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 |
|---|---|---|---|---|---|
| 2025/06/17 | 2,263 | 2,322 | 2,247 | 2,312 | 238,200 |
| 2025/06/16 | 2,229 | 2,287 | 2,216 | 2,263 | 227,200 |
| 2025/06/13 | 2,341 | 2,371 | 2,239 | 2,253 | 475,500 |
| 2025/06/12 | 2,306 | 2,342 | 2,269 | 2,276 | 174,000 |
| 2025/06/11 | 2,295 | 2,327 | 2,268 | 2,316 | 191,000 |
| 2025/06/10 | 2,292 | 2,329 | 2,263 | 2,274 | 253,300 |
| 2025/06/09 | 2,225 | 2,291 | 2,225 | 2,281 | 178,100 |
| 2025/06/06 | 2,188 | 2,277 | 2,179 | 2,261 | 273,800 |
| 2025/06/05 | 2,142 | 2,182 | 2,139 | 2,167 | 114,400 |
| 2025/06/04 | 2,130 | 2,178 | 2,130 | 2,165 | 159,000 |
| 2025/06/03 | 2,156 | 2,158 | 2,112 | 2,124 | 214,000 |
| 2025/06/02 | 2,066 | 2,167 | 2,043 | 2,158 | 245,600 |
| 2025/05/30 | 2,004 | 2,088 | 2,003 | 2,074 | 241,100 |
| 2025/05/29 | 1,999 | 2,022 | 1,990 | 2,013 | 93,500 |
| 2025/05/28 | 2,004 | 2,058 | 1,988 | 1,999 | 175,800 |
| 2025/05/27 | 1,993 | 2,004 | 1,948 | 1,987 | 103,900 |
| 2025/05/26 | 1,966 | 2,035 | 1,950 | 2,006 | 264,100 |
| 2025/05/23 | 1,950 | 2,014 | 1,937 | 1,945 | 262,100 |
| 2025/05/22 | 1,931 | 1,961 | 1,910 | 1,932 | 183,800 |
| 2025/05/21 | 1,911 | 1,944 | 1,891 | 1,891 | 124,500 |
| 2025/05/20 | 1,911 | 1,940 | 1,872 | 1,933 | 133,100 |
| 2025/05/19 | 1,871 | 1,935 | 1,871 | 1,913 | 99,500 |
| 2025/05/16 | 1,910 | 1,944 | 1,870 | 1,879 | 173,100 |
| 2025/05/15 | 1,843 | 1,917 | 1,790 | 1,897 | 254,400 |
| 2025/05/14 | 1,869 | 1,900 | 1,827 | 1,875 | 204,700 |
| 2025/05/13 | 1,834 | 1,862 | 1,812 | 1,829 | 296,500 |
| 2025/05/12 | 1,823 | 1,842 | 1,819 | 1,825 | 75,600 |
| 2025/05/09 | 1,801 | 1,861 | 1,790 | 1,836 | 182,800 |
| 2025/05/08 | 1,802 | 1,824 | 1,793 | 1,797 | 92,600 |
| 2025/05/07 | 1,794 | 1,842 | 1,786 | 1,815 | 158,100 |
| 2025/05/02 | 1,797 | 1,811 | 1,782 | 1,794 | 116,100 |
| 2025/05/01 | 1,793 | 1,824 | 1,783 | 1,815 | 120,400 |
| 2025/04/30 | 1,827 | 1,839 | 1,790 | 1,790 | 134,200 |
| 2025/04/28 | 1,825 | 1,832 | 1,805 | 1,818 | 161,900 |
| 2025/04/25 | 1,825 | 1,837 | 1,815 | 1,830 | 107,200 |
| 2025/04/24 | 1,869 | 1,874 | 1,830 | 1,840 | 144,200 |
| 2025/04/23 | 1,900 | 1,905 | 1,860 | 1,869 | 121,600 |
| 2025/04/22 | 1,840 | 1,869 | 1,804 | 1,851 | 141,100 |
| 2025/04/21 | 1,789 | 1,850 | 1,789 | 1,850 | 158,300 |
