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 |
---|---|---|---|---|---|
2019/12/30 | 730 | 730 | 720 | 721 | 35,300 |
2019/12/27 | 730 | 735 | 722 | 730 | 63,800 |
2019/12/26 | 706 | 730 | 702 | 730 | 96,900 |
2019/12/25 | 705 | 716 | 704 | 712 | 64,700 |
2019/12/24 | 695 | 705 | 691 | 704 | 44,200 |
2019/12/23 | 680 | 694 | 680 | 691 | 68,500 |
2019/12/20 | 680 | 687 | 676 | 680 | 55,300 |
2019/12/19 | 700 | 703 | 664 | 678 | 125,900 |
2019/12/18 | 700 | 707 | 700 | 703 | 49,200 |
2019/12/17 | 704 | 705 | 699 | 702 | 43,500 |
2019/12/16 | 698 | 703 | 695 | 702 | 52,500 |
2019/12/13 | 703 | 706 | 698 | 699 | 66,100 |
2019/12/12 | 700 | 708 | 699 | 700 | 68,100 |
2019/12/11 | 703 | 709 | 699 | 701 | 29,100 |
2019/12/10 | 701 | 707 | 697 | 699 | 40,700 |
2019/12/09 | 703 | 706 | 697 | 703 | 40,800 |
2019/12/06 | 700 | 708 | 699 | 702 | 53,900 |
2019/12/05 | 709 | 715 | 698 | 698 | 67,000 |
2019/12/04 | 705 | 709 | 700 | 704 | 21,900 |
2019/12/03 | 705 | 711 | 700 | 707 | 30,600 |
2019/12/02 | 703 | 713 | 703 | 706 | 37,500 |
2019/11/29 | 715 | 715 | 706 | 706 | 18,600 |
2019/11/28 | 715 | 719 | 705 | 709 | 36,000 |
2019/11/27 | 716 | 728 | 713 | 715 | 39,000 |
2019/11/26 | 729 | 743 | 715 | 715 | 49,800 |
2019/11/25 | 735 | 745 | 724 | 724 | 71,700 |
2019/11/22 | 715 | 762 | 715 | 731 | 254,100 |
2019/11/21 | 712 | 714 | 706 | 712 | 20,400 |
2019/11/20 | 710 | 721 | 707 | 715 | 25,600 |
2019/11/19 | 709 | 720 | 709 | 716 | 27,100 |
2019/11/18 | 706 | 712 | 704 | 707 | 19,300 |
2019/11/15 | 689 | 714 | 689 | 706 | 27,100 |
2019/11/14 | 690 | 706 | 685 | 699 | 103,500 |
2019/11/13 | 705 | 712 | 698 | 700 | 46,700 |
2019/11/12 | 724 | 724 | 707 | 713 | 89,500 |
2019/11/11 | 729 | 729 | 708 | 710 | 46,000 |
2019/11/08 | 710 | 727 | 704 | 714 | 96,900 |
2019/11/07 | 691 | 713 | 690 | 711 | 53,900 |
2019/11/06 | 704 | 705 | 686 | 690 | 34,200 |
2019/11/05 | 706 | 707 | 699 | 700 | 30,100 |
2019/11/01 | 700 | 701 | 692 | 699 | 28,700 |
2019/10/31 | 694 | 710 | 694 | 702 | 48,000 |
2019/10/30 | 691 | 700 | 691 | 693 | 33,100 |
2019/10/29 | 693 | 698 | 686 | 691 | 30,900 |
2019/10/28 | 692 | 692 | 682 | 688 | 17,500 |
2019/10/25 | 695 | 699 | 682 | 692 | 27,100 |
2019/10/24 | 689 | 698 | 680 | 693 | 49,200 |
2019/10/23 | 696 | 696 | 672 | 680 | 73,600 |
2019/10/21 | 690 | 703 | 686 | 698 | 38,700 |
2019/10/18 | 696 | 704 | 690 | 692 | 59,200 |
2019/10/17 | 694 | 704 | 694 | 696 | 88,000 |
2019/10/16 | 705 | 705 | 690 | 695 | 60,200 |
2019/10/15 | 707 | 707 | 689 | 698 | 59,200 |
2019/10/11 | 710 | 716 | 699 | 707 | 71,300 |
2019/10/10 | 702 | 710 | 696 | 706 | 36,000 |
2019/10/09 | 693 | 707 | 693 | 703 | 64,800 |
2019/10/08 | 695 | 710 | 693 | 701 | 82,800 |
2019/10/07 | 685 | 693 | 683 | 692 | 45,300 |
2019/10/04 | 670 | 685 | 669 | 683 | 45,500 |
