KabuInsight

リビングプラットフォーム

7091
グロース/サービス業/Living Platform,Ltd.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,202.01,235.01,194.01,222.0-10.0-0.81%5,800
2026-03-121,223.01,247.01,202.01,232.0-16.0-1.28%4,000
2026-03-111,185.01,269.01,184.01,248.0+63.0+5.32%17,200
2026-03-101,147.01,187.01,132.01,185.0+28.0+2.42%6,400
2026-03-091,127.01,164.01,127.01,157.0-30.0-2.53%4,700
2026-03-061,162.01,190.01,162.01,187.0-5.0-0.42%1,000
2026-03-051,160.01,215.01,160.01,192.0+62.0+5.49%4,800
2026-03-041,160.01,188.01,082.01,130.0-85.0-7.00%53,000
2026-03-031,243.01,277.01,190.01,215.0-30.0-2.41%7,700
2026-03-021,214.01,247.01,190.01,245.0+12.0+0.97%13,300
2026-02-271,200.01,278.01,193.01,233.0+38.0+3.18%10,900
2026-02-261,133.01,200.01,133.01,195.0+40.0+3.46%6,200
2026-02-251,125.01,159.01,121.01,155.0+14.0+1.23%3,400
2026-02-241,167.01,180.01,127.01,141.0-26.0-2.23%3,500
2026-02-201,159.01,191.01,159.01,167.0+8.0+0.69%6,700
2026-02-191,151.01,159.01,105.01,159.0+2.0+0.17%8,600
2026-02-181,167.01,184.01,126.01,157.0-13.0-1.11%11,700
2026-02-171,150.01,170.01,077.01,170.0+4.0+0.34%25,000
2026-02-161,157.01,177.01,055.01,166.0-141.0-10.79%54,100
2026-02-131,285.01,307.01,271.01,307.0+31.0+2.43%9,900
2026-02-121,263.01,276.01,242.01,276.0+13.0+1.03%6,300
2026-02-101,243.01,263.01,241.01,263.0+9.0+0.72%7,100
2026-02-091,232.01,260.01,200.01,254.0+26.0+2.12%8,800
2026-02-061,192.01,233.01,192.01,228.0+26.0+2.16%11,300
2026-02-051,171.01,222.01,171.01,202.0-9.0-0.74%16,500
2026-02-041,224.01,225.01,189.01,211.0-17.0-1.38%9,300
2026-02-031,200.01,230.01,190.01,228.0+33.0+2.76%10,600
2026-02-021,192.01,202.01,188.01,195.0-8.0-0.67%4,200
2026-01-301,202.01,203.01,185.01,203.0+9.0+0.75%3,100
2026-01-291,190.01,200.01,175.01,194.0+1.0+0.08%3,300
2026-01-281,171.01,202.01,161.01,193.0+13.0+1.10%7,500
2026-01-271,155.01,224.01,155.01,180.0+24.0+2.08%8,100
2026-01-261,156.01,158.01,156.01,156.00.00.00%400
2026-01-231,139.01,158.01,139.01,156.0+12.0+1.05%2,000
2026-01-221,145.01,145.01,127.01,144.0-7.0-0.61%5,200
2026-01-211,141.01,151.01,135.01,151.0+10.0+0.88%1,400
2026-01-201,140.01,150.01,140.01,141.0+1.0+0.09%3,200
2026-01-191,131.01,140.01,121.01,140.0+10.0+0.88%3,700
2026-01-161,145.01,145.01,126.01,130.0+2.0+0.18%2,300
2026-01-151,103.01,140.01,103.01,128.0+22.0+1.99%4,500
2026-01-141,115.01,115.01,104.01,106.0-11.0-0.98%2,700
2026-01-131,104.01,135.01,100.01,117.0-9.0-0.80%9,800
2026-01-091,133.01,150.01,100.01,126.0-7.0-0.62%12,500
2026-01-081,071.01,159.01,063.01,133.0+62.0+5.79%17,100
2026-01-071,065.01,076.01,059.01,071.0+6.0+0.56%10,400
2026-01-061,056.01,075.01,056.01,065.0+9.0+0.85%9,400
2026-01-051,056.01,075.01,050.01,056.0-2.0-0.19%6,900
2025-12-301,047.01,069.01,038.01,058.0+20.0+1.93%5,600
2025-12-291,048.01,048.01,037.01,038.0-2.0-0.19%3,300
2025-12-261,036.01,047.01,029.01,040.0+10.0+0.97%4,400
2025-12-251,008.01,034.01,007.01,030.0+22.0+2.18%8,800
2025-12-241,029.01,030.01,001.01,008.0-24.0-2.33%12,700
2025-12-231,045.01,045.01,032.01,032.0-13.0-1.24%9,100
2025-12-221,050.01,050.01,040.01,045.0+6.0+0.58%4,600
2025-12-191,053.01,054.01,039.01,039.0-1.0-0.10%1,000
2025-12-181,041.01,051.01,036.01,040.0-4.0-0.38%7,000
