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
2026/09/11 1,408 1,432 1,384 1,393 388,700
2026/09/10 1,369 1,429 1,362 1,426 326,500
2026/09/09 1,403 1,410 1,374 1,376 318,000
2026/09/08 1,409 1,431 1,401 1,415 325,800
2026/09/07 1,442 1,442 1,408 1,418 236,600
2026/09/04 1,425 1,464 1,420 1,451 215,800
2026/09/03 1,420 1,432 1,405 1,414 202,700
2026/09/02 1,445 1,450 1,411 1,427 289,000
2026/09/01 1,437 1,459 1,428 1,443 248,600
2026/08/31 1,455 1,461 1,434 1,446 290,500
2026/08/28 1,494 1,494 1,461 1,461 242,900
2026/08/27 1,493 1,507 1,487 1,494 157,800
2026/08/26 1,516 1,528 1,503 1,505 230,700
2026/08/25 1,477 1,510 1,460 1,510 394,500
2026/08/24 1,517 1,525 1,481 1,481 352,300
2026/08/21 1,486 1,537 1,477 1,529 369,500
2026/08/20 1,488 1,511 1,463 1,489 690,300
2026/08/19 1,501 1,504 1,428 1,429 563,900
2026/08/18 1,477 1,532 1,477 1,502 348,100
2026/08/17 1,525 1,537 1,479 1,485 474,200
2026/08/14 1,520 1,543 1,504 1,504 450,200
2026/08/13 1,595 1,612 1,528 1,539 696,800
2026/08/12 1,721 1,721 1,675 1,675 180,900
2026/08/10 1,720 1,724 1,691 1,700 182,700
2026/08/07 1,697 1,722 1,681 1,704 209,900
2026/08/06 1,680 1,709 1,659 1,697 218,800
2026/08/05 1,655 1,689 1,632 1,680 182,000
2026/08/04 1,680 1,680 1,645 1,655 160,100
2026/08/03 1,654 1,687 1,615 1,681 201,300
2026/07/31 1,683 1,710 1,652 1,675 189,100
2026/07/30 1,687 1,723 1,670 1,722 242,000
2026/07/29 1,615 1,705 1,605 1,689 271,100
2026/07/28 1,636 1,636 1,591 1,604 182,400
2026/07/27 1,625 1,633 1,589 1,631 214,800
2026/07/24 1,600 1,615 1,587 1,607 144,700
2026/07/23 1,638 1,642 1,612 1,618 129,500
2026/07/22 1,650 1,662 1,615 1,660 154,200
2026/07/21 1,659 1,686 1,645 1,664 159,900
2026/07/17 1,719 1,725 1,620 1,645 241,400
2026/07/16 1,732 1,742 1,702 1,706 90,900
2026/07/15 1,750 1,751 1,705 1,719 142,400
2026/07/14 1,731 1,752 1,722 1,732 93,800
2026/07/13 1,677 1,720 1,677 1,715 105,800
2026/07/10 1,698 1,710 1,656 1,662 118,700
2026/07/09 1,733 1,738 1,683 1,694 135,500
2026/07/08 1,781 1,782 1,719 1,746 198,800
2026/07/07 1,710 1,776 1,703 1,774 260,100
2026/07/06 1,639 1,708 1,639 1,701 181,300
2026/07/03 1,644 1,662 1,629 1,639 158,000
2026/07/02 1,568 1,632 1,561 1,613 253,400
2026/07/01 1,546 1,549 1,499 1,510 197,400
2026/06/30 1,540 1,558 1,510 1,554 164,900
2026/06/29 1,530 1,543 1,504 1,543 269,900
2026/06/26 1,479 1,516 1,470 1,506 221,400
2026/06/25 1,555 1,564 1,477 1,480 279,800
2026/06/24 1,580 1,586 1,537 1,555 221,700
2026/06/23 1,660 1,663 1,576 1,577 228,000
2026/06/22 1,651 1,668 1,624 1,642 141,000
2026/06/19 1,672 1,725 1,644 1,673 266,400
2026/06/18 1,663 1,726 1,663 1,683 221,400
2026/06/17 1,682 1,722 1,667 1,672 170,300
2026/06/16 1,621 1,654 1,600 1,646 153,400
2026/06/15 1,647 1,682 1,632 1,647 134,900
2026/06/12 1,645 1,660 1,628 1,633 187,700
2026/06/11 1,660 1,665 1,578 1,638 186,100
2026/06/10 1,690 1,692 1,628 1,649 166,100
2026/06/09 1,726 1,730 1,650 1,650 180,900
2026/06/08 1,723 1,737 1,667 1,703 327,200
2026/06/05 1,660 1,735 1,657 1,722 347,700
2026/06/04 1,577 1,646 1,565 1,641 216,900
2026/06/03 1,640 1,652 1,598 1,599 195,200
2026/06/02 1,650 1,657 1,624 1,647 197,600
2026/06/01 1,723 1,767 1,641 1,670 261,300
2026/05/29 1,708 1,744 1,708 1,710 248,300
2026/05/28 1,730 1,739 1,677 1,711 401,600
2026/05/27 1,799 1,816 1,734 1,751 225,500
2026/05/26 1,818 1,830 1,796 1,812 161,500
2026/05/25 1,808 1,851 1,777 1,824 501,800
2026/05/22 1,935 1,937 1,830 1,834 378,300
2026/05/21 1,957 2,010 1,910 1,965 547,000
2026/05/20 1,840 1,842 1,786 1,829 243,500
2026/05/19 1,870 1,881 1,800 1,849 270,400
2026/05/18 1,850 1,887 1,825 1,833 342,500
