1. HOME >
  2. 株価時系列 >
  3. 7091 >
  4. 2020年

7091 (株)リビングプラットフォーム の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-302,9703,0602,9513,0601,8001,020
2020-12-292,9773,0302,9773,0305001,010
2020-12-282,9553,0052,9552,9761,000992
2020-12-252,9993,0002,9542,954900984.67
2020-12-242,9503,0152,9502,9991,600999.67
2020-12-233,0153,0152,9502,9503,400983.33
2020-12-223,0253,0302,9903,0153,8001,005
2020-12-213,1053,1053,0353,0502,4001,016.67
2020-12-183,1203,1803,1053,1051,4001,035
2020-12-173,1103,1203,0803,1201,7001,040
2020-12-163,1453,4153,0853,0854,2001,028.33
2020-12-153,1103,1253,0503,0753,5001,025
2020-12-143,2503,3803,1103,1103,8001,036.67
2020-12-113,1703,1903,1453,1902,4001,063.33
2020-12-103,1103,1853,1003,1752,0001,058.33
2020-12-093,0553,1803,0553,1653,1001,055
2020-12-083,0453,0553,0303,0501,6001,016.67
2020-12-073,0803,0803,0503,0801,6001,026.67
2020-12-043,1203,1203,0553,0801,8001,026.67
2020-12-033,2103,2153,1453,1451,0001,048.33
2020-12-023,2153,2303,2153,2204001,073.33
2020-12-013,2003,2003,1053,1951,8001,065
2020-11-303,1453,2353,1453,1606001,053.33
2020-11-273,0953,2153,0953,2151,1001,071.67
2020-11-263,1553,1703,1003,1001,0001,033.33
2020-11-253,2553,2553,1103,1552,0001,051.67
2020-11-243,1803,2503,1803,2501,9001,083.33
2020-11-203,1603,2503,1603,2501,3001,083.33
2020-11-193,3803,3803,2203,2201,7001,073.33
2020-11-183,3153,3803,3103,3807001,126.67
2020-11-173,3703,4403,3153,3151,1001,105
2020-11-163,5703,5703,2603,3903,6001,130
2020-11-133,6903,6903,5153,6151,1001,205
2020-11-123,7003,7403,7003,7002,2001,233.33
2020-11-113,5653,6603,5253,6602,8001,220
2020-11-103,5953,6653,4003,4253,4001,141.67
2020-11-093,5053,5053,4203,4701,7001,156.67
2020-11-063,2803,3503,2503,3301,7001,110
2020-11-053,0553,1403,0553,1408001,046.67
2020-11-043,0053,1453,0053,0552,1001,018.33
2020-11-023,1053,2002,9953,0002,7001,000
2020-10-303,4303,4303,1503,2003,9001,066.67
2020-10-293,4753,4753,4353,4651,0001,155
2020-10-283,5003,5003,4853,4854001,161.67
2020-10-273,5103,5103,4503,4551,3001,151.67
2020-10-263,4103,5553,4103,5201,1001,173.33
2020-10-233,5553,5553,4703,4705001,156.67
2020-10-223,4553,4903,4553,4902001,163.33
2020-10-213,4603,5003,4453,4609001,153.33
2020-10-203,4003,4953,4003,4601,3001,153.33
2020-10-193,4503,4503,4203,4402,7001,146.67
2020-10-163,5503,5503,4603,4651,3001,155
2020-10-153,5103,5453,5003,5402,3001,180
2020-10-143,5653,5653,5653,5653001,188.33
2020-10-133,6253,6303,5603,6201,9001,206.67
2020-10-123,7453,7453,6003,6052,6001,201.67
2020-10-093,6803,7003,6603,6951,0001,231.67
2020-10-083,7503,8303,6803,6801,3001,226.67
2020-10-073,7903,7903,6903,6901,2001,230
2020-10-063,6853,7953,6853,7501,3001,250
2020-10-053,6903,7803,6903,7551,0001,251.67
2020-10-023,8953,8953,7053,7058001,235
