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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,864 | 1,868 | 1,814 | 1,822 | 168,000 |
| 2024/12/27 | 1,885 | 1,889 | 1,846 | 1,864 | 144,600 |
| 2024/12/26 | 1,938 | 1,939 | 1,878 | 1,885 | 158,700 |
| 2024/12/25 | 1,930 | 1,941 | 1,897 | 1,924 | 165,900 |
| 2024/12/24 | 1,870 | 1,936 | 1,857 | 1,936 | 256,800 |
| 2024/12/23 | 1,820 | 1,883 | 1,814 | 1,868 | 240,000 |
| 2024/12/20 | 1,820 | 1,837 | 1,794 | 1,803 | 319,500 |
| 2024/12/19 | 1,764 | 1,790 | 1,760 | 1,780 | 213,300 |
| 2024/12/18 | 1,819 | 1,819 | 1,766 | 1,786 | 461,600 |
| 2024/12/17 | 1,837 | 1,854 | 1,812 | 1,825 | 159,800 |
| 2024/12/16 | 1,849 | 1,853 | 1,799 | 1,837 | 119,500 |
| 2024/12/13 | 1,899 | 1,899 | 1,810 | 1,836 | 336,400 |
| 2024/12/12 | 1,870 | 1,908 | 1,844 | 1,859 | 354,900 |
| 2024/12/11 | 1,874 | 1,888 | 1,842 | 1,870 | 156,000 |
| 2024/12/10 | 1,883 | 1,891 | 1,865 | 1,884 | 123,500 |
| 2024/12/09 | 1,898 | 1,932 | 1,874 | 1,903 | 165,400 |
| 2024/12/06 | 1,888 | 1,911 | 1,873 | 1,892 | 131,100 |
| 2024/12/05 | 1,954 | 1,967 | 1,906 | 1,906 | 97,700 |
| 2024/12/04 | 1,983 | 1,986 | 1,939 | 1,941 | 181,600 |
| 2024/12/03 | 1,960 | 1,990 | 1,946 | 1,983 | 201,100 |
| 2024/12/02 | 1,990 | 2,037 | 1,962 | 1,975 | 218,800 |
| 2024/11/29 | 1,964 | 2,050 | 1,950 | 1,990 | 416,300 |
| 2024/11/28 | 1,928 | 1,962 | 1,897 | 1,941 | 120,100 |
| 2024/11/27 | 1,869 | 1,912 | 1,850 | 1,900 | 170,800 |
| 2024/11/26 | 1,931 | 1,933 | 1,829 | 1,855 | 393,500 |
| 2024/11/25 | 1,990 | 1,990 | 1,917 | 1,933 | 354,500 |
| 2024/11/22 | 2,047 | 2,054 | 1,989 | 1,990 | 281,600 |
| 2024/11/21 | 2,018 | 2,025 | 1,992 | 2,011 | 232,700 |
| 2024/11/20 | 2,100 | 2,120 | 2,018 | 2,025 | 258,100 |
| 2024/11/19 | 2,020 | 2,088 | 2,012 | 2,088 | 289,100 |
| 2024/11/18 | 2,013 | 2,051 | 1,956 | 2,011 | 275,400 |
| 2024/11/15 | 1,998 | 2,013 | 1,911 | 2,000 | 695,400 |
| 2024/11/14 | 2,000 | 2,028 | 1,981 | 2,000 | 317,700 |
| 2024/11/13 | 2,006 | 2,028 | 1,989 | 2,006 | 302,000 |
| 2024/11/12 | 2,011 | 2,036 | 1,996 | 2,003 | 196,800 |
| 2024/11/11 | 2,000 | 2,017 | 1,982 | 2,011 | 131,300 |
| 2024/11/08 | 1,983 | 2,018 | 1,966 | 2,000 | 245,800 |
| 2024/11/07 | 1,974 | 1,994 | 1,938 | 1,972 | 371,100 |
| 2024/11/06 | 1,930 | 1,976 | 1,902 | 1,942 | 413,500 |
| 2024/11/05 | 2,000 | 2,004 | 1,926 | 1,929 | 341,700 |
