ライフネット生命保険(7157)の株価時系列情報
ライフネット生命保険(7157)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2015/12/30 | 442 | 458 | 440 | 454 | 121,000 |
2015/12/29 | 440 | 442 | 429 | 442 | 40,100 |
2015/12/28 | 424 | 439 | 424 | 431 | 34,800 |
2015/12/25 | 426 | 438 | 420 | 422 | 71,800 |
2015/12/24 | 440 | 442 | 428 | 434 | 52,300 |
2015/12/22 | 440 | 444 | 439 | 440 | 26,200 |
2015/12/21 | 437 | 446 | 436 | 445 | 54,300 |
2015/12/18 | 438 | 446 | 435 | 444 | 70,200 |
2015/12/17 | 445 | 448 | 438 | 445 | 54,200 |
2015/12/16 | 450 | 450 | 439 | 445 | 37,700 |
2015/12/15 | 453 | 453 | 444 | 450 | 31,400 |
2015/12/14 | 439 | 454 | 433 | 453 | 63,900 |
2015/12/11 | 440 | 441 | 437 | 441 | 22,600 |
2015/12/10 | 434 | 443 | 425 | 440 | 25,900 |
2015/12/09 | 424 | 440 | 424 | 435 | 46,800 |
2015/12/08 | 448 | 448 | 430 | 432 | 63,800 |
2015/12/07 | 434 | 444 | 433 | 442 | 36,800 |
2015/12/04 | 439 | 445 | 431 | 435 | 46,000 |
2015/12/03 | 456 | 456 | 443 | 446 | 47,000 |
2015/12/02 | 457 | 457 | 448 | 451 | 41,700 |
2015/12/01 | 452 | 460 | 448 | 450 | 49,400 |
2015/11/30 | 458 | 462 | 455 | 455 | 32,500 |
2015/11/27 | 455 | 464 | 452 | 459 | 32,200 |
2015/11/26 | 435 | 461 | 435 | 461 | 88,800 |
2015/11/25 | 451 | 456 | 439 | 439 | 49,900 |
2015/11/24 | 443 | 460 | 443 | 453 | 74,200 |
2015/11/20 | 436 | 459 | 435 | 449 | 178,000 |
2015/11/19 | 439 | 444 | 436 | 436 | 53,600 |
2015/11/18 | 426 | 443 | 420 | 440 | 161,900 |
2015/11/17 | 421 | 426 | 420 | 426 | 29,100 |
2015/11/16 | 416 | 429 | 414 | 421 | 32,800 |
2015/11/13 | 434 | 434 | 411 | 418 | 43,200 |
2015/11/12 | 438 | 438 | 421 | 431 | 28,700 |
2015/11/11 | 429 | 440 | 420 | 438 | 68,400 |
2015/11/10 | 415 | 445 | 412 | 433 | 161,200 |
2015/11/09 | 410 | 413 | 403 | 412 | 47,400 |
2015/11/06 | 394 | 410 | 394 | 410 | 63,000 |
2015/11/05 | 386 | 401 | 386 | 399 | 55,200 |
2015/11/04 | 400 | 400 | 386 | 393 | 45,800 |
2015/11/02 | 390 | 394 | 386 | 386 | 17,400 |
2015/10/30 | 387 | 392 | 387 | 389 | 24,000 |
2015/10/29 | 396 | 396 | 392 | 392 | 11,800 |
2015/10/28 | 395 | 396 | 378 | 396 | 31,800 |
2015/10/27 | 390 | 395 | 388 | 394 | 50,700 |
2015/10/26 | 390 | 393 | 383 | 389 | 26,200 |
2015/10/23 | 390 | 390 | 385 | 389 | 24,000 |
2015/10/22 | 379 | 388 | 379 | 384 | 30,000 |
2015/10/21 | 390 | 391 | 372 | 386 | 85,600 |
2015/10/20 | 381 | 393 | 381 | 387 | 183,100 |
2015/10/19 | 376 | 382 | 376 | 379 | 26,000 |
2015/10/16 | 380 | 382 | 379 | 379 | 13,900 |
2015/10/15 | 380 | 381 | 375 | 376 | 14,800 |
2015/10/14 | 380 | 383 | 378 | 379 | 15,800 |
2015/10/13 | 380 | 386 | 379 | 383 | 28,700 |
2015/10/09 | 380 | 385 | 371 | 379 | 32,600 |
2015/10/08 | 390 | 392 | 371 | 383 | 164,500 |
2015/10/07 | 394 | 395 | 390 | 392 | 26,400 |
2015/10/06 | 394 | 397 | 390 | 394 | 66,300 |
2015/10/05 | 391 | 395 | 390 | 394 | 50,900 |
2015/10/02 | 394 | 396 | 390 | 393 | 25,400 |
