リビングプラットフォーム (7091)

7091
🏛️ 日本 →
948.00
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-30 2,206.00 2,218.00 2,191.00 2,196.00 0.0M
2021-12-29 2,196.00 2,285.00 2,191.00 2,253.00 0.0M
2021-12-28 2,200.00 2,218.00 2,170.00 2,188.00 0.0M
2021-12-27 2,300.00 2,300.00 2,162.00 2,200.00 0.0M
2021-12-24 2,300.00 2,353.00 2,275.00 2,303.00 0.0M
2021-12-23 2,365.00 2,431.00 2,281.00 2,313.00 0.0M
2021-12-22 2,252.00 2,380.00 2,252.00 2,365.00 0.0M
2021-12-21 2,313.00 2,327.00 2,234.00 2,251.00 0.0M
2021-12-20 2,398.00 2,408.00 2,290.00 2,344.00 0.0M
2021-12-17 2,474.00 2,507.00 2,368.00 2,448.00 0.0M
2021-12-16 2,450.00 2,530.00 2,441.00 2,524.00 0.0M
2021-12-15 2,385.00 2,446.00 2,373.00 2,390.00 0.0M
2021-12-14 2,419.00 2,419.00 2,333.00 2,335.00 0.0M
2021-12-13 2,630.00 2,673.00 2,431.00 2,442.00 0.1M
2021-12-10 2,719.00 2,727.00 2,539.00 2,602.00 0.1M
2021-12-09 2,594.00 2,858.00 2,581.00 2,819.00 0.1M
2021-12-08 2,600.00 2,601.00 2,500.00 2,516.00 0.0M
2021-12-07 2,527.00 2,613.00 2,511.00 2,584.00 0.0M
2021-12-06 2,474.00 2,586.00 2,474.00 2,525.00 0.0M
2021-12-03 2,348.00 2,549.00 2,345.00 2,482.00 0.0M
2021-12-02 2,499.00 2,499.00 2,320.00 2,338.00 0.0M
2021-12-01 2,428.00 2,535.00 2,369.00 2,499.00 0.0M
2021-11-30 2,447.00 2,553.00 2,432.00 2,468.00 0.0M
2021-11-29 2,500.00 2,607.00 2,479.00 2,497.00 0.0M
2021-11-26 2,646.00 2,652.00 2,500.00 2,568.00 0.0M
2021-11-25 2,760.00 2,760.00 2,651.00 2,696.00 0.0M
2021-11-24 2,795.00 2,795.00 2,715.00 2,759.00 0.0M
2021-11-22 2,750.00 2,796.00 2,627.00 2,796.00 0.0M
2021-11-19 2,749.00 2,761.00 2,670.00 2,749.00 0.0M
2021-11-18 2,685.00 2,800.00 2,606.00 2,748.00 0.0M
2021-11-17 2,801.00 2,950.00 2,682.00 2,721.00 0.0M
2021-11-16 2,752.00 2,860.00 2,700.00 2,799.00 0.0M
2021-11-15 2,945.00 3,090.00 2,610.00 2,639.00 0.1M
2021-11-12 2,825.00 2,998.00 2,825.00 2,944.00 0.0M
2021-11-11 3,030.00 3,050.00 2,815.00 2,823.00 0.0M
2021-11-10 2,991.00 3,195.00 2,991.00 3,030.00 0.0M
2021-11-09 3,250.00 3,255.00 2,950.00 2,956.00 0.0M
2021-11-08 3,170.00 3,390.00 3,100.00 3,285.00 0.0M
2021-11-05 2,920.00 3,145.00 2,920.00 3,070.00 0.0M
2021-11-04 3,015.00 3,030.00 2,900.00 2,918.00 0.0M
2021-11-02 2,749.00 2,997.00 2,706.00 2,977.00 0.0M
2021-11-01 2,882.00 2,929.00 2,650.00 2,650.00 0.0M
2021-10-29 2,612.00 2,826.00 2,612.00 2,754.00 0.0M
2021-10-28 2,709.00 2,730.00 2,583.00 2,611.00 0.0M
2021-10-27 2,760.00 2,862.00 2,700.00 2,747.00 0.0M
2021-10-26 2,948.00 2,948.00 2,768.00 2,797.00 0.0M