2019/10/03 | 664 | 673 | 663 | 665 | 53,300 |
2019/10/02 | 675 | 678 | 671 | 674 | 31,500 |
2019/10/01 | 672 | 682 | 666 | 673 | 29,300 |
2019/09/30 | 676 | 682 | 667 | 678 | 22,400 |
2019/09/27 | 672 | 681 | 672 | 680 | 45,900 |
2019/09/26 | 680 | 692 | 669 | 679 | 120,400 |
2019/09/25 | 650 | 664 | 646 | 661 | 120,500 |
2019/09/24 | 644 | 653 | 642 | 646 | 33,100 |
2019/09/20 | 644 | 654 | 644 | 646 | 57,400 |
2019/09/19 | 636 | 646 | 632 | 642 | 35,200 |
2019/09/18 | 645 | 651 | 637 | 637 | 60,300 |
2019/09/17 | 645 | 651 | 637 | 645 | 55,100 |
2019/09/13 | 634 | 647 | 627 | 641 | 75,900 |
2019/09/12 | 626 | 630 | 620 | 624 | 13,400 |
2019/09/11 | 617 | 635 | 617 | 628 | 39,100 |
2019/09/10 | 650 | 655 | 610 | 611 | 96,400 |
2019/09/09 | 629 | 658 | 629 | 656 | 116,300 |
2019/09/06 | 628 | 633 | 627 | 630 | 28,400 |
2019/09/05 | 629 | 632 | 620 | 630 | 48,600 |
2019/09/04 | 639 | 648 | 622 | 624 | 81,200 |
2019/09/03 | 601 | 641 | 598 | 636 | 176,900 |
2019/09/02 | 586 | 604 | 586 | 598 | 56,800 |
2019/08/30 | 564 | 587 | 564 | 583 | 83,200 |
2019/08/29 | 560 | 565 | 556 | 563 | 48,300 |
2019/08/28 | 566 | 575 | 563 | 565 | 38,300 |
2019/08/27 | 568 | 575 | 565 | 575 | 14,200 |
2019/08/26 | 570 | 570 | 564 | 567 | 12,300 |
2019/08/23 | 572 | 575 | 567 | 575 | 32,500 |
2019/08/22 | 562 | 572 | 562 | 572 | 23,200 |
2019/08/21 | 561 | 562 | 555 | 556 | 15,600 |
2019/08/20 | 563 | 571 | 555 | 564 | 40,400 |
2019/08/19 | 556 | 571 | 554 | 560 | 21,300 |
2019/08/16 | 562 | 562 | 553 | 555 | 35,000 |
2019/08/15 | 547 | 565 | 547 | 562 | 37,300 |
2019/08/14 | 562 | 569 | 554 | 563 | 49,400 |
2019/08/13 | 560 | 564 | 557 | 560 | 28,000 |
2019/08/09 | 560 | 572 | 557 | 566 | 30,100 |
2019/08/08 | 574 | 574 | 564 | 564 | 34,500 |
2019/08/07 | 572 | 574 | 564 | 567 | 18,300 |
2019/08/06 | 551 | 572 | 551 | 572 | 38,200 |
2019/08/05 | 577 | 582 | 560 | 571 | 56,800 |
2019/08/02 | 571 | 578 | 567 | 575 | 34,400 |
2019/08/01 | 583 | 583 | 571 | 573 | 40,900 |
2019/07/31 | 588 | 588 | 574 | 584 | 13,100 |
2019/07/30 | 576 | 589 | 576 | 589 | 42,000 |
2019/07/29 | 571 | 578 | 569 | 576 | 23,300 |
2019/07/26 | 574 | 574 | 569 | 573 | 9,700 |
2019/07/25 | 580 | 580 | 571 | 574 | 17,300 |
2019/07/24 | 578 | 578 | 566 | 570 | 28,800 |
2019/07/23 | 587 | 587 | 575 | 583 | 26,800 |
2019/07/22 | 560 | 589 | 560 | 582 | 57,700 |
2019/07/19 | 559 | 564 | 557 | 558 | 39,400 |
2019/07/18 | 568 | 570 | 559 | 559 | 32,700 |
2019/07/17 | 570 | 572 | 566 | 568 | 22,000 |
2019/07/16 | 558 | 577 | 556 | 571 | 62,000 |
2019/07/12 | 561 | 565 | 556 | 558 | 41,300 |
2019/07/11 | 562 | 565 | 557 | 564 | 20,100 |
2019/07/10 | 559 | 563 | 558 | 561 | 19,400 |
2019/07/09 | 560 | 563 | 557 | 561 | 111,600 |
2019/07/08 | 571 | 572 | 558 | 558 | 72,800 |
2019/07/05 | 560 | 563 | 558 | 562 | 80,800 |
