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
2012/12/28 723 752 721 739 228,700
2012/12/27 730 792 730 753 262,700
2012/12/26 747 747 718 737 303,200
2012/12/25 770 770 750 750 281,400
2012/12/21 793 794 778 778 163,000
2012/12/20 800 805 788 799 119,300
2012/12/19 790 805 777 805 258,300
2012/12/18 801 806 795 795 221,700
2012/12/17 813 815 803 804 92,400
2012/12/14 810 816 809 809 81,800
2012/12/13 811 815 809 809 106,300
2012/12/12 820 820 813 813 112,800
2012/12/11 823 823 814 820 129,500
2012/12/10 826 830 812 828 184,500
2012/12/07 812 823 811 821 184,400
2012/12/06 820 820 813 813 134,800
2012/12/05 820 825 813 823 107,800
2012/12/04 820 826 812 821 168,000
2012/12/03 856 856 820 828 378,600
2012/11/30 889 890 860 868 300,700
2012/11/29 850 894 846 876 327,400
2012/11/28 823 866 819 853 352,500
2012/11/27 820 825 808 823 273,900
2012/11/26 837 838 796 815 557,300
2012/11/22 850 858 838 838 280,000
2012/11/21 891 892 828 840 548,000
2012/11/20 900 904 852 889 543,300
2012/11/19 999 1,000 917 920 625,600
2012/11/16 1,000 1,015 999 1,008 182,700
2012/11/15 1,010 1,038 996 1,037 253,000
2012/11/14 986 1,000 986 995 37,800
2012/11/13 986 997 982 993 57,900
2012/11/12 995 1,000 986 994 47,100
2012/11/09 990 1,000 985 1,000 50,500
2012/11/08 979 1,000 977 1,000 56,600
2012/11/07 980 994 980 980 102,400
2012/11/06 994 1,000 987 995 124,200
2012/11/05 1,008 1,009 996 1,000 111,200
2012/11/02 1,012 1,015 1,009 1,010 60,000
2012/11/01 1,018 1,018 1,012 1,012 42,700
2012/10/31 1,019 1,020 1,014 1,018 45,600
2012/10/30 1,028 1,030 1,019 1,019 51,100
2012/10/29 1,027 1,038 1,027 1,036 38,500
2012/10/26 1,036 1,036 1,029 1,030 48,400
2012/10/25 1,030 1,049 1,025 1,045 56,800
2012/10/24 1,024 1,032 1,023 1,027 43,300
2012/10/23 1,021 1,032 1,021 1,029 52,900
2012/10/22 1,025 1,033 1,020 1,022 72,000
2012/10/19 1,026 1,035 1,025 1,035 38,000
2012/10/18 1,023 1,032 1,022 1,030 74,800
2012/10/17 1,031 1,035 1,027 1,027 76,100
2012/10/16 1,030 1,046 1,029 1,033 68,000
2012/10/15 1,046 1,049 1,041 1,048 27,200
2012/10/12 1,040 1,060 1,037 1,060 61,900
2012/10/11 1,030 1,050 1,028 1,045 41,300
2012/10/10 1,030 1,050 1,030 1,034 49,300
2012/10/09 1,031 1,052 1,031 1,042 48,300
2012/10/05 1,051 1,060 1,049 1,050 48,000
2012/10/04 1,047 1,060 1,045 1,060 35,400
2012/10/03 1,024 1,060 1,024 1,043 39,800
2012/10/02 1,023 1,038 1,023 1,028 33,400
2012/10/01 1,032 1,039 1,026 1,038 60,000
2012/09/28 1,030 1,037 1,028 1,031 50,800
2012/09/27 1,030 1,040 1,028 1,034 44,600
2012/09/26 1,036 1,060 1,035 1,037 37,200
2012/09/25 1,036 1,050 1,035 1,046 35,000
2012/09/24 1,042 1,042 1,030 1,035 76,400
2012/09/21 1,043 1,049 1,030 1,048 72,100
2012/09/20 1,053 1,059 1,048 1,052 49,300
