日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2023/12/29 1,175 1,200 1,163 1,175 250,300
2023/12/28 1,154 1,188 1,147 1,181 171,600
2023/12/27 1,163 1,171 1,143 1,159 225,500
2023/12/26 1,163 1,178 1,146 1,155 226,100
2023/12/25 1,213 1,215 1,158 1,160 251,700
2023/12/22 1,150 1,212 1,150 1,206 439,100
2023/12/21 1,152 1,160 1,133 1,147 274,400
2023/12/20 1,130 1,189 1,130 1,156 733,400
2023/12/19 1,096 1,108 1,068 1,108 388,100
2023/12/18 1,058 1,099 1,048 1,098 329,800
2023/12/15 1,040 1,067 1,031 1,063 222,500
2023/12/14 1,084 1,087 1,041 1,043 353,800
2023/12/13 1,059 1,071 1,047 1,059 245,400
2023/12/12 1,077 1,080 1,049 1,065 334,900
2023/12/11 1,054 1,076 1,044 1,070 237,600
2023/12/08 1,040 1,067 1,028 1,043 412,900
2023/12/07 1,045 1,056 1,034 1,053 248,700
2023/12/06 1,066 1,076 1,052 1,056 303,400
2023/12/05 1,089 1,109 1,053 1,055 455,500
2023/12/04 1,088 1,118 1,087 1,098 737,500
2023/12/01 1,099 1,100 1,074 1,084 273,000
2023/11/30 1,084 1,085 1,064 1,081 454,800
2023/11/29 1,060 1,084 1,054 1,081 426,300
2023/11/28 1,053 1,081 1,028 1,075 530,600
2023/11/27 1,069 1,096 1,052 1,058 492,700
2023/11/24 1,039 1,057 1,019 1,028 367,400
2023/11/22 1,013 1,045 1,004 1,033 323,700
2023/11/21 1,005 1,022 992 1,021 296,400
2023/11/20 986 1,005 976 1,001 466,800
2023/11/17 984 1,006 950 986 650,300
2023/11/16 948 986 908 978 1,757,200
2023/11/15 945 987 944 978 704,800
2023/11/14 937 945 919 938 247,200
2023/11/13 930 937 922 931 148,500
2023/11/10 926 934 910 927 409,000
2023/11/09 972 980 929 930 473,400
2023/11/08 1,000 1,009 976 979 282,300
2023/11/07 983 1,003 982 990 333,200
2023/11/06 978 998 978 991 554,800
2023/11/02 949 970 939 963 406,000
2023/11/01 970 979 935 939 389,200
2023/10/31 932 965 921 958 481,900
2023/10/30 920 962 913 942 524,300
2023/10/27 910 930 907 929 301,200
2023/10/26 898 908 892 899 244,800
2023/10/25 923 936 908 913 325,000
2023/10/24 883 919 876 915 463,100
2023/10/23 927 927 870 889 673,400
2023/10/20 948 952 921 934 444,600
2023/10/19 950 968 945 960 230,900
2023/10/18 965 965 940 954 239,100
2023/10/17 956 963 951 954 197,600
2023/10/16 940 947 934 947 217,000
2023/10/13 973 973 949 953 239,800
2023/10/12 971 982 969 970 310,200
2023/10/11 964 976 959 967 380,900
2023/10/10 947 967 942 963 248,100
2023/10/06 932 953 930 935 272,800
2023/10/05 931 941 924 935 316,700
2023/10/04 909 937 906 909 474,200
2023/10/03 953 963 916 917 455,300
2023/10/02 970 983 954 954 337,700
2023/09/29 972 976 955 970 374,100
2023/09/28 944 992 935 972 771,300
2023/09/27 946 952 932 935 360,800
2023/09/26 940 969 937 949 312,000
2023/09/25 968 981 938 943 682,300
2023/09/22 957 978 956 963 291,500
2023/09/21 956 972 951 967 426,100
2023/09/20 995 996 962 963 638,100
2023/09/19 999 1,003 979 983 1,107,400
2023/09/15 990 1,005 979 994 3,070,000
2023/09/14 997 1,002 985 996 804,900
2023/09/13 991 1,019 982 997 931,100
2023/09/12 995 998 979 984 503,600
2023/09/11 987 998 983 991 496,300
2023/09/08 984 992 973 987 600,400
2023/09/07 977 1,002 977 989 2,352,200
2023/09/06 990 991 961 984 1,951,800
2023/09/05 996 1,012 988 1,000 496,300
2023/09/04 1,005 1,010 986 998 455,800
2023/09/01 1,018 1,042 1,005 1,006 814,400
2023/08/31 1,000 1,038 995 1,018 1,608,600
2023/08/30 1,110 1,110 990 1,015 3,369,500
2023/08/29 1,065 1,112 1,064 1,099 561,800
