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 |
---|---|---|---|---|---|
2014/12/30 | 314 | 327 | 312 | 326 | 205,100 |
2014/12/29 | 312 | 318 | 310 | 317 | 118,300 |
2014/12/26 | 310 | 315 | 307 | 309 | 90,600 |
2014/12/25 | 303 | 316 | 303 | 313 | 423,400 |
2014/12/24 | 311 | 311 | 302 | 303 | 293,800 |
2014/12/22 | 320 | 320 | 311 | 312 | 319,300 |
2014/12/19 | 327 | 327 | 320 | 321 | 239,200 |
2014/12/18 | 333 | 333 | 327 | 327 | 128,900 |
2014/12/17 | 333 | 338 | 331 | 333 | 91,000 |
2014/12/16 | 343 | 344 | 335 | 338 | 140,600 |
2014/12/15 | 347 | 349 | 345 | 345 | 51,000 |
2014/12/12 | 350 | 351 | 348 | 348 | 84,600 |
2014/12/11 | 351 | 353 | 350 | 352 | 84,000 |
2014/12/10 | 352 | 356 | 351 | 352 | 75,500 |
2014/12/09 | 361 | 361 | 353 | 353 | 128,900 |
2014/12/08 | 360 | 362 | 359 | 359 | 68,400 |
2014/12/05 | 361 | 363 | 358 | 359 | 110,900 |
2014/12/04 | 362 | 364 | 359 | 359 | 84,400 |
2014/12/03 | 365 | 365 | 362 | 362 | 37,200 |
2014/12/02 | 365 | 366 | 362 | 363 | 59,800 |
2014/12/01 | 365 | 366 | 362 | 362 | 61,200 |
2014/11/28 | 359 | 367 | 359 | 365 | 71,900 |
2014/11/27 | 362 | 363 | 359 | 360 | 44,800 |
2014/11/26 | 360 | 361 | 359 | 359 | 75,200 |
2014/11/25 | 360 | 363 | 360 | 360 | 42,700 |
2014/11/21 | 361 | 362 | 358 | 359 | 162,500 |
2014/11/20 | 360 | 363 | 360 | 360 | 65,000 |
2014/11/19 | 361 | 362 | 360 | 360 | 91,900 |
2014/11/18 | 358 | 363 | 358 | 363 | 52,100 |
2014/11/17 | 364 | 368 | 356 | 360 | 92,500 |
2014/11/14 | 370 | 378 | 366 | 366 | 94,400 |
2014/11/13 | 372 | 375 | 370 | 372 | 59,300 |
2014/11/12 | 375 | 376 | 371 | 374 | 57,600 |
2014/11/11 | 378 | 386 | 370 | 370 | 78,300 |
2014/11/10 | 380 | 385 | 376 | 376 | 71,700 |
2014/11/07 | 374 | 380 | 374 | 380 | 44,100 |
2014/11/06 | 370 | 381 | 370 | 374 | 115,200 |
2014/11/05 | 370 | 372 | 368 | 369 | 58,400 |
2014/11/04 | 367 | 371 | 366 | 367 | 119,800 |
2014/10/31 | 367 | 373 | 362 | 362 | 103,900 |
2014/10/30 | 369 | 369 | 366 | 367 | 44,500 |
2014/10/29 | 368 | 371 | 367 | 370 | 54,400 |
2014/10/28 | 368 | 371 | 368 | 368 | 66,900 |
2014/10/27 | 378 | 378 | 368 | 368 | 59,900 |
2014/10/24 | 372 | 372 | 369 | 370 | 24,300 |
2014/10/23 | 370 | 374 | 369 | 370 | 30,100 |
2014/10/22 | 370 | 375 | 369 | 370 | 37,700 |
2014/10/21 | 373 | 382 | 370 | 370 | 49,800 |
2014/10/20 | 370 | 375 | 368 | 372 | 20,100 |
2014/10/17 | 372 | 373 | 369 | 370 | 63,700 |
2014/10/16 | 375 | 380 | 374 | 374 | 75,400 |
2014/10/15 | 385 | 390 | 381 | 383 | 55,900 |
2014/10/14 | 395 | 398 | 377 | 383 | 124,000 |
2014/10/10 | 401 | 407 | 398 | 399 | 129,700 |
2014/10/09 | 410 | 413 | 401 | 406 | 77,200 |
2014/10/08 | 408 | 411 | 407 | 408 | 71,500 |
2014/10/07 | 413 | 413 | 410 | 410 | 20,900 |
2014/10/06 | 418 | 420 | 409 | 413 | 42,200 |
2014/10/03 | 408 | 415 | 408 | 413 | 28,900 |
2014/10/02 | 410 | 424 | 406 | 410 | 50,500 |
