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
1,940.7
円
(15:24)
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 | 1,941 | +41 | +2.2 | 120,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/18 | 1,342 | 1,387 | 1,323 | 1,362 | +17 | +1.3 | 220,800 |
| 4/17 | 1,370 | 1,392 | 1,345 | 1,345 | -24 | -1.8 | 224,700 |
| 4/16 | 1,337 | 1,378 | 1,314 | 1,369 | -6 | -0.4 | 279,800 |
| 4/15 | 1,350 | 1,407 | 1,333 | 1,375 | +1 | +0.1 | 211,700 |
| 4/12 | 1,409 | 1,440 | 1,371 | 1,374 | -35 | -2.5 | 289,000 |
| 4/11 | 1,390 | 1,418 | 1,381 | 1,409 | -7 | -0.5 | 242,800 |
| 4/10 | 1,432 | 1,442 | 1,406 | 1,416 | +2 | +0.1 | 186,000 |
| 4/9 | 1,400 | 1,432 | 1,390 | 1,414 | -5 | -0.4 | 295,800 |
| 4/8 | 1,409 | 1,424 | 1,405 | 1,419 | +24 | +1.7 | 144,900 |
| 4/5 | 1,385 | 1,411 | 1,381 | 1,395 | -21 | -1.5 | 175,700 |
| 4/4 | 1,410 | 1,432 | 1,381 | 1,416 | +25 | +1.8 | 253,000 |
| 4/3 | 1,416 | 1,439 | 1,391 | 1,391 | -43 | -3.0 | 273,000 |
| 4/2 | 1,467 | 1,474 | 1,427 | 1,434 | -38 | -2.6 | 270,300 |
| 4/1 | 1,481 | 1,513 | 1,470 | 1,472 | -40 | -2.7 | 176,300 |
| 3/29 | 1,499 | 1,514 | 1,479 | 1,512 | +34 | +2.3 | 174,000 |
| 3/28 | 1,530 | 1,559 | 1,471 | 1,478 | -56 | -3.7 | 295,400 |
| 3/27 | 1,522 | 1,559 | 1,508 | 1,534 | +40 | +2.7 | 280,400 |
| 3/26 | 1,465 | 1,504 | 1,452 | 1,494 | +17 | +1.2 | 212,800 |
| 3/25 | 1,503 | 1,540 | 1,469 | 1,477 | -47 | -3.1 | 443,900 |
| 3/22 | 1,473 | 1,528 | 1,458 | 1,524 | +68 | +4.7 | 421,200 |
| 3/21 | 1,417 | 1,469 | 1,398 | 1,456 | +54 | +3.9 | 397,400 |
| 3/19 | 1,350 | 1,408 | 1,335 | 1,402 | +60 | +4.5 | 331,100 |
| 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 |
▶︎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