2025-12-171,042.01,044.01,042.01,044.0-12.0-1.14%400
2025-12-161,046.01,056.01,036.01,056.0+10.0+0.96%5,700
2025-12-151,039.01,047.01,037.01,046.0+1.0+0.10%1,300
2025-12-121,050.01,050.01,041.01,045.0-2.0-0.19%3,400
2025-12-111,056.01,067.01,037.01,047.0-8.0-0.76%3,800
2025-12-101,065.01,068.01,035.01,055.0-4.0-0.38%4,900
2025-12-091,052.01,077.01,052.01,059.0+3.0+0.28%4,100
2025-12-081,081.01,081.01,055.01,056.0-12.0-1.12%3,100
2025-12-051,085.01,085.01,068.01,068.0+1.0+0.09%5,100
2025-12-041,068.01,077.01,066.01,067.0-6.0-0.56%5,500
2025-12-031,056.01,073.01,047.01,073.0+17.0+1.61%4,000
2025-12-021,044.01,058.01,031.01,056.0+9.0+0.86%5,000
2025-12-011,037.01,047.01,037.01,047.0+13.0+1.26%4,900
2025-11-281,035.01,036.01,024.01,034.0+13.0+1.27%7,000
2025-11-271,030.01,030.01,017.01,021.0+3.0+0.29%3,400
2025-11-261,024.01,030.01,014.01,018.0-5.0-0.49%5,900
2025-11-251,013.01,025.01,013.01,023.0+12.0+1.19%4,600
2025-11-21999.01,011.0998.01,011.0+1.0+0.10%9,600
2025-11-201,018.01,018.01,007.01,010.0-7.0-0.69%2,800
2025-11-191,005.01,017.01,005.01,017.0+12.0+1.19%4,300
2025-11-181,024.01,024.01,001.01,005.0-19.0-1.86%14,700
2025-11-171,097.01,097.01,024.01,024.0+32.0+3.23%46,700
2025-11-14984.0999.0984.0992.0+1.0+0.10%4,600
2025-11-13990.0999.0986.0991.0-3.0-0.30%4,200
2025-11-12987.0994.0982.0994.0+6.0+0.61%5,900
2025-11-11983.0996.0983.0988.0+5.0+0.51%3,600
2025-11-10984.0988.0977.0983.0-2.0-0.20%2,100
2025-11-07990.0995.0981.0985.00.00.00%1,500
2025-11-06985.0988.0985.0985.0+13.0+1.34%1,500
2025-11-05973.0974.0971.0972.0+4.0+0.41%1,800
2025-11-04985.0992.0962.0968.0-12.0-1.22%6,200
2025-10-31979.0980.0978.0980.0+1.0+0.10%500
2025-10-30980.0981.0979.0979.0-16.0-1.61%1,400
2025-10-29991.0995.0980.0995.0+3.0+0.30%4,300
2025-10-281,000.01,000.0992.0992.0-3.0-0.30%3,700
2025-10-27997.01,000.0993.0995.0-3.0-0.30%4,000
2025-10-241,000.01,001.0993.0998.0-2.0-0.20%3,600
2025-10-23990.01,000.0990.01,000.0+13.0+1.32%6,500
2025-10-22983.0987.0979.0987.0+19.0+1.96%3,500
2025-10-21976.0976.0966.0968.0-8.0-0.82%2,900
2025-10-20984.0991.0975.0976.0-4.0-0.41%5,600
2025-10-17964.01,001.0964.0980.0+16.0+1.66%6,800
2025-10-16960.0978.0957.0964.0+8.0+0.84%4,000
2025-10-15942.0961.0942.0956.0+14.0+1.49%1,800
2025-10-14950.0959.0929.0942.0-30.0-3.09%23,900
2025-10-10973.0975.0965.0972.0-13.0-1.32%7,700
2025-10-09995.01,001.0984.0985.0-10.0-1.01%8,600
2025-10-081,004.01,004.0971.0995.0-9.0-0.90%11,900
2025-10-07990.01,005.0976.01,004.0+27.0+2.76%29,800
2025-10-06992.01,005.0967.0977.0+30.0+3.17%51,900
2025-10-03928.0947.0927.0947.0+16.0+1.72%3,600
2025-10-02945.0945.0928.0931.0-17.0-1.79%7,000
2025-10-01963.0964.0948.0948.0-14.0-1.46%9,500
2025-09-30951.0962.0951.0962.0+10.0+1.05%3,400
2025-09-29933.0952.0933.0952.0+4.0+0.42%6,100
2025-09-26963.0963.0948.0948.0-12.0-1.25%7,500
2025-09-25962.0969.0955.0960.0+7.0+0.73%14,300
2025-09-24952.0955.0948.0953.0+3.0+0.32%4,700
2025-09-22946.0950.0944.0950.0+1.0+0.11%3,100
2025-09-19936.0949.0929.0949.0+19.0+2.04%8,200
2025-09-18929.0944.0929.0930.0+1.0+0.11%4,400
2025-09-17934.0935.0928.0929.0-5.0-0.54%5,000
2025-09-16935.0939.0934.0934.0-1.0-0.11%4,400
2025-09-12940.0940.0935.0935.0——2,400

直近120営業日分を表示