2014/10/01 | 420 | 420 | 408 | 413 | 37,400 |
2014/09/30 | 421 | 424 | 415 | 416 | 30,200 |
2014/09/29 | 422 | 425 | 420 | 425 | 22,400 |
2014/09/26 | 420 | 423 | 418 | 422 | 34,000 |
2014/09/25 | 428 | 428 | 422 | 422 | 44,000 |
2014/09/24 | 422 | 425 | 422 | 423 | 25,100 |
2014/09/22 | 426 | 428 | 422 | 422 | 33,700 |
2014/09/19 | 418 | 430 | 418 | 428 | 43,500 |
2014/09/18 | 421 | 424 | 416 | 420 | 36,400 |
2014/09/17 | 420 | 420 | 414 | 415 | 26,400 |
2014/09/16 | 419 | 420 | 417 | 420 | 42,200 |
2014/09/12 | 420 | 428 | 420 | 421 | 22,500 |
2014/09/11 | 425 | 429 | 419 | 423 | 42,500 |
2014/09/10 | 426 | 430 | 426 | 427 | 15,200 |
2014/09/09 | 434 | 437 | 431 | 431 | 127,100 |
2014/09/08 | 428 | 437 | 428 | 431 | 28,500 |
2014/09/05 | 430 | 435 | 430 | 431 | 13,800 |
2014/09/04 | 428 | 436 | 428 | 436 | 130,400 |
2014/09/03 | 433 | 437 | 430 | 431 | 24,000 |
2014/09/02 | 439 | 445 | 433 | 433 | 22,900 |
2014/09/01 | 431 | 441 | 428 | 441 | 65,700 |
2014/08/29 | 428 | 435 | 426 | 435 | 29,400 |
2014/08/28 | 426 | 433 | 426 | 432 | 54,500 |
2014/08/27 | 434 | 436 | 428 | 429 | 74,000 |
2014/08/26 | 432 | 434 | 428 | 428 | 12,400 |
2014/08/25 | 424 | 435 | 424 | 433 | 37,900 |
2014/08/22 | 419 | 432 | 419 | 428 | 67,400 |
2014/08/21 | 425 | 425 | 419 | 419 | 12,200 |
2014/08/20 | 418 | 425 | 418 | 425 | 14,200 |
2014/08/19 | 420 | 423 | 417 | 420 | 11,100 |
2014/08/18 | 411 | 420 | 411 | 418 | 40,700 |
2014/08/15 | 416 | 418 | 415 | 415 | 17,000 |
2014/08/14 | 415 | 417 | 412 | 415 | 19,700 |
2014/08/13 | 411 | 414 | 409 | 410 | 45,000 |
2014/08/12 | 415 | 418 | 411 | 414 | 25,700 |
2014/08/11 | 412 | 421 | 412 | 416 | 15,800 |
2014/08/08 | 416 | 419 | 412 | 415 | 40,300 |
2014/08/07 | 423 | 424 | 413 | 416 | 40,100 |
2014/08/06 | 425 | 426 | 421 | 425 | 24,900 |
2014/08/05 | 429 | 429 | 422 | 422 | 39,700 |
2014/08/04 | 435 | 435 | 426 | 427 | 33,100 |
2014/08/01 | 434 | 437 | 430 | 434 | 64,100 |
2014/07/31 | 441 | 441 | 433 | 434 | 46,500 |
2014/07/30 | 441 | 442 | 437 | 438 | 23,800 |
2014/07/29 | 443 | 443 | 437 | 440 | 30,800 |
2014/07/28 | 441 | 443 | 439 | 442 | 19,000 |
2014/07/25 | 447 | 448 | 442 | 443 | 26,800 |
2014/07/24 | 446 | 448 | 442 | 446 | 27,800 |
2014/07/23 | 439 | 446 | 438 | 442 | 32,000 |
2014/07/22 | 441 | 450 | 435 | 439 | 52,500 |
2014/07/18 | 437 | 448 | 437 | 440 | 35,500 |
2014/07/17 | 442 | 450 | 435 | 442 | 40,000 |
2014/07/16 | 435 | 448 | 435 | 445 | 23,300 |
2014/07/15 | 435 | 441 | 434 | 435 | 32,200 |
2014/07/14 | 436 | 449 | 433 | 434 | 52,600 |
2014/07/11 | 434 | 438 | 431 | 434 | 45,300 |
2014/07/10 | 435 | 435 | 431 | 432 | 57,400 |
2014/07/09 | 431 | 434 | 431 | 431 | 38,200 |
2014/07/08 | 439 | 440 | 430 | 431 | 112,100 |
2014/07/07 | 439 | 445 | 436 | 440 | 38,900 |
2014/07/04 | 442 | 443 | 436 | 438 | 34,800 |