| 2024/11/01 | 2,002 | 2,015 | 1,983 | 1,991 | 243,600 |
| 2024/10/31 | 1,958 | 2,005 | 1,958 | 2,005 | 281,500 |
| 2024/10/30 | 1,936 | 1,963 | 1,918 | 1,963 | 295,400 |
| 2024/10/29 | 1,938 | 1,970 | 1,895 | 1,944 | 414,200 |
| 2024/10/28 | 1,859 | 1,933 | 1,859 | 1,929 | 167,400 |
| 2024/10/25 | 1,885 | 1,940 | 1,858 | 1,863 | 230,100 |
| 2024/10/24 | 1,870 | 1,901 | 1,858 | 1,871 | 218,800 |
| 2024/10/23 | 1,898 | 1,925 | 1,858 | 1,887 | 192,900 |
| 2024/10/22 | 1,875 | 1,934 | 1,845 | 1,897 | 572,400 |
| 2024/10/21 | 1,865 | 1,945 | 1,844 | 1,912 | 393,000 |
| 2024/10/18 | 1,860 | 1,881 | 1,823 | 1,825 | 322,200 |
| 2024/10/17 | 1,784 | 1,863 | 1,779 | 1,860 | 278,400 |
| 2024/10/16 | 1,780 | 1,815 | 1,771 | 1,784 | 157,200 |
| 2024/10/15 | 1,805 | 1,812 | 1,756 | 1,802 | 225,500 |
| 2024/10/11 | 1,789 | 1,805 | 1,766 | 1,769 | 126,900 |
| 2024/10/10 | 1,753 | 1,809 | 1,745 | 1,789 | 209,400 |
| 2024/10/09 | 1,727 | 1,802 | 1,727 | 1,749 | 225,100 |
| 2024/10/08 | 1,750 | 1,760 | 1,715 | 1,740 | 167,900 |
| 2024/10/07 | 1,737 | 1,762 | 1,721 | 1,747 | 230,400 |
| 2024/10/04 | 1,640 | 1,709 | 1,625 | 1,707 | 337,900 |
| 2024/10/03 | 1,694 | 1,697 | 1,643 | 1,647 | 235,200 |
| 2024/10/02 | 1,684 | 1,722 | 1,641 | 1,661 | 212,800 |
| 2024/10/01 | 1,657 | 1,694 | 1,646 | 1,684 | 128,800 |
| 2024/09/30 | 1,656 | 1,705 | 1,646 | 1,671 | 172,600 |
| 2024/09/27 | 1,705 | 1,705 | 1,656 | 1,677 | 134,400 |
| 2024/09/26 | 1,652 | 1,676 | 1,640 | 1,676 | 148,300 |
| 2024/09/25 | 1,663 | 1,663 | 1,628 | 1,628 | 93,700 |
| 2024/09/24 | 1,687 | 1,688 | 1,637 | 1,660 | 94,000 |
| 2024/09/20 | 1,706 | 1,708 | 1,655 | 1,655 | 188,300 |
| 2024/09/19 | 1,720 | 1,720 | 1,657 | 1,686 | 106,100 |
| 2024/09/18 | 1,704 | 1,704 | 1,646 | 1,656 | 97,100 |
| 2024/09/17 | 1,727 | 1,727 | 1,650 | 1,690 | 109,600 |
| 2024/09/13 | 1,755 | 1,756 | 1,696 | 1,705 | 144,600 |
| 2024/09/12 | 1,728 | 1,763 | 1,710 | 1,753 | 189,800 |
| 2024/09/11 | 1,726 | 1,759 | 1,662 | 1,703 | 276,700 |
| 2024/09/10 | 1,653 | 1,749 | 1,642 | 1,725 | 281,100 |
| 2024/09/09 | 1,609 | 1,648 | 1,603 | 1,640 | 170,200 |
| 2024/09/06 | 1,675 | 1,706 | 1,619 | 1,647 | 229,500 |
| 2024/09/05 | 1,675 | 1,703 | 1,641 | 1,669 | 277,300 |
| 2024/09/04 | 1,710 | 1,750 | 1,690 | 1,707 | 358,500 |
| 2024/09/03 | 1,749 | 1,754 | 1,727 | 1,740 | 198,700 |
