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 |
---|---|---|---|---|---|
2017/12/29 | 392 | 410 | 390 | 406 | 202,800 |
2017/12/28 | 394 | 398 | 389 | 390 | 86,700 |
2017/12/27 | 387 | 392 | 387 | 391 | 51,000 |
2017/12/26 | 386 | 392 | 386 | 387 | 166,800 |
2017/12/25 | 400 | 400 | 391 | 394 | 112,900 |
2017/12/22 | 396 | 401 | 396 | 396 | 67,900 |
2017/12/21 | 390 | 398 | 388 | 398 | 246,500 |
2017/12/20 | 391 | 394 | 390 | 391 | 62,400 |
2017/12/19 | 392 | 395 | 388 | 391 | 108,200 |
2017/12/18 | 394 | 397 | 392 | 392 | 44,900 |
2017/12/15 | 401 | 401 | 394 | 394 | 67,100 |
2017/12/14 | 400 | 403 | 397 | 400 | 60,300 |
2017/12/13 | 402 | 404 | 396 | 400 | 86,100 |
2017/12/12 | 410 | 413 | 400 | 400 | 136,000 |
2017/12/11 | 400 | 419 | 399 | 417 | 290,000 |
2017/12/08 | 393 | 398 | 392 | 396 | 124,300 |
2017/12/07 | 392 | 393 | 389 | 389 | 63,000 |
2017/12/06 | 394 | 396 | 391 | 393 | 23,900 |
2017/12/05 | 398 | 398 | 390 | 392 | 39,200 |
2017/12/04 | 398 | 398 | 394 | 397 | 32,200 |
2017/12/01 | 400 | 400 | 391 | 395 | 70,000 |
2017/11/30 | 400 | 400 | 397 | 398 | 28,900 |
2017/11/29 | 399 | 402 | 397 | 400 | 66,200 |
2017/11/28 | 397 | 398 | 391 | 396 | 40,200 |
2017/11/27 | 400 | 402 | 394 | 400 | 114,100 |
2017/11/24 | 404 | 404 | 398 | 399 | 32,100 |
2017/11/22 | 405 | 406 | 399 | 402 | 50,600 |
2017/11/21 | 410 | 411 | 403 | 408 | 56,400 |
2017/11/20 | 404 | 424 | 401 | 411 | 393,700 |
2017/11/17 | 390 | 396 | 387 | 391 | 69,900 |
2017/11/16 | 386 | 391 | 386 | 387 | 23,600 |
2017/11/15 | 393 | 393 | 384 | 387 | 72,900 |
2017/11/14 | 393 | 398 | 390 | 394 | 79,000 |
2017/11/13 | 389 | 395 | 385 | 394 | 103,800 |
2017/11/10 | 395 | 403 | 393 | 401 | 111,300 |
2017/11/09 | 405 | 408 | 390 | 398 | 144,600 |
2017/11/08 | 397 | 403 | 397 | 401 | 87,000 |
2017/11/07 | 390 | 398 | 387 | 398 | 92,500 |
2017/11/06 | 400 | 401 | 387 | 387 | 57,300 |
2017/11/02 | 399 | 403 | 396 | 399 | 58,300 |
2017/11/01 | 397 | 402 | 395 | 396 | 57,700 |
2017/10/31 | 389 | 403 | 389 | 401 | 79,700 |
2017/10/30 | 392 | 392 | 387 | 388 | 31,700 |
2017/10/27 | 384 | 389 | 384 | 389 | 33,000 |
2017/10/26 | 384 | 388 | 383 | 386 | 18,900 |
2017/10/25 | 391 | 393 | 381 | 384 | 59,200 |
2017/10/24 | 391 | 394 | 390 | 391 | 17,600 |
2017/10/23 | 394 | 395 | 390 | 394 | 28,100 |
2017/10/20 | 393 | 401 | 391 | 393 | 107,200 |
2017/10/19 | 382 | 389 | 380 | 387 | 40,900 |
2017/10/18 | 380 | 387 | 379 | 381 | 98,500 |
2017/10/17 | 386 | 388 | 375 | 380 | 181,300 |
2017/10/16 | 400 | 404 | 382 | 382 | 149,600 |
2017/10/13 | 399 | 405 | 394 | 399 | 117,000 |
2017/10/12 | 389 | 412 | 386 | 401 | 282,700 |
2017/10/11 | 373 | 386 | 373 | 382 | 120,300 |
2017/10/10 | 379 | 379 | 370 | 372 | 177,200 |
2017/10/06 | 369 | 369 | 365 | 367 | 26,100 |
2017/10/05 | 367 | 369 | 365 | 365 | 28,700 |
2017/10/04 | 365 | 370 | 365 | 366 | 18,700 |
