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) |
|---|---|---|---|---|---|---|---|
| 10/8 | 1,750 | 1,760 | 1,715 | 1,740 | -7 | -0.4 | 167,900 |
| 10/7 | 1,737 | 1,762 | 1,721 | 1,747 | +40 | +2.3 | 230,400 |
| 10/4 | 1,640 | 1,709 | 1,625 | 1,707 | +60 | +3.6 | 337,900 |
| 10/3 | 1,694 | 1,697 | 1,643 | 1,647 | -14 | -0.8 | 235,200 |
| 10/2 | 1,684 | 1,722 | 1,641 | 1,661 | -23 | -1.4 | 212,800 |
| 10/1 | 1,657 | 1,694 | 1,646 | 1,684 | +13 | +0.8 | 128,800 |
| 9/30 | 1,656 | 1,705 | 1,646 | 1,671 | -6 | -0.4 | 172,600 |
| 9/27 | 1,705 | 1,705 | 1,656 | 1,677 | +1 | +0.1 | 134,400 |
| 9/26 | 1,652 | 1,676 | 1,640 | 1,676 | +48 | +3.0 | 148,300 |
| 9/25 | 1,663 | 1,663 | 1,628 | 1,628 | -32 | -1.9 | 93,700 |
| 9/24 | 1,687 | 1,688 | 1,637 | 1,660 | +5 | +0.3 | 94,000 |
| 9/20 | 1,706 | 1,708 | 1,655 | 1,655 | -31 | -1.8 | 188,300 |
| 9/19 | 1,720 | 1,720 | 1,657 | 1,686 | +30 | +1.8 | 106,100 |
| 9/18 | 1,704 | 1,704 | 1,646 | 1,656 | -34 | -2.0 | 97,100 |
| 9/17 | 1,727 | 1,727 | 1,650 | 1,690 | -15 | -0.9 | 109,600 |
| 9/13 | 1,755 | 1,756 | 1,696 | 1,705 | -48 | -2.7 | 144,600 |
| 9/12 | 1,728 | 1,763 | 1,710 | 1,753 | +50 | +2.9 | 189,800 |
| 9/11 | 1,726 | 1,759 | 1,662 | 1,703 | -22 | -1.3 | 276,700 |
| 9/10 | 1,653 | 1,749 | 1,642 | 1,725 | +85 | +5.2 | 281,100 |
| 9/9 | 1,609 | 1,648 | 1,603 | 1,640 | -7 | -0.4 | 170,200 |
| 9/6 | 1,675 | 1,706 | 1,619 | 1,647 | -22 | -1.3 | 229,500 |
| 9/5 | 1,675 | 1,703 | 1,641 | 1,669 | -38 | -2.2 | 277,300 |
| 9/4 | 1,710 | 1,750 | 1,690 | 1,707 | -33 | -1.9 | 358,500 |
| 9/3 | 1,749 | 1,754 | 1,727 | 1,740 | +10 | +0.6 | 198,700 |
| 9/2 | 1,750 | 1,760 | 1,713 | 1,730 | -35 | -2.0 | 201,500 |
| 8/30 | 1,760 | 1,776 | 1,711 | 1,765 | +3 | +0.2 | 320,800 |
| 8/29 | 1,762 | 1,811 | 1,754 | 1,762 | -35 | -2.0 | 222,600 |
| 8/28 | 1,854 | 1,858 | 1,784 | 1,797 | -72 | -3.9 | 380,400 |
| 8/27 | 1,854 | 1,886 | 1,821 | 1,869 | +24 | +1.3 | 387,800 |
| 8/26 | 1,778 | 1,845 | 1,771 | 1,845 | +60 | +3.4 | 281,000 |
▶︎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