| 2024/09/02 | 1,750 | 1,760 | 1,713 | 1,730 | 201,500 |
| 2024/08/30 | 1,760 | 1,776 | 1,711 | 1,765 | 320,800 |
| 2024/08/29 | 1,762 | 1,811 | 1,754 | 1,762 | 222,600 |
| 2024/08/28 | 1,854 | 1,858 | 1,784 | 1,797 | 380,400 |
| 2024/08/27 | 1,854 | 1,886 | 1,821 | 1,869 | 387,800 |
| 2024/08/26 | 1,778 | 1,845 | 1,771 | 1,845 | 281,000 |
| 2024/08/23 | 1,780 | 1,791 | 1,755 | 1,785 | 279,100 |
| 2024/08/22 | 1,738 | 1,787 | 1,738 | 1,776 | 274,300 |
| 2024/08/21 | 1,668 | 1,756 | 1,666 | 1,735 | 279,800 |
| 2024/08/20 | 1,630 | 1,703 | 1,618 | 1,683 | 240,300 |
| 2024/08/19 | 1,605 | 1,619 | 1,574 | 1,595 | 161,200 |
| 2024/08/16 | 1,619 | 1,627 | 1,578 | 1,605 | 147,800 |
| 2024/08/15 | 1,565 | 1,623 | 1,549 | 1,584 | 421,400 |
| 2024/08/14 | 1,553 | 1,645 | 1,535 | 1,631 | 481,400 |
| 2024/08/13 | 1,500 | 1,547 | 1,489 | 1,539 | 193,200 |
| 2024/08/09 | 1,524 | 1,539 | 1,464 | 1,500 | 145,700 |
| 2024/08/08 | 1,500 | 1,539 | 1,461 | 1,494 | 248,900 |
| 2024/08/07 | 1,411 | 1,549 | 1,410 | 1,522 | 316,800 |
| 2024/08/06 | 1,481 | 1,492 | 1,382 | 1,425 | 340,300 |
| 2024/08/05 | 1,380 | 1,401 | 1,250 | 1,271 | 404,100 |
| 2024/08/02 | 1,600 | 1,627 | 1,508 | 1,512 | 561,200 |
| 2024/08/01 | 1,688 | 1,693 | 1,640 | 1,657 | 265,100 |
| 2024/07/31 | 1,659 | 1,708 | 1,653 | 1,700 | 298,500 |
| 2024/07/30 | 1,683 | 1,706 | 1,663 | 1,667 | 227,300 |
| 2024/07/29 | 1,680 | 1,708 | 1,657 | 1,699 | 168,600 |
| 2024/07/26 | 1,649 | 1,685 | 1,604 | 1,661 | 237,900 |
| 2024/07/25 | 1,700 | 1,737 | 1,675 | 1,689 | 279,100 |
| 2024/07/24 | 1,706 | 1,711 | 1,679 | 1,680 | 146,500 |
| 2024/07/23 | 1,740 | 1,750 | 1,700 | 1,700 | 142,500 |
| 2024/07/22 | 1,730 | 1,740 | 1,701 | 1,725 | 243,900 |
| 2024/07/19 | 1,722 | 1,779 | 1,717 | 1,742 | 194,800 |
| 2024/07/18 | 1,776 | 1,796 | 1,717 | 1,737 | 382,400 |
| 2024/07/17 | 1,826 | 1,839 | 1,788 | 1,792 | 197,300 |
| 2024/07/16 | 1,829 | 1,865 | 1,816 | 1,822 | 241,900 |
| 2024/07/12 | 1,787 | 1,824 | 1,782 | 1,814 | 200,300 |
| 2024/07/11 | 1,800 | 1,801 | 1,777 | 1,790 | 203,600 |
| 2024/07/10 | 1,793 | 1,825 | 1,783 | 1,804 | 241,800 |
| 2024/07/09 | 1,791 | 1,819 | 1,780 | 1,804 | 137,700 |
| 2024/07/08 | 1,805 | 1,806 | 1,766 | 1,783 | 133,500 |
| 2024/07/05 | 1,811 | 1,814 | 1,785 | 1,796 | 167,400 |
| 2024/07/04 | 1,825 | 1,837 | 1,800 | 1,813 | 193,500 |
