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
2026/06/18 1,663 1,726 1,663 1,683 221,400
2026/06/17 1,682 1,722 1,667 1,672 170,300
2026/06/16 1,621 1,654 1,600 1,646 153,400
2026/06/15 1,647 1,682 1,632 1,647 134,900
2026/06/12 1,645 1,660 1,628 1,633 187,700
2026/06/11 1,660 1,665 1,578 1,638 186,100
2026/06/10 1,690 1,692 1,628 1,649 166,100
2026/06/09 1,726 1,730 1,650 1,650 180,900
2026/06/08 1,723 1,737 1,667 1,703 327,200
2026/06/05 1,660 1,735 1,657 1,722 347,700
2026/06/04 1,577 1,646 1,565 1,641 216,900
2026/06/03 1,640 1,652 1,598 1,599 195,200
2026/06/02 1,650 1,657 1,624 1,647 197,600
2026/06/01 1,723 1,767 1,641 1,670 261,300
2026/05/29 1,708 1,744 1,708 1,710 248,300
2026/05/28 1,730 1,739 1,677 1,711 401,600
2026/05/27 1,799 1,816 1,734 1,751 225,500
2026/05/26 1,818 1,830 1,796 1,812 161,500
2026/05/25 1,808 1,851 1,777 1,824 501,800
2026/05/22 1,935 1,937 1,830 1,834 378,300
2026/05/21 1,957 2,010 1,910 1,965 547,000
2026/05/20 1,840 1,842 1,786 1,829 243,500
2026/05/19 1,870 1,881 1,800 1,849 270,400
2026/05/18 1,850 1,887 1,825 1,833 342,500
2026/05/15 1,811 1,856 1,791 1,846 357,500
2026/05/14 1,656 1,839 1,653 1,801 619,500
2026/05/13 1,689 1,715 1,643 1,680 413,500
2026/05/12 1,710 1,729 1,650 1,683 457,000
2026/05/11 1,760 1,764 1,690 1,697 431,800
2026/05/08 1,816 1,825 1,784 1,800 342,800
2026/05/07 1,843 1,881 1,742 1,822 704,400
2026/05/01 1,954 1,958 1,835 1,857 480,000
2026/04/30 2,112 2,162 1,913 1,922 619,900
2026/04/28 2,203 2,203 2,139 2,150 1,063,500
2026/04/27 2,164 2,198 2,132 2,171 217,000
2026/04/24 2,158 2,184 2,152 2,163 166,900
2026/04/23 2,185 2,201 2,142 2,156 220,400
2026/04/22 2,185 2,222 2,185 2,202 153,600
2026/04/21 2,211 2,226 2,182 2,189 149,300
2026/04/20 2,185 2,200 2,176 2,185 210,800
2026/04/17 2,241 2,259 2,167 2,179 213,000
2026/04/16 2,312 2,335 2,215 2,228 249,100
2026/04/15 2,331 2,365 2,286 2,297 334,300
2026/04/14 2,284 2,323 2,230 2,264 426,700
2026/04/13 2,194 2,229 2,164 2,176 230,400
2026/04/10 2,200 2,263 2,186 2,187 287,500
2026/04/09 2,180 2,228 2,180 2,199 196,800
2026/04/08 2,215 2,222 2,163 2,185 229,800
2026/04/07 2,114 2,145 2,112 2,142 176,100
2026/04/06 2,037 2,092 2,022 2,084 121,800
2026/04/03 2,028 2,074 2,013 2,045 115,400
2026/03/27 2,128 2,144 2,103 2,115 268,700
2026/03/26 2,169 2,181 2,088 2,096 251,800
2026/03/25 2,114 2,177 2,104 2,173 254,700
2026/03/24 2,096 2,100 2,059 2,076 265,900
2026/03/23 2,061 2,086 2,003 2,019 330,000
2026/03/19 2,170 2,221 2,062 2,107 2,289,300
2026/03/18 2,195 2,234 2,177 2,234 210,200
2026/03/17 2,180 2,215 2,165 2,187 193,500
2026/03/16 2,203 2,209 2,148 2,155 179,200
2026/03/13 2,147 2,218 2,115 2,185 218,600
2026/03/12 2,262 2,288 2,173 2,185 171,000
2026/03/11 2,240 2,298 2,225 2,267 215,100
2026/03/10 2,220 2,265 2,174 2,238 200,200
2026/03/09 2,118 2,194 2,106 2,181 358,800
2026/03/06 2,205 2,223 2,186 2,201 239,500
