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 |
|---|---|---|---|---|---|
| 2021/12/30 | 901 | 918 | 886 | 916 | 472,500 |
| 2021/12/29 | 931 | 933 | 903 | 911 | 209,500 |
| 2021/12/28 | 948 | 970 | 929 | 931 | 200,200 |
| 2021/12/27 | 951 | 953 | 934 | 936 | 207,000 |
| 2021/12/24 | 990 | 993 | 958 | 962 | 241,700 |
| 2021/12/23 | 998 | 999 | 980 | 982 | 150,200 |
| 2021/12/22 | 962 | 979 | 948 | 975 | 183,000 |
| 2021/12/21 | 960 | 973 | 943 | 947 | 159,900 |
| 2021/12/20 | 963 | 966 | 946 | 946 | 306,100 |
| 2021/12/17 | 1,004 | 1,004 | 969 | 977 | 254,300 |
| 2021/12/16 | 1,021 | 1,029 | 991 | 993 | 139,400 |
| 2021/12/15 | 992 | 1,016 | 978 | 999 | 227,500 |
| 2021/12/14 | 990 | 1,002 | 977 | 981 | 298,400 |
| 2021/12/13 | 1,014 | 1,023 | 993 | 993 | 302,900 |
| 2021/12/10 | 1,049 | 1,051 | 1,001 | 1,004 | 319,100 |
| 2021/12/09 | 1,108 | 1,108 | 1,040 | 1,041 | 411,600 |
| 2021/12/08 | 1,102 | 1,106 | 1,070 | 1,078 | 255,700 |
| 2021/12/07 | 1,076 | 1,088 | 1,049 | 1,079 | 235,200 |
| 2021/12/06 | 1,113 | 1,113 | 1,072 | 1,075 | 277,900 |
| 2021/12/03 | 1,103 | 1,133 | 1,094 | 1,124 | 140,300 |
| 2021/12/02 | 1,093 | 1,104 | 1,085 | 1,094 | 164,500 |
| 2021/12/01 | 1,132 | 1,139 | 1,082 | 1,102 | 291,000 |
| 2021/11/30 | 1,106 | 1,165 | 1,104 | 1,139 | 409,100 |
| 2021/11/29 | 1,142 | 1,142 | 1,110 | 1,111 | 199,800 |
| 2021/11/26 | 1,175 | 1,175 | 1,124 | 1,147 | 152,200 |
| 2021/11/25 | 1,168 | 1,173 | 1,152 | 1,161 | 94,500 |
| 2021/11/24 | 1,143 | 1,161 | 1,134 | 1,154 | 250,800 |
| 2021/11/22 | 1,118 | 1,132 | 1,102 | 1,130 | 243,500 |
| 2021/11/19 | 1,143 | 1,155 | 1,084 | 1,112 | 696,200 |
| 2021/11/18 | 1,193 | 1,213 | 1,180 | 1,203 | 129,900 |
| 2021/11/17 | 1,217 | 1,226 | 1,174 | 1,181 | 93,500 |
| 2021/11/16 | 1,200 | 1,218 | 1,182 | 1,205 | 193,200 |
| 2021/11/15 | 1,207 | 1,211 | 1,165 | 1,179 | 180,900 |
| 2021/11/12 | 1,210 | 1,215 | 1,190 | 1,200 | 143,100 |
| 2021/11/11 | 1,178 | 1,213 | 1,172 | 1,197 | 151,000 |
| 2021/11/10 | 1,190 | 1,195 | 1,162 | 1,169 | 236,500 |
| 2021/11/09 | 1,192 | 1,195 | 1,170 | 1,192 | 136,500 |
| 2021/11/08 | 1,192 | 1,196 | 1,171 | 1,191 | 191,600 |
| 2021/11/05 | 1,184 | 1,184 | 1,153 | 1,171 | 167,500 |
| 2021/11/04 | 1,192 | 1,192 | 1,150 | 1,167 | 144,800 |
| 2021/11/02 | 1,174 | 1,176 | 1,159 | 1,167 | 168,200 |