| 2024/07/03 | 1,785 | 1,823 | 1,775 | 1,821 | 320,900 |
| 2024/07/02 | 1,790 | 1,800 | 1,748 | 1,776 | 268,000 |
| 2024/07/01 | 1,792 | 1,802 | 1,765 | 1,790 | 214,200 |
| 2024/06/28 | 1,815 | 1,817 | 1,770 | 1,802 | 383,800 |
| 2024/06/27 | 1,828 | 1,853 | 1,800 | 1,817 | 478,900 |
| 2024/06/26 | 1,835 | 1,900 | 1,788 | 1,840 | 1,396,400 |
| 2024/06/25 | 1,589 | 1,649 | 1,589 | 1,636 | 251,900 |
| 2024/06/24 | 1,622 | 1,630 | 1,587 | 1,587 | 180,900 |
| 2024/06/21 | 1,643 | 1,655 | 1,601 | 1,616 | 308,600 |
| 2024/06/20 | 1,649 | 1,680 | 1,639 | 1,664 | 223,700 |
| 2024/06/19 | 1,607 | 1,635 | 1,588 | 1,603 | 236,700 |
| 2024/06/18 | 1,504 | 1,589 | 1,500 | 1,587 | 291,600 |
| 2024/06/17 | 1,525 | 1,538 | 1,500 | 1,504 | 129,600 |
| 2024/06/14 | 1,462 | 1,535 | 1,457 | 1,520 | 218,300 |
| 2024/06/13 | 1,531 | 1,537 | 1,491 | 1,502 | 176,900 |
| 2024/06/12 | 1,530 | 1,547 | 1,518 | 1,529 | 122,100 |
| 2024/06/11 | 1,530 | 1,551 | 1,514 | 1,536 | 202,600 |
| 2024/06/10 | 1,502 | 1,528 | 1,491 | 1,528 | 144,500 |
| 2024/06/07 | 1,450 | 1,508 | 1,450 | 1,498 | 175,300 |
| 2024/06/06 | 1,489 | 1,495 | 1,439 | 1,441 | 178,300 |
| 2024/06/05 | 1,510 | 1,514 | 1,466 | 1,469 | 268,900 |
| 2024/06/04 | 1,500 | 1,532 | 1,490 | 1,522 | 259,100 |
| 2024/06/03 | 1,450 | 1,488 | 1,447 | 1,488 | 157,900 |
| 2024/05/31 | 1,406 | 1,450 | 1,401 | 1,442 | 267,800 |
| 2024/05/30 | 1,433 | 1,451 | 1,409 | 1,417 | 303,800 |
| 2024/05/29 | 1,430 | 1,451 | 1,404 | 1,433 | 402,300 |
| 2024/05/28 | 1,454 | 1,496 | 1,437 | 1,442 | 312,900 |
| 2024/05/27 | 1,425 | 1,440 | 1,396 | 1,435 | 305,400 |
| 2024/05/24 | 1,385 | 1,451 | 1,381 | 1,416 | 511,500 |
| 2024/05/23 | 1,383 | 1,404 | 1,372 | 1,373 | 222,100 |
| 2024/05/22 | 1,405 | 1,425 | 1,378 | 1,387 | 262,900 |
| 2024/05/21 | 1,419 | 1,427 | 1,372 | 1,394 | 262,900 |
| 2024/05/20 | 1,370 | 1,416 | 1,366 | 1,409 | 286,200 |
| 2024/05/17 | 1,390 | 1,399 | 1,363 | 1,370 | 297,100 |
| 2024/05/16 | 1,415 | 1,431 | 1,383 | 1,399 | 213,900 |
| 2024/05/15 | 1,385 | 1,435 | 1,380 | 1,419 | 406,100 |
| 2024/05/14 | 1,385 | 1,418 | 1,385 | 1,404 | 314,000 |
| 2024/05/13 | 1,385 | 1,410 | 1,369 | 1,390 | 225,100 |
| 2024/05/10 | 1,419 | 1,419 | 1,390 | 1,406 | 197,800 |
| 2024/05/09 | 1,408 | 1,423 | 1,382 | 1,413 | 196,600 |
| 2024/05/08 | 1,435 | 1,462 | 1,400 | 1,400 | 270,700 |