2019/07/04 | 557 | 564 | 556 | 562 | 87,000 |
2019/07/03 | 556 | 562 | 554 | 557 | 39,600 |
2019/07/02 | 550 | 567 | 544 | 561 | 120,100 |
2019/07/01 | 537 | 550 | 536 | 546 | 98,100 |
2019/06/28 | 540 | 544 | 533 | 537 | 26,600 |
2019/06/27 | 540 | 545 | 538 | 540 | 30,400 |
2019/06/26 | 547 | 553 | 537 | 540 | 84,400 |
2019/06/25 | 560 | 560 | 547 | 553 | 45,900 |
2019/06/24 | 555 | 561 | 546 | 553 | 44,200 |
2019/06/21 | 545 | 545 | 532 | 537 | 28,000 |
2019/06/20 | 546 | 547 | 537 | 545 | 48,100 |
2019/06/19 | 542 | 547 | 536 | 540 | 29,300 |
2019/06/18 | 533 | 543 | 531 | 538 | 68,600 |
2019/06/17 | 552 | 555 | 535 | 535 | 62,300 |
2019/06/14 | 569 | 569 | 546 | 551 | 83,300 |
2019/06/13 | 553 | 563 | 548 | 549 | 69,000 |
2019/06/12 | 568 | 568 | 552 | 556 | 85,900 |
2019/06/11 | 563 | 573 | 557 | 568 | 45,100 |
2019/06/10 | 566 | 569 | 550 | 554 | 69,100 |
2019/06/07 | 562 | 569 | 551 | 568 | 62,900 |
2019/06/06 | 575 | 576 | 557 | 559 | 67,300 |
2019/06/05 | 561 | 589 | 561 | 580 | 84,500 |
2019/06/04 | 565 | 576 | 552 | 559 | 95,000 |
2019/06/03 | 564 | 579 | 561 | 564 | 77,600 |
2019/05/31 | 584 | 585 | 546 | 574 | 212,900 |
2019/05/30 | 593 | 598 | 578 | 588 | 124,200 |
2019/05/29 | 586 | 598 | 573 | 594 | 123,200 |
2019/05/28 | 563 | 586 | 563 | 576 | 92,800 |
2019/05/27 | 567 | 571 | 555 | 564 | 146,500 |
2019/05/24 | 591 | 598 | 569 | 572 | 300,800 |
2019/05/23 | 570 | 628 | 564 | 611 | 953,300 |
2019/05/22 | 546 | 559 | 545 | 550 | 80,500 |
2019/05/21 | 543 | 557 | 543 | 546 | 108,500 |
2019/05/20 | 542 | 546 | 533 | 543 | 92,000 |
2019/05/17 | 533 | 545 | 533 | 542 | 100,500 |
2019/05/16 | 535 | 541 | 526 | 533 | 129,100 |
2019/05/15 | 515 | 544 | 514 | 535 | 228,300 |
2019/05/14 | 483 | 514 | 475 | 507 | 180,400 |
2019/05/13 | 490 | 515 | 490 | 511 | 196,700 |
2019/05/10 | 478 | 492 | 477 | 488 | 148,900 |
2019/05/09 | 486 | 487 | 470 | 473 | 112,300 |
2019/05/08 | 476 | 485 | 471 | 483 | 157,200 |
2019/05/07 | 495 | 495 | 470 | 477 | 266,000 |
2019/04/26 | 496 | 498 | 484 | 491 | 145,700 |
2019/04/25 | 515 | 515 | 498 | 500 | 181,500 |
2019/04/24 | 519 | 520 | 512 | 512 | 42,300 |
2019/04/23 | 517 | 521 | 513 | 517 | 105,300 |
2019/04/22 | 530 | 530 | 515 | 515 | 82,900 |
2019/04/19 | 548 | 550 | 525 | 529 | 118,900 |
2019/04/18 | 542 | 544 | 533 | 541 | 140,500 |
2019/04/17 | 556 | 556 | 540 | 548 | 125,500 |
2019/04/16 | 570 | 570 | 554 | 559 | 99,200 |
2019/04/15 | 577 | 586 | 569 | 570 | 42,300 |
2019/04/12 | 582 | 591 | 574 | 575 | 25,400 |
2019/04/11 | 575 | 586 | 569 | 585 | 80,300 |
2019/04/10 | 578 | 582 | 569 | 575 | 93,800 |
2019/04/09 | 583 | 588 | 580 | 587 | 77,000 |
2019/04/08 | 581 | 592 | 576 | 582 | 75,300 |
2019/04/05 | 593 | 593 | 579 | 586 | 54,300 |
2019/04/04 | 585 | 594 | 580 | 590 | 62,200 |
2019/04/03 | 585 | 595 | 564 | 578 | 180,500 |