| 2021/11/01 | 1,169 | 1,174 | 1,147 | 1,160 | 241,500 |
| 2021/10/29 | 1,145 | 1,156 | 1,122 | 1,129 | 171,600 |
| 2021/10/28 | 1,140 | 1,154 | 1,126 | 1,144 | 247,500 |
| 2021/10/27 | 1,133 | 1,137 | 1,120 | 1,136 | 189,500 |
| 2021/10/26 | 1,144 | 1,160 | 1,132 | 1,140 | 152,500 |
| 2021/10/25 | 1,170 | 1,170 | 1,141 | 1,154 | 294,400 |
| 2021/10/22 | 1,212 | 1,215 | 1,174 | 1,174 | 322,600 |
| 2021/10/21 | 1,269 | 1,270 | 1,217 | 1,220 | 222,700 |
| 2021/10/20 | 1,293 | 1,309 | 1,274 | 1,278 | 236,200 |
| 2021/10/19 | 1,286 | 1,299 | 1,237 | 1,256 | 107,800 |
| 2021/10/18 | 1,303 | 1,310 | 1,255 | 1,262 | 125,200 |
| 2021/10/15 | 1,298 | 1,315 | 1,276 | 1,296 | 124,800 |
| 2021/10/14 | 1,344 | 1,344 | 1,284 | 1,290 | 160,300 |
| 2021/10/13 | 1,365 | 1,373 | 1,344 | 1,346 | 248,400 |
| 2021/10/12 | 1,340 | 1,368 | 1,320 | 1,342 | 187,000 |
| 2021/10/11 | 1,328 | 1,350 | 1,320 | 1,325 | 235,700 |
| 2021/10/08 | 1,313 | 1,320 | 1,295 | 1,303 | 269,900 |
| 2021/10/07 | 1,309 | 1,309 | 1,268 | 1,289 | 317,900 |
| 2021/10/06 | 1,323 | 1,340 | 1,289 | 1,302 | 251,300 |
| 2021/10/05 | 1,340 | 1,359 | 1,302 | 1,303 | 571,600 |
| 2021/10/04 | 1,314 | 1,362 | 1,304 | 1,326 | 409,400 |
| 2021/10/01 | 1,251 | 1,296 | 1,251 | 1,290 | 333,600 |
| 2021/09/30 | 1,242 | 1,276 | 1,234 | 1,259 | 390,700 |
| 2021/09/29 | 1,221 | 1,235 | 1,210 | 1,223 | 434,600 |
| 2021/09/28 | 1,231 | 1,238 | 1,211 | 1,229 | 171,400 |
| 2021/09/27 | 1,228 | 1,250 | 1,200 | 1,247 | 212,700 |
| 2021/09/24 | 1,285 | 1,288 | 1,246 | 1,252 | 454,700 |
| 2021/09/22 | 1,235 | 1,267 | 1,231 | 1,245 | 486,400 |
| 2021/09/21 | 1,220 | 1,244 | 1,205 | 1,235 | 240,000 |
| 2021/09/17 | 1,180 | 1,280 | 1,180 | 1,270 | 837,000 |
| 2021/09/16 | 1,150 | 1,190 | 1,129 | 1,165 | 1,023,100 |
| 2021/09/15 | 1,148 | 1,156 | 1,130 | 1,150 | 264,100 |
| 2021/09/14 | 1,126 | 1,149 | 1,125 | 1,140 | 444,300 |
| 2021/09/13 | 1,152 | 1,154 | 1,125 | 1,127 | 710,200 |
| 2021/09/10 | 1,150 | 1,152 | 1,140 | 1,150 | 460,200 |
| 2021/09/09 | 1,151 | 1,170 | 1,130 | 1,140 | 1,634,200 |
| 2021/09/08 | 1,201 | 1,219 | 1,163 | 1,181 | 861,900 |
| 2021/09/07 | 1,227 | 1,245 | 1,210 | 1,219 | 388,100 |
| 2021/09/06 | 1,215 | 1,255 | 1,214 | 1,224 | 346,500 |
| 2021/09/03 | 1,161 | 1,200 | 1,161 | 1,195 | 130,500 |
