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 |
---|---|---|---|---|---|
2018/12/28 | 561 | 568 | 540 | 550 | 154,800 |
2018/12/27 | 587 | 591 | 559 | 565 | 304,200 |
2018/12/26 | 573 | 585 | 542 | 557 | 134,400 |
2018/12/25 | 556 | 584 | 526 | 564 | 422,200 |
2018/12/21 | 594 | 602 | 564 | 585 | 358,100 |
2018/12/20 | 640 | 642 | 605 | 610 | 235,500 |
2018/12/19 | 639 | 660 | 625 | 634 | 209,500 |
2018/12/18 | 622 | 659 | 617 | 631 | 170,400 |
2018/12/17 | 641 | 649 | 623 | 636 | 133,700 |
2018/12/14 | 676 | 676 | 634 | 635 | 291,900 |
2018/12/13 | 675 | 690 | 671 | 674 | 115,300 |
2018/12/12 | 677 | 685 | 663 | 673 | 154,200 |
2018/12/11 | 701 | 705 | 678 | 679 | 198,900 |
2018/12/10 | 689 | 703 | 674 | 694 | 228,000 |
2018/12/07 | 678 | 708 | 678 | 699 | 177,100 |
2018/12/06 | 695 | 695 | 665 | 679 | 136,500 |
2018/12/05 | 700 | 711 | 689 | 695 | 132,300 |
2018/12/04 | 716 | 720 | 692 | 700 | 232,500 |
2018/12/03 | 751 | 755 | 714 | 724 | 183,200 |
2018/11/30 | 743 | 754 | 731 | 753 | 307,300 |
2018/11/29 | 731 | 744 | 728 | 743 | 211,500 |
2018/11/28 | 715 | 740 | 707 | 728 | 363,800 |
2018/11/27 | 713 | 722 | 702 | 712 | 129,700 |
2018/11/26 | 699 | 732 | 696 | 711 | 334,900 |
2018/11/22 | 690 | 723 | 686 | 707 | 375,400 |
2018/11/21 | 675 | 719 | 675 | 687 | 432,700 |
2018/11/20 | 666 | 686 | 663 | 685 | 105,700 |
2018/11/19 | 655 | 685 | 644 | 676 | 292,400 |
2018/11/16 | 671 | 682 | 659 | 668 | 121,600 |
2018/11/15 | 660 | 684 | 642 | 674 | 210,200 |
2018/11/14 | 634 | 697 | 626 | 669 | 677,800 |
2018/11/13 | 605 | 634 | 584 | 624 | 252,200 |
2018/11/12 | 643 | 652 | 615 | 624 | 166,900 |
2018/11/09 | 662 | 662 | 631 | 640 | 128,100 |
2018/11/08 | 636 | 685 | 635 | 660 | 304,300 |
2018/11/07 | 637 | 643 | 616 | 616 | 116,800 |
2018/11/06 | 630 | 638 | 613 | 632 | 93,300 |
2018/11/05 | 630 | 648 | 622 | 622 | 129,800 |
2018/11/02 | 605 | 648 | 605 | 637 | 305,400 |
2018/11/01 | 629 | 629 | 593 | 595 | 177,600 |
2018/10/31 | 624 | 634 | 615 | 634 | 179,800 |
2018/10/30 | 574 | 615 | 570 | 614 | 272,300 |
2018/10/29 | 619 | 626 | 576 | 587 | 308,000 |
2018/10/26 | 627 | 643 | 595 | 613 | 367,800 |
2018/10/25 | 620 | 628 | 610 | 617 | 250,400 |
2018/10/24 | 652 | 655 | 619 | 645 | 236,500 |
2018/10/23 | 665 | 669 | 633 | 654 | 240,800 |
2018/10/22 | 653 | 682 | 649 | 675 | 201,900 |
2018/10/19 | 642 | 653 | 619 | 653 | 279,500 |
2018/10/18 | 662 | 672 | 650 | 650 | 183,800 |
2018/10/17 | 668 | 674 | 648 | 659 | 152,700 |
2018/10/16 | 667 | 677 | 648 | 658 | 168,300 |
2018/10/15 | 694 | 694 | 658 | 670 | 194,300 |
2018/10/12 | 647 | 693 | 647 | 687 | 271,600 |
2018/10/11 | 658 | 674 | 645 | 657 | 422,100 |
2018/10/10 | 673 | 702 | 653 | 698 | 417,200 |
2018/10/09 | 642 | 693 | 637 | 680 | 398,500 |
2018/10/05 | 694 | 694 | 632 | 653 | 561,800 |
2018/10/04 | 670 | 707 | 666 | 695 | 479,200 |
2018/10/03 | 644 | 704 | 641 | 672 | 651,100 |