| 2024/05/07 | 1,435 | 1,450 | 1,416 | 1,440 | 280,800 |
| 2024/05/02 | 1,400 | 1,459 | 1,376 | 1,435 | 350,000 |
| 2024/05/01 | 1,394 | 1,396 | 1,363 | 1,388 | 203,200 |
| 2024/04/30 | 1,424 | 1,424 | 1,382 | 1,400 | 287,400 |
| 2024/04/26 | 1,380 | 1,424 | 1,367 | 1,418 | 235,900 |
| 2024/04/25 | 1,393 | 1,404 | 1,381 | 1,381 | 124,000 |
| 2024/04/24 | 1,402 | 1,409 | 1,381 | 1,400 | 156,100 |
| 2024/04/23 | 1,385 | 1,400 | 1,371 | 1,385 | 191,300 |
| 2024/04/22 | 1,350 | 1,383 | 1,344 | 1,379 | 200,400 |
| 2024/04/19 | 1,355 | 1,362 | 1,321 | 1,344 | 217,100 |
| 2024/04/18 | 1,342 | 1,387 | 1,323 | 1,362 | 220,800 |
| 2024/04/17 | 1,370 | 1,392 | 1,345 | 1,345 | 224,700 |
| 2024/04/16 | 1,337 | 1,378 | 1,314 | 1,369 | 279,800 |
| 2024/04/15 | 1,350 | 1,407 | 1,333 | 1,375 | 211,700 |
| 2024/04/12 | 1,409 | 1,440 | 1,371 | 1,374 | 289,000 |
| 2024/04/11 | 1,390 | 1,418 | 1,381 | 1,409 | 242,800 |
| 2024/04/10 | 1,432 | 1,442 | 1,406 | 1,416 | 186,000 |
| 2024/04/09 | 1,400 | 1,432 | 1,390 | 1,414 | 295,800 |
| 2024/04/08 | 1,409 | 1,424 | 1,405 | 1,419 | 144,900 |
| 2024/04/05 | 1,385 | 1,411 | 1,381 | 1,395 | 175,700 |
| 2024/04/04 | 1,410 | 1,432 | 1,381 | 1,416 | 253,000 |
| 2024/04/03 | 1,416 | 1,439 | 1,391 | 1,391 | 273,000 |
| 2024/04/02 | 1,467 | 1,474 | 1,427 | 1,434 | 270,300 |
| 2024/04/01 | 1,481 | 1,513 | 1,470 | 1,472 | 176,300 |
| 2024/03/29 | 1,499 | 1,514 | 1,479 | 1,512 | 174,000 |
| 2024/03/28 | 1,530 | 1,559 | 1,471 | 1,478 | 295,400 |
| 2024/03/27 | 1,522 | 1,559 | 1,508 | 1,534 | 280,400 |
| 2024/03/26 | 1,465 | 1,504 | 1,452 | 1,494 | 212,800 |
| 2024/03/25 | 1,503 | 1,540 | 1,469 | 1,477 | 443,900 |
| 2024/03/22 | 1,473 | 1,528 | 1,458 | 1,524 | 421,200 |
| 2024/03/21 | 1,417 | 1,469 | 1,398 | 1,456 | 397,400 |
| 2024/03/19 | 1,350 | 1,408 | 1,335 | 1,402 | 331,100 |
| 2024/03/18 | 1,382 | 1,385 | 1,310 | 1,342 | 487,000 |
| 2024/03/15 | 1,358 | 1,389 | 1,356 | 1,381 | 151,100 |
| 2024/03/14 | 1,400 | 1,408 | 1,349 | 1,378 | 172,800 |
| 2024/03/13 | 1,415 | 1,419 | 1,370 | 1,399 | 250,300 |
| 2024/03/12 | 1,350 | 1,402 | 1,331 | 1,399 | 323,800 |
| 2024/03/11 | 1,375 | 1,389 | 1,346 | 1,363 | 148,900 |
| 2024/03/08 | 1,334 | 1,385 | 1,334 | 1,378 | 272,200 |
| 2024/03/07 | 1,313 | 1,371 | 1,313 | 1,354 | 206,100 |
| 2024/03/06 | 1,293 | 1,328 | 1,291 | 1,317 | 169,600 |