| 2021/09/02 | 1,177 | 1,201 | 1,165 | 1,173 | 307,500 |
| 2021/09/01 | 1,180 | 1,236 | 1,180 | 1,205 | 460,800 |
| 2021/08/31 | 1,266 | 1,320 | 1,266 | 1,293 | 158,700 |
| 2021/08/30 | 1,237 | 1,272 | 1,237 | 1,266 | 134,500 |
| 2021/08/27 | 1,230 | 1,232 | 1,204 | 1,227 | 43,400 |
| 2021/08/26 | 1,250 | 1,250 | 1,220 | 1,230 | 44,900 |
| 2021/08/25 | 1,259 | 1,261 | 1,224 | 1,229 | 84,600 |
| 2021/08/24 | 1,250 | 1,253 | 1,233 | 1,245 | 150,700 |
| 2021/08/23 | 1,231 | 1,246 | 1,216 | 1,225 | 112,600 |
| 2021/08/20 | 1,219 | 1,231 | 1,199 | 1,201 | 176,800 |
| 2021/08/19 | 1,184 | 1,255 | 1,174 | 1,219 | 277,600 |
| 2021/08/18 | 1,172 | 1,212 | 1,128 | 1,204 | 472,100 |
| 2021/08/17 | 1,128 | 1,133 | 1,105 | 1,112 | 88,900 |
| 2021/08/16 | 1,134 | 1,148 | 1,114 | 1,138 | 118,000 |
| 2021/08/13 | 1,115 | 1,165 | 1,114 | 1,141 | 230,400 |
| 2021/08/12 | 1,105 | 1,155 | 1,100 | 1,102 | 281,000 |
| 2021/08/11 | 1,195 | 1,207 | 1,177 | 1,186 | 191,600 |
| 2021/08/10 | 1,169 | 1,192 | 1,156 | 1,190 | 249,200 |
| 2021/08/06 | 1,161 | 1,175 | 1,145 | 1,172 | 59,600 |
| 2021/08/05 | 1,136 | 1,166 | 1,136 | 1,160 | 106,400 |
| 2021/08/04 | 1,139 | 1,143 | 1,127 | 1,139 | 67,400 |
| 2021/08/03 | 1,140 | 1,150 | 1,126 | 1,128 | 69,300 |
| 2021/08/02 | 1,141 | 1,142 | 1,114 | 1,135 | 79,600 |
| 2021/07/30 | 1,148 | 1,150 | 1,128 | 1,130 | 38,700 |
| 2021/07/29 | 1,140 | 1,152 | 1,133 | 1,148 | 61,400 |
| 2021/07/28 | 1,164 | 1,168 | 1,121 | 1,127 | 82,200 |
| 2021/07/27 | 1,166 | 1,175 | 1,160 | 1,174 | 56,700 |
| 2021/07/26 | 1,160 | 1,165 | 1,146 | 1,158 | 96,400 |
| 2021/07/21 | 1,160 | 1,166 | 1,152 | 1,158 | 70,600 |
| 2021/07/20 | 1,150 | 1,155 | 1,137 | 1,150 | 68,300 |
| 2021/07/19 | 1,174 | 1,181 | 1,147 | 1,150 | 91,800 |
| 2021/07/16 | 1,153 | 1,178 | 1,152 | 1,177 | 99,400 |
| 2021/07/15 | 1,173 | 1,173 | 1,131 | 1,142 | 135,400 |
| 2021/07/14 | 1,179 | 1,190 | 1,175 | 1,178 | 89,600 |
| 2021/07/13 | 1,160 | 1,178 | 1,137 | 1,171 | 223,200 |
| 2021/07/12 | 1,167 | 1,171 | 1,150 | 1,160 | 150,100 |
| 2021/07/09 | 1,153 | 1,167 | 1,150 | 1,153 | 203,800 |
| 2021/07/08 | 1,191 | 1,194 | 1,156 | 1,161 | 103,200 |
| 2021/07/07 | 1,200 | 1,208 | 1,191 | 1,199 | 77,900 |
| 2021/07/06 | 1,221 | 1,224 | 1,213 | 1,213 | 32,700 |
| 2021/07/05 | 1,207 | 1,238 | 1,207 | 1,238 | 71,900 |
