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 |
---|---|---|---|---|---|
2016/12/30 | 394 | 395 | 391 | 391 | 48,400 |
2016/12/29 | 391 | 394 | 383 | 392 | 31,300 |
2016/12/28 | 383 | 387 | 379 | 387 | 27,500 |
2016/12/27 | 382 | 390 | 381 | 385 | 82,600 |
2016/12/26 | 374 | 381 | 372 | 381 | 59,400 |
2016/12/22 | 373 | 375 | 370 | 375 | 21,200 |
2016/12/21 | 371 | 374 | 370 | 370 | 21,000 |
2016/12/20 | 375 | 376 | 370 | 370 | 28,700 |
2016/12/19 | 377 | 377 | 370 | 371 | 44,600 |
2016/12/16 | 367 | 377 | 367 | 374 | 42,700 |
2016/12/15 | 381 | 381 | 365 | 370 | 72,500 |
2016/12/14 | 376 | 380 | 375 | 380 | 17,500 |
2016/12/13 | 376 | 380 | 375 | 375 | 22,000 |
2016/12/12 | 381 | 381 | 375 | 376 | 25,700 |
2016/12/09 | 380 | 380 | 376 | 379 | 32,300 |
2016/12/08 | 367 | 379 | 367 | 379 | 57,200 |
2016/12/07 | 362 | 366 | 362 | 366 | 28,600 |
2016/12/06 | 363 | 364 | 361 | 361 | 15,400 |
2016/12/05 | 363 | 363 | 360 | 361 | 15,900 |
2016/12/02 | 360 | 364 | 360 | 364 | 24,200 |
2016/12/01 | 360 | 362 | 357 | 361 | 42,000 |
2016/11/30 | 357 | 359 | 356 | 358 | 66,200 |
2016/11/29 | 356 | 359 | 356 | 358 | 22,500 |
2016/11/28 | 357 | 357 | 355 | 355 | 11,700 |
2016/11/25 | 360 | 360 | 352 | 356 | 28,700 |
2016/11/24 | 354 | 356 | 352 | 356 | 52,800 |
2016/11/22 | 353 | 354 | 352 | 354 | 32,600 |
2016/11/21 | 352 | 354 | 352 | 354 | 11,300 |
2016/11/18 | 351 | 354 | 351 | 354 | 22,400 |
2016/11/17 | 352 | 354 | 350 | 351 | 37,100 |
2016/11/16 | 351 | 353 | 351 | 352 | 20,500 |
2016/11/15 | 350 | 352 | 350 | 350 | 32,600 |
2016/11/14 | 350 | 351 | 348 | 351 | 41,100 |
2016/11/11 | 349 | 349 | 345 | 348 | 26,300 |
2016/11/10 | 347 | 350 | 346 | 348 | 34,500 |
2016/11/09 | 347 | 348 | 338 | 342 | 51,400 |
2016/11/08 | 348 | 348 | 345 | 346 | 28,300 |
2016/11/07 | 353 | 353 | 344 | 346 | 52,900 |
2016/11/04 | 346 | 352 | 346 | 350 | 28,000 |
2016/11/02 | 348 | 350 | 346 | 350 | 13,600 |
2016/11/01 | 347 | 349 | 347 | 348 | 10,800 |
2016/10/31 | 352 | 353 | 349 | 349 | 13,700 |
2016/10/28 | 352 | 352 | 349 | 352 | 9,900 |
2016/10/27 | 350 | 353 | 348 | 352 | 185,000 |
2016/10/26 | 345 | 351 | 345 | 350 | 47,700 |
2016/10/25 | 350 | 350 | 344 | 346 | 67,000 |
2016/10/24 | 349 | 352 | 349 | 350 | 8,800 |
2016/10/21 | 353 | 353 | 350 | 350 | 6,000 |
2016/10/20 | 351 | 355 | 348 | 354 | 20,300 |
2016/10/19 | 351 | 352 | 349 | 352 | 14,600 |
2016/10/18 | 355 | 356 | 351 | 351 | 17,900 |
2016/10/17 | 356 | 356 | 354 | 355 | 11,200 |
2016/10/14 | 355 | 360 | 353 | 354 | 11,800 |
2016/10/13 | 351 | 353 | 349 | 353 | 5,900 |
2016/10/12 | 352 | 352 | 349 | 349 | 3,800 |
2016/10/11 | 350 | 353 | 349 | 352 | 21,800 |
2016/10/07 | 349 | 353 | 349 | 350 | 17,500 |
2016/10/06 | 351 | 354 | 351 | 351 | 11,700 |
2016/10/05 | 350 | 353 | 350 | 350 | 12,400 |
2016/10/04 | 351 | 352 | 349 | 349 | 19,500 |