2021-10-25 2,960.00 2,965.00 2,732.00 2,848.00 0.0M
2021-10-22 3,200.00 3,200.00 2,911.00 3,025.00 0.1M
2021-10-21 2,661.00 3,195.00 2,600.00 3,160.00 0.1M
2021-10-20 2,878.00 3,330.00 2,711.00 2,711.00 0.2M
2021-10-19 2,601.00 2,860.00 2,600.00 2,846.00 0.0M
2021-10-18 2,601.00 2,784.00 2,414.00 2,610.00 0.1M
2021-10-15 2,430.00 2,689.00 2,338.00 2,595.00 0.1M
2021-10-14 2,110.00 2,410.00 2,074.00 2,330.00 0.1M
2021-10-13 2,060.00 2,112.00 2,051.00 2,091.00 0.0M
2021-10-12 2,100.00 2,100.00 2,024.00 2,073.00 0.0M
2021-10-11 2,032.00 2,110.00 1,993.00 2,095.00 0.0M
2021-10-08 1,923.00 1,990.00 1,923.00 1,956.00 0.0M
2021-10-07 1,909.00 1,963.00 1,909.00 1,923.00 0.0M
2021-10-06 1,988.00 1,990.00 1,910.00 1,924.00 0.0M
2021-10-05 1,952.00 1,985.00 1,884.00 1,985.00 0.0M
2021-10-04 1,960.00 2,000.00 1,904.00 1,953.00 0.0M
2021-10-01 2,014.00 2,018.00 1,881.00 1,935.00 0.0M
2021-09-30 2,053.00 2,145.00 2,007.00 2,038.00 0.0M
2021-09-29 2,000.00 2,089.00 2,000.00 2,050.00 0.0M
2021-09-28 2,036.66 2,063.33 2,020.00 2,020.00 0.0M
2021-09-27 2,050.00 2,100.00 2,036.66 2,036.66 0.0M
2021-09-24 2,073.33 2,090.00 2,036.66 2,036.66 0.0M
2021-09-22 2,046.66 2,090.00 2,006.66 2,036.66 0.0M
2021-09-21 2,016.66 2,110.00 1,946.66 2,076.66 0.0M
2021-09-17 2,110.00 2,160.00 2,000.00 2,050.00 0.1M
2021-09-16 2,136.66 2,170.00 1,900.00 2,036.66 0.3M
2021-09-15 1,863.33 1,863.33 1,836.66 1,836.66 0.0M
2021-09-14 1,883.33 1,900.00 1,753.33 1,866.66 0.0M
2021-09-13 1,720.00 1,883.33 1,700.00 1,883.33 0.0M
2021-09-10 1,666.67 1,726.66 1,666.67 1,720.00 0.0M
2021-09-09 1,690.00 1,703.33 1,666.67 1,666.67 0.0M
2021-09-08 1,700.00 1,700.00 1,651.67 1,686.66 0.0M
2021-09-07 1,693.33 1,720.00 1,663.33 1,670.00 0.0M
2021-09-06 1,766.66 1,770.00 1,680.00 1,690.00 0.0M
2021-09-03 1,716.66 1,753.33 1,700.00 1,723.33 0.0M
2021-09-02 1,930.00 2,016.66 1,723.33 1,780.00 0.1M
2021-09-01 1,723.33 1,830.00 1,625.00 1,830.00 0.1M
2021-08-31 1,548.33 1,640.00 1,533.33 1,595.00 0.0M
2021-08-30 1,508.33 1,533.33 1,500.00 1,533.33 0.0M
2021-08-27 1,466.67 1,483.33 1,448.33 1,476.67 0.0M
2021-08-26 1,500.00 1,511.67 1,483.33 1,483.33 0.0M
2021-08-25 1,533.33 1,533.33 1,493.33 1,493.33 0.0M
2021-08-24 1,483.33 1,533.33 1,483.33 1,513.33 0.0M
2021-08-23 1,463.33 1,473.33 1,445.00 1,473.33 0.0M
2021-08-20 1,500.00 1,500.00 1,423.33 1,426.67 0.0M
2021-08-19 1,498.33 1,563.33 1,475.00 1,495.00 0.0M
2021-08-18 1,416.67 1,500.00 1,405.00 1,500.00 0.0M
