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 |
---|---|---|---|---|---|
2013/12/30 | 516 | 545 | 515 | 545 | 413,000 |
2013/12/27 | 507 | 510 | 505 | 508 | 65,100 |
2013/12/26 | 510 | 511 | 502 | 508 | 129,100 |
2013/12/25 | 511 | 514 | 501 | 513 | 248,100 |
2013/12/24 | 499 | 519 | 495 | 509 | 484,700 |
2013/12/20 | 516 | 517 | 499 | 500 | 394,600 |
2013/12/19 | 522 | 525 | 517 | 517 | 233,200 |
2013/12/18 | 522 | 530 | 521 | 525 | 97,200 |
2013/12/17 | 526 | 529 | 521 | 522 | 149,600 |
2013/12/16 | 534 | 534 | 525 | 529 | 180,400 |
2013/12/13 | 531 | 534 | 530 | 533 | 119,200 |
2013/12/12 | 535 | 535 | 531 | 531 | 101,400 |
2013/12/11 | 534 | 540 | 534 | 537 | 115,700 |
2013/12/10 | 534 | 537 | 533 | 537 | 79,400 |
2013/12/09 | 534 | 535 | 531 | 533 | 119,400 |
2013/12/06 | 531 | 536 | 531 | 535 | 118,300 |
2013/12/05 | 532 | 538 | 532 | 536 | 86,500 |
2013/12/04 | 537 | 538 | 531 | 532 | 92,900 |
2013/12/03 | 535 | 538 | 533 | 535 | 91,300 |
2013/12/02 | 538 | 539 | 530 | 533 | 211,700 |
2013/11/29 | 542 | 545 | 540 | 540 | 113,300 |
2013/11/28 | 553 | 558 | 542 | 543 | 214,200 |
2013/11/27 | 544 | 565 | 543 | 550 | 465,500 |
2013/11/26 | 545 | 545 | 536 | 543 | 262,800 |
2013/11/25 | 563 | 565 | 550 | 551 | 235,700 |
2013/11/22 | 581 | 582 | 555 | 565 | 387,400 |
2013/11/21 | 577 | 597 | 572 | 587 | 532,900 |
2013/11/20 | 560 | 575 | 558 | 570 | 187,700 |
2013/11/19 | 554 | 561 | 550 | 561 | 213,700 |
2013/11/18 | 552 | 552 | 538 | 552 | 169,500 |
2013/11/15 | 536 | 547 | 528 | 533 | 219,400 |
2013/11/14 | 530 | 554 | 530 | 535 | 248,200 |
2013/11/13 | 526 | 535 | 525 | 530 | 129,700 |
2013/11/12 | 526 | 529 | 521 | 527 | 126,400 |
2013/11/11 | 539 | 543 | 526 | 528 | 139,900 |
2013/11/08 | 534 | 543 | 534 | 536 | 84,500 |
2013/11/07 | 541 | 550 | 540 | 543 | 139,200 |
2013/11/06 | 535 | 540 | 535 | 539 | 93,900 |
2013/11/05 | 534 | 537 | 530 | 535 | 96,300 |
2013/11/01 | 532 | 534 | 526 | 526 | 121,700 |
2013/10/31 | 537 | 542 | 533 | 534 | 144,800 |
2013/10/30 | 540 | 562 | 538 | 542 | 247,900 |
2013/10/29 | 535 | 546 | 535 | 541 | 149,100 |
2013/10/28 | 538 | 541 | 534 | 534 | 153,300 |
2013/10/25 | 549 | 553 | 534 | 540 | 249,400 |
2013/10/24 | 532 | 544 | 532 | 543 | 211,500 |
2013/10/23 | 527 | 550 | 524 | 534 | 668,900 |
2013/10/22 | 537 | 539 | 517 | 520 | 688,500 |
2013/10/21 | 546 | 548 | 537 | 543 | 206,500 |
2013/10/18 | 560 | 561 | 531 | 544 | 684,100 |
2013/10/17 | 563 | 565 | 560 | 561 | 168,400 |
2013/10/16 | 575 | 576 | 560 | 567 | 177,300 |
2013/10/15 | 577 | 577 | 570 | 572 | 130,500 |
2013/10/11 | 600 | 600 | 564 | 567 | 348,600 |
2013/10/10 | 580 | 603 | 578 | 597 | 364,000 |
2013/10/09 | 540 | 581 | 528 | 573 | 404,600 |
2013/10/08 | 552 | 553 | 521 | 550 | 529,200 |
2013/10/07 | 572 | 577 | 565 | 569 | 242,900 |
2013/10/04 | 600 | 601 | 573 | 574 | 397,100 |
2013/10/03 | 622 | 623 | 602 | 608 | 250,400 |
