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
1,948.1
円
(13:53)
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) | 1,028 (23/12/08) |
| 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) |
|---|---|---|---|---|---|---|---|
| 11/28 | 1,928 | 1,962 | 1,897 | 1,954 | +54 | +2.8 | 81,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/4 | 1,500 | 1,532 | 1,490 | 1,522 | +34 | +2.3 | 259,100 |
| 6/3 | 1,450 | 1,488 | 1,447 | 1,488 | +46 | +3.2 | 157,900 |
| 5/31 | 1,406 | 1,450 | 1,401 | 1,442 | +25 | +1.8 | 267,800 |
| 5/30 | 1,433 | 1,451 | 1,409 | 1,417 | -16 | -1.1 | 303,800 |
| 5/29 | 1,430 | 1,451 | 1,404 | 1,433 | -9 | -0.6 | 402,300 |
| 5/28 | 1,454 | 1,496 | 1,437 | 1,442 | +7 | +0.5 | 312,900 |
| 5/27 | 1,425 | 1,440 | 1,396 | 1,435 | +19 | +1.3 | 305,400 |
| 5/24 | 1,385 | 1,451 | 1,381 | 1,416 | +43 | +3.1 | 511,500 |
| 5/23 | 1,383 | 1,404 | 1,372 | 1,373 | -14 | -1.0 | 222,100 |
| 5/22 | 1,405 | 1,425 | 1,378 | 1,387 | -7 | -0.5 | 262,900 |
| 5/21 | 1,419 | 1,427 | 1,372 | 1,394 | -15 | -1.1 | 262,900 |
| 5/20 | 1,370 | 1,416 | 1,366 | 1,409 | +39 | +2.9 | 286,200 |
| 5/17 | 1,390 | 1,399 | 1,363 | 1,370 | -29 | -2.1 | 297,100 |
| 5/16 | 1,415 | 1,431 | 1,383 | 1,399 | -20 | -1.4 | 213,900 |
| 5/15 | 1,385 | 1,435 | 1,380 | 1,419 | +15 | +1.1 | 406,100 |
| 5/14 | 1,385 | 1,418 | 1,385 | 1,404 | +14 | +1.0 | 314,000 |
| 5/13 | 1,385 | 1,410 | 1,369 | 1,390 | -16 | -1.1 | 225,100 |
| 5/10 | 1,419 | 1,419 | 1,390 | 1,406 | -7 | -0.5 | 197,800 |
| 5/9 | 1,408 | 1,423 | 1,382 | 1,413 | +13 | +0.9 | 196,600 |
| 5/8 | 1,435 | 1,462 | 1,400 | 1,400 | -40 | -2.8 | 270,700 |
| 5/7 | 1,435 | 1,450 | 1,416 | 1,440 | +5 | +0.4 | 280,800 |
| 5/2 | 1,400 | 1,459 | 1,376 | 1,435 | +47 | +3.4 | 350,000 |
| 5/1 | 1,394 | 1,396 | 1,363 | 1,388 | -12 | -0.9 | 203,200 |
| 4/30 | 1,424 | 1,424 | 1,382 | 1,400 | -18 | -1.3 | 287,400 |
| 4/26 | 1,380 | 1,424 | 1,367 | 1,418 | +37 | +2.7 | 235,900 |
| 4/25 | 1,393 | 1,404 | 1,381 | 1,381 | -19 | -1.4 | 124,000 |
| 4/24 | 1,402 | 1,409 | 1,381 | 1,400 | +15 | +1.1 | 156,100 |
| 4/23 | 1,385 | 1,400 | 1,371 | 1,385 | +6 | +0.4 | 191,300 |
| 4/22 | 1,350 | 1,383 | 1,344 | 1,379 | +35 | +2.6 | 200,400 |
| 4/19 | 1,355 | 1,362 | 1,321 | 1,344 | -18 | -1.3 | 217,100 |
▶︎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