2012/09/19 1,053 1,065 1,050 1,053 59,900
2012/09/18 1,063 1,069 1,052 1,066 28,300
2012/09/14 1,053 1,068 1,053 1,063 37,400
2012/09/13 1,053 1,057 1,049 1,052 33,300
2012/09/12 1,040 1,060 1,036 1,053 78,700
2012/09/11 1,050 1,050 1,023 1,036 84,600
2012/09/10 1,056 1,056 1,030 1,054 83,000
2012/09/07 1,063 1,071 1,054 1,057 59,300
2012/09/06 1,061 1,074 1,060 1,074 102,000
2012/09/05 1,053 1,073 1,053 1,067 40,700
2012/09/04 1,067 1,080 1,051 1,071 71,400
2012/09/03 1,090 1,094 1,081 1,081 31,400
2012/08/31 1,100 1,111 1,081 1,105 70,200
2012/08/30 1,110 1,120 1,100 1,115 113,700
2012/08/29 1,087 1,107 1,071 1,105 80,300
2012/08/28 1,086 1,105 1,071 1,087 58,600
2012/08/27 1,085 1,110 1,075 1,100 78,700
2012/08/24 1,097 1,097 1,065 1,090 76,700
2012/08/23 1,090 1,114 1,086 1,109 146,400
2012/08/22 1,090 1,095 1,072 1,090 98,100
2012/08/21 1,060 1,080 1,057 1,077 45,000
2012/08/20 1,048 1,080 1,048 1,055 102,900
2012/08/17 1,043 1,047 1,038 1,041 30,400
2012/08/16 1,036 1,050 1,036 1,038 32,500
2012/08/15 1,035 1,040 1,030 1,032 42,100
2012/08/14 1,026 1,050 1,026 1,043 43,600
2012/08/13 1,048 1,048 1,026 1,030 43,000
2012/08/10 1,023 1,056 1,023 1,048 78,500
2012/08/09 1,011 1,033 1,011 1,030 52,300
2012/08/08 1,008 1,017 1,008 1,012 45,600
2012/08/07 1,012 1,023 1,012 1,015 74,100
2012/08/06 1,021 1,028 1,017 1,021 84,100
2012/08/03 1,015 1,032 1,015 1,030 38,100
2012/08/02 1,030 1,033 1,015 1,025 51,300
2012/08/01 1,032 1,060 1,032 1,035 54,300
2012/07/31 1,030 1,075 1,030 1,074 85,300
2012/07/30 1,019 1,033 1,015 1,025 37,100
2012/07/27 1,020 1,023 1,012 1,018 80,600
2012/07/26 1,018 1,024 1,011 1,024 32,400
2012/07/25 1,020 1,022 1,002 1,013 58,200
2012/07/24 1,001 1,032 1,000 1,022 69,900
2012/07/23 1,020 1,023 1,003 1,006 76,300
2012/07/20 1,025 1,057 1,024 1,028 33,100
2012/07/19 1,022 1,050 1,022 1,039 49,300
2012/07/18 1,045 1,060 1,022 1,023 80,400
2012/07/17 1,053 1,061 1,031 1,052 80,700
2012/07/13 1,061 1,098 1,053 1,083 60,100
2012/07/12 1,110 1,113 1,083 1,086 68,400
2012/07/11 1,120 1,123 1,112 1,113 106,300
2012/07/10 1,125 1,130 1,111 1,128 106,100
2012/07/09 1,125 1,137 1,115 1,128 138,300
2012/07/06 1,120 1,129 1,110 1,121 125,000
2012/07/05 1,111 1,121 1,111 1,121 115,300
2012/07/04 1,110 1,121 1,104 1,114 110,300
2012/07/03 1,103 1,113 1,101 1,107 91,500
2012/07/02 1,110 1,114 1,097 1,103 67,600
2012/06/29 1,103 1,120 1,088 1,116 80,100
2012/06/28 1,120 1,132 1,105 1,110 43,300
2012/06/27 1,100 1,138 1,100 1,133 40,900
2012/06/26 1,110 1,130 1,093 1,121 56,900
2012/06/25 1,150 1,150 1,125 1,133 121,200
2012/06/22 1,120 1,156 1,112 1,125 128,100
2012/06/21 1,131 1,166 1,128 1,145 259,700
2012/06/20 1,044 1,111 1,035 1,111 227,600
2012/06/19 1,023 1,033 1,006 1,028 70,300