2015/10/01 | 392 | 397 | 380 | 391 | 48,900 |
2015/09/30 | 393 | 396 | 392 | 392 | 38,600 |
2015/09/29 | 392 | 395 | 387 | 393 | 34,200 |
2015/09/28 | 396 | 401 | 392 | 393 | 40,900 |
2015/09/25 | 391 | 398 | 388 | 394 | 30,200 |
2015/09/24 | 404 | 406 | 399 | 399 | 39,900 |
2015/09/18 | 414 | 415 | 409 | 412 | 24,100 |
2015/09/17 | 405 | 418 | 405 | 414 | 35,700 |
2015/09/16 | 402 | 412 | 401 | 410 | 61,300 |
2015/09/15 | 395 | 403 | 395 | 401 | 52,400 |
2015/09/14 | 388 | 398 | 388 | 394 | 23,900 |
2015/09/11 | 383 | 393 | 383 | 392 | 14,100 |
2015/09/10 | 389 | 392 | 380 | 390 | 44,300 |
2015/09/09 | 382 | 400 | 382 | 394 | 37,200 |
2015/09/08 | 395 | 405 | 378 | 378 | 242,100 |
2015/09/07 | 394 | 399 | 390 | 390 | 46,800 |
2015/09/04 | 414 | 414 | 404 | 406 | 46,400 |
2015/09/03 | 417 | 428 | 412 | 418 | 60,000 |
2015/09/02 | 420 | 429 | 417 | 418 | 40,700 |
2015/09/01 | 422 | 429 | 419 | 423 | 53,000 |
2015/08/31 | 433 | 434 | 425 | 430 | 33,300 |
2015/08/28 | 422 | 433 | 422 | 433 | 48,500 |
2015/08/27 | 418 | 434 | 418 | 424 | 84,000 |
2015/08/26 | 422 | 436 | 415 | 426 | 92,600 |
2015/08/25 | 385 | 431 | 380 | 424 | 289,000 |
2015/08/24 | 404 | 412 | 391 | 407 | 206,900 |
2015/08/21 | 430 | 431 | 416 | 416 | 117,200 |
2015/08/20 | 441 | 443 | 431 | 440 | 62,300 |
2015/08/19 | 441 | 443 | 430 | 435 | 60,500 |
2015/08/18 | 440 | 442 | 434 | 439 | 49,600 |
2015/08/17 | 448 | 449 | 440 | 440 | 87,600 |
2015/08/14 | 437 | 443 | 432 | 443 | 78,600 |
2015/08/13 | 427 | 441 | 427 | 429 | 106,700 |
2015/08/12 | 426 | 440 | 417 | 435 | 157,800 |
2015/08/11 | 416 | 429 | 412 | 429 | 92,600 |
2015/08/10 | 412 | 419 | 412 | 413 | 117,600 |
2015/08/07 | 414 | 420 | 411 | 420 | 116,300 |
2015/08/06 | 427 | 427 | 415 | 415 | 50,300 |
2015/08/05 | 417 | 425 | 417 | 420 | 41,200 |
2015/08/04 | 417 | 422 | 416 | 418 | 76,300 |
2015/08/03 | 418 | 422 | 417 | 422 | 73,300 |
2015/07/31 | 432 | 433 | 421 | 424 | 97,100 |
2015/07/30 | 434 | 439 | 430 | 432 | 34,200 |
2015/07/29 | 442 | 446 | 430 | 434 | 57,500 |
2015/07/28 | 430 | 441 | 430 | 440 | 59,400 |
2015/07/27 | 433 | 437 | 429 | 431 | 77,000 |
2015/07/24 | 440 | 442 | 436 | 439 | 70,500 |
2015/07/23 | 445 | 448 | 426 | 433 | 133,000 |
2015/07/22 | 450 | 454 | 444 | 453 | 103,000 |
2015/07/21 | 473 | 474 | 456 | 456 | 149,500 |
2015/07/17 | 467 | 477 | 462 | 472 | 202,900 |
2015/07/16 | 470 | 471 | 457 | 469 | 177,300 |
2015/07/15 | 447 | 474 | 446 | 466 | 376,200 |
2015/07/14 | 460 | 460 | 440 | 442 | 282,300 |
2015/07/13 | 434 | 460 | 434 | 460 | 604,900 |
2015/07/10 | 412 | 430 | 412 | 429 | 291,700 |
2015/07/09 | 403 | 413 | 395 | 413 | 217,100 |
2015/07/08 | 403 | 425 | 403 | 408 | 344,800 |
2015/07/07 | 406 | 413 | 406 | 409 | 46,600 |
2015/07/06 | 403 | 415 | 397 | 406 | 225,700 |
2015/07/03 | 405 | 406 | 401 | 406 | 55,200 |