2016/10/03 | 349 | 350 | 347 | 349 | 9,700 |
2016/09/30 | 345 | 349 | 345 | 349 | 19,600 |
2016/09/29 | 347 | 349 | 346 | 346 | 16,800 |
2016/09/28 | 347 | 351 | 346 | 346 | 10,500 |
2016/09/27 | 353 | 353 | 344 | 346 | 18,600 |
2016/09/26 | 357 | 357 | 346 | 346 | 9,400 |
2016/09/23 | 349 | 351 | 345 | 349 | 34,100 |
2016/09/21 | 345 | 352 | 344 | 349 | 34,400 |
2016/09/20 | 347 | 350 | 345 | 346 | 38,100 |
2016/09/16 | 352 | 355 | 348 | 349 | 27,700 |
2016/09/15 | 355 | 357 | 349 | 355 | 21,400 |
2016/09/14 | 353 | 357 | 352 | 355 | 24,600 |
2016/09/13 | 359 | 359 | 353 | 354 | 19,800 |
2016/09/12 | 358 | 359 | 354 | 354 | 18,000 |
2016/09/09 | 361 | 361 | 356 | 360 | 34,300 |
2016/09/08 | 356 | 359 | 355 | 359 | 17,300 |
2016/09/07 | 360 | 361 | 355 | 361 | 20,700 |
2016/09/06 | 358 | 358 | 351 | 358 | 22,800 |
2016/09/05 | 363 | 363 | 345 | 350 | 86,400 |
2016/09/02 | 367 | 368 | 360 | 362 | 19,700 |
2016/09/01 | 366 | 367 | 362 | 366 | 19,000 |
2016/08/31 | 366 | 366 | 362 | 365 | 37,400 |
2016/08/30 | 366 | 366 | 361 | 364 | 18,600 |
2016/08/29 | 364 | 365 | 361 | 364 | 9,700 |
2016/08/26 | 366 | 366 | 363 | 364 | 9,200 |
2016/08/25 | 366 | 366 | 361 | 363 | 13,100 |
2016/08/24 | 365 | 365 | 363 | 365 | 5,400 |
2016/08/23 | 368 | 368 | 363 | 365 | 13,000 |
2016/08/22 | 365 | 368 | 361 | 365 | 14,500 |
2016/08/19 | 355 | 365 | 355 | 363 | 19,500 |
2016/08/18 | 366 | 366 | 360 | 363 | 15,800 |
2016/08/17 | 370 | 370 | 360 | 365 | 29,700 |
2016/08/16 | 367 | 380 | 363 | 364 | 53,200 |
2016/08/15 | 378 | 379 | 365 | 366 | 16,700 |
2016/08/12 | 369 | 380 | 369 | 377 | 14,200 |
2016/08/10 | 369 | 373 | 360 | 368 | 28,300 |
2016/08/09 | 375 | 379 | 364 | 369 | 21,700 |
2016/08/08 | 387 | 387 | 375 | 375 | 22,600 |
2016/08/05 | 378 | 394 | 370 | 381 | 30,800 |
2016/08/04 | 371 | 376 | 371 | 372 | 9,200 |
2016/08/03 | 372 | 383 | 370 | 370 | 8,000 |
2016/08/02 | 377 | 381 | 369 | 375 | 19,100 |
2016/08/01 | 375 | 378 | 369 | 370 | 26,300 |
2016/07/29 | 383 | 384 | 372 | 378 | 19,400 |
2016/07/28 | 378 | 382 | 376 | 382 | 12,900 |
2016/07/27 | 379 | 382 | 375 | 378 | 30,700 |
2016/07/26 | 374 | 380 | 371 | 377 | 11,300 |
2016/07/25 | 383 | 386 | 370 | 370 | 82,700 |
2016/07/22 | 396 | 398 | 391 | 391 | 5,300 |
2016/07/21 | 398 | 398 | 385 | 398 | 19,400 |
2016/07/20 | 395 | 397 | 380 | 397 | 26,900 |
2016/07/19 | 393 | 402 | 389 | 393 | 26,700 |
2016/07/15 | 393 | 393 | 385 | 385 | 28,000 |
2016/07/14 | 392 | 393 | 389 | 390 | 42,500 |
2016/07/13 | 400 | 400 | 396 | 398 | 24,800 |
2016/07/12 | 404 | 404 | 397 | 399 | 11,200 |
2016/07/11 | 397 | 402 | 396 | 399 | 18,000 |
2016/07/08 | 414 | 414 | 397 | 399 | 37,500 |
2016/07/07 | 386 | 403 | 386 | 398 | 29,300 |
2016/07/06 | 395 | 397 | 381 | 392 | 21,000 |
2016/07/05 | 395 | 401 | 394 | 395 | 14,300 |
2016/07/04 | 396 | 400 | 391 | 399 | 16,300 |