2012/06/18 1,011 1,030 1,010 1,018 123,100
2012/06/15 996 1,010 992 996 77,900
2012/06/14 996 1,008 995 995 80,700
2012/06/13 1,010 1,017 992 995 99,500
2012/06/12 1,019 1,019 1,001 1,005 80,000
2012/06/11 1,050 1,050 1,011 1,022 140,000
2012/06/08 1,050 1,050 1,000 1,000 98,100
2012/06/07 1,031 1,037 1,005 1,035 62,100
2012/06/06 984 1,010 982 1,010 45,500
2012/06/05 980 994 976 983 75,300
2012/06/04 999 1,000 982 985 88,300
2012/06/01 1,004 1,030 1,004 1,023 93,700
2012/05/31 1,010 1,034 1,001 1,034 104,000
2012/05/30 1,012 1,028 1,000 1,026 58,700
2012/05/29 1,002 1,011 965 1,011 193,600
2012/05/28 1,047 1,047 995 1,007 150,000
2012/05/25 1,050 1,054 1,040 1,047 37,700
2012/05/24 1,080 1,080 1,018 1,041 116,100
2012/05/23 1,080 1,089 1,061 1,074 61,100
2012/05/22 1,060 1,074 1,054 1,071 48,100
2012/05/21 1,051 1,070 1,040 1,055 59,500
2012/05/18 1,069 1,076 1,038 1,039 122,400
2012/05/17 1,067 1,093 1,065 1,076 90,800
2012/05/16 1,070 1,095 1,065 1,067 200,300
2012/05/15 1,100 1,101 1,030 1,050 369,700
2012/05/14 1,150 1,160 1,108 1,108 148,400
2012/05/11 1,173 1,185 1,149 1,149 120,800
2012/05/10 1,197 1,199 1,170 1,183 117,200
2012/05/09 1,187 1,200 1,163 1,178 173,600
2012/05/08 1,145 1,210 1,134 1,200 241,800
2012/05/07 1,151 1,165 1,106 1,131 135,000
2012/05/02 1,175 1,175 1,155 1,169 106,400
2012/05/01 1,197 1,199 1,156 1,157 128,400
2012/04/27 1,210 1,210 1,180 1,197 202,200
2012/04/26 1,178 1,210 1,155 1,210 310,700
2012/04/25 1,149 1,164 1,135 1,154 123,900
2012/04/24 1,138 1,149 1,116 1,130 122,600
2012/04/23 1,179 1,187 1,140 1,165 144,200
2012/04/20 1,224 1,225 1,170 1,187 297,200
2012/04/19 1,221 1,248 1,216 1,217 335,200
2012/04/18 1,208 1,231 1,192 1,218 340,700
2012/04/17 1,155 1,225 1,155 1,204 462,600
2012/04/16 1,130 1,177 1,127 1,150 228,600
2012/04/13 1,123 1,150 1,111 1,150 325,400
2012/04/12 1,100 1,100 1,061 1,090 141,900
2012/04/11 1,040 1,129 1,020 1,060 428,000
2012/04/10 1,073 1,132 1,052 1,070 464,400
2012/04/09 1,170 1,170 1,125 1,133 293,700
2012/04/06 1,170 1,198 1,170 1,173 156,200
2012/04/05 1,200 1,200 1,170 1,186 272,400
2012/04/04 1,208 1,230 1,200 1,202 244,200
2012/04/03 1,249 1,249 1,207 1,222 225,500
2012/04/02 1,252 1,262 1,200 1,245 509,100
2012/03/30 1,205 1,265 1,166 1,252 952,600
2012/03/29 1,251 1,251 1,200 1,210 539,500
2012/03/28 1,299 1,300 1,231 1,241 507,500
2012/03/27 1,252 1,290 1,200 1,270 956,600
2012/03/26 1,312 1,326 1,258 1,282 1,558,700
2012/03/23 1,185 1,280 1,170 1,261 3,063,700
2012/03/22 1,070 1,230 1,050 1,198 2,609,100
2012/03/21 1,038 1,110 1,027 1,050 2,338,200
2012/03/19 995 1,040 980 1,025 1,254,000
2012/03/16 1,000 1,010 965 980 1,563,200
2012/03/15 930 1,000 910 995 5,124,600

このページの先頭へ