2026/03/05 2,242 2,288 2,225 2,232 283,100
2026/03/04 2,150 2,222 2,148 2,177 213,500
2026/03/03 2,219 2,260 2,176 2,185 233,900
2026/03/02 2,184 2,225 2,164 2,199 236,300
2026/02/27 2,215 2,252 2,194 2,234 227,800
2026/02/26 2,103 2,163 2,091 2,150 150,800
2026/02/25 2,120 2,169 2,099 2,099 231,200
2026/02/24 2,097 2,116 2,067 2,100 253,600
2026/02/20 2,090 2,123 2,071 2,091 114,100
2026/02/19 2,100 2,118 2,070 2,100 259,700
2026/02/18 2,060 2,093 2,035 2,072 155,300
2026/02/17 2,028 2,053 2,009 2,019 147,300
2026/02/16 2,016 2,028 1,982 2,014 181,000
2026/02/13 2,026 2,081 1,997 2,008 347,200
2026/02/12 2,070 2,077 2,037 2,056 292,600
2026/02/10 2,044 2,085 2,031 2,085 200,100
2026/02/09 2,054 2,054 2,013 2,025 207,500
2026/02/06 2,011 2,011 1,956 2,005 191,500
2026/02/05 2,025 2,025 1,999 2,011 116,000
2026/02/04 2,046 2,053 1,986 2,004 194,100
2026/02/03 2,031 2,081 2,026 2,075 147,800
2026/02/02 2,005 2,047 1,998 2,026 220,100
2026/01/30 1,999 2,018 1,988 2,001 129,900
2026/01/29 1,943 1,994 1,926 1,991 196,400
2026/01/28 1,980 1,988 1,950 1,962 210,300
2026/01/27 2,028 2,028 1,995 2,005 204,300
2026/01/26 2,099 2,101 2,026 2,041 242,300
2026/01/23 2,148 2,206 2,139 2,139 360,500
2026/01/22 2,120 2,134 2,080 2,128 217,800
2026/01/21 2,141 2,161 2,105 2,119 206,100
2026/01/20 2,134 2,186 2,120 2,170 145,700
2026/01/19 2,160 2,170 2,102 2,151 242,000
2026/01/16 2,056 2,154 2,052 2,153 324,800
2026/01/15 1,994 2,061 1,990 2,056 208,900
2026/01/14 1,989 2,005 1,938 1,961 233,600
2026/01/13 1,993 1,999 1,935 1,996 213,100
2026/01/09 2,000 2,005 1,950 1,960 240,900
2026/01/08 1,940 1,998 1,922 1,987 155,900
2026/01/07 1,877 1,958 1,868 1,950 306,300
2026/01/06 1,949 1,972 1,879 1,897 339,000
2026/01/05 1,937 1,956 1,900 1,934 196,500
2025/12/30 1,969 1,973 1,926 1,943 129,100
2025/12/29 1,961 1,975 1,943 1,969 151,800
2025/12/26 1,955 1,964 1,938 1,955 150,500
2025/12/25 1,950 1,968 1,923 1,948 171,500
2025/12/24 1,961 1,980 1,916 1,931 172,900
2025/12/23 1,904 1,985 1,895 1,965 252,000
2025/12/22 1,932 1,934 1,846 1,895 294,900
2025/12/19 1,902 1,920 1,897 1,903 280,500
2025/12/18 1,884 1,917 1,878 1,910 148,100
2025/12/17 1,871 1,898 1,856 1,884 141,400
2025/12/16 1,908 1,908 1,868 1,871 145,100
2025/12/15 1,872 1,915 1,872 1,908 146,800
2025/12/12 1,815 1,890 1,808 1,864 267,000
2025/12/11 1,842 1,843 1,796 1,817 170,000
2025/12/10 1,827 1,835 1,777 1,811 241,000
2025/12/09 1,834 1,853 1,806 1,827 200,500
2025/12/08 1,852 1,855 1,810 1,845 234,200
2025/12/05 1,884 1,900 1,853 1,853 226,700
2025/12/04 1,920 1,952 1,891 1,905 277,200
2025/12/03 1,929 1,947 1,922 1,933 153,800
2025/12/02 1,920 1,945 1,914 1,915 171,300
2025/12/01 1,906 1,963 1,901 1,931 180,300
2025/11/28 1,930 1,946 1,905 1,906 100,900
2025/11/27 1,950 1,976 1,923 1,932 142,800
2025/11/26 1,889 1,950 1,884 1,944 218,700
2025/11/25 1,916 1,931 1,852 1,866 177,900