2021-08-17 1,576.67 1,596.67 1,400.00 1,400.00 0.1M
2021-08-16 1,483.33 1,483.33 1,483.33 1,483.33 0.0M
2021-08-13 1,223.33 1,250.00 1,223.33 1,250.00 0.0M
2021-08-12 1,266.67 1,266.67 1,246.67 1,246.67 0.0M
2021-08-11 1,275.00 1,275.00 1,230.00 1,250.00 0.0M
2021-08-10 1,210.00 1,228.33 1,210.00 1,228.33 0.0M
2021-08-06 1,228.33 1,233.33 1,200.00 1,200.00 0.0M
2021-08-05 1,236.67 1,236.67 1,155.00 1,213.33 0.0M
2021-08-04 1,238.33 1,260.00 1,236.67 1,260.00 0.0M
2021-08-03 1,258.33 1,258.33 1,258.33 1,258.33 0.0M
2021-08-02 1,240.00 1,258.33 1,235.00 1,258.33 0.0M
2021-07-30 1,308.33 1,308.33 1,220.00 1,240.00 0.0M
2021-07-29 1,325.00 1,325.00 1,301.67 1,323.33 0.0M
2021-07-28 1,301.67 1,301.67 1,301.67 1,301.67 0.0M
2021-07-27 1,303.33 1,303.33 1,301.67 1,301.67 0.0M
2021-07-26 1,331.67 1,331.67 1,301.67 1,306.67 0.0M
2021-07-21 1,318.33 1,318.33 1,303.33 1,311.67 0.0M
2021-07-20 1,280.00 1,295.00 1,280.00 1,295.00 0.0M
2021-07-19 1,311.67 1,333.33 1,295.00 1,295.00 0.0M
2021-07-16 1,293.33 1,321.67 1,283.33 1,321.67 0.0M
2021-07-15 1,318.33 1,318.33 1,310.00 1,310.00 0.0M
2021-07-14 1,350.00 1,350.00 1,320.00 1,320.00 0.0M
2021-07-13 1,346.67 1,348.33 1,336.67 1,348.33 0.0M
2021-07-12 1,333.33 1,363.33 1,323.33 1,348.33 0.0M
2021-07-09 1,305.00 1,336.67 1,305.00 1,323.33 0.0M
2021-07-08 1,343.33 1,346.67 1,333.33 1,333.33 0.0M
2021-07-07 1,316.67 1,333.33 1,303.33 1,333.33 0.0M
2021-07-06 1,350.00 1,350.00 1,306.67 1,331.67 0.0M
2021-07-05 1,316.67 1,323.33 1,305.00 1,323.33 0.0M
2021-07-02 1,275.00 1,306.67 1,273.33 1,306.67 0.0M
2021-07-01 1,293.33 1,293.33 1,233.33 1,251.67 0.0M
2021-06-30 1,316.67 1,316.67 1,276.67 1,295.00 0.0M
2021-06-29 1,316.67 1,321.67 1,290.00 1,300.00 0.0M
2021-06-28 1,293.33 1,320.00 1,265.00 1,313.33 0.0M
2021-06-25 1,286.67 1,296.67 1,246.67 1,291.67 0.0M
2021-06-24 1,280.00 1,293.33 1,265.00 1,265.00 0.0M
2021-06-23 1,263.33 1,278.33 1,243.33 1,278.33 0.0M
2021-06-22 1,276.67 1,283.33 1,221.67 1,260.00 0.0M
2021-06-21 1,248.33 1,270.00 1,200.00 1,253.33 0.0M
2021-06-18 1,221.67 1,268.33 1,200.00 1,248.33 0.0M
2021-06-17 1,183.33 1,231.67 1,173.33 1,198.33 0.0M
2021-06-16 1,171.67 1,220.00 1,118.33 1,190.00 0.0M
2021-06-15 1,195.00 1,200.00 1,133.33 1,171.67 0.0M
2021-06-14 1,036.67 1,210.00 1,033.33 1,190.00 0.0M
2021-06-11 1,030.00 1,033.33 1,018.33 1,023.33 0.0M
2021-06-10 978.00 1,033.33 978.00 1,033.33 0.0M
2021-06-09 961.33 978.67 961.33 978.00 0.0M