2013/10/02 | 642 | 647 | 630 | 630 | 181,000 |
2013/10/01 | 645 | 649 | 643 | 643 | 73,100 |
2013/09/30 | 650 | 651 | 641 | 650 | 179,900 |
2013/09/27 | 670 | 671 | 651 | 651 | 228,600 |
2013/09/26 | 665 | 669 | 651 | 667 | 214,700 |
2013/09/25 | 671 | 675 | 668 | 668 | 154,900 |
2013/09/24 | 696 | 698 | 670 | 675 | 392,400 |
2013/09/20 | 700 | 706 | 696 | 699 | 160,600 |
2013/09/19 | 700 | 703 | 699 | 700 | 71,800 |
2013/09/18 | 701 | 703 | 696 | 700 | 144,700 |
2013/09/17 | 710 | 715 | 704 | 705 | 126,100 |
2013/09/13 | 713 | 722 | 712 | 712 | 49,900 |
2013/09/12 | 714 | 722 | 710 | 722 | 78,800 |
2013/09/11 | 713 | 717 | 712 | 715 | 48,200 |
2013/09/10 | 721 | 723 | 712 | 717 | 58,400 |
2013/09/09 | 729 | 730 | 715 | 721 | 47,900 |
2013/09/06 | 720 | 726 | 715 | 719 | 38,900 |
2013/09/05 | 730 | 735 | 722 | 728 | 27,600 |
2013/09/04 | 730 | 734 | 723 | 732 | 31,000 |
2013/09/03 | 713 | 734 | 713 | 733 | 56,100 |
2013/09/02 | 720 | 721 | 714 | 715 | 30,400 |
2013/08/30 | 720 | 721 | 715 | 721 | 31,300 |
2013/08/29 | 715 | 720 | 710 | 716 | 71,200 |
2013/08/28 | 728 | 730 | 717 | 721 | 106,300 |
2013/08/27 | 733 | 740 | 730 | 734 | 43,300 |
2013/08/26 | 745 | 754 | 736 | 739 | 89,100 |
2013/08/23 | 760 | 764 | 748 | 754 | 39,800 |
2013/08/22 | 738 | 763 | 726 | 756 | 125,100 |
2013/08/21 | 751 | 753 | 734 | 736 | 117,500 |
2013/08/20 | 755 | 761 | 750 | 756 | 34,500 |
2013/08/19 | 746 | 768 | 746 | 763 | 136,900 |
2013/08/16 | 741 | 747 | 739 | 743 | 40,500 |
2013/08/15 | 741 | 750 | 740 | 747 | 28,300 |
2013/08/14 | 747 | 750 | 740 | 748 | 72,300 |
2013/08/13 | 747 | 750 | 738 | 749 | 117,100 |
2013/08/12 | 756 | 764 | 750 | 754 | 145,800 |
2013/08/09 | 787 | 791 | 785 | 790 | 42,400 |
2013/08/08 | 786 | 793 | 786 | 787 | 47,100 |
2013/08/07 | 791 | 791 | 785 | 786 | 58,700 |
2013/08/06 | 785 | 790 | 780 | 790 | 45,000 |
2013/08/05 | 777 | 784 | 775 | 781 | 25,400 |
2013/08/02 | 770 | 789 | 770 | 785 | 102,500 |
2013/08/01 | 763 | 766 | 752 | 758 | 86,700 |
2013/07/31 | 763 | 780 | 759 | 768 | 102,300 |
2013/07/30 | 751 | 780 | 751 | 777 | 90,600 |
2013/07/29 | 783 | 783 | 757 | 759 | 139,100 |
2013/07/26 | 781 | 786 | 780 | 781 | 80,600 |
2013/07/25 | 795 | 795 | 784 | 785 | 56,900 |
2013/07/24 | 790 | 793 | 790 | 793 | 32,300 |
2013/07/23 | 786 | 794 | 786 | 794 | 49,900 |
2013/07/22 | 794 | 795 | 784 | 788 | 51,700 |
2013/07/19 | 800 | 800 | 786 | 787 | 104,800 |
2013/07/18 | 792 | 799 | 792 | 797 | 77,200 |
2013/07/17 | 781 | 795 | 781 | 790 | 74,100 |
2013/07/16 | 799 | 799 | 781 | 783 | 174,600 |
2013/07/12 | 800 | 800 | 790 | 791 | 124,200 |
2013/07/11 | 800 | 804 | 791 | 794 | 173,300 |
2013/07/10 | 802 | 809 | 801 | 802 | 75,000 |
2013/07/09 | 811 | 812 | 801 | 802 | 176,800 |
2013/07/08 | 825 | 827 | 808 | 809 | 115,200 |
2013/07/05 | 807 | 818 | 802 | 810 | 137,100 |
2013/07/04 | 812 | 812 | 800 | 805 | 135,600 |