| 2021/07/02 | 1,201 | 1,215 | 1,201 | 1,211 | 54,900 |
| 2021/07/01 | 1,236 | 1,236 | 1,203 | 1,207 | 57,100 |
| 2021/06/30 | 1,250 | 1,254 | 1,223 | 1,236 | 79,600 |
| 2021/06/29 | 1,267 | 1,275 | 1,237 | 1,247 | 92,000 |
| 2021/06/28 | 1,258 | 1,264 | 1,251 | 1,257 | 80,600 |
| 2021/06/25 | 1,250 | 1,253 | 1,239 | 1,249 | 80,900 |
| 2021/06/24 | 1,249 | 1,249 | 1,217 | 1,231 | 73,900 |
| 2021/06/23 | 1,232 | 1,247 | 1,209 | 1,246 | 90,800 |
| 2021/06/22 | 1,188 | 1,232 | 1,175 | 1,231 | 145,000 |
| 2021/06/21 | 1,158 | 1,175 | 1,126 | 1,135 | 124,500 |
| 2021/06/18 | 1,239 | 1,242 | 1,187 | 1,188 | 108,100 |
| 2021/06/17 | 1,256 | 1,272 | 1,226 | 1,246 | 156,200 |
| 2021/06/16 | 1,289 | 1,307 | 1,271 | 1,281 | 125,800 |
| 2021/06/15 | 1,288 | 1,297 | 1,266 | 1,290 | 87,500 |
| 2021/06/14 | 1,264 | 1,286 | 1,250 | 1,275 | 49,900 |
| 2021/06/11 | 1,282 | 1,285 | 1,264 | 1,264 | 121,000 |
| 2021/06/10 | 1,256 | 1,279 | 1,249 | 1,265 | 69,500 |
| 2021/06/09 | 1,282 | 1,289 | 1,254 | 1,268 | 91,500 |
| 2021/06/08 | 1,266 | 1,297 | 1,247 | 1,286 | 102,400 |
| 2021/06/07 | 1,260 | 1,284 | 1,243 | 1,264 | 144,100 |
| 2021/06/04 | 1,278 | 1,278 | 1,254 | 1,266 | 84,900 |
| 2021/06/03 | 1,283 | 1,285 | 1,255 | 1,268 | 99,800 |
| 2021/06/02 | 1,235 | 1,257 | 1,227 | 1,253 | 49,200 |
| 2021/06/01 | 1,229 | 1,243 | 1,217 | 1,238 | 70,200 |
| 2021/05/31 | 1,220 | 1,229 | 1,195 | 1,226 | 79,200 |
| 2021/05/28 | 1,191 | 1,220 | 1,170 | 1,214 | 123,900 |
| 2021/05/27 | 1,165 | 1,184 | 1,151 | 1,180 | 162,300 |
| 2021/05/26 | 1,170 | 1,178 | 1,142 | 1,142 | 80,700 |
| 2021/05/25 | 1,182 | 1,188 | 1,170 | 1,180 | 93,800 |
| 2021/05/24 | 1,172 | 1,193 | 1,171 | 1,182 | 109,600 |
| 2021/05/21 | 1,166 | 1,198 | 1,156 | 1,186 | 94,200 |
| 2021/05/20 | 1,167 | 1,191 | 1,157 | 1,165 | 112,800 |
| 2021/05/19 | 1,190 | 1,227 | 1,161 | 1,167 | 137,300 |
| 2021/05/18 | 1,174 | 1,196 | 1,145 | 1,194 | 116,100 |
| 2021/05/17 | 1,155 | 1,203 | 1,155 | 1,174 | 190,800 |
| 2021/05/14 | 1,200 | 1,229 | 1,134 | 1,162 | 318,100 |
| 2021/05/13 | 1,236 | 1,260 | 1,217 | 1,245 | 100,600 |
| 2021/05/12 | 1,253 | 1,296 | 1,243 | 1,259 | 87,900 |
| 2021/05/11 | 1,250 | 1,253 | 1,235 | 1,245 | 51,700 |
| 2021/05/10 | 1,276 | 1,281 | 1,251 | 1,266 | 37,500 |
| 2021/05/07 | 1,290 | 1,303 | 1,275 | 1,277 | 55,500 |