2014/07/03 | 460 | 460 | 440 | 442 | 77,000 |
2014/07/02 | 464 | 464 | 455 | 456 | 42,900 |
2014/07/01 | 458 | 466 | 455 | 464 | 62,200 |
2014/06/30 | 450 | 458 | 445 | 457 | 109,400 |
2014/06/27 | 436 | 443 | 434 | 442 | 107,100 |
2014/06/26 | 430 | 435 | 430 | 435 | 21,100 |
2014/06/25 | 431 | 434 | 429 | 429 | 25,100 |
2014/06/24 | 431 | 437 | 430 | 430 | 25,800 |
2014/06/23 | 431 | 435 | 429 | 431 | 23,300 |
2014/06/20 | 432 | 433 | 429 | 432 | 64,700 |
2014/06/19 | 438 | 438 | 431 | 432 | 39,600 |
2014/06/18 | 435 | 438 | 430 | 430 | 16,900 |
2014/06/17 | 429 | 435 | 427 | 435 | 43,500 |
2014/06/16 | 434 | 435 | 429 | 433 | 28,000 |
2014/06/13 | 427 | 434 | 425 | 430 | 15,600 |
2014/06/12 | 424 | 432 | 423 | 429 | 26,100 |
2014/06/11 | 426 | 429 | 422 | 427 | 28,600 |
2014/06/10 | 431 | 436 | 426 | 427 | 26,900 |
2014/06/09 | 429 | 438 | 427 | 429 | 61,800 |
2014/06/06 | 437 | 444 | 437 | 442 | 38,100 |
2014/06/05 | 444 | 447 | 430 | 435 | 69,100 |
2014/06/04 | 417 | 443 | 415 | 434 | 104,300 |
2014/06/03 | 415 | 417 | 413 | 414 | 37,800 |
2014/06/02 | 405 | 415 | 405 | 411 | 95,900 |
2014/05/30 | 420 | 420 | 405 | 407 | 301,400 |
2014/05/29 | 415 | 420 | 412 | 416 | 41,900 |
2014/05/28 | 420 | 423 | 413 | 413 | 38,400 |
2014/05/27 | 419 | 422 | 412 | 417 | 34,500 |
2014/05/26 | 413 | 420 | 412 | 415 | 24,700 |
2014/05/23 | 409 | 422 | 408 | 421 | 31,000 |
2014/05/22 | 406 | 415 | 406 | 414 | 24,600 |
2014/05/21 | 410 | 417 | 405 | 410 | 178,400 |
2014/05/20 | 404 | 410 | 403 | 408 | 47,600 |
2014/05/19 | 422 | 422 | 404 | 405 | 86,600 |
2014/05/16 | 405 | 423 | 398 | 423 | 252,300 |
2014/05/15 | 409 | 409 | 404 | 409 | 61,800 |
2014/05/14 | 409 | 420 | 406 | 406 | 67,900 |
2014/05/13 | 413 | 413 | 404 | 406 | 72,100 |
2014/05/12 | 420 | 424 | 409 | 413 | 109,400 |
2014/05/09 | 434 | 440 | 430 | 431 | 23,500 |
2014/05/08 | 445 | 447 | 433 | 434 | 39,700 |
2014/05/07 | 449 | 449 | 441 | 441 | 36,400 |
2014/05/02 | 455 | 455 | 446 | 449 | 8,300 |
2014/05/01 | 445 | 453 | 444 | 452 | 15,900 |
2014/04/30 | 452 | 452 | 445 | 445 | 23,900 |
2014/04/28 | 450 | 454 | 448 | 449 | 12,200 |
2014/04/25 | 454 | 454 | 448 | 448 | 36,200 |
2014/04/24 | 457 | 457 | 449 | 449 | 13,400 |
2014/04/23 | 452 | 455 | 448 | 451 | 25,500 |
2014/04/22 | 451 | 460 | 448 | 453 | 58,300 |
2014/04/21 | 453 | 463 | 448 | 448 | 58,900 |
2014/04/18 | 446 | 488 | 443 | 463 | 316,900 |
2014/04/17 | 420 | 425 | 417 | 422 | 28,200 |
2014/04/16 | 411 | 419 | 411 | 416 | 19,800 |
2014/04/15 | 413 | 419 | 409 | 411 | 43,200 |
2014/04/14 | 412 | 418 | 408 | 415 | 23,400 |
2014/04/11 | 414 | 419 | 408 | 412 | 92,000 |
2014/04/10 | 416 | 421 | 411 | 419 | 74,500 |
2014/04/09 | 410 | 417 | 406 | 416 | 53,800 |
2014/04/08 | 405 | 415 | 405 | 410 | 50,700 |
2014/04/07 | 410 | 417 | 403 | 405 | 100,200 |
2014/04/04 | 416 | 425 | 408 | 412 | 145,800 |