2015/07/02 | 401 | 408 | 401 | 404 | 82,200 |
2015/07/01 | 395 | 407 | 395 | 401 | 149,600 |
2015/06/30 | 388 | 403 | 387 | 400 | 163,700 |
2015/06/29 | 390 | 393 | 386 | 388 | 188,300 |
2015/06/26 | 410 | 411 | 403 | 403 | 75,400 |
2015/06/25 | 410 | 412 | 403 | 406 | 159,700 |
2015/06/24 | 386 | 413 | 386 | 412 | 509,000 |
2015/06/23 | 389 | 398 | 385 | 385 | 181,600 |
2015/06/22 | 396 | 401 | 386 | 388 | 219,200 |
2015/06/19 | 405 | 407 | 385 | 392 | 505,200 |
2015/06/18 | 389 | 405 | 389 | 403 | 426,100 |
2015/06/17 | 383 | 388 | 381 | 388 | 123,100 |
2015/06/16 | 381 | 388 | 380 | 386 | 186,500 |
2015/06/15 | 376 | 381 | 375 | 381 | 138,200 |
2015/06/12 | 379 | 379 | 373 | 373 | 52,300 |
2015/06/11 | 372 | 379 | 372 | 375 | 54,300 |
2015/06/10 | 377 | 377 | 370 | 373 | 107,200 |
2015/06/09 | 374 | 378 | 371 | 376 | 99,800 |
2015/06/08 | 377 | 378 | 373 | 376 | 73,900 |
2015/06/05 | 378 | 379 | 375 | 379 | 47,800 |
2015/06/04 | 377 | 379 | 373 | 379 | 86,600 |
2015/06/03 | 378 | 378 | 372 | 377 | 42,200 |
2015/06/02 | 383 | 383 | 370 | 375 | 100,000 |
2015/06/01 | 378 | 383 | 377 | 382 | 160,200 |
2015/05/29 | 380 | 385 | 377 | 377 | 253,900 |
2015/05/28 | 369 | 388 | 368 | 379 | 800,700 |
2015/05/27 | 368 | 368 | 355 | 356 | 289,500 |
2015/05/26 | 373 | 377 | 369 | 369 | 96,800 |
2015/05/25 | 374 | 377 | 369 | 374 | 279,000 |
2015/05/22 | 370 | 375 | 368 | 370 | 80,900 |
2015/05/21 | 371 | 374 | 368 | 369 | 183,900 |
2015/05/20 | 377 | 379 | 371 | 373 | 94,000 |
2015/05/19 | 380 | 380 | 374 | 377 | 112,800 |
2015/05/18 | 376 | 379 | 373 | 379 | 107,600 |
2015/05/15 | 371 | 378 | 366 | 371 | 186,500 |
2015/05/14 | 380 | 381 | 369 | 370 | 210,600 |
2015/05/13 | 378 | 384 | 377 | 379 | 215,700 |
2015/05/12 | 390 | 390 | 379 | 380 | 199,600 |
2015/05/11 | 397 | 397 | 386 | 390 | 109,900 |
2015/05/08 | 400 | 401 | 391 | 393 | 140,500 |
2015/05/07 | 392 | 406 | 386 | 400 | 205,000 |
2015/05/01 | 401 | 406 | 385 | 393 | 496,800 |
2015/04/30 | 410 | 419 | 404 | 409 | 283,400 |
2015/04/28 | 410 | 420 | 410 | 417 | 306,100 |
2015/04/27 | 428 | 440 | 410 | 411 | 404,900 |
2015/04/24 | 443 | 443 | 420 | 429 | 501,800 |
2015/04/23 | 453 | 453 | 425 | 435 | 1,086,100 |
2015/04/22 | 539 | 539 | 462 | 467 | 6,140,000 |
2015/04/21 | 461 | 461 | 461 | 461 | 291,000 |
2015/04/20 | 382 | 392 | 380 | 381 | 48,400 |
2015/04/17 | 385 | 387 | 378 | 385 | 71,800 |
2015/04/16 | 392 | 395 | 386 | 388 | 27,900 |
2015/04/15 | 394 | 398 | 389 | 391 | 58,600 |
2015/04/14 | 393 | 396 | 388 | 393 | 82,700 |
2015/04/13 | 400 | 400 | 392 | 393 | 81,500 |
2015/04/10 | 400 | 405 | 397 | 397 | 91,300 |
2015/04/09 | 407 | 410 | 396 | 407 | 143,400 |
2015/04/08 | 408 | 414 | 405 | 406 | 400,500 |
2015/04/07 | 370 | 399 | 370 | 394 | 384,700 |
2015/04/06 | 363 | 373 | 362 | 368 | 78,700 |
2015/04/03 | 363 | 363 | 362 | 362 | 30,100 |