2026/05/15 1,811 1,856 1,791 1,846 357,500
2026/05/14 1,656 1,839 1,653 1,801 619,500
2026/05/13 1,689 1,715 1,643 1,680 413,500
2026/05/12 1,710 1,729 1,650 1,683 457,000
2026/05/11 1,760 1,764 1,690 1,697 431,800
2026/05/08 1,816 1,825 1,784 1,800 342,800
2026/05/07 1,843 1,881 1,742 1,822 704,400
2026/05/01 1,954 1,958 1,835 1,857 480,000
2026/04/30 2,112 2,162 1,913 1,922 619,900
2026/04/28 2,203 2,203 2,139 2,150 1,063,500
2026/04/27 2,164 2,198 2,132 2,171 217,000
2026/04/24 2,158 2,184 2,152 2,163 166,900
2026/04/23 2,185 2,201 2,142 2,156 220,400
2026/04/22 2,185 2,222 2,185 2,202 153,600
2026/04/21 2,211 2,226 2,182 2,189 149,300
2026/04/20 2,185 2,200 2,176 2,185 210,800
2026/04/17 2,241 2,259 2,167 2,179 213,000
2026/04/16 2,312 2,335 2,215 2,228 249,100
2026/04/15 2,331 2,365 2,286 2,297 334,300
2026/04/14 2,284 2,323 2,230 2,264 426,700
2026/04/13 2,194 2,229 2,164 2,176 230,400
2026/04/10 2,200 2,263 2,186 2,187 287,500
2026/04/09 2,180 2,228 2,180 2,199 196,800
2026/04/08 2,215 2,222 2,163 2,185 229,800
2026/04/07 2,114 2,145 2,112 2,142 176,100
2026/04/06 2,037 2,092 2,022 2,084 121,800
2026/04/03 2,028 2,074 2,013 2,045 115,400
2026/03/27 2,128 2,144 2,103 2,115 268,700
2026/03/26 2,169 2,181 2,088 2,096 251,800
2026/03/25 2,114 2,177 2,104 2,173 254,700
2026/03/24 2,096 2,100 2,059 2,076 265,900
2026/03/23 2,061 2,086 2,003 2,019 330,000
2026/03/19 2,170 2,221 2,062 2,107 2,289,300
2026/03/18 2,195 2,234 2,177 2,234 210,200
2026/03/17 2,180 2,215 2,165 2,187 193,500
2026/03/16 2,203 2,209 2,148 2,155 179,200
2026/03/13 2,147 2,218 2,115 2,185 218,600
2026/03/12 2,262 2,288 2,173 2,185 171,000
2026/03/11 2,240 2,298 2,225 2,267 215,100
2026/03/10 2,220 2,265 2,174 2,238 200,200
2026/03/09 2,118 2,194 2,106 2,181 358,800
2026/03/06 2,205 2,223 2,186 2,201 239,500
2026/03/05 2,242 2,288 2,225 2,232 283,100
2026/03/04 2,150 2,222 2,148 2,177 213,500
2026/03/03 2,219 2,260 2,176 2,185 233,900
2026/03/02 2,184 2,225 2,164 2,199 236,300
2026/02/27 2,215 2,252 2,194 2,234 227,800
2026/02/26 2,103 2,163 2,091 2,150 150,800
2026/02/25 2,120 2,169 2,099 2,099 231,200
2026/02/24 2,097 2,116 2,067 2,100 253,600
2026/02/20 2,090 2,123 2,071 2,091 114,100
2026/02/19 2,100 2,118 2,070 2,100 259,700
2026/02/18 2,060 2,093 2,035 2,072 155,300
2026/02/17 2,028 2,053 2,009 2,019 147,300
2026/02/16 2,016 2,028 1,982 2,014 181,000
2026/02/13 2,026 2,081 1,997 2,008 347,200
2026/02/12 2,070 2,077 2,037 2,056 292,600
2026/02/10 2,044 2,085 2,031 2,085 200,100
2026/02/09 2,054 2,054 2,013 2,025 207,500
2026/02/06 2,011 2,011 1,956 2,005 191,500
2026/02/05 2,025 2,025 1,999 2,011 116,000
2026/02/04 2,046 2,053 1,986 2,004 194,100
2026/02/03 2,031 2,081 2,026 2,075 147,800
2026/02/02 2,005 2,047 1,998 2,026 220,100
2026/01/30 1,999 2,018 1,988 2,001 129,900
2026/01/29 1,943 1,994 1,926 1,991 196,400
2026/01/28 1,980 1,988 1,950 1,962 210,300
2026/01/27 2,028 2,028 1,995 2,005 204,300
2026/01/26 2,099 2,101 2,026 2,041 242,300
2026/01/23 2,148 2,206 2,139 2,139 360,500
2026/01/22 2,120 2,134 2,080 2,128 217,800
2026/01/21 2,141 2,161 2,105 2,119 206,100
2026/01/20 2,134 2,186 2,120 2,170 145,700
2026/01/19 2,160 2,170 2,102 2,151 242,000
2026/01/16 2,056 2,154 2,052 2,153 324,800
2026/01/15 1,994 2,061 1,990 2,056 208,900
2026/01/14 1,989 2,005 1,938 1,961 233,600
2026/01/13 1,993 1,999 1,935 1,996 213,100
2026/01/09 2,000 2,005 1,950 1,960 240,900
2026/01/08 1,940 1,998 1,922 1,987 155,900
2026/01/07 1,877 1,958 1,868 1,950 306,300
2026/01/06 1,949 1,972 1,879 1,897 339,000
2026/01/05 1,937 1,956 1,900 1,934 196,500

このページの先頭へ