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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 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