2023/08/28 1,050 1,071 1,045 1,048 149,300
2023/08/25 1,028 1,078 1,024 1,051 262,500
2023/08/24 1,035 1,070 1,031 1,053 251,900
2023/08/23 1,000 1,030 997 1,030 243,000
2023/08/22 1,008 1,008 973 990 276,500
2023/08/21 982 1,037 982 1,001 474,600
2023/08/18 989 996 950 973 547,900
2023/08/17 966 1,018 956 1,006 454,400
2023/08/16 1,009 1,009 965 968 562,300
2023/08/15 1,036 1,050 998 1,027 496,500
2023/08/14 1,056 1,056 1,005 1,013 256,500
2023/08/10 1,018 1,047 1,013 1,041 143,100
2023/08/09 1,016 1,027 998 1,025 118,600
2023/08/08 1,014 1,019 1,001 1,014 126,000
2023/08/07 991 1,028 983 1,021 204,900
2023/08/04 994 1,007 993 1,000 149,300
2023/08/03 1,020 1,050 990 996 284,500
2023/08/02 1,064 1,081 1,031 1,031 191,900
2023/08/01 1,067 1,084 1,049 1,070 127,900
2023/07/31 1,062 1,078 1,059 1,072 287,100
2023/07/28 1,003 1,058 999 1,051 361,100
2023/07/27 1,008 1,027 1,008 1,017 207,800
2023/07/26 1,002 1,018 998 1,006 172,600
2023/07/25 978 1,005 967 1,004 196,400
2023/07/24 949 982 936 974 250,500
2023/07/21 984 984 947 947 272,500
2023/07/20 988 1,002 979 981 188,900
2023/07/19 1,001 1,002 984 992 146,600
2023/07/18 976 998 969 990 264,700
2023/07/14 1,009 1,009 969 969 342,300
2023/07/13 992 1,030 992 1,009 384,700
2023/07/12 987 990 971 977 361,300
2023/07/11 976 996 963 992 572,300
2023/07/10 999 1,013 971 981 686,200
2023/07/07 1,023 1,063 1,011 1,022 289,600
2023/07/06 1,068 1,085 1,035 1,042 374,400
2023/07/05 1,086 1,093 1,062 1,093 274,900
2023/07/04 1,077 1,111 1,048 1,094 298,600
2023/07/03 1,060 1,091 1,053 1,082 278,100
2023/06/30 1,055 1,079 1,052 1,077 180,200
2023/06/29 1,114 1,119 1,067 1,068 319,000
2023/06/28 1,060 1,111 1,059 1,108 455,300
2023/06/27 1,091 1,100 1,037 1,055 451,000
2023/06/26 1,110 1,134 1,096 1,103 274,600
2023/06/23 1,194 1,199 1,113 1,121 318,400
2023/06/22 1,170 1,207 1,167 1,176 325,800
2023/06/21 1,114 1,197 1,104 1,190 472,200
2023/06/20 1,149 1,149 1,101 1,125 401,100
2023/06/19 1,110 1,165 1,091 1,140 697,200
2023/06/16 1,052 1,123 1,036 1,115 571,300
2023/06/15 1,037 1,079 1,030 1,067 657,000
2023/06/14 1,014 1,026 995 1,016 266,000
2023/06/13 1,020 1,045 1,007 1,015 388,000
2023/06/12 994 1,024 977 1,013 381,000
2023/06/09 1,005 1,040 998 1,008 294,000
2023/06/08 1,055 1,055 988 999 495,700
2023/06/07 1,040 1,058 1,027 1,042 471,900
2023/06/06 981 1,028 979 1,028 396,500
2023/06/05 968 984 961 981 386,000
2023/06/02 966 978 948 957 532,000
2023/06/01 950 985 941 966 1,431,600
2023/05/31 887 896 883 890 487,100
2023/05/30 880 896 867 890 312,600
2023/05/29 888 892 868 876 391,900
2023/05/26 894 912 874 874 491,000
2023/05/25 908 908 874 894 458,100
2023/05/24 915 927 902 913 269,700
2023/05/23 932 949 900 915 615,200
2023/05/22 892 929 871 928 702,300
2023/05/19 909 918 880 885 857,600
2023/05/18 959 970 906 924 691,400
2023/05/17 977 986 942 948 675,700
2023/05/16 1,025 1,025 935 975 1,281,600
2023/05/15 1,027 1,030 977 1,029 618,700
2023/05/12 1,184 1,184 1,015 1,034 1,231,600
2023/05/11 1,201 1,205 1,153 1,155 529,500
2023/05/10 1,217 1,224 1,192 1,199 351,800
2023/05/09 1,191 1,233 1,191 1,226 227,900
2023/05/08 1,188 1,197 1,162 1,188 398,900
2023/05/02 1,185 1,198 1,166 1,193 267,400
2023/05/01 1,210 1,226 1,177 1,185 245,200
2023/04/28 1,193 1,198 1,174 1,180 195,800
2023/04/27 1,179 1,179 1,150 1,172 219,700
2023/04/26 1,184 1,192 1,166 1,179 217,100