| 2021/05/06 | 1,309 | 1,309 | 1,288 | 1,290 | 74,200 |
| 2021/04/30 | 1,280 | 1,309 | 1,273 | 1,308 | 96,800 |
| 2021/04/28 | 1,262 | 1,281 | 1,255 | 1,280 | 59,300 |
| 2021/04/27 | 1,263 | 1,274 | 1,245 | 1,271 | 53,900 |
| 2021/04/26 | 1,243 | 1,268 | 1,238 | 1,267 | 66,800 |
| 2021/04/23 | 1,260 | 1,265 | 1,241 | 1,243 | 56,600 |
| 2021/04/22 | 1,224 | 1,262 | 1,222 | 1,256 | 79,300 |
| 2021/04/21 | 1,222 | 1,224 | 1,186 | 1,200 | 202,600 |
| 2021/04/20 | 1,285 | 1,294 | 1,248 | 1,248 | 118,500 |
| 2021/04/19 | 1,298 | 1,306 | 1,291 | 1,302 | 65,600 |
| 2021/04/16 | 1,274 | 1,304 | 1,268 | 1,303 | 135,000 |
| 2021/04/15 | 1,263 | 1,269 | 1,247 | 1,258 | 110,800 |
| 2021/04/14 | 1,300 | 1,301 | 1,271 | 1,282 | 137,100 |
| 2021/04/13 | 1,312 | 1,326 | 1,297 | 1,299 | 130,900 |
| 2021/04/12 | 1,315 | 1,329 | 1,303 | 1,307 | 117,700 |
| 2021/04/09 | 1,285 | 1,303 | 1,282 | 1,303 | 177,000 |
| 2021/04/08 | 1,279 | 1,296 | 1,262 | 1,290 | 177,900 |
| 2021/04/07 | 1,300 | 1,317 | 1,261 | 1,274 | 222,700 |
| 2021/04/06 | 1,316 | 1,350 | 1,291 | 1,292 | 147,500 |
| 2021/04/05 | 1,316 | 1,337 | 1,308 | 1,310 | 83,100 |
| 2021/04/02 | 1,343 | 1,343 | 1,310 | 1,316 | 138,200 |
| 2021/04/01 | 1,267 | 1,325 | 1,265 | 1,323 | 127,800 |
| 2021/03/31 | 1,259 | 1,270 | 1,246 | 1,266 | 117,400 |
| 2021/03/30 | 1,237 | 1,265 | 1,230 | 1,265 | 155,800 |
| 2021/03/29 | 1,255 | 1,272 | 1,239 | 1,255 | 280,300 |
| 2021/03/26 | 1,315 | 1,318 | 1,278 | 1,285 | 145,300 |
| 2021/03/25 | 1,258 | 1,298 | 1,220 | 1,293 | 254,900 |
| 2021/03/24 | 1,320 | 1,320 | 1,258 | 1,262 | 224,100 |
| 2021/03/23 | 1,360 | 1,360 | 1,330 | 1,335 | 125,900 |
| 2021/03/22 | 1,399 | 1,399 | 1,355 | 1,365 | 157,400 |
| 2021/03/19 | 1,408 | 1,415 | 1,380 | 1,399 | 114,300 |
| 2021/03/18 | 1,426 | 1,427 | 1,401 | 1,417 | 82,100 |
| 2021/03/17 | 1,435 | 1,435 | 1,394 | 1,407 | 112,600 |
| 2021/03/16 | 1,455 | 1,455 | 1,422 | 1,429 | 59,800 |
| 2021/03/15 | 1,465 | 1,465 | 1,415 | 1,456 | 96,000 |
| 2021/03/12 | 1,430 | 1,465 | 1,422 | 1,463 | 189,000 |
| 2021/03/11 | 1,369 | 1,406 | 1,369 | 1,400 | 96,500 |
| 2021/03/10 | 1,375 | 1,392 | 1,359 | 1,383 | 158,100 |
| 2021/03/09 | 1,388 | 1,388 | 1,326 | 1,366 | 279,000 |
| 2021/03/08 | 1,426 | 1,429 | 1,391 | 1,406 | 229,500 |
| 2021/03/05 | 1,440 | 1,440 | 1,394 | 1,420 | 178,600 |