2013/07/03 | 812 | 819 | 812 | 815 | 53,600 |
2013/07/02 | 820 | 820 | 806 | 811 | 72,800 |
2013/07/01 | 813 | 817 | 803 | 817 | 73,600 |
2013/06/28 | 789 | 810 | 789 | 809 | 179,200 |
2013/06/27 | 793 | 793 | 777 | 782 | 202,000 |
2013/06/26 | 795 | 798 | 780 | 781 | 75,100 |
2013/06/25 | 801 | 803 | 786 | 792 | 97,500 |
2013/06/24 | 815 | 816 | 801 | 804 | 51,500 |
2013/06/21 | 801 | 813 | 797 | 812 | 85,600 |
2013/06/20 | 805 | 811 | 803 | 807 | 55,600 |
2013/06/19 | 816 | 816 | 806 | 808 | 70,200 |
2013/06/18 | 815 | 817 | 806 | 812 | 48,800 |
2013/06/17 | 819 | 819 | 803 | 815 | 125,400 |
2013/06/14 | 820 | 828 | 810 | 816 | 78,900 |
2013/06/13 | 823 | 838 | 810 | 813 | 83,900 |
2013/06/12 | 807 | 843 | 807 | 840 | 120,800 |
2013/06/11 | 823 | 823 | 809 | 809 | 97,500 |
2013/06/10 | 818 | 830 | 801 | 811 | 156,100 |
2013/06/07 | 795 | 810 | 781 | 799 | 177,400 |
2013/06/06 | 830 | 850 | 800 | 807 | 354,600 |
2013/06/05 | 880 | 888 | 847 | 848 | 93,800 |
2013/06/04 | 866 | 900 | 840 | 888 | 303,100 |
2013/06/03 | 887 | 896 | 870 | 883 | 180,200 |
2013/05/31 | 914 | 925 | 885 | 915 | 205,800 |
2013/05/30 | 926 | 935 | 896 | 899 | 191,800 |
2013/05/29 | 935 | 955 | 926 | 946 | 250,600 |
2013/05/28 | 922 | 939 | 904 | 923 | 177,100 |
2013/05/27 | 962 | 966 | 937 | 937 | 171,800 |
2013/05/24 | 1,000 | 1,080 | 936 | 999 | 479,500 |
2013/05/23 | 1,053 | 1,117 | 935 | 991 | 1,055,200 |
2013/05/22 | 940 | 1,073 | 920 | 1,070 | 1,776,800 |
2013/05/21 | 885 | 940 | 885 | 923 | 561,900 |
2013/05/20 | 869 | 887 | 861 | 882 | 338,500 |
2013/05/17 | 844 | 872 | 840 | 855 | 203,400 |
2013/05/16 | 823 | 887 | 817 | 850 | 535,800 |
2013/05/15 | 850 | 892 | 850 | 883 | 467,200 |
2013/05/14 | 856 | 859 | 842 | 848 | 165,700 |
2013/05/13 | 865 | 868 | 841 | 856 | 215,600 |
2013/05/10 | 843 | 850 | 816 | 842 | 346,000 |
2013/05/09 | 819 | 837 | 815 | 833 | 252,300 |
2013/05/08 | 797 | 810 | 794 | 807 | 327,800 |
2013/05/07 | 803 | 804 | 791 | 794 | 237,900 |
2013/05/02 | 797 | 805 | 793 | 797 | 110,800 |
2013/05/01 | 783 | 805 | 783 | 803 | 199,400 |
2013/04/30 | 788 | 796 | 786 | 786 | 166,400 |
2013/04/26 | 800 | 805 | 785 | 790 | 324,100 |
2013/04/25 | 778 | 784 | 777 | 779 | 136,600 |
2013/04/24 | 781 | 783 | 774 | 777 | 187,700 |
2013/04/23 | 785 | 786 | 781 | 781 | 113,600 |
2013/04/22 | 797 | 799 | 785 | 789 | 138,400 |
2013/04/19 | 800 | 800 | 793 | 796 | 46,900 |
2013/04/18 | 793 | 808 | 792 | 800 | 118,000 |
2013/04/17 | 787 | 805 | 787 | 801 | 113,800 |
2013/04/16 | 788 | 791 | 780 | 787 | 74,500 |
2013/04/15 | 795 | 802 | 790 | 790 | 159,600 |
2013/04/12 | 770 | 800 | 768 | 793 | 269,300 |
2013/04/11 | 761 | 770 | 759 | 767 | 252,800 |
2013/04/10 | 751 | 763 | 751 | 760 | 156,200 |
2013/04/09 | 757 | 759 | 752 | 752 | 258,300 |
2013/04/08 | 777 | 778 | 751 | 760 | 377,600 |
2013/04/05 | 815 | 815 | 776 | 777 | 299,300 |
