7091 (株)リビングプラットフォーム の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-20 | 995 | 1,001 | 987 | 994 | 32,700 | 994 |
| 2025-05-19 | 1,000 | 1,008 | 993 | 993 | 72,100 | 993 |
| 2025-05-16 | 1,003 | 1,021 | 988 | 1,014 | 150,400 | 1,014 |
| 2025-05-15 | 1,189 | 1,241 | 1,169 | 1,183 | 20,000 | 1,183 |
| 2025-05-14 | 1,199 | 1,268 | 1,160 | 1,191 | 66,100 | 1,191 |
| 2025-05-13 | 1,195 | 1,197 | 1,186 | 1,197 | 6,900 | 1,197 |
| 2025-05-12 | 1,175 | 1,185 | 1,175 | 1,185 | 4,900 | 1,185 |
| 2025-05-09 | 1,189 | 1,190 | 1,163 | 1,176 | 6,600 | 1,176 |
| 2025-05-08 | 1,193 | 1,195 | 1,161 | 1,187 | 6,700 | 1,187 |
| 2025-05-07 | 1,173 | 1,190 | 1,159 | 1,190 | 8,000 | 1,190 |
| 2025-05-02 | 1,131 | 1,151 | 1,131 | 1,143 | 5,500 | 1,143 |
| 2025-05-01 | 1,136 | 1,148 | 1,120 | 1,124 | 5,600 | 1,124 |
| 2025-04-30 | 1,150 | 1,168 | 1,136 | 1,136 | 14,400 | 1,136 |
| 2025-04-28 | 1,094 | 1,149 | 1,081 | 1,130 | 13,100 | 1,130 |
| 2025-04-25 | 1,068 | 1,080 | 1,066 | 1,080 | 7,700 | 1,080 |
| 2025-04-24 | 1,035 | 1,075 | 1,035 | 1,068 | 4,200 | 1,068 |
| 2025-04-23 | 1,050 | 1,050 | 1,020 | 1,035 | 6,200 | 1,035 |
| 2025-04-22 | 1,050 | 1,050 | 1,032 | 1,043 | 4,100 | 1,043 |
| 2025-04-21 | 1,079 | 1,098 | 1,016 | 1,049 | 64,400 | 1,049 |
| 2025-04-18 | 1,077 | 1,080 | 1,075 | 1,078 | 3,600 | 1,078 |
| 2025-04-17 | 1,076 | 1,077 | 1,071 | 1,075 | 2,700 | 1,075 |
| 2025-04-16 | 1,074 | 1,077 | 1,067 | 1,077 | 3,100 | 1,077 |
| 2025-04-15 | 1,056 | 1,074 | 1,053 | 1,074 | 6,000 | 1,074 |
| 2025-04-14 | 1,035 | 1,060 | 1,035 | 1,050 | 3,800 | 1,050 |
| 2025-04-11 | 998 | 1,022 | 998 | 1,021 | 3,000 | 1,021 |
| 2025-04-10 | 1,014 | 1,032 | 1,000 | 1,001 | 11,700 | 1,001 |
| 2025-04-09 | 972 | 977 | 951 | 970 | 3,000 | 970 |
| 2025-04-08 | 934 | 981 | 934 | 981 | 6,700 | 981 |
| 2025-04-07 | 980 | 980 | 918 | 919 | 20,100 | 919 |
| 2025-04-04 | 1,037 | 1,037 | 1,001 | 1,017 | 7,300 | 1,017 |
| 2025-04-03 | 1,050 | 1,064 | 1,041 | 1,050 | 7,200 | 1,050 |
| 2025-04-02 | 1,078 | 1,078 | 1,061 | 1,064 | 6,300 | 1,064 |
| 2025-04-01 | 1,070 | 1,080 | 1,055 | 1,074 | 12,600 | 1,074 |
| 2025-03-31 | 1,061 | 1,061 | 1,045 | 1,055 | 7,800 | 1,055 |
| 2025-03-28 | 1,041 | 1,067 | 1,038 | 1,053 | 16,900 | 1,053 |
| 2025-03-27 | 1,029 | 1,050 | 1,021 | 1,041 | 7,800 | 1,041 |
| 2025-03-26 | 1,024 | 1,036 | 1,020 | 1,036 | 4,200 | 1,036 |
| 2025-03-25 | 1,028 | 1,030 | 1,022 | 1,030 | 3,400 | 1,030 |
| 2025-03-24 | 1,021 | 1,033 | 1,015 | 1,032 | 13,000 | 1,032 |
| 2025-03-21 | 1,027 | 1,027 | 1,010 | 1,021 | 17,600 | 1,021 |
| 2025-03-19 | 1,020 | 1,027 | 1,010 | 1,010 | 5,800 | 1,010 |
| 2025-03-18 | 1,003 | 1,015 | 1,003 | 1,014 | 1,800 | 1,014 |