2021-06-08 968.00 968.00 951.33 961.33 0.0M
2021-06-07 969.67 969.67 948.67 956.67 0.0M
2021-06-04 942.00 957.67 942.00 957.67 0.0M
2021-06-03 953.33 953.33 946.00 946.00 0.0M
2021-06-02 947.67 955.33 936.33 953.33 0.0M
2021-06-01 948.00 949.67 947.67 947.67 0.0M
2021-05-31 962.00 962.67 959.67 962.00 0.0M
2021-05-28 946.33 946.33 946.33 946.33 0.0M
2021-05-27 933.33 934.00 933.33 934.00 0.0M
2021-05-26 949.67 949.67 930.67 930.67 0.0M
2021-05-24 950.00 956.00 933.33 956.00 0.0M
2021-05-21 961.67 961.67 919.00 933.33 0.0M
2021-05-20 950.00 959.67 950.00 959.00 0.0M
2021-05-19 871.00 930.33 871.00 922.33 0.0M
2021-05-18 867.00 867.00 866.67 866.67 0.0M
2021-05-17 900.00 900.00 873.67 880.00 0.0M
2021-05-14 905.00 907.00 877.33 906.33 0.0M
2021-05-13 900.00 924.67 900.00 900.00 0.0M
2021-05-12 934.00 934.00 933.33 933.33 0.0M
2021-05-11 945.33 945.33 938.33 938.33 0.0M
2021-05-10 935.67 946.33 934.67 945.33 0.0M
2021-05-07 964.00 964.00 952.33 952.33 0.0M
2021-05-06 942.67 949.33 923.33 949.33 0.0M
2021-04-30 970.00 970.00 956.67 956.67 0.0M
2021-04-28 975.00 978.67 968.33 976.33 0.0M
2021-04-27 983.33 983.33 975.00 975.00 0.0M
2021-04-26 976.67 988.33 975.00 975.00 0.0M
2021-04-22 1,000.00 1,000.00 976.67 1,000.00 0.0M
2021-04-21 996.67 997.00 983.33 983.33 0.0M
2021-04-20 1,006.67 1,006.67 999.67 999.67 0.0M
2021-04-19 3,020.00 3,020.00 3,020.00 3,020.00 0.0M
2021-04-16 3,020.00 3,020.00 3,020.00 3,020.00 0.0M
2021-04-15 3,045.00 3,045.00 3,045.00 3,045.00 0.0M
2021-04-14 3,030.00 3,030.00 3,020.00 3,020.00 0.0M
2021-04-13 3,060.00 3,060.00 3,030.00 3,030.00 0.0M
2021-04-12 3,035.00 3,050.00 3,035.00 3,050.00 0.0M
2021-04-09 3,060.00 3,060.00 3,060.00 3,060.00 0.0M
2021-04-08 3,090.00 3,090.00 3,040.00 3,070.00 0.0M
2021-04-07 3,025.00 3,050.00 3,020.00 3,020.00 0.0M
2021-04-06 3,060.00 3,060.00 3,050.00 3,050.00 0.0M
2021-04-05 3,020.00 3,080.00 3,015.00 3,080.00 0.0M
2021-04-02 3,065.00 3,100.00 3,020.00 3,020.00 0.0M
2021-04-01 3,075.00 3,075.00 3,075.00 3,075.00 0.0M
2021-03-31 3,145.00 3,145.00 3,100.00 3,100.00 0.0M
2021-03-30 3,170.00 3,170.00 3,100.00 3,100.00 0.0M
2021-03-29 3,065.00 3,110.00 3,040.00 3,110.00 0.0M
2021-03-26 3,070.00 3,070.00 3,070.00 3,070.00 0.0M
2021-03-24 3,085.00 3,085.00 3,070.00 3,070.00 0.0M
2021-03-23 3,110.00 3,115.00 3,085.00 3,115.00 0.0M
2021-03-22 3,115.00 3,120.00 3,110.00 3,110.00 0.0M
2021-03-19 3,150.00 3,150.00 3,085.00 3,110.00 0.0M
2021-03-18 3,125.00 3,130.00 3,060.00 3,130.00 0.0M
