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 |
|---|---|---|---|---|---|
| 2024/04/26 | 1,380 | 1,424 | 1,367 | 1,418 | 235,900 |
| 2024/04/25 | 1,393 | 1,404 | 1,381 | 1,381 | 124,000 |
| 2024/04/24 | 1,402 | 1,409 | 1,381 | 1,400 | 156,100 |
| 2024/04/23 | 1,385 | 1,400 | 1,371 | 1,385 | 191,300 |
| 2024/04/22 | 1,350 | 1,383 | 1,344 | 1,379 | 200,400 |
| 2024/04/19 | 1,355 | 1,362 | 1,321 | 1,344 | 217,100 |
| 2024/04/18 | 1,342 | 1,387 | 1,323 | 1,362 | 220,800 |
| 2024/04/17 | 1,370 | 1,392 | 1,345 | 1,345 | 224,700 |
| 2024/04/16 | 1,337 | 1,378 | 1,314 | 1,369 | 279,800 |
| 2024/04/15 | 1,350 | 1,407 | 1,333 | 1,375 | 211,700 |
| 2024/04/12 | 1,409 | 1,440 | 1,371 | 1,374 | 289,000 |
| 2024/04/11 | 1,390 | 1,418 | 1,381 | 1,409 | 242,800 |
| 2024/04/10 | 1,432 | 1,442 | 1,406 | 1,416 | 186,000 |
| 2024/04/09 | 1,400 | 1,432 | 1,390 | 1,414 | 295,800 |
| 2024/04/08 | 1,409 | 1,424 | 1,405 | 1,419 | 144,900 |
| 2024/04/05 | 1,385 | 1,411 | 1,381 | 1,395 | 175,700 |
| 2024/04/04 | 1,410 | 1,432 | 1,381 | 1,416 | 253,000 |
| 2024/04/03 | 1,416 | 1,439 | 1,391 | 1,391 | 273,000 |
| 2024/04/02 | 1,467 | 1,474 | 1,427 | 1,434 | 270,300 |
| 2024/04/01 | 1,481 | 1,513 | 1,470 | 1,472 | 176,300 |
| 2024/03/29 | 1,499 | 1,514 | 1,479 | 1,512 | 174,000 |
| 2024/03/28 | 1,530 | 1,559 | 1,471 | 1,478 | 295,400 |
| 2024/03/27 | 1,522 | 1,559 | 1,508 | 1,534 | 280,400 |
| 2024/03/26 | 1,465 | 1,504 | 1,452 | 1,494 | 212,800 |
| 2024/03/25 | 1,503 | 1,540 | 1,469 | 1,477 | 443,900 |
| 2024/03/22 | 1,473 | 1,528 | 1,458 | 1,524 | 421,200 |
| 2024/03/21 | 1,417 | 1,469 | 1,398 | 1,456 | 397,400 |
| 2024/03/19 | 1,350 | 1,408 | 1,335 | 1,402 | 331,100 |
| 2024/03/18 | 1,382 | 1,385 | 1,310 | 1,342 | 487,000 |
| 2024/03/15 | 1,358 | 1,389 | 1,356 | 1,381 | 151,100 |
| 2024/03/14 | 1,400 | 1,408 | 1,349 | 1,378 | 172,800 |
| 2024/03/13 | 1,415 | 1,419 | 1,370 | 1,399 | 250,300 |
| 2024/03/12 | 1,350 | 1,402 | 1,331 | 1,399 | 323,800 |
| 2024/03/11 | 1,375 | 1,389 | 1,346 | 1,363 | 148,900 |
| 2024/03/08 | 1,334 | 1,385 | 1,334 | 1,378 | 272,200 |
| 2024/03/07 | 1,313 | 1,371 | 1,313 | 1,354 | 206,100 |
| 2024/03/06 | 1,293 | 1,328 | 1,291 | 1,317 | 169,600 |
| 2024/03/05 | 1,300 | 1,316 | 1,286 | 1,302 | 207,800 |
| 2024/03/04 | 1,336 | 1,348 | 1,313 | 1,315 | 237,900 |
