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
2020/12/30 1,656 1,660 1,611 1,613 135,500
2020/12/29 1,657 1,688 1,657 1,666 145,000
2020/12/28 1,609 1,677 1,609 1,672 168,700
2020/12/25 1,625 1,627 1,593 1,609 91,600
2020/12/24 1,616 1,619 1,578 1,619 111,100
2020/12/23 1,560 1,584 1,539 1,583 118,600
2020/12/22 1,581 1,591 1,521 1,523 155,600
2020/12/21 1,535 1,607 1,535 1,600 251,500
2020/12/18 1,523 1,527 1,501 1,523 113,100
2020/12/17 1,478 1,512 1,478 1,511 164,700
2020/12/16 1,485 1,498 1,471 1,479 105,500
2020/12/15 1,472 1,504 1,463 1,490 213,600
2020/12/14 1,479 1,484 1,451 1,472 176,600
2020/12/11 1,520 1,530 1,457 1,486 240,800
2020/12/10 1,534 1,538 1,421 1,460 766,200
2020/12/09 1,565 1,586 1,534 1,582 154,200
2020/12/08 1,550 1,573 1,525 1,544 186,000
2020/12/07 1,618 1,626 1,537 1,537 181,100
2020/12/04 1,649 1,657 1,621 1,623 99,900
2020/12/03 1,692 1,697 1,644 1,653 180,500
2020/12/02 1,646 1,730 1,615 1,696 357,500
2020/12/01 1,602 1,655 1,591 1,629 206,000
2020/11/30 1,600 1,662 1,532 1,587 1,274,200
2020/11/27 1,550 1,614 1,544 1,600 241,900
2020/11/26 1,552 1,586 1,517 1,579 151,300
2020/11/25 1,566 1,575 1,540 1,575 186,600
2020/11/24 1,550 1,605 1,550 1,564 214,500
2020/11/20 1,530 1,560 1,514 1,536 134,300
2020/11/19 1,540 1,543 1,496 1,514 301,500
2020/11/18 1,503 1,577 1,476 1,512 334,700
2020/11/17 1,481 1,492 1,438 1,473 381,100
2020/11/16 1,532 1,540 1,487 1,510 234,600
2020/11/13 1,509 1,554 1,485 1,532 409,500
2020/11/12 1,503 1,503 1,383 1,499 838,800
2020/11/11 1,559 1,575 1,498 1,534 323,100
2020/11/10 1,624 1,651 1,544 1,559 466,700
2020/11/09 1,680 1,777 1,673 1,744 365,200
2020/11/06 1,662 1,668 1,624 1,657 164,200
2020/11/05 1,593 1,654 1,593 1,646 266,400
2020/11/04 1,560 1,581 1,535 1,566 181,700
2020/11/02 1,550 1,559 1,515 1,523 113,300
2020/10/30 1,558 1,567 1,530 1,534 192,900
2020/10/29 1,610 1,630 1,571 1,582 116,100
2020/10/28 1,651 1,667 1,610 1,632 120,800
2020/10/27 1,550 1,639 1,537 1,636 191,000
2020/10/26 1,623 1,637 1,596 1,597 204,900
2020/10/23 1,685 1,685 1,631 1,645 255,200
2020/10/22 1,729 1,732 1,677 1,691 244,700
2020/10/21 1,772 1,785 1,740 1,753 277,800
2020/10/20 1,700 1,773 1,697 1,767 230,500
2020/10/19 1,669 1,703 1,655 1,701 145,200
2020/10/16 1,725 1,734 1,653 1,670 209,200
2020/10/15 1,725 1,773 1,720 1,743 368,800
2020/10/14 1,687 1,710 1,668 1,693 187,400
2020/10/13 1,670 1,693 1,637 1,687 238,300
2020/10/12 1,737 1,755 1,680 1,693 297,500
2020/10/09 1,711 1,735 1,688 1,735 399,900
2020/10/08 1,677 1,712 1,648 1,708 360,900
2020/10/07 1,564 1,677 1,556 1,672 542,200
2020/10/06 1,550 1,615 1,547 1,577 421,000
2020/10/05 1,451 1,538 1,451 1,503 258,100
2020/10/02 1,476 1,499 1,412 1,427 191,200
2020/09/30 1,500 1,516 1,457 1,466 148,500
2020/09/29 1,460 1,514 1,460 1,504 126,500
2020/09/28 1,470 1,503 1,449 1,475 179,800
2020/09/25 1,427 1,469 1,412 1,457 135,700
2020/09/24 1,410 1,443 1,383 1,431 209,800
2020/09/23 1,427 1,437 1,412 1,429 131,400
2020/09/18 1,438 1,445 1,418 1,437 100,900
2020/09/17 1,444 1,454 1,407 1,450 147,500
2020/09/16 1,440 1,459 1,432 1,446 148,200
2020/09/15 1,446 1,474 1,417 1,442 234,400
2020/09/14 1,514 1,515 1,446 1,458 316,800
2020/09/11 1,514 1,520 1,466 1,514 246,100