2017/10/03 | 366 | 369 | 363 | 365 | 47,700 |
2017/10/02 | 365 | 370 | 363 | 365 | 35,400 |
2017/09/29 | 360 | 363 | 358 | 363 | 48,000 |
2017/09/28 | 358 | 361 | 358 | 359 | 33,200 |
2017/09/27 | 359 | 361 | 356 | 358 | 45,600 |
2017/09/26 | 365 | 365 | 358 | 359 | 55,700 |
2017/09/25 | 365 | 367 | 360 | 360 | 32,900 |
2017/09/22 | 365 | 368 | 364 | 367 | 22,000 |
2017/09/21 | 369 | 369 | 364 | 368 | 30,100 |
2017/09/20 | 367 | 368 | 365 | 368 | 38,400 |
2017/09/19 | 366 | 370 | 365 | 367 | 75,500 |
2017/09/15 | 365 | 369 | 363 | 369 | 50,300 |
2017/09/14 | 367 | 371 | 365 | 368 | 28,200 |
2017/09/13 | 375 | 375 | 367 | 370 | 23,800 |
2017/09/12 | 374 | 374 | 369 | 369 | 41,100 |
2017/09/11 | 375 | 375 | 365 | 373 | 58,800 |
2017/09/08 | 361 | 375 | 357 | 369 | 140,000 |
2017/09/07 | 355 | 359 | 354 | 354 | 24,500 |
2017/09/06 | 345 | 358 | 345 | 352 | 59,100 |
2017/09/05 | 366 | 370 | 353 | 353 | 80,300 |
2017/09/04 | 373 | 373 | 366 | 366 | 39,000 |
2017/09/01 | 372 | 372 | 370 | 372 | 5,300 |
2017/08/31 | 368 | 372 | 368 | 370 | 17,100 |
2017/08/30 | 377 | 377 | 366 | 367 | 59,100 |
2017/08/29 | 375 | 378 | 366 | 370 | 79,800 |
2017/08/28 | 380 | 381 | 377 | 381 | 11,800 |
2017/08/25 | 380 | 380 | 378 | 380 | 6,800 |
2017/08/24 | 377 | 380 | 376 | 376 | 9,000 |
2017/08/23 | 384 | 384 | 377 | 377 | 17,600 |
2017/08/22 | 379 | 383 | 377 | 383 | 22,600 |
2017/08/21 | 384 | 385 | 379 | 379 | 7,300 |
2017/08/18 | 383 | 384 | 378 | 380 | 53,300 |
2017/08/17 | 380 | 383 | 376 | 383 | 23,700 |
2017/08/16 | 385 | 386 | 373 | 380 | 103,100 |
2017/08/15 | 385 | 387 | 382 | 383 | 24,900 |
2017/08/14 | 390 | 391 | 383 | 383 | 42,400 |
2017/08/10 | 395 | 397 | 391 | 391 | 55,300 |
2017/08/09 | 393 | 393 | 390 | 391 | 24,400 |
2017/08/08 | 393 | 393 | 391 | 393 | 10,200 |
2017/08/07 | 393 | 393 | 389 | 393 | 43,400 |
2017/08/04 | 391 | 392 | 387 | 392 | 127,100 |
2017/08/03 | 389 | 392 | 389 | 390 | 20,700 |
2017/08/02 | 391 | 392 | 389 | 389 | 19,200 |
2017/08/01 | 389 | 392 | 389 | 390 | 23,500 |
2017/07/31 | 389 | 393 | 389 | 390 | 19,900 |
2017/07/28 | 392 | 392 | 390 | 390 | 21,000 |
2017/07/27 | 392 | 393 | 390 | 390 | 34,400 |
2017/07/26 | 395 | 395 | 389 | 392 | 86,200 |
2017/07/25 | 396 | 396 | 391 | 395 | 58,800 |
2017/07/24 | 396 | 396 | 393 | 395 | 12,600 |
2017/07/21 | 392 | 396 | 392 | 396 | 8,600 |
2017/07/20 | 394 | 396 | 392 | 393 | 17,000 |
2017/07/19 | 396 | 396 | 392 | 396 | 21,700 |
2017/07/18 | 392 | 396 | 390 | 393 | 106,700 |
2017/07/14 | 396 | 396 | 392 | 392 | 61,800 |
2017/07/13 | 394 | 396 | 394 | 394 | 18,300 |
2017/07/12 | 398 | 400 | 395 | 396 | 39,800 |
2017/07/11 | 397 | 401 | 397 | 401 | 28,000 |
2017/07/10 | 401 | 403 | 396 | 397 | 41,600 |
2017/07/07 | 400 | 403 | 395 | 403 | 65,000 |
2017/07/06 | 401 | 401 | 397 | 400 | 45,500 |
2017/07/05 | 405 | 407 | 400 | 400 | 51,500 |