2018/10/02 | 671 | 701 | 620 | 640 | 521,500 |
2018/10/01 | 646 | 670 | 629 | 658 | 323,400 |
2018/09/28 | 600 | 667 | 595 | 650 | 782,000 |
2018/09/27 | 598 | 615 | 584 | 586 | 195,900 |
2018/09/26 | 592 | 614 | 587 | 604 | 188,900 |
2018/09/25 | 588 | 598 | 575 | 585 | 136,500 |
2018/09/21 | 574 | 602 | 574 | 587 | 204,400 |
2018/09/20 | 594 | 598 | 560 | 568 | 193,100 |
2018/09/19 | 545 | 593 | 536 | 588 | 377,300 |
2018/09/18 | 527 | 540 | 523 | 535 | 102,600 |
2018/09/14 | 527 | 544 | 517 | 527 | 282,800 |
2018/09/13 | 546 | 553 | 517 | 522 | 407,300 |
2018/09/12 | 543 | 613 | 541 | 554 | 986,300 |
2018/09/11 | 536 | 549 | 526 | 539 | 215,000 |
2018/09/10 | 512 | 534 | 494 | 527 | 353,700 |
2018/09/07 | 490 | 498 | 487 | 494 | 71,700 |
2018/09/06 | 494 | 496 | 486 | 493 | 62,400 |
2018/09/05 | 498 | 499 | 488 | 495 | 93,300 |
2018/09/04 | 491 | 508 | 491 | 501 | 90,100 |
2018/09/03 | 500 | 502 | 487 | 490 | 111,400 |
2018/08/31 | 491 | 508 | 489 | 499 | 112,300 |
2018/08/30 | 490 | 497 | 489 | 491 | 77,900 |
2018/08/29 | 485 | 496 | 483 | 487 | 68,500 |
2018/08/28 | 490 | 497 | 486 | 487 | 54,900 |
2018/08/27 | 483 | 497 | 480 | 495 | 111,000 |
2018/08/24 | 487 | 487 | 480 | 480 | 47,900 |
2018/08/23 | 483 | 487 | 480 | 483 | 65,700 |
2018/08/22 | 491 | 492 | 478 | 480 | 114,900 |
2018/08/21 | 477 | 493 | 476 | 486 | 92,000 |
2018/08/20 | 486 | 491 | 477 | 478 | 146,400 |
2018/08/17 | 473 | 491 | 463 | 484 | 162,800 |
2018/08/16 | 463 | 475 | 452 | 465 | 247,200 |
2018/08/15 | 463 | 469 | 460 | 461 | 290,800 |
2018/08/14 | 464 | 468 | 443 | 463 | 1,037,500 |
2018/08/13 | 456 | 475 | 456 | 456 | 487,100 |
2018/08/10 | 568 | 573 | 553 | 556 | 137,200 |
2018/08/09 | 568 | 577 | 564 | 571 | 95,600 |
2018/08/08 | 586 | 586 | 560 | 570 | 179,700 |
2018/08/07 | 554 | 587 | 554 | 587 | 142,300 |
2018/08/06 | 573 | 573 | 546 | 553 | 188,800 |
2018/08/03 | 572 | 575 | 560 | 573 | 84,900 |
2018/08/02 | 568 | 590 | 566 | 576 | 130,900 |
2018/08/01 | 562 | 573 | 553 | 565 | 75,800 |
2018/07/31 | 544 | 563 | 543 | 558 | 93,800 |
2018/07/30 | 579 | 579 | 548 | 553 | 277,800 |
2018/07/27 | 586 | 586 | 575 | 581 | 85,500 |
2018/07/26 | 575 | 586 | 570 | 586 | 121,500 |
2018/07/25 | 569 | 577 | 564 | 571 | 123,000 |
2018/07/24 | 593 | 594 | 555 | 567 | 263,700 |
2018/07/23 | 586 | 594 | 557 | 585 | 162,400 |
2018/07/20 | 604 | 608 | 580 | 586 | 217,500 |
2018/07/19 | 601 | 605 | 592 | 601 | 190,000 |
2018/07/18 | 590 | 595 | 576 | 593 | 270,800 |
2018/07/17 | 559 | 590 | 555 | 586 | 268,400 |
2018/07/13 | 557 | 578 | 552 | 554 | 283,800 |
2018/07/12 | 561 | 571 | 548 | 553 | 179,800 |
2018/07/11 | 547 | 555 | 534 | 553 | 494,400 |
2018/07/10 | 565 | 575 | 553 | 556 | 194,700 |
2018/07/09 | 614 | 619 | 552 | 558 | 1,025,900 |
2018/07/06 | 583 | 592 | 571 | 584 | 382,800 |
2018/07/05 | 577 | 588 | 569 | 579 | 290,200 |