2016/07/01 | 386 | 390 | 385 | 387 | 7,200 |
2016/06/30 | 388 | 388 | 375 | 386 | 45,000 |
2016/06/29 | 379 | 386 | 376 | 383 | 40,100 |
2016/06/28 | 380 | 380 | 374 | 379 | 17,700 |
2016/06/27 | 365 | 385 | 360 | 379 | 49,900 |
2016/06/24 | 397 | 397 | 357 | 359 | 116,200 |
2016/06/23 | 390 | 391 | 388 | 389 | 62,100 |
2016/06/22 | 391 | 395 | 383 | 390 | 47,800 |
2016/06/21 | 390 | 399 | 387 | 397 | 39,200 |
2016/06/20 | 371 | 389 | 370 | 387 | 62,900 |
2016/06/17 | 371 | 383 | 365 | 369 | 54,200 |
2016/06/16 | 390 | 391 | 365 | 369 | 106,200 |
2016/06/15 | 388 | 390 | 375 | 388 | 52,400 |
2016/06/14 | 405 | 406 | 377 | 381 | 164,300 |
2016/06/13 | 414 | 417 | 398 | 400 | 46,600 |
2016/06/10 | 420 | 423 | 418 | 420 | 27,600 |
2016/06/09 | 420 | 423 | 414 | 414 | 37,100 |
2016/06/08 | 415 | 423 | 407 | 417 | 73,400 |
2016/06/07 | 404 | 404 | 396 | 399 | 70,000 |
2016/06/06 | 402 | 405 | 401 | 404 | 12,100 |
2016/06/03 | 405 | 405 | 402 | 405 | 22,000 |
2016/06/02 | 412 | 412 | 399 | 404 | 55,700 |
2016/06/01 | 410 | 412 | 404 | 410 | 45,000 |
2016/05/31 | 412 | 416 | 408 | 410 | 27,200 |
2016/05/30 | 407 | 414 | 407 | 408 | 20,700 |
2016/05/27 | 408 | 411 | 405 | 406 | 31,600 |
2016/05/26 | 418 | 418 | 408 | 408 | 21,300 |
2016/05/25 | 417 | 418 | 410 | 411 | 30,100 |
2016/05/24 | 420 | 420 | 407 | 408 | 43,900 |
2016/05/23 | 422 | 425 | 419 | 420 | 19,600 |
2016/05/20 | 425 | 425 | 405 | 414 | 49,600 |
2016/05/19 | 433 | 434 | 423 | 426 | 28,800 |
2016/05/18 | 425 | 432 | 424 | 429 | 56,400 |
2016/05/17 | 444 | 444 | 427 | 427 | 39,400 |
2016/05/16 | 443 | 447 | 430 | 443 | 35,500 |
2016/05/13 | 464 | 465 | 438 | 444 | 75,300 |
2016/05/12 | 466 | 475 | 462 | 475 | 90,600 |
2016/05/11 | 465 | 465 | 450 | 459 | 38,400 |
2016/05/10 | 445 | 455 | 438 | 449 | 49,700 |
2016/05/09 | 434 | 445 | 433 | 438 | 22,700 |
2016/05/06 | 435 | 435 | 428 | 433 | 15,000 |
2016/05/02 | 409 | 429 | 409 | 427 | 19,400 |
2016/04/28 | 427 | 428 | 414 | 417 | 47,000 |
2016/04/27 | 428 | 432 | 421 | 425 | 31,200 |
2016/04/26 | 440 | 442 | 431 | 434 | 24,900 |
2016/04/25 | 435 | 440 | 435 | 438 | 17,900 |
2016/04/22 | 440 | 442 | 431 | 432 | 19,600 |
2016/04/21 | 449 | 449 | 430 | 437 | 28,300 |
2016/04/20 | 448 | 453 | 445 | 445 | 29,000 |
2016/04/19 | 451 | 451 | 441 | 447 | 46,900 |
2016/04/18 | 437 | 456 | 428 | 443 | 83,600 |
2016/04/15 | 433 | 438 | 429 | 437 | 34,200 |
2016/04/14 | 435 | 435 | 426 | 430 | 47,600 |
2016/04/13 | 427 | 430 | 424 | 427 | 52,400 |
2016/04/12 | 429 | 432 | 419 | 424 | 111,200 |
2016/04/11 | 442 | 442 | 432 | 434 | 41,500 |
2016/04/08 | 450 | 450 | 439 | 439 | 89,300 |
2016/04/07 | 454 | 462 | 454 | 459 | 39,100 |
2016/04/06 | 451 | 463 | 448 | 457 | 33,600 |
2016/04/05 | 465 | 472 | 454 | 456 | 93,100 |
2016/04/04 | 466 | 474 | 454 | 468 | 69,800 |