| 2021/03/04 | 1,422 | 1,468 | 1,416 | 1,466 | 187,700 |
| 2021/03/03 | 1,410 | 1,426 | 1,380 | 1,422 | 153,800 |
| 2021/03/02 | 1,462 | 1,462 | 1,400 | 1,406 | 202,300 |
| 2021/03/01 | 1,450 | 1,475 | 1,435 | 1,444 | 183,600 |
| 2021/02/26 | 1,451 | 1,500 | 1,433 | 1,499 | 178,500 |
| 2021/02/25 | 1,459 | 1,504 | 1,439 | 1,475 | 179,600 |
| 2021/02/24 | 1,486 | 1,487 | 1,430 | 1,430 | 202,600 |
| 2021/02/22 | 1,499 | 1,499 | 1,467 | 1,486 | 105,000 |
| 2021/02/19 | 1,449 | 1,489 | 1,447 | 1,477 | 136,700 |
| 2021/02/18 | 1,520 | 1,560 | 1,481 | 1,481 | 178,900 |
| 2021/02/17 | 1,575 | 1,582 | 1,496 | 1,502 | 237,100 |
| 2021/02/16 | 1,602 | 1,644 | 1,592 | 1,599 | 103,900 |
| 2021/02/15 | 1,665 | 1,679 | 1,616 | 1,624 | 255,900 |
| 2021/02/12 | 1,580 | 1,682 | 1,580 | 1,665 | 356,200 |
| 2021/02/10 | 1,499 | 1,600 | 1,496 | 1,575 | 410,100 |
| 2021/02/09 | 1,459 | 1,488 | 1,448 | 1,482 | 159,700 |
| 2021/02/08 | 1,468 | 1,468 | 1,430 | 1,455 | 189,600 |
| 2021/02/05 | 1,458 | 1,469 | 1,437 | 1,446 | 107,700 |
| 2021/02/04 | 1,470 | 1,471 | 1,424 | 1,432 | 112,800 |
| 2021/02/03 | 1,441 | 1,485 | 1,432 | 1,473 | 128,100 |
| 2021/02/02 | 1,453 | 1,457 | 1,417 | 1,430 | 114,000 |
| 2021/02/01 | 1,430 | 1,455 | 1,425 | 1,427 | 98,300 |
| 2021/01/29 | 1,480 | 1,482 | 1,427 | 1,428 | 168,800 |
| 2021/01/28 | 1,474 | 1,479 | 1,451 | 1,461 | 186,600 |
| 2021/01/27 | 1,532 | 1,555 | 1,500 | 1,501 | 107,800 |
| 2021/01/26 | 1,548 | 1,549 | 1,515 | 1,515 | 97,200 |
| 2021/01/25 | 1,536 | 1,560 | 1,518 | 1,546 | 101,900 |
| 2021/01/22 | 1,536 | 1,543 | 1,508 | 1,510 | 140,400 |
| 2021/01/21 | 1,577 | 1,577 | 1,532 | 1,538 | 146,000 |
| 2021/01/20 | 1,610 | 1,626 | 1,567 | 1,567 | 89,200 |
| 2021/01/19 | 1,586 | 1,609 | 1,572 | 1,609 | 95,100 |
| 2021/01/18 | 1,542 | 1,583 | 1,525 | 1,578 | 146,800 |
| 2021/01/15 | 1,603 | 1,607 | 1,525 | 1,550 | 168,500 |
| 2021/01/14 | 1,642 | 1,650 | 1,596 | 1,603 | 136,300 |
| 2021/01/13 | 1,657 | 1,684 | 1,637 | 1,644 | 227,500 |
| 2021/01/12 | 1,715 | 1,727 | 1,663 | 1,671 | 169,500 |
| 2021/01/08 | 1,736 | 1,755 | 1,707 | 1,720 | 250,200 |
| 2021/01/07 | 1,680 | 1,727 | 1,680 | 1,716 | 166,100 |
| 2021/01/06 | 1,715 | 1,716 | 1,648 | 1,658 | 221,600 |
| 2021/01/05 | 1,681 | 1,765 | 1,667 | 1,731 | 410,600 |
| 2021/01/04 | 1,601 | 1,671 | 1,581 | 1,665 | 152,700 |