| 2024/03/01 | 1,409 | 1,409 | 1,342 | 1,350 | 310,400 |
| 2024/02/29 | 1,379 | 1,415 | 1,370 | 1,379 | 411,600 |
| 2024/02/28 | 1,381 | 1,387 | 1,359 | 1,372 | 214,200 |
| 2024/02/27 | 1,343 | 1,387 | 1,324 | 1,376 | 399,500 |
| 2024/02/26 | 1,348 | 1,369 | 1,311 | 1,354 | 353,600 |
| 2024/02/22 | 1,407 | 1,415 | 1,368 | 1,378 | 211,200 |
| 2024/02/21 | 1,410 | 1,427 | 1,361 | 1,382 | 351,400 |
| 2024/02/20 | 1,435 | 1,439 | 1,389 | 1,400 | 287,500 |
| 2024/02/19 | 1,410 | 1,452 | 1,401 | 1,435 | 363,500 |
| 2024/02/16 | 1,371 | 1,403 | 1,339 | 1,400 | 413,700 |
| 2024/02/15 | 1,393 | 1,406 | 1,351 | 1,362 | 395,500 |
| 2024/02/14 | 1,339 | 1,396 | 1,306 | 1,363 | 573,900 |
| 2024/02/13 | 1,299 | 1,377 | 1,287 | 1,353 | 698,400 |
| 2024/02/09 | 1,301 | 1,306 | 1,260 | 1,280 | 372,300 |
| 2024/02/08 | 1,300 | 1,317 | 1,276 | 1,305 | 284,300 |
| 2024/02/07 | 1,279 | 1,306 | 1,263 | 1,304 | 242,000 |
| 2024/02/06 | 1,264 | 1,285 | 1,258 | 1,269 | 232,800 |
| 2024/02/05 | 1,248 | 1,274 | 1,241 | 1,264 | 132,300 |
| 2024/02/02 | 1,241 | 1,260 | 1,230 | 1,246 | 223,800 |
| 2024/02/01 | 1,255 | 1,264 | 1,231 | 1,233 | 156,500 |
| 2024/01/31 | 1,270 | 1,272 | 1,234 | 1,260 | 181,800 |
| 2024/01/30 | 1,241 | 1,270 | 1,232 | 1,258 | 274,300 |
| 2024/01/29 | 1,215 | 1,228 | 1,207 | 1,227 | 112,100 |
| 2024/01/26 | 1,233 | 1,246 | 1,210 | 1,214 | 268,700 |
| 2024/01/25 | 1,239 | 1,263 | 1,225 | 1,263 | 244,700 |
| 2024/01/24 | 1,241 | 1,270 | 1,230 | 1,239 | 250,200 |
| 2024/01/23 | 1,204 | 1,254 | 1,192 | 1,243 | 429,500 |
| 2024/01/22 | 1,175 | 1,202 | 1,171 | 1,194 | 140,800 |
| 2024/01/19 | 1,178 | 1,209 | 1,166 | 1,175 | 226,300 |
| 2024/01/18 | 1,175 | 1,182 | 1,140 | 1,160 | 350,300 |
| 2024/01/17 | 1,196 | 1,208 | 1,158 | 1,176 | 460,100 |
| 2024/01/16 | 1,199 | 1,206 | 1,177 | 1,200 | 252,600 |
| 2024/01/15 | 1,154 | 1,187 | 1,148 | 1,187 | 180,400 |
| 2024/01/12 | 1,135 | 1,152 | 1,127 | 1,145 | 237,000 |
| 2024/01/11 | 1,138 | 1,159 | 1,129 | 1,139 | 308,500 |
| 2024/01/10 | 1,173 | 1,180 | 1,137 | 1,137 | 311,200 |
| 2024/01/09 | 1,130 | 1,150 | 1,103 | 1,150 | 483,500 |
| 2024/01/05 | 1,170 | 1,170 | 1,113 | 1,118 | 467,200 |
| 2024/01/04 | 1,149 | 1,168 | 1,121 | 1,161 | 366,600 |
| 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 |