| 2025/04/18 | 1,738 | 1,807 | 1,738 | 1,797 | 148,200 |
| 2025/04/17 | 1,700 | 1,747 | 1,700 | 1,738 | 146,700 |
| 2025/04/16 | 1,704 | 1,743 | 1,666 | 1,692 | 207,500 |
| 2025/04/15 | 1,650 | 1,667 | 1,632 | 1,649 | 206,100 |
| 2025/04/14 | 1,642 | 1,657 | 1,610 | 1,616 | 139,100 |
| 2025/04/11 | 1,600 | 1,637 | 1,578 | 1,630 | 292,000 |
| 2025/04/10 | 1,680 | 1,698 | 1,634 | 1,640 | 314,300 |
| 2025/04/09 | 1,610 | 1,650 | 1,557 | 1,560 | 369,300 |
| 2025/04/08 | 1,522 | 1,657 | 1,522 | 1,608 | 408,300 |
| 2025/04/07 | 1,500 | 1,543 | 1,440 | 1,492 | 424,200 |
| 2025/04/04 | 1,688 | 1,693 | 1,613 | 1,639 | 269,600 |
| 2025/04/03 | 1,713 | 1,757 | 1,698 | 1,728 | 176,200 |
| 2025/04/02 | 1,717 | 1,771 | 1,696 | 1,753 | 234,700 |
| 2025/04/01 | 1,752 | 1,752 | 1,689 | 1,689 | 97,500 |
| 2025/03/31 | 1,723 | 1,764 | 1,695 | 1,742 | 150,300 |
| 2025/03/28 | 1,735 | 1,770 | 1,706 | 1,758 | 173,300 |
| 2025/03/27 | 1,693 | 1,744 | 1,690 | 1,736 | 228,500 |
| 2025/03/26 | 1,697 | 1,726 | 1,689 | 1,700 | 177,000 |
| 2025/03/25 | 1,688 | 1,717 | 1,680 | 1,696 | 176,000 |
| 2025/03/24 | 1,742 | 1,750 | 1,702 | 1,709 | 115,300 |
| 2025/03/21 | 1,775 | 1,777 | 1,726 | 1,750 | 176,300 |
| 2025/03/19 | 1,785 | 1,798 | 1,776 | 1,782 | 98,300 |
| 2025/03/18 | 1,753 | 1,818 | 1,748 | 1,785 | 161,600 |
| 2025/03/17 | 1,762 | 1,762 | 1,731 | 1,737 | 96,200 |
| 2025/03/14 | 1,733 | 1,767 | 1,722 | 1,753 | 212,900 |
| 2025/03/13 | 1,731 | 1,790 | 1,717 | 1,743 | 237,700 |
| 2025/03/12 | 1,663 | 1,728 | 1,650 | 1,709 | 245,800 |
| 2025/03/11 | 1,663 | 1,695 | 1,631 | 1,663 | 272,100 |
| 2025/03/10 | 1,733 | 1,733 | 1,695 | 1,695 | 219,200 |
| 2025/03/07 | 1,688 | 1,706 | 1,683 | 1,693 | 121,900 |
| 2025/03/06 | 1,772 | 1,773 | 1,698 | 1,713 | 154,800 |
| 2025/03/05 | 1,716 | 1,771 | 1,698 | 1,741 | 348,000 |
| 2025/03/04 | 1,703 | 1,744 | 1,696 | 1,716 | 142,200 |
| 2025/03/03 | 1,685 | 1,727 | 1,670 | 1,698 | 243,800 |
| 2025/02/28 | 1,680 | 1,687 | 1,653 | 1,662 | 247,200 |
| 2025/02/27 | 1,701 | 1,719 | 1,662 | 1,680 | 314,000 |
| 2025/02/26 | 1,750 | 1,759 | 1,700 | 1,709 | 172,400 |
| 2025/02/25 | 1,741 | 1,764 | 1,720 | 1,743 | 145,000 |
| 2025/02/21 | 1,771 | 1,776 | 1,741 | 1,761 | 160,500 |
| 2025/02/20 | 1,800 | 1,815 | 1,755 | 1,785 | 210,500 |