2014/04/03 | 424 | 427 | 419 | 419 | 68,600 |
2014/04/02 | 418 | 427 | 418 | 424 | 69,100 |
2014/04/01 | 424 | 429 | 417 | 420 | 54,800 |
2014/03/31 | 434 | 434 | 421 | 425 | 45,400 |
2014/03/28 | 408 | 440 | 408 | 434 | 116,400 |
2014/03/27 | 410 | 416 | 403 | 409 | 143,700 |
2014/03/26 | 440 | 443 | 428 | 428 | 112,600 |
2014/03/25 | 455 | 458 | 442 | 443 | 138,600 |
2014/03/24 | 466 | 472 | 454 | 456 | 105,300 |
2014/03/20 | 481 | 486 | 475 | 475 | 70,400 |
2014/03/19 | 489 | 495 | 488 | 489 | 30,200 |
2014/03/18 | 481 | 497 | 481 | 495 | 73,300 |
2014/03/17 | 490 | 490 | 481 | 481 | 74,100 |
2014/03/14 | 496 | 498 | 491 | 493 | 76,300 |
2014/03/13 | 500 | 502 | 497 | 497 | 33,200 |
2014/03/12 | 501 | 503 | 500 | 500 | 22,100 |
2014/03/11 | 504 | 504 | 501 | 502 | 9,700 |
2014/03/10 | 504 | 504 | 501 | 503 | 10,300 |
2014/03/07 | 504 | 504 | 501 | 501 | 31,500 |
2014/03/06 | 506 | 506 | 502 | 504 | 11,700 |
2014/03/05 | 503 | 506 | 503 | 506 | 18,600 |
2014/03/04 | 499 | 502 | 497 | 501 | 25,900 |
2014/03/03 | 500 | 502 | 496 | 499 | 49,400 |
2014/02/28 | 503 | 506 | 502 | 503 | 34,900 |
2014/02/27 | 508 | 511 | 504 | 505 | 42,900 |
2014/02/26 | 511 | 512 | 504 | 512 | 96,900 |
2014/02/25 | 517 | 517 | 512 | 512 | 28,400 |
2014/02/24 | 511 | 515 | 511 | 512 | 21,500 |
2014/02/21 | 512 | 516 | 510 | 513 | 36,800 |
2014/02/20 | 520 | 520 | 511 | 511 | 40,000 |
2014/02/19 | 522 | 526 | 520 | 523 | 56,700 |
2014/02/18 | 510 | 523 | 510 | 521 | 32,400 |
2014/02/17 | 510 | 519 | 504 | 514 | 77,200 |
2014/02/14 | 511 | 517 | 510 | 511 | 55,900 |
2014/02/13 | 530 | 530 | 515 | 515 | 57,200 |
2014/02/12 | 535 | 535 | 522 | 523 | 68,500 |
2014/02/10 | 531 | 535 | 527 | 527 | 55,700 |
2014/02/07 | 514 | 525 | 514 | 523 | 77,600 |
2014/02/06 | 506 | 513 | 503 | 510 | 49,300 |
2014/02/05 | 515 | 521 | 501 | 504 | 151,200 |
2014/02/04 | 527 | 527 | 511 | 513 | 247,800 |
2014/02/03 | 547 | 555 | 547 | 550 | 101,300 |
2014/01/31 | 550 | 555 | 547 | 550 | 69,800 |
2014/01/30 | 555 | 558 | 546 | 550 | 102,600 |
2014/01/29 | 549 | 564 | 549 | 560 | 57,800 |
2014/01/28 | 549 | 555 | 548 | 549 | 101,800 |
2014/01/27 | 564 | 567 | 546 | 552 | 174,100 |
2014/01/24 | 584 | 589 | 574 | 577 | 139,200 |
2014/01/23 | 600 | 611 | 565 | 596 | 407,000 |
2014/01/22 | 604 | 626 | 602 | 619 | 684,800 |
2014/01/21 | 564 | 595 | 559 | 592 | 537,200 |
2014/01/20 | 545 | 562 | 541 | 562 | 185,100 |
2014/01/17 | 540 | 544 | 539 | 542 | 66,400 |
2014/01/16 | 540 | 540 | 537 | 538 | 44,100 |
2014/01/15 | 534 | 539 | 533 | 538 | 70,700 |
2014/01/14 | 539 | 540 | 534 | 535 | 113,200 |
2014/01/10 | 543 | 544 | 538 | 540 | 54,200 |
2014/01/09 | 540 | 546 | 534 | 544 | 134,900 |
2014/01/08 | 535 | 540 | 532 | 538 | 66,000 |
2014/01/07 | 543 | 544 | 535 | 535 | 90,600 |
2014/01/06 | 549 | 549 | 539 | 543 | 123,900 |