2020-09-303,7703,8003,7503,7559001,251.67
2020-09-293,6903,7653,6903,7301,3001,243.33
2020-09-283,8803,8803,7603,7607001,253.33
2020-09-253,7153,8453,7053,8408001,280
2020-09-243,9003,9003,6203,7604,2001,253.33
2020-09-233,9003,9503,8553,9202,4001,306.67
2020-09-183,8453,8803,8103,8801,0001,293.33
2020-09-173,7753,8953,7703,8401,0001,280
2020-09-163,6603,8253,6603,8252,0001,275
2020-09-153,7003,7303,6903,7301,1001,243.33
2020-09-143,7303,7553,7153,7555001,251.67
2020-09-113,8753,8753,8003,8008001,266.67
2020-09-103,9503,9503,7803,8052,8001,268.33
2020-09-093,9503,9503,8903,9501,5001,316.67
2020-09-083,9203,9253,9003,9258001,308.33
2020-09-073,9053,9753,9003,9009001,300
2020-09-043,9003,9503,8053,9153,7001,305
2020-09-034,0004,0003,9003,9752,8001,325
2020-09-024,0054,0453,8354,0008,8001,333.33
2020-09-013,8754,0103,8253,9356,9001,311.67
2020-08-313,5503,9703,5503,83511,0001,278.33
2020-08-283,6303,8953,4803,53518,7001,178.33
2020-08-273,5403,6103,5003,5604,5001,186.67
2020-08-263,6553,7403,5103,5309,9001,176.67
2020-08-253,7004,0003,6203,68019,4001,226.67
2020-08-243,7653,8653,6503,72521,7001,241.67
2020-08-213,8704,0703,8304,07033,7001,356.67
2020-08-203,7103,8903,6553,8009,9001,266.67
2020-08-193,6004,0753,6003,70039,1001,233.33
2020-08-183,0253,4803,0253,48018,2001,160
2020-08-172,6572,9802,6572,9802,900993.33
2020-08-142,8992,9202,8472,8573,100952.33
2020-08-132,8302,8992,8302,8651,800955
2020-08-122,7322,8802,7322,8303,000943.33
2020-08-112,5602,7692,5502,7651,700921.67
2020-08-072,6192,6192,5612,561400853.67
2020-08-062,6002,6192,5992,619900873
2020-08-052,5992,6192,5992,619400873
2020-08-042,6502,6992,6502,699900899.67
2020-08-032,7002,7002,6992,699500899.67
2020-07-312,7252,7752,7252,774500924.67
2020-07-302,8612,9052,8052,8251,000941.67
2020-07-292,9652,9652,9152,957600985.67
2020-07-282,8602,9872,8552,8551,000951.67
2020-07-272,8602,8602,8602,860100953.33
2020-07-222,8242,8242,8242,824100941.33
2020-07-212,8002,8202,8002,820300940
2020-07-20---2,885-961.67
2020-07-17---2,885-961.67
2020-07-162,9202,9202,8852,8852,500961.67
2020-07-152,8802,9252,8802,913500971
2020-07-14---3,000-1,000
2020-07-132,8803,0002,8803,0005001,000
2020-07-102,9363,0302,9302,930900976.67
2020-07-092,9903,0002,9302,9361,000978.67
2020-07-082,9892,9892,9402,940600980
2020-07-072,8002,9512,8002,9501,200983.33
2020-07-062,9603,0002,8002,8263,200942
2020-07-033,2053,2052,9993,1002,4001,033.33
2020-07-023,2803,2803,2753,2752001,091.67
2020-07-013,1203,4003,1203,2802,3001,093.33
2020-06-303,2703,2703,1603,1601,7001,053.33
2020-06-293,3103,3103,1603,3002,8001,100
2020-06-263,3253,3253,2603,3001,9001,100
2020-06-253,2503,2603,1903,2553,6001,085
2020-06-243,4103,4103,2003,2302,6001,076.67
2020-06-233,3803,3803,2803,2901,8001,096.67
2020-06-223,2603,5003,2203,3202,6001,106.67