2019/04/02 | 604 | 607 | 590 | 591 | 71,900 |
2019/04/01 | 603 | 617 | 597 | 599 | 73,600 |
2019/03/29 | 600 | 623 | 600 | 602 | 111,000 |
2019/03/28 | 598 | 602 | 595 | 598 | 56,700 |
2019/03/27 | 600 | 608 | 596 | 597 | 48,500 |
2019/03/26 | 601 | 608 | 598 | 598 | 34,200 |
2019/03/25 | 610 | 612 | 590 | 600 | 136,300 |
2019/03/22 | 610 | 615 | 604 | 610 | 42,900 |
2019/03/20 | 609 | 623 | 606 | 613 | 45,600 |
2019/03/19 | 610 | 615 | 603 | 609 | 39,000 |
2019/03/18 | 608 | 614 | 600 | 613 | 71,800 |
2019/03/15 | 612 | 617 | 600 | 608 | 45,400 |
2019/03/14 | 615 | 618 | 600 | 608 | 75,700 |
2019/03/13 | 623 | 625 | 608 | 609 | 53,100 |
2019/03/12 | 630 | 635 | 622 | 622 | 30,900 |
2019/03/11 | 608 | 634 | 604 | 628 | 83,600 |
2019/03/08 | 633 | 637 | 609 | 611 | 133,800 |
2019/03/07 | 607 | 645 | 602 | 634 | 167,400 |
2019/03/06 | 600 | 606 | 595 | 604 | 27,800 |
2019/03/05 | 598 | 603 | 597 | 601 | 34,400 |
2019/03/04 | 603 | 609 | 599 | 603 | 37,100 |
2019/03/01 | 601 | 606 | 596 | 598 | 57,500 |
2019/02/28 | 607 | 610 | 600 | 603 | 35,300 |
2019/02/27 | 603 | 610 | 603 | 607 | 22,000 |
2019/02/26 | 617 | 617 | 601 | 607 | 56,400 |
2019/02/25 | 619 | 619 | 613 | 617 | 19,500 |
2019/02/22 | 610 | 619 | 608 | 618 | 28,800 |
2019/02/21 | 619 | 632 | 615 | 618 | 90,100 |
2019/02/20 | 611 | 620 | 607 | 613 | 61,700 |
2019/02/19 | 593 | 610 | 593 | 598 | 110,700 |
2019/02/18 | 623 | 624 | 592 | 593 | 210,700 |
2019/02/15 | 626 | 628 | 614 | 619 | 96,700 |
2019/02/14 | 636 | 645 | 626 | 636 | 111,700 |
2019/02/13 | 600 | 645 | 600 | 636 | 206,200 |
2019/02/12 | 592 | 614 | 590 | 598 | 178,100 |
2019/02/08 | 603 | 605 | 559 | 590 | 116,200 |
2019/02/07 | 604 | 607 | 587 | 597 | 122,000 |
2019/02/06 | 604 | 616 | 599 | 610 | 135,000 |
2019/02/05 | 608 | 626 | 596 | 599 | 152,400 |
2019/02/04 | 593 | 607 | 593 | 600 | 87,300 |
2019/02/01 | 586 | 594 | 577 | 589 | 56,600 |
2019/01/31 | 578 | 592 | 578 | 589 | 70,400 |
2019/01/30 | 591 | 595 | 571 | 578 | 119,100 |
2019/01/29 | 585 | 601 | 579 | 598 | 117,000 |
2019/01/28 | 568 | 615 | 568 | 605 | 341,900 |
2019/01/25 | 568 | 573 | 552 | 558 | 253,000 |
2019/01/24 | 560 | 576 | 557 | 568 | 254,100 |
2019/01/23 | 548 | 563 | 537 | 550 | 89,800 |
2019/01/22 | 541 | 562 | 534 | 555 | 149,400 |
2019/01/21 | 558 | 560 | 536 | 541 | 119,300 |
2019/01/18 | 555 | 567 | 553 | 557 | 116,800 |
2019/01/17 | 532 | 561 | 527 | 558 | 184,000 |
2019/01/16 | 530 | 543 | 518 | 532 | 92,600 |
2019/01/15 | 520 | 535 | 514 | 531 | 122,000 |
2019/01/11 | 531 | 531 | 509 | 521 | 263,800 |
2019/01/10 | 548 | 554 | 528 | 538 | 183,200 |
2019/01/09 | 544 | 569 | 540 | 558 | 231,900 |
2019/01/08 | 546 | 553 | 534 | 534 | 158,700 |
2019/01/07 | 553 | 565 | 542 | 552 | 153,800 |
2019/01/04 | 531 | 546 | 508 | 536 | 285,400 |