2017/07/04 | 408 | 408 | 402 | 408 | 30,400 |
2017/07/03 | 406 | 406 | 404 | 405 | 13,700 |
2017/06/30 | 405 | 406 | 402 | 404 | 28,900 |
2017/06/29 | 405 | 409 | 405 | 407 | 20,800 |
2017/06/28 | 402 | 405 | 400 | 405 | 33,700 |
2017/06/27 | 403 | 404 | 400 | 401 | 10,900 |
2017/06/26 | 400 | 405 | 400 | 400 | 21,500 |
2017/06/23 | 405 | 416 | 399 | 399 | 65,100 |
2017/06/22 | 405 | 405 | 399 | 403 | 41,400 |
2017/06/21 | 410 | 413 | 402 | 402 | 18,400 |
2017/06/20 | 404 | 415 | 402 | 414 | 84,400 |
2017/06/19 | 401 | 403 | 399 | 399 | 14,800 |
2017/06/16 | 405 | 405 | 401 | 402 | 11,300 |
2017/06/15 | 399 | 403 | 398 | 403 | 18,200 |
2017/06/14 | 398 | 400 | 397 | 399 | 13,800 |
2017/06/13 | 399 | 401 | 398 | 400 | 16,000 |
2017/06/12 | 405 | 406 | 396 | 396 | 45,600 |
2017/06/09 | 409 | 415 | 399 | 410 | 79,500 |
2017/06/08 | 393 | 400 | 393 | 400 | 34,400 |
2017/06/07 | 392 | 397 | 392 | 395 | 12,700 |
2017/06/06 | 394 | 395 | 393 | 393 | 12,700 |
2017/06/05 | 396 | 396 | 393 | 393 | 16,400 |
2017/06/02 | 394 | 396 | 392 | 396 | 23,900 |
2017/06/01 | 396 | 396 | 393 | 393 | 28,600 |
2017/05/31 | 394 | 396 | 393 | 396 | 27,200 |
2017/05/30 | 394 | 396 | 392 | 393 | 28,300 |
2017/05/29 | 392 | 393 | 390 | 393 | 31,200 |
2017/05/26 | 390 | 395 | 390 | 395 | 23,100 |
2017/05/25 | 394 | 394 | 390 | 390 | 23,800 |
2017/05/24 | 396 | 397 | 388 | 393 | 45,000 |
2017/05/23 | 400 | 400 | 394 | 397 | 11,500 |
2017/05/22 | 399 | 399 | 392 | 399 | 37,000 |
2017/05/19 | 389 | 398 | 388 | 398 | 16,800 |
2017/05/18 | 388 | 394 | 387 | 389 | 24,000 |
2017/05/17 | 398 | 398 | 389 | 396 | 33,400 |
2017/05/16 | 401 | 402 | 398 | 398 | 18,800 |
2017/05/15 | 400 | 405 | 400 | 400 | 40,200 |
2017/05/12 | 402 | 411 | 400 | 400 | 56,300 |
2017/05/11 | 405 | 407 | 401 | 405 | 35,200 |
2017/05/10 | 410 | 416 | 405 | 411 | 15,100 |
2017/05/09 | 412 | 413 | 405 | 410 | 53,300 |
2017/05/08 | 420 | 420 | 411 | 411 | 30,100 |
2017/05/02 | 417 | 419 | 412 | 416 | 32,600 |
2017/05/01 | 420 | 424 | 413 | 415 | 32,300 |
2017/04/28 | 425 | 428 | 419 | 419 | 21,200 |
2017/04/27 | 428 | 429 | 411 | 427 | 51,700 |
2017/04/26 | 420 | 431 | 415 | 426 | 95,000 |
2017/04/25 | 415 | 421 | 412 | 416 | 69,100 |
2017/04/24 | 418 | 418 | 400 | 404 | 50,100 |
2017/04/21 | 440 | 440 | 415 | 420 | 166,100 |
2017/04/20 | 385 | 441 | 385 | 420 | 337,200 |
2017/04/19 | 384 | 384 | 381 | 384 | 9,900 |
2017/04/18 | 387 | 387 | 382 | 382 | 16,100 |
2017/04/17 | 380 | 385 | 380 | 385 | 10,800 |
2017/04/14 | 379 | 384 | 379 | 380 | 22,200 |
2017/04/13 | 382 | 382 | 376 | 382 | 42,300 |
2017/04/12 | 378 | 384 | 378 | 384 | 24,700 |
2017/04/11 | 379 | 382 | 379 | 380 | 19,800 |
2017/04/10 | 382 | 383 | 378 | 381 | 34,400 |
2017/04/07 | 378 | 381 | 376 | 377 | 32,000 |
2017/04/06 | 382 | 382 | 378 | 380 | 53,400 |
2017/04/05 | 382 | 384 | 381 | 384 | 28,500 |
2017/04/04 | 382 | 384 | 380 | 380 | 38,700 |