2025/11/21 1,915 1,939 1,886 1,905 150,100
2025/11/20 1,913 1,957 1,903 1,932 198,200
2025/11/19 1,880 1,911 1,872 1,883 132,100
2025/11/18 1,898 1,920 1,847 1,864 180,600
2025/11/17 1,966 1,984 1,871 1,924 240,700
2025/11/14 1,964 2,028 1,945 1,983 324,800
2025/11/13 1,968 1,979 1,912 1,914 214,500
2025/11/12 1,920 1,980 1,919 1,968 269,900
2025/11/11 1,875 1,909 1,857 1,903 194,600
2025/11/10 1,885 1,892 1,839 1,880 252,300
2025/11/07 1,866 1,881 1,840 1,845 115,900
2025/11/06 1,870 1,891 1,851 1,853 193,500
2025/11/05 1,890 1,925 1,862 1,882 257,100
2025/11/04 1,878 1,899 1,849 1,888 213,600
2025/10/31 1,847 1,890 1,835 1,882 177,700
2025/10/30 1,852 1,864 1,828 1,835 533,200
2025/10/29 1,910 1,935 1,850 1,852 290,900
2025/10/28 2,006 2,008 1,926 1,926 285,800
2025/10/27 1,900 2,055 1,900 2,027 455,300
2025/10/24 1,865 1,885 1,845 1,872 183,600
2025/10/23 1,905 1,909 1,850 1,856 169,000
2025/10/22 1,953 1,953 1,894 1,903 223,900
2025/10/21 1,942 1,964 1,910 1,964 199,000
2025/10/20 1,910 1,974 1,898 1,945 247,600
2025/10/17 1,890 1,908 1,875 1,885 203,200
2025/10/16 1,985 2,005 1,915 1,927 263,000
2025/10/15 2,010 2,034 1,986 1,998 206,100
2025/10/14 2,011 2,049 1,978 2,007 269,800
2025/10/10 2,059 2,085 2,047 2,051 171,400
2025/10/09 2,014 2,073 2,010 2,071 236,000
2025/10/08 2,015 2,029 1,995 2,003 316,500
2025/10/07 2,084 2,090 2,021 2,021 186,600
2025/10/06 2,072 2,078 2,018 2,064 383,900
2025/10/03 2,004 2,088 2,004 2,048 297,600
2025/10/02 2,005 2,034 1,980 2,020 272,500
2025/10/01 2,054 2,067 1,965 2,002 391,900
2025/09/30 2,028 2,100 2,008 2,072 424,600
2025/09/29 2,063 2,070 1,999 2,006 252,200
2025/09/26 2,016 2,065 2,013 2,040 401,000
2025/09/25 2,000 2,000 1,969 1,988 211,600
2025/09/24 2,018 2,018 1,963 1,987 294,900
2025/09/22 2,080 2,081 2,026 2,032 221,500
2025/09/19 2,064 2,084 2,048 2,084 289,000
2025/09/18 2,101 2,111 2,070 2,082 125,300
2025/09/17 2,147 2,170 2,092 2,096 211,800
2025/09/16 2,168 2,180 2,148 2,170 149,800
2025/09/12 2,198 2,210 2,151 2,175 165,300
2025/09/11 2,200 2,222 2,173 2,177 227,700
2025/09/10 2,149 2,178 2,140 2,155 279,600
2025/09/09 2,125 2,158 2,118 2,128 236,400
2025/09/08 2,111 2,129 2,089 2,107 277,700
2025/09/05 2,175 2,182 2,106 2,111 281,100
2025/09/04 2,161 2,190 2,116 2,140 387,500
2025/09/03 2,287 2,297 2,188 2,190 337,700
2025/09/02 2,300 2,300 2,243 2,260 201,700
2025/09/01 2,293 2,316 2,226 2,281 254,000
2025/08/29 2,323 2,360 2,251 2,258 616,700
2025/08/28 2,308 2,385 2,281 2,355 4,864,000
2025/08/27 2,344 2,361 2,320 2,322 235,200
2025/08/26 2,370 2,399 2,342 2,357 373,200
2025/08/25 2,381 2,390 2,331 2,348 386,500
2025/08/22 2,384 2,432 2,375 2,392 321,900
2025/08/21 2,406 2,450 2,375 2,376 394,400
2025/08/20 2,499 2,507 2,450 2,456 250,300
2025/08/19 2,606 2,609 2,513 2,520 318,800
2025/08/18 2,511 2,631 2,510 2,625 371,300
2025/08/15 2,510 2,541 2,479 2,541 361,500

このページの先頭へ