2018/07/04 | 590 | 603 | 576 | 579 | 238,500 |
2018/07/03 | 606 | 623 | 585 | 597 | 327,900 |
2018/07/02 | 650 | 657 | 599 | 610 | 545,100 |
2018/06/29 | 640 | 665 | 639 | 651 | 296,800 |
2018/06/28 | 675 | 698 | 636 | 640 | 582,100 |
2018/06/27 | 702 | 718 | 666 | 682 | 486,300 |
2018/06/26 | 697 | 776 | 695 | 712 | 1,571,100 |
2018/06/25 | 667 | 717 | 663 | 696 | 480,200 |
2018/06/22 | 666 | 685 | 654 | 660 | 333,000 |
2018/06/21 | 635 | 695 | 635 | 686 | 405,800 |
2018/06/20 | 638 | 648 | 616 | 633 | 235,600 |
2018/06/19 | 625 | 656 | 625 | 648 | 275,900 |
2018/06/18 | 629 | 636 | 607 | 629 | 231,200 |
2018/06/15 | 647 | 677 | 636 | 639 | 430,800 |
2018/06/14 | 631 | 657 | 623 | 643 | 298,300 |
2018/06/13 | 664 | 685 | 624 | 631 | 901,600 |
2018/06/12 | 630 | 720 | 621 | 663 | 1,586,700 |
2018/06/11 | 601 | 630 | 565 | 625 | 899,700 |
2018/06/08 | 613 | 613 | 594 | 601 | 948,300 |
2018/06/07 | 510 | 519 | 510 | 513 | 36,200 |
2018/06/06 | 512 | 518 | 504 | 513 | 58,200 |
2018/06/05 | 526 | 528 | 512 | 516 | 57,600 |
2018/06/04 | 526 | 536 | 516 | 521 | 100,400 |
2018/06/01 | 507 | 518 | 507 | 516 | 36,000 |
2018/05/31 | 492 | 511 | 492 | 507 | 42,900 |
2018/05/30 | 488 | 496 | 479 | 494 | 120,600 |
2018/05/29 | 505 | 512 | 498 | 500 | 68,500 |
2018/05/28 | 514 | 516 | 507 | 507 | 16,200 |
2018/05/25 | 506 | 523 | 506 | 516 | 62,400 |
2018/05/24 | 520 | 530 | 507 | 511 | 105,500 |
2018/05/23 | 518 | 535 | 518 | 529 | 123,800 |
2018/05/22 | 519 | 526 | 512 | 518 | 81,100 |
2018/05/21 | 530 | 543 | 519 | 526 | 124,400 |
2018/05/18 | 512 | 533 | 505 | 528 | 172,700 |
2018/05/17 | 473 | 523 | 473 | 512 | 252,100 |
2018/05/16 | 491 | 493 | 438 | 473 | 401,900 |
2018/05/15 | 506 | 512 | 495 | 505 | 116,900 |
2018/05/14 | 496 | 524 | 493 | 506 | 177,500 |
2018/05/11 | 507 | 516 | 490 | 498 | 141,200 |
2018/05/10 | 480 | 510 | 479 | 507 | 274,000 |
2018/05/09 | 474 | 482 | 471 | 475 | 31,900 |
2018/05/08 | 456 | 474 | 455 | 473 | 61,600 |
2018/05/07 | 472 | 472 | 456 | 460 | 80,400 |
2018/05/02 | 468 | 477 | 468 | 472 | 30,900 |
2018/05/01 | 472 | 474 | 465 | 470 | 76,600 |
2018/04/27 | 485 | 489 | 470 | 472 | 91,300 |
2018/04/26 | 488 | 495 | 477 | 487 | 84,500 |
2018/04/25 | 486 | 496 | 484 | 488 | 50,100 |
2018/04/24 | 473 | 495 | 470 | 492 | 111,200 |
2018/04/23 | 478 | 481 | 469 | 473 | 67,100 |
2018/04/20 | 477 | 489 | 475 | 478 | 87,300 |
2018/04/19 | 495 | 495 | 474 | 481 | 141,400 |
2018/04/18 | 512 | 512 | 487 | 490 | 201,000 |
2018/04/17 | 500 | 509 | 486 | 509 | 170,100 |
2018/04/16 | 502 | 512 | 490 | 499 | 153,600 |
2018/04/13 | 507 | 508 | 484 | 504 | 326,300 |
2018/04/12 | 526 | 545 | 513 | 516 | 335,900 |
2018/04/11 | 508 | 542 | 508 | 523 | 473,900 |
2018/04/10 | 525 | 525 | 494 | 501 | 339,400 |
2018/04/09 | 507 | 566 | 504 | 520 | 958,300 |
2018/04/06 | 485 | 512 | 485 | 505 | 330,300 |
2018/04/05 | 465 | 494 | 457 | 485 | 210,100 |