2017/04/03 | 385 | 385 | 380 | 381 | 20,800 |
2017/03/31 | 381 | 384 | 381 | 381 | 8,300 |
2017/03/30 | 382 | 385 | 380 | 380 | 26,800 |
2017/03/29 | 385 | 385 | 381 | 384 | 8,100 |
2017/03/28 | 382 | 385 | 380 | 380 | 25,200 |
2017/03/27 | 386 | 386 | 381 | 381 | 5,000 |
2017/03/24 | 381 | 387 | 380 | 387 | 17,600 |
2017/03/23 | 380 | 382 | 380 | 380 | 18,300 |
2017/03/22 | 382 | 383 | 380 | 380 | 13,400 |
2017/03/21 | 378 | 385 | 378 | 385 | 19,900 |
2017/03/17 | 381 | 384 | 379 | 379 | 36,400 |
2017/03/16 | 384 | 385 | 381 | 381 | 51,100 |
2017/03/15 | 383 | 386 | 382 | 384 | 39,700 |
2017/03/14 | 386 | 386 | 382 | 382 | 35,000 |
2017/03/13 | 391 | 392 | 385 | 385 | 51,600 |
2017/03/10 | 390 | 394 | 383 | 394 | 586,800 |
2017/03/09 | 384 | 385 | 382 | 383 | 19,700 |
2017/03/08 | 384 | 386 | 383 | 386 | 52,500 |
2017/03/07 | 381 | 382 | 381 | 381 | 29,700 |
2017/03/06 | 383 | 384 | 381 | 381 | 23,700 |
2017/03/03 | 381 | 384 | 381 | 384 | 14,500 |
2017/03/02 | 385 | 385 | 381 | 381 | 26,800 |
2017/03/01 | 384 | 384 | 381 | 381 | 14,200 |
2017/02/28 | 382 | 385 | 380 | 384 | 18,900 |
2017/02/27 | 380 | 384 | 380 | 384 | 17,100 |
2017/02/24 | 383 | 383 | 381 | 381 | 22,700 |
2017/02/23 | 381 | 385 | 381 | 381 | 15,800 |
2017/02/22 | 381 | 382 | 381 | 381 | 11,300 |
2017/02/21 | 382 | 383 | 381 | 382 | 43,100 |
2017/02/20 | 386 | 386 | 381 | 381 | 31,000 |
2017/02/17 | 385 | 385 | 382 | 382 | 14,400 |
2017/02/16 | 382 | 386 | 381 | 386 | 9,600 |
2017/02/15 | 385 | 387 | 382 | 382 | 27,800 |
2017/02/14 | 379 | 385 | 379 | 381 | 44,400 |
2017/02/13 | 372 | 379 | 364 | 379 | 70,400 |
2017/02/10 | 373 | 376 | 359 | 370 | 92,200 |
2017/02/09 | 373 | 380 | 370 | 380 | 37,200 |
2017/02/08 | 375 | 376 | 372 | 373 | 29,400 |
2017/02/07 | 363 | 370 | 363 | 370 | 36,900 |
2017/02/06 | 374 | 375 | 362 | 366 | 45,100 |
2017/02/03 | 377 | 378 | 374 | 374 | 12,000 |
2017/02/02 | 379 | 380 | 375 | 378 | 17,200 |
2017/02/01 | 373 | 380 | 373 | 376 | 22,300 |
2017/01/31 | 382 | 383 | 372 | 375 | 51,600 |
2017/01/30 | 387 | 389 | 379 | 383 | 45,700 |
2017/01/27 | 388 | 389 | 382 | 387 | 27,700 |
2017/01/26 | 386 | 388 | 384 | 388 | 19,100 |
2017/01/25 | 388 | 389 | 385 | 385 | 11,900 |
2017/01/24 | 387 | 387 | 383 | 383 | 25,500 |
2017/01/23 | 386 | 387 | 384 | 387 | 30,000 |
2017/01/20 | 392 | 392 | 388 | 389 | 8,700 |
2017/01/19 | 390 | 392 | 388 | 389 | 20,500 |
2017/01/18 | 381 | 394 | 380 | 391 | 57,500 |
2017/01/17 | 389 | 390 | 385 | 385 | 29,800 |
2017/01/16 | 391 | 392 | 389 | 389 | 12,200 |
2017/01/13 | 387 | 392 | 387 | 390 | 10,500 |
2017/01/12 | 391 | 394 | 386 | 387 | 24,900 |
2017/01/11 | 390 | 397 | 388 | 391 | 40,400 |
2017/01/10 | 391 | 391 | 384 | 390 | 44,800 |
2017/01/06 | 384 | 389 | 383 | 389 | 33,200 |
2017/01/05 | 390 | 390 | 384 | 388 | 35,200 |
2017/01/04 | 390 | 392 | 383 | 387 | 31,000 |