7157東証G貸借
業種 保険業
ライフネット生命保険 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,120 (24/11/20) | 1,019 (23/11/24) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,120 (24/11/20) | 1,103 (24/01/09) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 2,047 | 2,054 | 1,989 | 1,990 | -21 | -1.0 | 281,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 2,018 | 2,025 | 1,992 | 2,011 | -14 | -0.7 | 232,700 |
| 11/20 | 2,100 | 2,120 | 2,018 | 2,025 | -63 | -3.0 | 258,100 |
| 11/19 | 2,020 | 2,088 | 2,012 | 2,088 | +77 | +3.8 | 289,100 |
| 11/18 | 2,013 | 2,051 | 1,956 | 2,011 | +11 | +0.6 | 275,400 |
| 11/15 | 1,998 | 2,013 | 1,911 | 2,000 | 0 | 0.0 | 695,400 |
| 11/14 | 2,000 | 2,028 | 1,981 | 2,000 | -6 | -0.3 | 317,700 |
| 11/13 | 2,006 | 2,028 | 1,989 | 2,006 | +3 | +0.2 | 302,000 |
| 11/12 | 2,011 | 2,036 | 1,996 | 2,003 | -8 | -0.4 | 196,800 |
| 11/11 | 2,000 | 2,017 | 1,982 | 2,011 | +11 | +0.6 | 131,300 |
| 11/8 | 1,983 | 2,018 | 1,966 | 2,000 | +28 | +1.4 | 245,800 |
| 11/7 | 1,974 | 1,994 | 1,938 | 1,972 | +30 | +1.5 | 371,100 |
| 11/6 | 1,930 | 1,976 | 1,902 | 1,942 | +13 | +0.7 | 413,500 |
| 11/5 | 2,000 | 2,004 | 1,926 | 1,929 | -62 | -3.1 | 341,700 |
| 11/1 | 2,002 | 2,015 | 1,983 | 1,991 | -14 | -0.7 | 243,600 |
| 10/31 | 1,958 | 2,005 | 1,958 | 2,005 | +42 | +2.1 | 281,500 |
| 10/30 | 1,936 | 1,963 | 1,918 | 1,963 | +19 | +1.0 | 295,400 |
| 10/29 | 1,938 | 1,970 | 1,895 | 1,944 | +15 | +0.8 | 414,200 |
| 10/28 | 1,859 | 1,933 | 1,859 | 1,929 | +66 | +3.5 | 167,400 |
| 10/25 | 1,885 | 1,940 | 1,858 | 1,863 | -8 | -0.4 | 230,100 |
| 10/24 | 1,870 | 1,901 | 1,858 | 1,871 | -16 | -0.9 | 218,800 |
| 10/23 | 1,898 | 1,925 | 1,858 | 1,887 | -10 | -0.5 | 192,900 |
| 10/22 | 1,875 | 1,934 | 1,845 | 1,897 | -15 | -0.8 | 572,400 |
| 10/21 | 1,865 | 1,945 | 1,844 | 1,912 | +87 | +4.8 | 393,000 |
| 10/18 | 1,860 | 1,881 | 1,823 | 1,825 | -35 | -1.9 | 322,200 |
| 10/17 | 1,784 | 1,863 | 1,779 | 1,860 | +76 | +4.3 | 278,400 |
| 10/16 | 1,780 | 1,815 | 1,771 | 1,784 | -18 | -1.0 | 157,200 |
| 10/15 | 1,805 | 1,812 | 1,756 | 1,802 | +33 | +1.9 | 225,500 |
| 10/11 | 1,789 | 1,805 | 1,766 | 1,769 | -20 | -1.1 | 126,900 |
| 10/10 | 1,753 | 1,809 | 1,745 | 1,789 | +40 | +2.3 | 209,400 |
| 10/9 | 1,727 | 1,802 | 1,727 | 1,749 | +9 | +0.5 | 225,100 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