2020/09/10 1,480 1,514 1,464 1,484 324,100
2020/09/09 1,465 1,480 1,442 1,462 427,400
2020/09/08 1,473 1,480 1,416 1,456 562,500
2020/09/07 1,485 1,504 1,458 1,472 449,000
2020/09/04 1,528 1,549 1,495 1,500 385,800
2020/09/03 1,601 1,607 1,534 1,557 328,000
2020/09/02 1,590 1,608 1,570 1,600 292,300
2020/09/01 1,564 1,598 1,553 1,590 272,600
2020/08/31 1,558 1,584 1,530 1,551 358,800
2020/08/28 1,603 1,606 1,490 1,531 1,062,100
2020/08/27 1,677 1,677 1,606 1,615 484,000
2020/08/26 1,637 1,680 1,606 1,652 541,300
2020/08/25 1,651 1,671 1,609 1,616 693,900
2020/08/24 1,590 1,625 1,562 1,613 528,900
2020/08/21 1,558 1,584 1,511 1,582 608,900
2020/08/20 1,515 1,526 1,489 1,521 331,100
2020/08/19 1,534 1,585 1,519 1,531 709,400
2020/08/18 1,441 1,520 1,424 1,508 1,102,600
2020/08/17 1,400 1,404 1,359 1,393 429,200
2020/08/14 1,466 1,475 1,396 1,408 737,500
2020/08/13 1,423 1,548 1,408 1,481 1,570,100
2020/08/12 1,355 1,419 1,342 1,414 711,500
2020/08/11 1,366 1,448 1,326 1,390 835,300
2020/08/07 1,294 1,361 1,285 1,346 548,800
2020/08/06 1,300 1,325 1,288 1,307 281,100
2020/08/05 1,319 1,339 1,290 1,290 250,800
2020/08/04 1,306 1,315 1,264 1,309 349,100
2020/08/03 1,301 1,311 1,248 1,285 492,800
2020/07/31 1,307 1,313 1,255 1,285 441,200
2020/07/30 1,329 1,330 1,283 1,320 436,900
2020/07/29 1,406 1,412 1,307 1,338 1,557,800
2020/07/28 1,313 1,443 1,313 1,436 1,310,800
2020/07/27 1,264 1,328 1,247 1,320 669,800
2020/07/22 1,309 1,313 1,246 1,275 996,800
2020/07/21 1,321 1,364 1,281 1,317 908,900
2020/07/20 1,184 1,408 1,180 1,316 2,256,100
2020/07/17 1,191 1,234 1,140 1,168 809,100
2020/07/16 1,168 1,194 1,154 1,178 914,700
2020/07/15 1,150 1,206 1,140 1,188 1,454,500
2020/07/14 1,070 1,226 1,064 1,172 4,164,000
2020/07/13 1,054 1,101 1,037 1,070 1,106,700
2020/07/10 1,077 1,123 1,072 1,076 584,200
2020/07/09 1,143 1,153 1,069 1,076 677,400
2020/07/08 1,150 1,173 1,121 1,163 443,400
2020/07/07 1,181 1,212 1,126 1,156 653,200
2020/07/06 1,123 1,200 1,104 1,193 1,051,000
2020/07/03 1,199 1,249 1,179 1,243 227,000
2020/07/02 1,230 1,231 1,166 1,190 368,000
2020/07/01 1,244 1,280 1,202 1,212 275,600
2020/06/30 1,240 1,243 1,207 1,220 249,600
2020/06/29 1,204 1,224 1,182 1,213 339,900
2020/06/26 1,197 1,243 1,188 1,231 464,000
2020/06/25 1,184 1,202 1,160 1,167 346,000
2020/06/24 1,180 1,226 1,176 1,189 313,900
2020/06/23 1,190 1,201 1,153 1,166 201,800
2020/06/22 1,182 1,205 1,160 1,173 222,100
2020/06/19 1,210 1,210 1,170 1,192 248,100
2020/06/18 1,260 1,264 1,197 1,215 585,800
2020/06/17 1,177 1,284 1,172 1,268 1,042,600
2020/06/16 1,110 1,193 1,096 1,174 734,400
2020/06/15 1,098 1,127 1,072 1,083 368,400
2020/06/12 1,040 1,101 1,020 1,093 465,700
2020/06/11 1,079 1,114 1,057 1,064 481,700
2020/06/10 1,100 1,109 1,076 1,090 499,800
2020/06/09 1,079 1,129 1,060 1,119 496,400
2020/06/08 1,090 1,090 1,019 1,071 753,200
2020/06/05 1,138 1,149 1,101 1,120 441,700
2020/06/04 1,156 1,174 1,123 1,163 381,200
2020/06/03 1,196 1,227 1,143 1,166 539,900
2020/06/02 1,180 1,198 1,139 1,186 448,000
2020/06/01 1,080 1,187 1,076 1,175 727,400
2020/05/29 1,086 1,086 1,052 1,067 206,300
2020/05/28 1,040 1,088 1,033 1,088 259,200
2020/05/27 1,046 1,051 1,009 1,048 372,200
2020/05/26 1,086 1,109 1,051 1,062 425,100
