！決算発表予定日 2024/05/14
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20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,559 (24/03/27) | 867 (23/05/30) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,559 (24/03/27) | 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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,400 | 1,459 | 1,376 | 1,435 | +47 | +3.4 | 350,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/18 | 1,382 | 1,385 | 1,310 | 1,342 | -39 | -2.8 | 487,000 |
| 3/15 | 1,358 | 1,389 | 1,356 | 1,381 | +3 | +0.2 | 151,100 |
| 3/14 | 1,400 | 1,408 | 1,349 | 1,378 | -21 | -1.5 | 172,800 |
| 3/13 | 1,415 | 1,419 | 1,370 | 1,399 | 0 | 0.0 | 250,300 |
| 3/12 | 1,350 | 1,402 | 1,331 | 1,399 | +36 | +2.6 | 323,800 |
| 3/11 | 1,375 | 1,389 | 1,346 | 1,363 | -15 | -1.1 | 148,900 |
| 3/8 | 1,334 | 1,385 | 1,334 | 1,378 | +24 | +1.8 | 272,200 |
| 3/7 | 1,313 | 1,371 | 1,313 | 1,354 | +37 | +2.8 | 206,100 |
| 3/6 | 1,293 | 1,328 | 1,291 | 1,317 | +15 | +1.2 | 169,600 |
| 3/5 | 1,300 | 1,316 | 1,286 | 1,302 | -13 | -1.0 | 207,800 |
| 3/4 | 1,336 | 1,348 | 1,313 | 1,315 | -35 | -2.6 | 237,900 |
| 3/1 | 1,409 | 1,409 | 1,342 | 1,350 | -29 | -2.1 | 310,400 |
| 2/29 | 1,379 | 1,415 | 1,370 | 1,379 | +7 | +0.5 | 411,600 |
| 2/28 | 1,381 | 1,387 | 1,359 | 1,372 | -4 | -0.3 | 214,200 |
| 2/27 | 1,343 | 1,387 | 1,324 | 1,376 | +22 | +1.6 | 399,500 |
| 2/26 | 1,348 | 1,369 | 1,311 | 1,354 | -24 | -1.7 | 353,600 |
| 2/22 | 1,407 | 1,415 | 1,368 | 1,378 | -4 | -0.3 | 211,200 |
| 2/21 | 1,410 | 1,427 | 1,361 | 1,382 | -18 | -1.3 | 351,400 |
| 2/20 | 1,435 | 1,439 | 1,389 | 1,400 | -35 | -2.4 | 287,500 |
| 2/19 | 1,410 | 1,452 | 1,401 | 1,435 | +35 | +2.5 | 363,500 |
| 2/16 | 1,371 | 1,403 | 1,339 | 1,400 | +38 | +2.8 | 413,700 |
| 2/15 | 1,393 | 1,406 | 1,351 | 1,362 | -1 | -0.1 | 395,500 |
| 2/14 | 1,339 | 1,396 | 1,306 | 1,363 | +10 | +0.7 | 573,900 |
| 2/13 | 1,299 | 1,377 | 1,287 | 1,353 | +73 | +5.7 | 698,400 |
| 2/9 | 1,301 | 1,306 | 1,260 | 1,280 | -25 | -1.9 | 372,300 |
| 2/8 | 1,300 | 1,317 | 1,276 | 1,305 | +1 | +0.1 | 284,300 |
| 2/7 | 1,279 | 1,306 | 1,263 | 1,304 | +35 | +2.8 | 242,000 |
| 2/6 | 1,264 | 1,285 | 1,258 | 1,269 | +5 | +0.4 | 232,800 |
| 2/5 | 1,248 | 1,274 | 1,241 | 1,264 | +18 | +1.4 | 132,300 |
| 2/2 | 1,241 | 1,260 | 1,230 | 1,246 | +13 | +1.1 | 223,800 |
▶︎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