| 2025/02/19 | 1,809 | 1,843 | 1,804 | 1,816 | 101,200 |
| 2025/02/18 | 1,820 | 1,835 | 1,795 | 1,809 | 124,700 |
| 2025/02/17 | 1,870 | 1,873 | 1,814 | 1,814 | 249,900 |
| 2025/02/14 | 1,931 | 1,931 | 1,868 | 1,890 | 219,400 |
| 2025/02/13 | 1,905 | 1,942 | 1,880 | 1,929 | 293,900 |
| 2025/02/12 | 1,957 | 1,975 | 1,931 | 1,945 | 229,400 |
| 2025/02/10 | 1,940 | 1,956 | 1,928 | 1,940 | 89,900 |
| 2025/02/07 | 1,905 | 1,943 | 1,905 | 1,925 | 121,500 |
| 2025/02/06 | 1,901 | 1,925 | 1,893 | 1,900 | 148,000 |
| 2025/02/05 | 1,925 | 1,946 | 1,919 | 1,923 | 100,600 |
| 2025/02/04 | 1,944 | 1,957 | 1,921 | 1,925 | 152,700 |
| 2025/02/03 | 1,935 | 1,942 | 1,890 | 1,918 | 241,300 |
| 2025/01/31 | 1,970 | 1,973 | 1,938 | 1,947 | 168,300 |
| 2025/01/30 | 1,950 | 1,970 | 1,917 | 1,942 | 176,700 |
| 2025/01/29 | 1,915 | 1,955 | 1,911 | 1,953 | 208,000 |
| 2025/01/28 | 1,886 | 1,939 | 1,886 | 1,914 | 216,000 |
| 2025/01/27 | 1,877 | 1,925 | 1,876 | 1,886 | 258,800 |
| 2025/01/24 | 1,835 | 1,906 | 1,834 | 1,897 | 300,400 |
| 2025/01/23 | 1,831 | 1,865 | 1,816 | 1,829 | 206,800 |
| 2025/01/22 | 1,845 | 1,882 | 1,811 | 1,831 | 216,800 |
| 2025/01/21 | 1,860 | 1,867 | 1,827 | 1,832 | 165,600 |
| 2025/01/20 | 1,895 | 1,907 | 1,820 | 1,868 | 274,700 |
| 2025/01/17 | 1,836 | 1,879 | 1,813 | 1,875 | 229,100 |
| 2025/01/16 | 1,830 | 1,905 | 1,820 | 1,876 | 394,400 |
| 2025/01/15 | 1,800 | 1,836 | 1,777 | 1,781 | 162,500 |
| 2025/01/14 | 1,769 | 1,796 | 1,757 | 1,786 | 127,400 |
| 2025/01/10 | 1,797 | 1,808 | 1,779 | 1,784 | 153,300 |
| 2025/01/09 | 1,788 | 1,802 | 1,765 | 1,790 | 184,600 |
| 2025/01/08 | 1,791 | 1,804 | 1,762 | 1,799 | 191,900 |
| 2025/01/07 | 1,818 | 1,833 | 1,782 | 1,823 | 208,200 |
| 2025/01/06 | 1,819 | 1,819 | 1,774 | 1,778 | 272,000 |
| 2024/12/30 | 1,864 | 1,868 | 1,814 | 1,822 | 168,000 |
| 2024/12/27 | 1,885 | 1,889 | 1,846 | 1,864 | 144,600 |
| 2024/12/26 | 1,938 | 1,939 | 1,878 | 1,885 | 158,700 |
| 2024/12/25 | 1,930 | 1,941 | 1,897 | 1,924 | 165,900 |
| 2024/12/24 | 1,870 | 1,936 | 1,857 | 1,936 | 256,800 |
| 2024/12/23 | 1,820 | 1,883 | 1,814 | 1,868 | 240,000 |
| 2024/12/20 | 1,820 | 1,837 | 1,794 | 1,803 | 319,500 |
| 2024/12/19 | 1,764 | 1,790 | 1,760 | 1,780 | 213,300 |
| 2024/12/18 | 1,819 | 1,819 | 1,766 | 1,786 | 461,600 |