2020/05/25 1,044 1,112 1,039 1,091 826,800
2020/05/22 984 1,019 969 1,009 331,900
2020/05/21 996 1,017 971 999 470,300
2020/05/20 925 1,024 923 998 811,700
2020/05/19 912 936 876 919 365,700
2020/05/18 948 969 890 909 568,100
2020/05/15 862 969 853 950 822,800
2020/05/14 887 916 845 907 839,500
2020/05/13 826 917 807 917 1,079,900
2020/05/12 728 780 722 767 218,800
2020/05/11 701 730 701 728 112,000
2020/05/08 700 709 699 703 50,400
2020/05/07 709 715 693 702 77,200
2020/05/01 703 720 697 699 54,900
2020/04/30 700 714 700 712 77,200
2020/04/28 686 695 679 695 16,100
2020/04/27 685 690 675 688 41,100
2020/04/24 652 674 650 674 52,400
2020/04/23 650 657 641 642 54,200
2020/04/22 641 667 620 646 61,600
2020/04/21 662 683 651 651 89,600
2020/04/20 694 694 671 682 76,600
2020/04/17 702 716 691 695 224,600
2020/04/16 644 683 636 682 111,000
2020/04/15 611 644 611 641 85,300
2020/04/14 594 606 590 605 82,200
2020/04/13 585 597 581 590 66,600
2020/04/10 584 584 571 578 31,400
2020/04/09 590 590 577 580 53,000
2020/04/08 590 595 581 590 57,200
2020/04/07 589 599 571 583 63,300
2020/04/06 594 601 563 579 113,600
2020/04/03 597 608 590 594 20,900
2020/04/02 602 609 598 600 18,100
2020/04/01 606 612 593 602 60,000
2020/03/31 605 613 596 599 44,300
2020/03/30 594 623 594 615 76,500
2020/03/27 620 644 619 634 84,200
2020/03/26 590 616 572 611 100,300
2020/03/25 599 601 588 590 126,700
2020/03/24 574 587 569 572 98,100
2020/03/23 585 593 576 584 164,300
2020/03/19 611 620 584 589 210,800
2020/03/18 627 634 600 611 99,800
2020/03/17 609 642 584 637 76,400
2020/03/16 606 627 600 610 55,200
2020/03/13 590 600 566 596 236,200
2020/03/12 640 658 639 650 134,200
2020/03/11 638 657 626 650 107,700
2020/03/10 630 648 605 647 195,900
2020/03/09 651 652 609 642 279,300
2020/03/06 692 699 676 679 58,000
2020/03/05 699 700 692 700 23,800
2020/03/04 681 699 681 692 54,300
2020/03/03 690 697 679 691 103,600
2020/03/02 678 697 676 681 156,800
2020/02/28 688 699 670 689 130,500
2020/02/27 705 711 700 705 92,600
2020/02/26 699 705 690 698 61,500
2020/02/25 690 703 682 690 94,900
2020/02/21 710 712 703 710 42,900
2020/02/20 716 720 708 712 26,100
2020/02/19 705 717 705 716 10,700
2020/02/18 704 708 701 708 25,900
2020/02/17 704 707 698 701 33,500
2020/02/14 709 716 707 709 26,100
2020/02/13 723 729 708 718 62,100
2020/02/12 729 731 718 719 20,400
2020/02/10 721 748 721 730 76,600
2020/02/07 709 728 709 721 39,800
2020/02/06 710 718 710 712 21,800
2020/02/05 710 714 709 710 10,800
2020/02/04 712 713 704 709 16,400
2020/02/03 704 710 704 706 8,000
2020/01/31 715 723 713 717 7,500
2020/01/30 704 720 700 715 52,800
2020/01/29 708 708 704 705 13,800
2020/01/28 700 707 697 706 34,600
2020/01/27 699 706 695 704 55,800
2020/01/24 712 712 698 705 44,400
2020/01/23 705 711 699 704 19,500
2020/01/22 719 719 704 705 27,300
2020/01/21 714 714 696 712 74,300
2020/01/20 717 717 710 714 16,500
2020/01/17 719 724 707 711 61,600
2020/01/16 730 732 717 719 59,300
2020/01/15 736 743 721 725 62,300
2020/01/14 735 748 735 744 55,000
2020/01/10 727 739 727 735 44,500
2020/01/09 722 733 721 733 49,400
2020/01/08 714 727 708 721 48,800
2020/01/07 711 733 708 722 54,500
2020/01/06 719 723 710 711 52,400

このページの先頭へ