| 2025-03-17 | 997 | 1,003 | 997 | 1,003 | 14,200 | 1,003 |
| 2025-03-14 | 989 | 1,001 | 981 | 998 | 4,800 | 998 |
| 2025-03-13 | 988 | 994 | 986 | 994 | 3,300 | 994 |
| 2025-03-12 | 989 | 990 | 983 | 988 | 1,900 | 988 |
| 2025-03-11 | 995 | 996 | 981 | 989 | 5,300 | 989 |
| 2025-03-10 | 1,003 | 1,003 | 996 | 996 | 2,900 | 996 |
| 2025-03-07 | 1,000 | 1,001 | 997 | 999 | 3,000 | 999 |
| 2025-03-06 | 1,016 | 1,016 | 998 | 998 | 4,700 | 998 |
| 2025-03-05 | 1,003 | 1,009 | 1,001 | 1,003 | 900 | 1,003 |
| 2025-03-04 | 1,002 | 1,007 | 1,000 | 1,003 | 5,700 | 1,003 |
| 2025-03-03 | 1,015 | 1,015 | 1,002 | 1,002 | 3,500 | 1,002 |
| 2025-02-28 | 1,023 | 1,023 | 1,008 | 1,015 | 5,600 | 1,015 |
| 2025-02-27 | 1,015 | 1,033 | 1,008 | 1,016 | 9,100 | 1,016 |
| 2025-02-26 | 1,018 | 1,019 | 1,005 | 1,005 | 7,600 | 1,005 |
| 2025-02-25 | 1,010 | 1,040 | 1,006 | 1,009 | 14,800 | 1,009 |
| 2025-02-21 | 1,040 | 1,040 | 1,005 | 1,010 | 15,400 | 1,010 |
| 2025-02-20 | 1,029 | 1,040 | 1,003 | 1,040 | 58,400 | 1,040 |
| 2025-02-19 | 1,057 | 1,093 | 988 | 990 | 213,200 | 990 |
| 2025-02-18 | 943 | 955 | 943 | 943 | 1,600 | 943 |
| 2025-02-17 | 1,005 | 1,005 | 941 | 943 | 19,000 | 943 |
| 2025-02-14 | 905 | 921 | 891 | 921 | 1,100 | 921 |
| 2025-02-13 | 883 | 890 | 881 | 890 | 2,000 | 890 |
| 2025-02-12 | 877 | 883 | 871 | 883 | 3,800 | 883 |
| 2025-02-10 | 894 | 894 | 877 | 877 | 3,300 | 877 |
| 2025-02-07 | 895 | 910 | 894 | 894 | 2,900 | 894 |
| 2025-02-06 | 881 | 895 | 881 | 895 | 1,200 | 895 |
| 2025-02-05 | 882 | 897 | 881 | 881 | 1,900 | 881 |
| 2025-02-04 | 884 | 896 | 881 | 881 | 5,600 | 881 |
| 2025-02-03 | 890 | 892 | 888 | 888 | 1,100 | 888 |
| 2025-01-31 | 900 | 906 | 892 | 892 | 700 | 892 |
| 2025-01-30 | 897 | 907 | 897 | 907 | 900 | 907 |
| 2025-01-29 | 887 | 912 | 887 | 897 | 1,500 | 897 |
| 2025-01-28 | 889 | 890 | 887 | 887 | 1,700 | 887 |
| 2025-01-27 | 896 | 896 | 882 | 889 | 1,100 | 889 |
| 2025-01-24 | 893 | 893 | 873 | 881 | 1,800 | 881 |
| 2025-01-23 | 874 | 888 | 870 | 887 | 2,300 | 887 |
| 2025-01-22 | 871 | 875 | 871 | 874 | 1,100 | 874 |
| 2025-01-21 | 869 | 878 | 863 | 869 | 1,300 | 869 |
| 2025-01-20 | 889 | 889 | 869 | 875 | 6,200 | 875 |
| 2025-01-17 | 877 | 889 | 872 | 889 | 2,800 | 889 |
| 2025-01-16 | 918 | 918 | 890 | 890 | 4,200 | 890 |
| 2025-01-15 | 925 | 925 | 919 | 919 | 800 | 919 |
| 2025-01-14 | 901 | 925 | 883 | 925 | 2,900 | 925 |
| 2025-01-10 | 916 | 919 | 905 | 906 | 3,000 | 906 |
| 2025-01-09 | 931 | 931 | 924 | 924 | 400 | 924 |
| 2025-01-08 | 925 | 933 | 920 | 933 | 1,200 | 933 |
| 2025-01-07 | 905 | 940 | 905 | 925 | 5,200 | 925 |
| 2025-01-06 | 885 | 905 | 872 | 905 | 4,700 | 905 |
分割・併合履歴 ： [2021-09-29]1株→3株