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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,649 | 1,685 | 1,604 | 1,661 | 237,900 |
| 2024/07/25 | 1,700 | 1,737 | 1,675 | 1,689 | 279,100 |
| 2024/07/24 | 1,706 | 1,711 | 1,679 | 1,680 | 146,500 |
| 2024/07/23 | 1,740 | 1,750 | 1,700 | 1,700 | 142,500 |
| 2024/07/22 | 1,730 | 1,740 | 1,701 | 1,725 | 243,900 |
| 2024/07/19 | 1,722 | 1,779 | 1,717 | 1,742 | 194,800 |
| 2024/07/18 | 1,776 | 1,796 | 1,717 | 1,737 | 382,400 |
| 2024/07/17 | 1,826 | 1,839 | 1,788 | 1,792 | 197,300 |
| 2024/07/16 | 1,829 | 1,865 | 1,816 | 1,822 | 241,900 |
| 2024/07/12 | 1,787 | 1,824 | 1,782 | 1,814 | 200,300 |
| 2024/07/11 | 1,800 | 1,801 | 1,777 | 1,790 | 203,600 |
| 2024/07/10 | 1,793 | 1,825 | 1,783 | 1,804 | 241,800 |
| 2024/07/09 | 1,791 | 1,819 | 1,780 | 1,804 | 137,700 |
| 2024/07/08 | 1,805 | 1,806 | 1,766 | 1,783 | 133,500 |
| 2024/07/05 | 1,811 | 1,814 | 1,785 | 1,796 | 167,400 |
| 2024/07/04 | 1,825 | 1,837 | 1,800 | 1,813 | 193,500 |
| 2024/07/03 | 1,785 | 1,823 | 1,775 | 1,821 | 320,900 |
| 2024/07/02 | 1,790 | 1,800 | 1,748 | 1,776 | 268,000 |
| 2024/07/01 | 1,792 | 1,802 | 1,765 | 1,790 | 214,200 |
| 2024/06/28 | 1,815 | 1,817 | 1,770 | 1,802 | 383,800 |
| 2024/06/27 | 1,828 | 1,853 | 1,800 | 1,817 | 478,900 |
| 2024/06/26 | 1,835 | 1,900 | 1,788 | 1,840 | 1,396,400 |
| 2024/06/25 | 1,589 | 1,649 | 1,589 | 1,636 | 251,900 |
| 2024/06/24 | 1,622 | 1,630 | 1,587 | 1,587 | 180,900 |
| 2024/06/21 | 1,643 | 1,655 | 1,601 | 1,616 | 308,600 |
| 2024/06/20 | 1,649 | 1,680 | 1,639 | 1,664 | 223,700 |
| 2024/06/19 | 1,607 | 1,635 | 1,588 | 1,603 | 236,700 |
| 2024/06/18 | 1,504 | 1,589 | 1,500 | 1,587 | 291,600 |
| 2024/06/17 | 1,525 | 1,538 | 1,500 | 1,504 | 129,600 |
| 2024/06/14 | 1,462 | 1,535 | 1,457 | 1,520 | 218,300 |
| 2024/06/13 | 1,531 | 1,537 | 1,491 | 1,502 | 176,900 |
| 2024/06/12 | 1,530 | 1,547 | 1,518 | 1,529 | 122,100 |
| 2024/06/11 | 1,530 | 1,551 | 1,514 | 1,536 | 202,600 |
| 2024/06/10 | 1,502 | 1,528 | 1,491 | 1,528 | 144,500 |
| 2024/06/07 | 1,450 | 1,508 | 1,450 | 1,498 | 175,300 |
| 2024/06/06 | 1,489 | 1,495 | 1,439 | 1,441 | 178,300 |
| 2024/06/05 | 1,510 | 1,514 | 1,466 | 1,469 | 268,900 |
| 2024/06/04 | 1,500 | 1,532 | 1,490 | 1,522 | 259,100 |
| 2024/06/03 | 1,450 | 1,488 | 1,447 | 1,488 | 157,900 |
| 2024/05/31 | 1,406 | 1,450 | 1,401 | 1,442 | 267,800 |
| 2024/05/30 | 1,433 | 1,451 | 1,409 | 1,417 | 303,800 |
| 2024/05/29 | 1,430 | 1,451 | 1,404 | 1,433 | 402,300 |
| 2024/05/28 | 1,454 | 1,496 | 1,437 | 1,442 | 312,900 |
| 2024/05/27 | 1,425 | 1,440 | 1,396 | 1,435 | 305,400 |
| 2024/05/24 | 1,385 | 1,451 | 1,381 | 1,416 | 511,500 |
| 2024/05/23 | 1,383 | 1,404 | 1,372 | 1,373 | 222,100 |
| 2024/05/22 | 1,405 | 1,425 | 1,378 | 1,387 | 262,900 |
| 2024/05/21 | 1,419 | 1,427 | 1,372 | 1,394 | 262,900 |
| 2024/05/20 | 1,370 | 1,416 | 1,366 | 1,409 | 286,200 |
| 2024/05/17 | 1,390 | 1,399 | 1,363 | 1,370 | 297,100 |
| 2024/05/16 | 1,415 | 1,431 | 1,383 | 1,399 | 213,900 |
| 2024/05/15 | 1,385 | 1,435 | 1,380 | 1,419 | 406,100 |
| 2024/05/14 | 1,385 | 1,418 | 1,385 | 1,404 | 314,000 |
| 2024/05/13 | 1,385 | 1,410 | 1,369 | 1,390 | 225,100 |
| 2024/05/10 | 1,419 | 1,419 | 1,390 | 1,406 | 197,800 |
| 2024/05/09 | 1,408 | 1,423 | 1,382 | 1,413 | 196,600 |
| 2024/05/08 | 1,435 | 1,462 | 1,400 | 1,400 | 270,700 |
| 2024/05/07 | 1,435 | 1,450 | 1,416 | 1,440 | 280,800 |
| 2024/05/02 | 1,400 | 1,459 | 1,376 | 1,435 | 350,000 |
| 2024/05/01 | 1,394 | 1,396 | 1,363 | 1,388 | 203,200 |
| 2024/04/30 | 1,424 | 1,424 | 1,382 | 1,400 | 287,400 |
| 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 |