！決算発表予定日 2024/05/14
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20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,559 (24/03/27) | 867 (23/05/30) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,559 (24/03/27) | 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) |
|---|---|---|---|---|---|---|---|
| 24/05 | 1,394 | 1,462 | 1,363 | 1,413 | +13 | +0.9 | 1,497,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/10 | 1,251 | 1,373 | 1,120 | 1,129 | -130 | -10.3 | 5,179,900 |
| 21/09 | 1,180 | 1,288 | 1,125 | 1,259 | -34 | -2.6 | 10,258,900 |
| 21/08 | 1,141 | 1,320 | 1,100 | 1,293 | +163 | +14.4 | 3,197,300 |
| 21/07 | 1,236 | 1,238 | 1,121 | 1,130 | -106 | -8.6 | 1,865,300 |
| 21/06 | 1,229 | 1,307 | 1,126 | 1,236 | +10 | +0.8 | 2,127,400 |
| 21/05 | 1,309 | 1,309 | 1,134 | 1,226 | -82 | -6.3 | 2,026,200 |
| 21/04 | 1,267 | 1,350 | 1,186 | 1,308 | +42 | +3.3 | 2,505,100 |
| 21/03 | 1,450 | 1,475 | 1,220 | 1,266 | -233 | -15.5 | 3,784,000 |
| 21/02 | 1,430 | 1,682 | 1,417 | 1,499 | +71 | +5.0 | 3,254,700 |
| 21/01 | 1,601 | 1,765 | 1,427 | 1,428 | -185 | -11.5 | 3,182,800 |
| 20/12 | 1,602 | 1,730 | 1,421 | 1,613 | +26 | +1.6 | 4,323,300 |
| 20/11 | 1,550 | 1,777 | 1,383 | 1,587 | +53 | +3.5 | 6,583,600 |
| 20/10 | 1,476 | 1,785 | 1,412 | 1,534 | +68 | +4.6 | 5,453,600 |
| 20/09 | 1,564 | 1,608 | 1,383 | 1,466 | -85 | -5.5 | 5,167,300 |
| 20/08 | 1,301 | 1,680 | 1,248 | 1,551 | +266 | +20.7 | 12,627,200 |
| 20/07 | 1,244 | 1,443 | 1,037 | 1,285 | +65 | +5.3 | 21,307,100 |
| 20/06 | 1,080 | 1,284 | 1,019 | 1,220 | +153 | +14.3 | 10,351,600 |
| 20/05 | 703 | 1,112 | 693 | 1,067 | +355 | +49.9 | 7,892,800 |
| 20/04 | 606 | 716 | 563 | 712 | +113 | +18.9 | 1,456,000 |
| 20/03 | 678 | 700 | 566 | 599 | -90 | -13.1 | 2,486,400 |
| 20/02 | 704 | 748 | 670 | 689 | -28 | -3.9 | 800,600 |
| 20/01 | 719 | 748 | 695 | 717 | -4 | -0.6 | 834,300 |
| 19/12 | 703 | 735 | 664 | 721 | +15 | +2.1 | 1,155,500 |
| 19/11 | 700 | 762 | 685 | 706 | +4 | +0.6 | 1,118,200 |
| 19/10 | 672 | 716 | 663 | 702 | +24 | +3.5 | 1,044,500 |
| 19/09 | 586 | 692 | 586 | 678 | +95 | +16.3 | 1,283,300 |
| 19/08 | 583 | 587 | 547 | 583 | -1 | -0.2 | 732,200 |
| 19/07 | 537 | 589 | 536 | 584 | +47 | +8.8 | 1,065,600 |
| 19/06 | 564 | 589 | 531 | 537 | -37 | -6.5 | 1,207,500 |
| 19/05 | 495 | 628 | 470 | 574 | +83 | +16.9 | 3,754,100 |
▶︎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