2016/04/01 | 476 | 476 | 452 | 458 | 68,800 |
2016/03/31 | 474 | 480 | 463 | 467 | 64,800 |
2016/03/30 | 460 | 482 | 452 | 470 | 152,100 |
2016/03/29 | 437 | 466 | 434 | 452 | 79,000 |
2016/03/28 | 458 | 458 | 432 | 434 | 94,200 |
2016/03/25 | 447 | 456 | 438 | 450 | 72,600 |
2016/03/24 | 447 | 449 | 435 | 439 | 83,700 |
2016/03/23 | 470 | 472 | 445 | 455 | 133,800 |
2016/03/22 | 485 | 495 | 473 | 481 | 255,600 |
2016/03/18 | 454 | 483 | 442 | 475 | 534,600 |
2016/03/17 | 429 | 429 | 421 | 422 | 20,600 |
2016/03/16 | 435 | 435 | 427 | 432 | 6,200 |
2016/03/15 | 428 | 431 | 427 | 429 | 15,500 |
2016/03/14 | 430 | 434 | 426 | 427 | 15,200 |
2016/03/11 | 432 | 432 | 423 | 426 | 9,200 |
2016/03/10 | 430 | 435 | 430 | 430 | 8,900 |
2016/03/09 | 436 | 439 | 430 | 430 | 19,300 |
2016/03/08 | 440 | 448 | 432 | 441 | 33,200 |
2016/03/07 | 450 | 452 | 439 | 440 | 33,300 |
2016/03/04 | 445 | 454 | 438 | 448 | 93,000 |
2016/03/03 | 435 | 445 | 431 | 442 | 46,300 |
2016/03/02 | 427 | 435 | 423 | 434 | 69,100 |
2016/03/01 | 404 | 419 | 404 | 419 | 22,900 |
2016/02/29 | 418 | 425 | 400 | 412 | 43,900 |
2016/02/26 | 407 | 416 | 407 | 415 | 21,500 |
2016/02/25 | 416 | 420 | 407 | 413 | 27,900 |
2016/02/24 | 403 | 416 | 403 | 410 | 14,300 |
2016/02/23 | 392 | 418 | 392 | 411 | 61,700 |
2016/02/22 | 385 | 398 | 382 | 392 | 17,500 |
2016/02/19 | 399 | 399 | 380 | 386 | 18,900 |
2016/02/18 | 397 | 402 | 391 | 397 | 44,000 |
2016/02/17 | 372 | 387 | 372 | 378 | 28,700 |
2016/02/16 | 378 | 389 | 365 | 380 | 31,000 |
2016/02/15 | 386 | 388 | 374 | 385 | 20,800 |
2016/02/12 | 373 | 387 | 357 | 358 | 83,000 |
2016/02/10 | 403 | 407 | 376 | 405 | 35,200 |
2016/02/09 | 397 | 397 | 384 | 390 | 40,700 |
2016/02/08 | 386 | 402 | 376 | 398 | 57,300 |
2016/02/05 | 390 | 395 | 385 | 386 | 39,600 |
2016/02/04 | 400 | 400 | 389 | 390 | 48,500 |
2016/02/03 | 396 | 400 | 389 | 394 | 29,300 |
2016/02/02 | 405 | 420 | 391 | 391 | 115,600 |
2016/02/01 | 440 | 440 | 418 | 418 | 53,200 |
2016/01/29 | 435 | 446 | 434 | 441 | 57,300 |
2016/01/28 | 420 | 434 | 420 | 434 | 42,000 |
2016/01/27 | 420 | 427 | 420 | 426 | 16,600 |
2016/01/26 | 420 | 421 | 415 | 415 | 27,800 |
2016/01/25 | 420 | 424 | 415 | 420 | 26,200 |
2016/01/22 | 401 | 414 | 392 | 412 | 35,800 |
2016/01/21 | 416 | 429 | 388 | 396 | 79,900 |
2016/01/20 | 436 | 436 | 415 | 416 | 56,300 |
2016/01/19 | 430 | 438 | 430 | 432 | 21,000 |
2016/01/18 | 416 | 435 | 407 | 429 | 46,700 |
2016/01/15 | 417 | 430 | 410 | 417 | 48,100 |
2016/01/14 | 429 | 432 | 398 | 420 | 105,700 |
2016/01/13 | 440 | 440 | 428 | 432 | 26,800 |
2016/01/12 | 448 | 448 | 412 | 426 | 110,000 |
2016/01/08 | 426 | 450 | 426 | 448 | 67,800 |
2016/01/07 | 452 | 452 | 435 | 442 | 57,600 |
2016/01/06 | 449 | 454 | 446 | 447 | 20,300 |
2016/01/05 | 443 | 449 | 443 | 448 | 35,200 |
2016/01/04 | 446 | 453 | 440 | 440 | 15,800 |