 1,159 | 1,140 | 1,142 | 3,300 | 1,142 |
| 2024-02-26 | 1,126 | 1,189 | 1,126 | 1,149 | 5,100 | 1,149 |
| 2024-02-22 | 1,220 | 1,220 | 1,117 | 1,125 | 9,500 | 1,125 |
| 2024-02-21 | 1,130 | 1,195 | 1,125 | 1,192 | 16,400 | 1,192 |
| 2024-02-20 | 1,091 | 1,131 | 1,088 | 1,129 | 6,300 | 1,129 |
| 2024-02-19 | 1,108 | 1,125 | 1,082 | 1,082 | 16,900 | 1,082 |
| 2024-02-16 | 1,000 | 1,099 | 970 | 1,065 | 73,200 | 1,065 |
| 2024-02-15 | 1,111 | 1,111 | 1,111 | 1,111 | 2,600 | 1,111 |
| 2024-02-14 | 1,554 | 1,554 | 1,476 | 1,511 | 3,900 | 1,511 |
| 2024-02-13 | 1,549 | 1,567 | 1,527 | 1,567 | 4,000 | 1,567 |
| 2024-02-09 | 1,475 | 1,550 | 1,475 | 1,550 | 3,800 | 1,550 |
| 2024-02-08 | 1,507 | 1,536 | 1,494 | 1,494 | 2,500 | 1,494 |
| 2024-02-07 | 1,536 | 1,540 | 1,520 | 1,540 | 1,600 | 1,540 |
| 2024-02-06 | 1,525 | 1,551 | 1,515 | 1,536 | 3,600 | 1,536 |
| 2024-02-05 | 1,505 | 1,537 | 1,505 | 1,525 | 2,000 | 1,525 |
| 2024-02-02 | 1,471 | 1,510 | 1,471 | 1,502 | 1,400 | 1,502 |
| 2024-02-01 | 1,488 | 1,497 | 1,442 | 1,491 | 1,800 | 1,491 |
| 2024-01-31 | 1,482 | 1,490 | 1,472 | 1,488 | 2,100 | 1,488 |
| 2024-01-30 | 1,462 | 1,462 | 1,432 | 1,452 | 2,500 | 1,452 |
| 2024-01-29 | 1,450 | 1,487 | 1,445 | 1,457 | 3,000 | 1,457 |
| 2024-01-26 | 1,465 | 1,486 | 1,454 | 1,455 | 800 | 1,455 |
| 2024-01-25 | 1,519 | 1,539 | 1,420 | 1,463 | 10,300 | 1,463 |
| 2024-01-24 | 1,500 | 1,500 | 1,460 | 1,489 | 3,200 | 1,489 |
| 2024-01-23 | 1,490 | 1,514 | 1,447 | 1,448 | 5,500 | 1,448 |
| 2024-01-22 | 1,414 | 1,490 | 1,409 | 1,490 | 4,200 | 1,490 |
| 2024-01-19 | 1,324 | 1,406 | 1,295 | 1,406 | 9,100 | 1,406 |
| 2024-01-18 | 1,303 | 1,350 | 1,277 | 1,324 | 7,900 | 1,324 |
| 2024-01-17 | 1,402 | 1,411 | 1,302 | 1,314 | 27,500 | 1,314 |
| 2024-01-16 | 1,415 | 1,439 | 1,385 | 1,398 | 7,400 | 1,398 |
| 2024-01-15 | 1,462 | 1,480 | 1,426 | 1,445 | 9,500 | 1,445 |
| 2024-01-12 | 1,431 | 1,499 | 1,431 | 1,455 | 7,500 | 1,455 |
| 2024-01-11 | 1,461 | 1,461 | 1,389 | 1,442 | 12,900 | 1,442 |
| 2024-01-10 | 1,475 | 1,475 | 1,458 | 1,461 | 3,000 | 1,461 |
| 2024-01-09 | 1,517 | 1,540 | 1,413 | 1,445 | 12,200 | 1,445 |
| 2024-01-05 | 1,485 | 1,541 | 1,460 | 1,515 | 12,000 | 1,515 |
| 2024-01-04 | 1,448 | 1,460 | 1,419 | 1,460 | 6,300 | 1,460 |
分割・併合履歴 ： [2021-09-29]1株→3株