| 2024/12/17 | 1,837 | 1,854 | 1,812 | 1,825 | 159,800 |
| 2024/12/16 | 1,849 | 1,853 | 1,799 | 1,837 | 119,500 |
| 2024/12/13 | 1,899 | 1,899 | 1,810 | 1,836 | 336,400 |
| 2024/12/12 | 1,870 | 1,908 | 1,844 | 1,859 | 354,900 |
| 2024/12/11 | 1,874 | 1,888 | 1,842 | 1,870 | 156,000 |
| 2024/12/10 | 1,883 | 1,891 | 1,865 | 1,884 | 123,500 |
| 2024/12/09 | 1,898 | 1,932 | 1,874 | 1,903 | 165,400 |
| 2024/12/06 | 1,888 | 1,911 | 1,873 | 1,892 | 131,100 |
| 2024/12/05 | 1,954 | 1,967 | 1,906 | 1,906 | 97,700 |
| 2024/12/04 | 1,983 | 1,986 | 1,939 | 1,941 | 181,600 |
| 2024/12/03 | 1,960 | 1,990 | 1,946 | 1,983 | 201,100 |
| 2024/12/02 | 1,990 | 2,037 | 1,962 | 1,975 | 218,800 |
| 2024/11/29 | 1,964 | 2,050 | 1,950 | 1,990 | 416,300 |
| 2024/11/28 | 1,928 | 1,962 | 1,897 | 1,941 | 120,100 |
| 2024/11/27 | 1,869 | 1,912 | 1,850 | 1,900 | 170,800 |
| 2024/11/26 | 1,931 | 1,933 | 1,829 | 1,855 | 393,500 |
| 2024/11/25 | 1,990 | 1,990 | 1,917 | 1,933 | 354,500 |
| 2024/11/22 | 2,047 | 2,054 | 1,989 | 1,990 | 281,600 |
| 2024/11/21 | 2,018 | 2,025 | 1,992 | 2,011 | 232,700 |
| 2024/11/20 | 2,100 | 2,120 | 2,018 | 2,025 | 258,100 |
| 2024/11/19 | 2,020 | 2,088 | 2,012 | 2,088 | 289,100 |
| 2024/11/18 | 2,013 | 2,051 | 1,956 | 2,011 | 275,400 |
| 2024/11/15 | 1,998 | 2,013 | 1,911 | 2,000 | 695,400 |
| 2024/11/14 | 2,000 | 2,028 | 1,981 | 2,000 | 317,700 |
| 2024/11/13 | 2,006 | 2,028 | 1,989 | 2,006 | 302,000 |
| 2024/11/12 | 2,011 | 2,036 | 1,996 | 2,003 | 196,800 |
| 2024/11/11 | 2,000 | 2,017 | 1,982 | 2,011 | 131,300 |
| 2024/11/08 | 1,983 | 2,018 | 1,966 | 2,000 | 245,800 |
| 2024/11/07 | 1,974 | 1,994 | 1,938 | 1,972 | 371,100 |
| 2024/11/06 | 1,930 | 1,976 | 1,902 | 1,942 | 413,500 |
| 2024/11/05 | 2,000 | 2,004 | 1,926 | 1,929 | 341,700 |
| 2024/11/01 | 2,002 | 2,015 | 1,983 | 1,991 | 243,600 |
| 2024/10/31 | 1,958 | 2,005 | 1,958 | 2,005 | 281,500 |
| 2024/10/30 | 1,936 | 1,963 | 1,918 | 1,963 | 295,400 |
| 2024/10/29 | 1,938 | 1,970 | 1,895 | 1,944 | 414,200 |
| 2024/10/28 | 1,859 | 1,933 | 1,859 | 1,929 | 167,400 |
| 2024/10/25 | 1,885 | 1,940 | 1,858 | 1,863 | 230,100 |
| 2024/10/24 | 1,870 | 1,901 | 1,858 | 1,871 | 218,800 |
| 2024/10/23 | 1,898 | 1,925 | 1,858 | 1,887 | 192,900 |
| 2024/10/22 | 1,875 | 1,934 | 1,845 | 1,897 | 572,400 |
| 2024/10/21 | 1,865 | 1,945 | 1,844 | 1,912 | 393,000 |
