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) | 1,028 (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) |
|---|---|---|---|---|---|---|---|
| 1/22 | 1,175 | 1,202 | 1,171 | 1,194 | +19 | +1.6 | 140,800 |
| 1/19 | 1,178 | 1,209 | 1,166 | 1,175 | +15 | +1.3 | 226,300 |
| 1/18 | 1,175 | 1,182 | 1,140 | 1,160 | -16 | -1.4 | 350,300 |
| 1/17 | 1,196 | 1,208 | 1,158 | 1,176 | -24 | -2.0 | 460,100 |
| 1/16 | 1,199 | 1,206 | 1,177 | 1,200 | +13 | +1.1 | 252,600 |
| 1/15 | 1,154 | 1,187 | 1,148 | 1,187 | +42 | +3.7 | 180,400 |
| 1/12 | 1,135 | 1,152 | 1,127 | 1,145 | +6 | +0.5 | 237,000 |
| 1/11 | 1,138 | 1,159 | 1,129 | 1,139 | +2 | +0.2 | 308,500 |
| 1/10 | 1,173 | 1,180 | 1,137 | 1,137 | -13 | -1.1 | 311,200 |
| 1/9 | 1,130 | 1,150 | 1,103 | 1,150 | +32 | +2.9 | 483,500 |
| 1/5 | 1,170 | 1,170 | 1,113 | 1,118 | -43 | -3.7 | 467,200 |
| 1/4 | 1,149 | 1,168 | 1,121 | 1,161 | -14 | -1.2 | 366,600 |
| 12/29 | 1,175 | 1,200 | 1,163 | 1,175 | -6 | -0.5 | 250,300 |
| 12/28 | 1,154 | 1,188 | 1,147 | 1,181 | +22 | +1.9 | 171,600 |
| 12/27 | 1,163 | 1,171 | 1,143 | 1,159 | +4 | +0.4 | 225,500 |
| 12/26 | 1,163 | 1,178 | 1,146 | 1,155 | -5 | -0.4 | 226,100 |
| 12/25 | 1,213 | 1,215 | 1,158 | 1,160 | -46 | -3.8 | 251,700 |
| 12/22 | 1,150 | 1,212 | 1,150 | 1,206 | +59 | +5.1 | 439,100 |
| 12/21 | 1,152 | 1,160 | 1,133 | 1,147 | -9 | -0.8 | 274,400 |
| 12/20 | 1,130 | 1,189 | 1,130 | 1,156 | +48 | +4.3 | 733,400 |
| 12/19 | 1,096 | 1,108 | 1,068 | 1,108 | +10 | +0.9 | 388,100 |
| 12/18 | 1,058 | 1,099 | 1,048 | 1,098 | +35 | +3.3 | 329,800 |
| 12/15 | 1,040 | 1,067 | 1,031 | 1,063 | +20 | +1.9 | 222,500 |
| 12/14 | 1,084 | 1,087 | 1,041 | 1,043 | -16 | -1.5 | 353,800 |
| 12/13 | 1,059 | 1,071 | 1,047 | 1,059 | -6 | -0.6 | 245,400 |
| 12/12 | 1,077 | 1,080 | 1,049 | 1,065 | -5 | -0.5 | 334,900 |
| 12/11 | 1,054 | 1,076 | 1,044 | 1,070 | +27 | +2.6 | 237,600 |
| 12/8 | 1,040 | 1,067 | 1,028 | 1,043 | -10 | -1.0 | 412,900 |
| 12/7 | 1,045 | 1,056 | 1,034 | 1,053 | -3 | -0.3 | 248,700 |
| 12/6 | 1,066 | 1,076 | 1,052 | 1,056 | +1 | +0.1 | 303,400 |
▶︎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
