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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 2,002 | 2,120 | 1,902 | 1,990 | -15 | -0.8 | 4,877,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/10 | 1,657 | 2,005 | 1,625 | 2,005 | +334 | +20.0 | 5,623,400 |
| 24/09 | 1,750 | 1,763 | 1,603 | 1,671 | -94 | -5.3 | 3,472,000 |
| 24/08 | 1,688 | 1,886 | 1,250 | 1,765 | +65 | +3.8 | 6,353,200 |
| 24/07 | 1,792 | 1,865 | 1,604 | 1,700 | -102 | -5.7 | 4,841,600 |
| 24/06 | 1,450 | 1,900 | 1,439 | 1,802 | +360 | +25.0 | 5,786,000 |
| 24/05 | 1,394 | 1,496 | 1,363 | 1,442 | +42 | +3.0 | 6,093,100 |
| 24/04 | 1,481 | 1,513 | 1,314 | 1,400 | -112 | -7.4 | 4,656,000 |
| 24/03 | 1,409 | 1,559 | 1,286 | 1,512 | +133 | +9.6 | 5,494,100 |
| 24/02 | 1,255 | 1,452 | 1,230 | 1,379 | +119 | +9.4 | 6,318,000 |
| 24/01 | 1,149 | 1,272 | 1,103 | 1,260 | +85 | +7.2 | 5,545,800 |
| 23/12 | 1,099 | 1,215 | 1,028 | 1,175 | +94 | +8.7 | 7,115,200 |
| 23/11 | 970 | 1,096 | 908 | 1,081 | +123 | +12.8 | 9,714,600 |
| 23/10 | 970 | 983 | 870 | 958 | -12 | -1.2 | 7,378,600 |
| 23/09 | 1,018 | 1,042 | 932 | 970 | -48 | -4.7 | 17,440,400 |
| 23/08 | 1,067 | 1,112 | 950 | 1,018 | -54 | -5.0 | 10,861,500 |
| 23/07 | 1,060 | 1,111 | 936 | 1,072 | -5 | -0.5 | 6,210,600 |
| 23/06 | 950 | 1,207 | 941 | 1,077 | +187 | +21.0 | 10,165,800 |
| 23/05 | 1,210 | 1,233 | 867 | 890 | -290 | -24.6 | 11,105,200 |
| 23/04 | 1,164 | 1,242 | 1,096 | 1,180 | +18 | +1.6 | 5,034,000 |
| 23/03 | 1,157 | 1,198 | 1,053 | 1,162 | -4 | -0.3 | 13,915,800 |
| 23/02 | 1,338 | 1,447 | 1,148 | 1,166 | -157 | -11.9 | 14,786,700 |
| 23/01 | 1,149 | 1,346 | 1,087 | 1,323 | +147 | +12.5 | 8,856,000 |
| 22/12 | 1,100 | 1,234 | 1,032 | 1,176 | +91 | +8.4 | 7,071,600 |
| 22/11 | 998 | 1,155 | 940 | 1,085 | +91 | +9.2 | 8,197,900 |
| 22/10 | 884 | 1,040 | 863 | 994 | +90 | +10.0 | 6,314,900 |
| 22/09 | 884 | 1,015 | 876 | 904 | +8 | +0.9 | 6,902,700 |
| 22/08 | 832 | 935 | 793 | 896 | +75 | +9.1 | 10,128,200 |
| 22/07 | 842 | 898 | 697 | 821 | -10 | -1.2 | 10,613,400 |
| 22/06 | 627 | 850 | 614 | 831 | +202 | +32.1 | 19,960,400 |
| 22/05 | 523 | 668 | 518 | 629 | +100 | +18.9 | 13,872,200 |
▶︎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