| 2024/10/18 | 1,860 | 1,881 | 1,823 | 1,825 | 322,200 |
| 2024/10/17 | 1,784 | 1,863 | 1,779 | 1,860 | 278,400 |
| 2024/10/16 | 1,780 | 1,815 | 1,771 | 1,784 | 157,200 |
| 2024/10/15 | 1,805 | 1,812 | 1,756 | 1,802 | 225,500 |
| 2024/10/11 | 1,789 | 1,805 | 1,766 | 1,769 | 126,900 |
| 2024/10/10 | 1,753 | 1,809 | 1,745 | 1,789 | 209,400 |
| 2024/10/09 | 1,727 | 1,802 | 1,727 | 1,749 | 225,100 |
| 2024/10/08 | 1,750 | 1,760 | 1,715 | 1,740 | 167,900 |
| 2024/10/07 | 1,737 | 1,762 | 1,721 | 1,747 | 230,400 |
| 2024/10/04 | 1,640 | 1,709 | 1,625 | 1,707 | 337,900 |
| 2024/10/03 | 1,694 | 1,697 | 1,643 | 1,647 | 235,200 |
| 2024/10/02 | 1,684 | 1,722 | 1,641 | 1,661 | 212,800 |
| 2024/10/01 | 1,657 | 1,694 | 1,646 | 1,684 | 128,800 |
| 2024/09/30 | 1,656 | 1,705 | 1,646 | 1,671 | 172,600 |
| 2024/09/27 | 1,705 | 1,705 | 1,656 | 1,677 | 134,400 |
| 2024/09/26 | 1,652 | 1,676 | 1,640 | 1,676 | 148,300 |
| 2024/09/25 | 1,663 | 1,663 | 1,628 | 1,628 | 93,700 |
| 2024/09/24 | 1,687 | 1,688 | 1,637 | 1,660 | 94,000 |
| 2024/09/20 | 1,706 | 1,708 | 1,655 | 1,655 | 188,300 |
| 2024/09/19 | 1,720 | 1,720 | 1,657 | 1,686 | 106,100 |
| 2024/09/18 | 1,704 | 1,704 | 1,646 | 1,656 | 97,100 |
| 2024/09/17 | 1,727 | 1,727 | 1,650 | 1,690 | 109,600 |
| 2024/09/13 | 1,755 | 1,756 | 1,696 | 1,705 | 144,600 |
| 2024/09/12 | 1,728 | 1,763 | 1,710 | 1,753 | 189,800 |
| 2024/09/11 | 1,726 | 1,759 | 1,662 | 1,703 | 276,700 |
| 2024/09/10 | 1,653 | 1,749 | 1,642 | 1,725 | 281,100 |
| 2024/09/09 | 1,609 | 1,648 | 1,603 | 1,640 | 170,200 |
| 2024/09/06 | 1,675 | 1,706 | 1,619 | 1,647 | 229,500 |
| 2024/09/05 | 1,675 | 1,703 | 1,641 | 1,669 | 277,300 |
| 2024/09/04 | 1,710 | 1,750 | 1,690 | 1,707 | 358,500 |
| 2024/09/03 | 1,749 | 1,754 | 1,727 | 1,740 | 198,700 |
| 2024/09/02 | 1,750 | 1,760 | 1,713 | 1,730 | 201,500 |
| 2024/08/30 | 1,760 | 1,776 | 1,711 | 1,765 | 320,800 |
| 2024/08/29 | 1,762 | 1,811 | 1,754 | 1,762 | 222,600 |
| 2024/08/28 | 1,854 | 1,858 | 1,784 | 1,797 | 380,400 |
| 2024/08/27 | 1,854 | 1,886 | 1,821 | 1,869 | 387,800 |
| 2024/08/26 | 1,778 | 1,845 | 1,771 | 1,845 | 281,000 |
| 2024/08/23 | 1,780 | 1,791 | 1,755 | 1,785 | 279,100 |
| 2024/08/22 | 1,738 | 1,787 | 1,738 | 1,776 | 274,300 |
| 2024/08/21 | 1,668 | 1,756 | 1,666 | 1,735 | 279,800 |