| 2024/03/05 | 1,300 | 1,316 | 1,286 | 1,302 | 207,800 |
| 2024/03/04 | 1,336 | 1,348 | 1,313 | 1,315 | 237,900 |
| 2024/03/01 | 1,409 | 1,409 | 1,342 | 1,350 | 310,400 |
| 2024/02/29 | 1,379 | 1,415 | 1,370 | 1,379 | 411,600 |
| 2024/02/28 | 1,381 | 1,387 | 1,359 | 1,372 | 214,200 |
| 2024/02/27 | 1,343 | 1,387 | 1,324 | 1,376 | 399,500 |
| 2024/02/26 | 1,348 | 1,369 | 1,311 | 1,354 | 353,600 |
| 2024/02/22 | 1,407 | 1,415 | 1,368 | 1,378 | 211,200 |
| 2024/02/21 | 1,410 | 1,427 | 1,361 | 1,382 | 351,400 |
| 2024/02/20 | 1,435 | 1,439 | 1,389 | 1,400 | 287,500 |
| 2024/02/19 | 1,410 | 1,452 | 1,401 | 1,435 | 363,500 |
| 2024/02/16 | 1,371 | 1,403 | 1,339 | 1,400 | 413,700 |
| 2024/02/15 | 1,393 | 1,406 | 1,351 | 1,362 | 395,500 |
| 2024/02/14 | 1,339 | 1,396 | 1,306 | 1,363 | 573,900 |
| 2024/02/13 | 1,299 | 1,377 | 1,287 | 1,353 | 698,400 |
| 2024/02/09 | 1,301 | 1,306 | 1,260 | 1,280 | 372,300 |
| 2024/02/08 | 1,300 | 1,317 | 1,276 | 1,305 | 284,300 |
| 2024/02/07 | 1,279 | 1,306 | 1,263 | 1,304 | 242,000 |
| 2024/02/06 | 1,264 | 1,285 | 1,258 | 1,269 | 232,800 |
| 2024/02/05 | 1,248 | 1,274 | 1,241 | 1,264 | 132,300 |
| 2024/02/02 | 1,241 | 1,260 | 1,230 | 1,246 | 223,800 |
| 2024/02/01 | 1,255 | 1,264 | 1,231 | 1,233 | 156,500 |
| 2024/01/31 | 1,270 | 1,272 | 1,234 | 1,260 | 181,800 |
| 2024/01/30 | 1,241 | 1,270 | 1,232 | 1,258 | 274,300 |
| 2024/01/29 | 1,215 | 1,228 | 1,207 | 1,227 | 112,100 |
| 2024/01/26 | 1,233 | 1,246 | 1,210 | 1,214 | 268,700 |
| 2024/01/25 | 1,239 | 1,263 | 1,225 | 1,263 | 244,700 |
| 2024/01/24 | 1,241 | 1,270 | 1,230 | 1,239 | 250,200 |
| 2024/01/23 | 1,204 | 1,254 | 1,192 | 1,243 | 429,500 |
| 2024/01/22 | 1,175 | 1,202 | 1,171 | 1,194 | 140,800 |
| 2024/01/19 | 1,178 | 1,209 | 1,166 | 1,175 | 226,300 |
| 2024/01/18 | 1,175 | 1,182 | 1,140 | 1,160 | 350,300 |
| 2024/01/17 | 1,196 | 1,208 | 1,158 | 1,176 | 460,100 |
| 2024/01/16 | 1,199 | 1,206 | 1,177 | 1,200 | 252,600 |
| 2024/01/15 | 1,154 | 1,187 | 1,148 | 1,187 | 180,400 |
| 2024/01/12 | 1,135 | 1,152 | 1,127 | 1,145 | 237,000 |
| 2024/01/11 | 1,138 | 1,159 | 1,129 | 1,139 | 308,500 |
| 2024/01/10 | 1,173 | 1,180 | 1,137 | 1,137 | 311,200 |
| 2024/01/09 | 1,130 | 1,150 | 1,103 | 1,150 | 483,500 |
| 2024/01/05 | 1,170 | 1,170 | 1,113 | 1,118 | 467,200 |
| 2024/01/04 | 1,149 | 1,168 | 1,121 | 1,161 | 366,600 |