2023/04/25 1,194 1,196 1,156 1,172 270,500
2023/04/24 1,186 1,195 1,165 1,178 177,400
2023/04/21 1,197 1,203 1,168 1,185 308,200
2023/04/20 1,210 1,242 1,196 1,205 222,700
2023/04/19 1,220 1,224 1,194 1,213 159,300
2023/04/18 1,220 1,227 1,198 1,212 140,700
2023/04/17 1,220 1,230 1,193 1,209 156,400
2023/04/14 1,194 1,219 1,192 1,212 216,600
2023/04/13 1,214 1,220 1,174 1,182 351,400
2023/04/12 1,227 1,239 1,205 1,218 300,800
2023/04/11 1,176 1,227 1,176 1,212 442,500
2023/04/10 1,162 1,196 1,151 1,178 333,500
2023/04/07 1,128 1,156 1,127 1,156 246,500
2023/04/06 1,110 1,128 1,096 1,121 294,800
2023/04/05 1,135 1,149 1,127 1,128 215,400
2023/04/04 1,144 1,150 1,117 1,138 377,700
2023/04/03 1,164 1,186 1,155 1,160 187,000
2023/03/31 1,152 1,174 1,122 1,162 353,700
2023/03/30 1,122 1,154 1,119 1,145 329,700
2023/03/29 1,133 1,159 1,104 1,132 312,100
2023/03/28 1,165 1,169 1,130 1,143 218,700
2023/03/27 1,144 1,170 1,130 1,157 261,600
2023/03/24 1,167 1,168 1,118 1,146 589,200
2023/03/23 1,115 1,182 1,115 1,180 645,500
2023/03/22 1,138 1,143 1,105 1,114 304,500
2023/03/20 1,087 1,116 1,072 1,108 343,800
2023/03/17 1,125 1,140 1,101 1,107 430,500
2023/03/16 1,102 1,124 1,076 1,099 637,900
2023/03/15 1,096 1,191 1,081 1,132 1,322,800
2023/03/14 1,123 1,125 1,053 1,066 1,261,800
2023/03/13 1,150 1,162 1,126 1,142 568,600
2023/03/10 1,178 1,183 1,144 1,170 517,000
2023/03/09 1,147 1,183 1,139 1,172 321,500
2023/03/08 1,140 1,160 1,120 1,151 415,400
2023/03/07 1,165 1,198 1,150 1,165 606,100
2023/03/06 1,136 1,168 1,135 1,168 589,700
2023/03/03 1,121 1,151 1,103 1,117 864,500
2023/03/02 1,148 1,175 1,111 1,116 1,597,000
2023/03/01 1,157 1,157 1,111 1,136 1,424,200
2023/02/28 1,204 1,216 1,148 1,166 2,716,100
2023/02/27 1,181 1,213 1,179 1,198 339,600
2023/02/24 1,220 1,238 1,194 1,203 473,500
2023/02/22 1,239 1,247 1,198 1,223 600,300
2023/02/21 1,278 1,318 1,234 1,244 822,900
2023/02/20 1,245 1,281 1,222 1,278 757,700
2023/02/17 1,291 1,302 1,228 1,256 1,453,300
2023/02/16 1,415 1,425 1,222 1,290 2,198,400
2023/02/15 1,406 1,447 1,382 1,444 270,300
2023/02/14 1,372 1,436 1,355 1,417 410,500
2023/02/13 1,385 1,403 1,326 1,342 589,600
2023/02/10 1,298 1,415 1,247 1,408 1,475,100
2023/02/09 1,304 1,360 1,295 1,358 448,400
2023/02/08 1,315 1,332 1,305 1,319 236,300
2023/02/07 1,298 1,328 1,282 1,302 291,900
2023/02/06 1,341 1,347 1,281 1,291 470,700
2023/02/03 1,362 1,378 1,335 1,341 270,800
2023/02/02 1,380 1,389 1,366 1,380 277,100
2023/02/01 1,338 1,403 1,337 1,384 684,200
2023/01/31 1,318 1,332 1,302 1,323 223,700
2023/01/30 1,271 1,318 1,261 1,314 387,900
2023/01/27 1,325 1,346 1,247 1,271 591,200
2023/01/26 1,320 1,346 1,301 1,330 517,800
2023/01/25 1,313 1,333 1,297 1,320 592,700
2023/01/24 1,250 1,308 1,232 1,304 669,200
2023/01/23 1,233 1,282 1,225 1,274 738,100
2023/01/20 1,169 1,274 1,164 1,250 1,403,000
2023/01/19 1,123 1,180 1,122 1,164 529,800
2023/01/18 1,110 1,139 1,089 1,130 279,100
2023/01/17 1,100 1,118 1,088 1,110 316,200
2023/01/16 1,156 1,165 1,087 1,100 465,500
2023/01/13 1,127 1,174 1,127 1,166 339,700
2023/01/12 1,145 1,147 1,113 1,138 252,100
2023/01/11 1,159 1,178 1,147 1,153 294,900
2023/01/10 1,150 1,175 1,121 1,160 273,400
2023/01/06 1,170 1,205 1,155 1,160 325,200
2023/01/05 1,205 1,207 1,154 1,179 362,600
2023/01/04 1,149 1,207 1,147 1,203 293,900

このページの先頭へ