2018/04/04 | 469 | 472 | 453 | 457 | 107,900 |
2018/04/03 | 469 | 474 | 460 | 469 | 101,200 |
2018/04/02 | 460 | 480 | 447 | 474 | 198,900 |
2018/03/30 | 448 | 452 | 438 | 447 | 112,900 |
2018/03/29 | 416 | 448 | 413 | 447 | 153,700 |
2018/03/28 | 411 | 417 | 405 | 411 | 111,100 |
2018/03/27 | 421 | 427 | 407 | 409 | 174,000 |
2018/03/26 | 412 | 425 | 408 | 420 | 191,400 |
2018/03/23 | 453 | 455 | 417 | 420 | 259,000 |
2018/03/22 | 420 | 464 | 420 | 452 | 347,800 |
2018/03/20 | 403 | 420 | 403 | 416 | 185,300 |
2018/03/19 | 402 | 410 | 398 | 404 | 170,500 |
2018/03/16 | 402 | 403 | 399 | 402 | 73,900 |
2018/03/15 | 400 | 402 | 399 | 401 | 23,800 |
2018/03/14 | 398 | 401 | 398 | 401 | 24,500 |
2018/03/13 | 398 | 400 | 396 | 398 | 16,000 |
2018/03/12 | 400 | 400 | 397 | 397 | 18,600 |
2018/03/09 | 404 | 404 | 397 | 397 | 59,700 |
2018/03/08 | 401 | 403 | 397 | 397 | 42,600 |
2018/03/07 | 393 | 399 | 390 | 399 | 30,500 |
2018/03/06 | 397 | 400 | 397 | 397 | 30,300 |
2018/03/05 | 397 | 400 | 390 | 399 | 69,100 |
2018/03/02 | 398 | 401 | 392 | 396 | 41,400 |
2018/03/01 | 400 | 401 | 395 | 396 | 43,500 |
2018/02/28 | 403 | 403 | 399 | 402 | 49,200 |
2018/02/27 | 402 | 405 | 401 | 403 | 50,300 |
2018/02/26 | 400 | 402 | 400 | 402 | 31,600 |
2018/02/23 | 399 | 402 | 395 | 399 | 39,500 |
2018/02/22 | 400 | 400 | 397 | 399 | 23,700 |
2018/02/21 | 394 | 400 | 391 | 400 | 77,000 |
2018/02/20 | 399 | 399 | 393 | 393 | 22,400 |
2018/02/19 | 396 | 398 | 389 | 398 | 50,800 |
2018/02/16 | 389 | 400 | 389 | 391 | 74,800 |
2018/02/15 | 377 | 394 | 374 | 393 | 90,300 |
2018/02/14 | 380 | 382 | 370 | 371 | 189,300 |
2018/02/13 | 395 | 395 | 376 | 378 | 84,900 |
2018/02/09 | 385 | 388 | 381 | 387 | 105,500 |
2018/02/08 | 387 | 393 | 386 | 387 | 70,400 |
2018/02/07 | 396 | 397 | 385 | 385 | 78,400 |
2018/02/06 | 380 | 388 | 377 | 388 | 167,000 |
2018/02/05 | 397 | 397 | 393 | 393 | 55,800 |
2018/02/02 | 401 | 401 | 394 | 400 | 61,300 |
2018/02/01 | 397 | 401 | 395 | 401 | 53,700 |
2018/01/31 | 395 | 397 | 392 | 394 | 32,000 |
2018/01/30 | 400 | 400 | 394 | 395 | 53,100 |
2018/01/29 | 402 | 402 | 397 | 397 | 25,300 |
2018/01/26 | 402 | 402 | 399 | 400 | 34,100 |
2018/01/25 | 402 | 402 | 400 | 401 | 105,800 |
2018/01/24 | 403 | 403 | 399 | 402 | 42,900 |
2018/01/23 | 403 | 404 | 400 | 402 | 37,000 |
2018/01/22 | 396 | 403 | 396 | 403 | 66,800 |
2018/01/19 | 394 | 397 | 393 | 394 | 47,400 |
2018/01/18 | 399 | 400 | 393 | 393 | 64,800 |
2018/01/17 | 401 | 403 | 396 | 396 | 140,600 |
2018/01/16 | 411 | 411 | 401 | 402 | 58,500 |
2018/01/15 | 403 | 411 | 399 | 407 | 133,300 |
2018/01/12 | 401 | 405 | 398 | 402 | 88,900 |
2018/01/11 | 400 | 402 | 398 | 400 | 44,100 |
2018/01/10 | 402 | 402 | 398 | 401 | 43,300 |
2018/01/09 | 398 | 402 | 395 | 402 | 57,200 |
2018/01/05 | 403 | 403 | 398 | 398 | 25,800 |
2018/01/04 | 406 | 408 | 400 | 401 | 77,600 |