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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 2,013 | 2,120 | 1,956 | 1,990 | -10 | -0.5 | 1,618,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 2,000 | 2,036 | 1,911 | 2,000 | 0 | 0.0 | 1,643,200 |
| 11/8 | 2,000 | 2,018 | 1,902 | 2,000 | +9 | +0.5 | 1,372,100 |
| 11/1 | 1,859 | 2,015 | 1,859 | 1,991 | +128 | +6.9 | 1,402,100 |
| 10/25 | 1,865 | 1,945 | 1,844 | 1,863 | +38 | +2.1 | 1,607,200 |
| 10/18 | 1,805 | 1,881 | 1,756 | 1,825 | +56 | +3.2 | 983,300 |
| 10/11 | 1,737 | 1,809 | 1,715 | 1,769 | +62 | +3.6 | 959,700 |
| 10/4 | 1,656 | 1,722 | 1,625 | 1,707 | +30 | +1.8 | 1,087,300 |
| 9/27 | 1,687 | 1,705 | 1,628 | 1,677 | +22 | +1.3 | 470,400 |
| 9/20 | 1,727 | 1,727 | 1,646 | 1,655 | -50 | -2.9 | 501,100 |
| 9/13 | 1,609 | 1,763 | 1,603 | 1,705 | +58 | +3.5 | 1,062,400 |
| 9/6 | 1,750 | 1,760 | 1,619 | 1,647 | -118 | -6.7 | 1,265,500 |
| 8/30 | 1,778 | 1,886 | 1,711 | 1,765 | -20 | -1.1 | 1,592,600 |
| 8/23 | 1,605 | 1,791 | 1,574 | 1,785 | +180 | +11.2 | 1,234,700 |
| 8/16 | 1,500 | 1,645 | 1,489 | 1,605 | +105 | +7.0 | 1,243,800 |
| 8/9 | 1,380 | 1,549 | 1,250 | 1,500 | -12 | -0.8 | 1,455,800 |
| 8/2 | 1,680 | 1,708 | 1,508 | 1,512 | -149 | -9.0 | 1,520,700 |
| 7/26 | 1,730 | 1,750 | 1,604 | 1,661 | -81 | -4.7 | 1,049,900 |
| 7/19 | 1,829 | 1,865 | 1,717 | 1,742 | -72 | -4.0 | 1,016,400 |
| 7/12 | 1,805 | 1,825 | 1,766 | 1,814 | +18 | +1.0 | 916,900 |
| 7/5 | 1,792 | 1,837 | 1,748 | 1,796 | -6 | -0.3 | 1,164,000 |
| 6/28 | 1,622 | 1,900 | 1,587 | 1,802 | +186 | +11.5 | 2,691,900 |
| 6/21 | 1,525 | 1,680 | 1,500 | 1,616 | +96 | +6.3 | 1,190,200 |
| 6/14 | 1,502 | 1,551 | 1,457 | 1,520 | +22 | +1.5 | 864,400 |
| 6/7 | 1,450 | 1,532 | 1,439 | 1,498 | +56 | +3.9 | 1,039,500 |
| 5/31 | 1,425 | 1,496 | 1,396 | 1,442 | +26 | +1.8 | 1,592,200 |
| 5/24 | 1,370 | 1,451 | 1,366 | 1,416 | +46 | +3.4 | 1,545,600 |
| 5/17 | 1,385 | 1,435 | 1,363 | 1,370 | -36 | -2.6 | 1,456,200 |
| 5/10 | 1,435 | 1,462 | 1,382 | 1,406 | -29 | -2.0 | 945,900 |
| 5/2 | 1,424 | 1,459 | 1,363 | 1,435 | +17 | +1.2 | 840,600 |
| 4/26 | 1,350 | 1,424 | 1,344 | 1,418 | +74 | +5.5 | 907,700 |
▶︎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