2021-03-17 3,055.00 3,055.00 3,055.00 3,055.00 0.0M
2021-03-16 3,055.00 3,180.00 3,055.00 3,110.00 0.0M
2021-03-15 3,150.00 3,150.00 3,030.00 3,055.00 0.0M
2021-03-12 3,070.00 3,075.00 3,045.00 3,060.00 0.0M
2021-03-11 3,065.00 3,070.00 3,065.00 3,070.00 0.0M
2021-03-08 3,085.00 3,120.00 3,045.00 3,065.00 0.0M
2021-03-05 3,030.00 3,085.00 3,030.00 3,085.00 0.0M
2021-03-04 3,045.00 3,095.00 3,040.00 3,040.00 0.0M
2021-03-03 3,085.00 3,090.00 3,085.00 3,090.00 0.0M
2021-03-01 3,085.00 3,085.00 3,010.00 3,030.00 0.0M
2021-02-26 3,120.00 3,120.00 3,085.00 3,085.00 0.0M
2021-02-25 3,130.00 3,150.00 3,130.00 3,130.00 0.0M
2021-02-24 3,090.00 3,095.00 3,090.00 3,095.00 0.0M
2021-02-22 3,100.00 3,100.00 3,060.00 3,060.00 0.0M
2021-02-19 3,135.00 3,135.00 3,090.00 3,090.00 0.0M
2021-02-18 3,060.00 3,075.00 3,020.00 3,075.00 0.0M
2021-02-17 3,080.00 3,125.00 3,040.00 3,040.00 0.0M
2021-02-16 3,140.00 3,140.00 3,060.00 3,065.00 0.0M
2021-02-15 3,185.00 3,185.00 3,120.00 3,150.00 0.0M
2021-02-12 3,100.00 3,100.00 3,050.00 3,050.00 0.0M
2021-02-10 3,090.00 3,115.00 3,080.00 3,080.00 0.0M
2021-02-09 3,075.00 3,080.00 3,075.00 3,075.00 0.0M
2021-02-08 3,070.00 3,075.00 3,070.00 3,075.00 0.0M
2021-02-05 3,080.00 3,115.00 3,080.00 3,115.00 0.0M
2021-02-04 3,075.00 3,075.00 3,050.00 3,065.00 0.0M
2021-02-03 3,110.00 3,110.00 3,075.00 3,075.00 0.0M
2021-02-02 3,110.00 3,110.00 3,040.00 3,095.00 0.0M
2021-02-01 3,015.00 3,055.00 3,005.00 3,050.00 0.0M
2021-01-29 3,090.00 3,120.00 3,080.00 3,080.00 0.0M
2021-01-28 3,095.00 3,135.00 3,095.00 3,110.00 0.0M
2021-01-27 3,105.00 3,110.00 3,095.00 3,095.00 0.0M
2021-01-26 3,150.00 3,175.00 3,150.00 3,175.00 0.0M
2021-01-25 3,095.00 3,160.00 3,095.00 3,140.00 0.0M
2021-01-22 3,095.00 3,105.00 3,095.00 3,095.00 0.0M
2021-01-21 3,135.00 3,135.00 3,095.00 3,120.00 0.0M
2021-01-20 3,175.00 3,175.00 3,105.00 3,135.00 0.0M
2021-01-19 3,055.00 3,130.00 3,055.00 3,130.00 0.0M
2021-01-18 3,080.00 3,080.00 3,055.00 3,055.00 0.0M
2021-01-15 3,070.00 3,090.00 3,070.00 3,080.00 0.0M
2021-01-14 3,145.00 3,185.00 3,105.00 3,105.00 0.0M
2021-01-13 3,200.00 3,205.00 3,130.00 3,190.00 0.0M
2021-01-12 3,125.00 3,200.00 3,125.00 3,185.00 0.0M
2021-01-08 3,180.00 3,185.00 3,115.00 3,125.00 0.0M
2021-01-07 3,200.00 3,200.00 3,180.00 3,180.00 0.0M
2021-01-06 3,165.00 3,205.00 3,115.00 3,205.00 0.0M
2021-01-05 3,220.00 3,220.00 3,145.00 3,160.00 0.0M
2021-01-04 3,130.00 3,160.00 3,070.00 3,150.00 0.0M