2020-06-193,1903,2153,1853,2151,3001,071.67
2020-06-183,2003,2203,1803,2201,5001,073.33
2020-06-173,1853,2003,1853,2006001,066.67
2020-06-163,2503,2503,1953,1958001,065
2020-06-153,2903,2903,1603,1607001,053.33
2020-06-123,3353,3353,0303,3006,7001,100
2020-06-113,4303,4803,3053,3352,5001,111.67
2020-06-103,4253,5853,3703,4856,1001,161.67
2020-06-093,6103,6753,5703,6352,0001,211.67
2020-06-083,4503,6803,4503,6805,0001,226.67
2020-06-053,4503,5053,4403,4502,7001,150
2020-06-043,4953,4953,4103,4302,3001,143.33
2020-06-033,3803,4803,3753,4001,2001,133.33
2020-06-023,3003,3703,3003,3707001,123.33
2020-06-013,2803,3453,2053,3452,5001,115
2020-05-293,2303,3503,2303,2701,6001,090
2020-05-283,2353,2903,2303,2851,0001,095
2020-05-273,3303,3303,2603,2608001,086.67
2020-05-263,3103,3703,2603,2601,2001,086.67
2020-05-253,2753,3703,2553,3702,7001,123.33
2020-05-223,6003,6153,3003,4004,0001,133.33
2020-05-213,3803,6803,3803,6803,8001,226.67
2020-05-203,2303,3703,2303,3702,2001,123.33
2020-05-193,3553,3553,2303,2307001,076.67
2020-05-183,2503,2503,2003,2001,6001,066.67
2020-05-153,2003,2003,1203,1905001,063.33
2020-05-143,1203,1953,0803,1951,1001,065
2020-05-133,2253,3103,1253,1251,5001,041.67
2020-05-123,2903,3003,2003,3002,4001,100
2020-05-113,1953,3503,1953,3002,9001,100
2020-05-083,2703,2753,0103,0551,4001,018.33
2020-05-073,4503,4503,1003,2002,4001,066.67
2020-05-013,6803,7953,4203,5254,6001,175
2020-04-303,8253,8953,7003,7502,5001,250
2020-04-283,9453,9503,5503,82011,5001,273.33
2020-04-273,6903,8903,6503,89013,6001,296.67
2020-04-243,4353,6803,3003,5004,5001,166.67
2020-04-233,4453,4453,3003,4202,5001,140
2020-04-223,2653,4203,1253,2504,6001,083.33
2020-04-213,4653,4703,1753,43512,1001,145
2020-04-203,0903,4703,0903,47025,9001,156.67
2020-04-172,8642,9902,7402,9705,300990
2020-04-163,1003,1452,7602,96021,300986.67
2020-04-152,7803,0302,7003,03045,8001,010
2020-04-142,1742,5302,1192,53026,600843.33
2020-04-132,0602,0601,9922,0302,400676.67
2020-04-102,1192,1752,0522,06213,000687.33
2020-04-092,0972,1642,0502,1646,100721.33
2020-04-081,9012,0501,8792,0503,600683.33
2020-04-071,7051,8861,7051,8793,300626.33
2020-04-061,7001,7451,6321,6606,100553.33
2020-04-031,8601,8601,7601,7605,000586.67
2020-04-021,9021,9021,8501,86610,100622
2020-04-012,1002,1001,9011,95514,300651.67
2020-03-312,2202,2222,1102,1101,100703.33
2020-03-302,2472,2472,1002,1951,000731.67
2020-03-272,2002,3302,1152,2306,600743.33
2020-03-262,2902,3282,1512,2505,300750
2020-03-252,3302,3942,2912,39419,000798
2020-03-242,2492,2802,1802,26519,200755
2020-03-232,1362,3002,1002,29914,000766.33
2020-03-192,7272,7272,2862,28627,200762
2020-03-183,0853,2002,7832,78324,300927.67
2020-03-173,5503,5852,9203,030164,0001,010

分割・併合履歴 ： [2021-09-29]1株→3株