2015/04/02 | 365 | 369 | 363 | 363 | 67,400 |
2015/04/01 | 368 | 372 | 366 | 367 | 24,800 |
2015/03/31 | 371 | 372 | 367 | 368 | 59,800 |
2015/03/30 | 370 | 378 | 367 | 369 | 71,700 |
2015/03/27 | 369 | 375 | 368 | 370 | 65,800 |
2015/03/26 | 371 | 374 | 369 | 369 | 112,100 |
2015/03/25 | 378 | 378 | 371 | 371 | 128,100 |
2015/03/24 | 377 | 380 | 375 | 376 | 73,500 |
2015/03/23 | 380 | 383 | 376 | 377 | 96,300 |
2015/03/20 | 376 | 379 | 374 | 377 | 95,000 |
2015/03/19 | 380 | 380 | 376 | 376 | 70,200 |
2015/03/18 | 380 | 381 | 377 | 378 | 83,900 |
2015/03/17 | 379 | 384 | 376 | 379 | 116,400 |
2015/03/16 | 379 | 388 | 378 | 382 | 132,300 |
2015/03/13 | 383 | 387 | 376 | 383 | 147,400 |
2015/03/12 | 385 | 390 | 376 | 379 | 168,100 |
2015/03/11 | 375 | 387 | 374 | 384 | 174,000 |
2015/03/10 | 378 | 380 | 374 | 374 | 80,600 |
2015/03/09 | 380 | 383 | 374 | 380 | 107,700 |
2015/03/06 | 391 | 394 | 376 | 378 | 187,900 |
2015/03/05 | 369 | 393 | 369 | 390 | 258,000 |
2015/03/04 | 350 | 388 | 348 | 368 | 424,400 |
2015/03/03 | 350 | 351 | 347 | 349 | 60,100 |
2015/03/02 | 347 | 350 | 345 | 348 | 81,400 |
2015/02/27 | 338 | 347 | 336 | 343 | 82,700 |
2015/02/26 | 343 | 348 | 339 | 341 | 94,700 |
2015/02/25 | 352 | 352 | 340 | 345 | 179,700 |
2015/02/24 | 341 | 355 | 341 | 352 | 283,400 |
2015/02/23 | 319 | 349 | 319 | 340 | 347,200 |
2015/02/20 | 307 | 323 | 305 | 319 | 231,800 |
2015/02/19 | 305 | 307 | 304 | 306 | 99,200 |
2015/02/18 | 303 | 304 | 300 | 304 | 77,400 |
2015/02/17 | 300 | 304 | 299 | 301 | 50,300 |
2015/02/16 | 302 | 303 | 299 | 301 | 56,400 |
2015/02/13 | 304 | 305 | 301 | 302 | 59,100 |
2015/02/12 | 300 | 303 | 299 | 302 | 64,700 |
2015/02/10 | 296 | 299 | 295 | 299 | 49,500 |
2015/02/09 | 294 | 296 | 294 | 295 | 29,500 |
2015/02/06 | 294 | 295 | 291 | 293 | 51,500 |
2015/02/05 | 292 | 294 | 291 | 292 | 70,300 |
2015/02/04 | 292 | 294 | 291 | 292 | 79,800 |
2015/02/03 | 296 | 296 | 292 | 292 | 129,900 |
2015/02/02 | 296 | 299 | 295 | 295 | 30,400 |
2015/01/30 | 298 | 299 | 296 | 297 | 64,500 |
2015/01/29 | 301 | 302 | 297 | 298 | 206,800 |
2015/01/28 | 302 | 306 | 299 | 300 | 292,900 |
2015/01/27 | 305 | 306 | 303 | 306 | 31,400 |
2015/01/26 | 301 | 306 | 301 | 306 | 34,700 |
2015/01/23 | 304 | 306 | 300 | 302 | 84,000 |
2015/01/22 | 303 | 303 | 299 | 300 | 92,600 |
2015/01/21 | 307 | 307 | 302 | 302 | 20,100 |
2015/01/20 | 304 | 305 | 302 | 304 | 32,400 |
2015/01/19 | 302 | 305 | 301 | 304 | 47,600 |
2015/01/16 | 304 | 306 | 302 | 304 | 78,600 |
2015/01/15 | 309 | 309 | 304 | 304 | 22,900 |
2015/01/14 | 310 | 310 | 304 | 304 | 61,200 |
2015/01/13 | 307 | 310 | 307 | 308 | 33,700 |
2015/01/09 | 312 | 313 | 305 | 312 | 159,300 |
2015/01/08 | 316 | 317 | 313 | 313 | 55,500 |
2015/01/07 | 318 | 321 | 314 | 318 | 85,700 |
2015/01/06 | 320 | 324 | 315 | 321 | 120,800 |
2015/01/05 | 330 | 330 | 322 | 324 | 77,400 |