2013/04/04 | 800 | 801 | 791 | 796 | 92,100 |
2013/04/03 | 792 | 816 | 792 | 815 | 79,800 |
2013/04/02 | 790 | 800 | 778 | 794 | 128,300 |
2013/04/01 | 820 | 828 | 800 | 800 | 137,400 |
2013/03/29 | 831 | 839 | 823 | 825 | 72,300 |
2013/03/28 | 832 | 844 | 825 | 839 | 78,400 |
2013/03/27 | 839 | 840 | 832 | 832 | 67,200 |
2013/03/26 | 840 | 847 | 832 | 841 | 80,300 |
2013/03/25 | 838 | 842 | 832 | 838 | 67,200 |
2013/03/22 | 840 | 840 | 830 | 831 | 96,600 |
2013/03/21 | 823 | 845 | 823 | 844 | 99,100 |
2013/03/19 | 835 | 835 | 820 | 822 | 169,800 |
2013/03/18 | 851 | 851 | 835 | 839 | 113,300 |
2013/03/15 | 866 | 867 | 852 | 859 | 162,200 |
2013/03/14 | 855 | 867 | 851 | 864 | 131,700 |
2013/03/13 | 847 | 854 | 845 | 851 | 78,400 |
2013/03/12 | 848 | 856 | 840 | 847 | 212,400 |
2013/03/11 | 840 | 843 | 831 | 834 | 94,000 |
2013/03/08 | 840 | 841 | 828 | 833 | 117,800 |
2013/03/07 | 815 | 845 | 807 | 822 | 189,400 |
2013/03/06 | 811 | 813 | 804 | 810 | 91,400 |
2013/03/05 | 807 | 816 | 801 | 811 | 115,600 |
2013/03/04 | 794 | 805 | 794 | 805 | 106,300 |
2013/03/01 | 792 | 806 | 792 | 793 | 105,600 |
2013/02/28 | 805 | 805 | 792 | 797 | 146,600 |
2013/02/27 | 808 | 813 | 800 | 801 | 87,700 |
2013/02/26 | 814 | 816 | 806 | 807 | 76,200 |
2013/02/25 | 824 | 825 | 814 | 814 | 115,900 |
2013/02/22 | 808 | 815 | 795 | 813 | 133,000 |
2013/02/21 | 806 | 810 | 803 | 808 | 40,500 |
2013/02/20 | 805 | 810 | 798 | 808 | 59,400 |
2013/02/19 | 808 | 809 | 794 | 795 | 76,100 |
2013/02/18 | 800 | 808 | 791 | 800 | 84,000 |
2013/02/15 | 819 | 820 | 776 | 787 | 235,700 |
2013/02/14 | 820 | 827 | 816 | 819 | 47,900 |
2013/02/13 | 850 | 854 | 812 | 815 | 193,100 |
2013/02/12 | 857 | 885 | 853 | 854 | 168,400 |
2013/02/08 | 893 | 894 | 853 | 857 | 324,600 |
2013/02/07 | 849 | 884 | 848 | 884 | 398,200 |
2013/02/06 | 829 | 857 | 826 | 845 | 441,300 |
2013/02/05 | 820 | 825 | 813 | 824 | 143,300 |
2013/02/04 | 815 | 830 | 810 | 821 | 196,700 |
2013/02/01 | 830 | 832 | 808 | 814 | 287,000 |
2013/01/31 | 851 | 853 | 820 | 833 | 803,100 |
2013/01/30 | 765 | 776 | 762 | 776 | 144,700 |
2013/01/29 | 765 | 772 | 762 | 765 | 107,500 |
2013/01/28 | 775 | 777 | 761 | 763 | 178,400 |
2013/01/25 | 771 | 779 | 765 | 775 | 158,800 |
2013/01/24 | 771 | 773 | 767 | 769 | 135,000 |
2013/01/23 | 800 | 800 | 768 | 773 | 277,300 |
2013/01/22 | 812 | 817 | 798 | 800 | 135,100 |
2013/01/21 | 800 | 807 | 797 | 805 | 85,100 |
2013/01/18 | 805 | 808 | 798 | 798 | 94,600 |
2013/01/17 | 801 | 818 | 798 | 800 | 151,900 |
2013/01/16 | 820 | 820 | 805 | 806 | 118,000 |
2013/01/15 | 820 | 823 | 813 | 819 | 173,400 |
2013/01/11 | 820 | 825 | 805 | 810 | 205,600 |
2013/01/10 | 822 | 827 | 803 | 822 | 195,800 |
2013/01/09 | 850 | 853 | 820 | 821 | 272,500 |
2013/01/08 | 790 | 837 | 790 | 820 | 407,600 |
2013/01/07 | 760 | 792 | 760 | 787 | 285,900 |
2013/01/04 | 740 | 758 | 738 | 747 | 221,600 |