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) |
|---|---|---|---|---|---|---|---|
| 4/19 | 1,350 | 1,407 | 1,314 | 1,344 | -30 | -2.2 | 1,154,100 |
| 4/12 | 1,409 | 1,442 | 1,371 | 1,374 | -21 | -1.5 | 1,158,500 |
| 4/5 | 1,481 | 1,513 | 1,381 | 1,395 | -117 | -7.7 | 1,148,300 |
| 3/29 | 1,503 | 1,559 | 1,452 | 1,512 | -12 | -0.8 | 1,406,500 |
| 3/22 | 1,382 | 1,528 | 1,310 | 1,524 | +143 | +10.4 | 1,636,700 |
| 3/15 | 1,375 | 1,419 | 1,331 | 1,381 | +3 | +0.2 | 1,046,900 |
| 3/8 | 1,336 | 1,385 | 1,286 | 1,378 | +28 | +2.1 | 1,093,600 |
| 3/1 | 1,348 | 1,415 | 1,311 | 1,350 | -28 | -2.0 | 1,689,300 |
| 2/22 | 1,410 | 1,452 | 1,361 | 1,378 | -22 | -1.6 | 1,213,600 |
| 2/16 | 1,299 | 1,406 | 1,287 | 1,400 | +120 | +9.4 | 2,081,500 |
| 2/9 | 1,248 | 1,317 | 1,241 | 1,280 | +34 | +2.7 | 1,263,700 |
| 2/2 | 1,215 | 1,272 | 1,207 | 1,246 | +32 | +2.6 | 948,500 |
| 1/26 | 1,175 | 1,270 | 1,171 | 1,214 | +39 | +3.3 | 1,333,900 |
| 1/19 | 1,154 | 1,209 | 1,140 | 1,175 | +30 | +2.6 | 1,469,700 |
| 1/12 | 1,130 | 1,180 | 1,103 | 1,145 | +27 | +2.4 | 1,340,200 |
| 1/5 | 1,149 | 1,170 | 1,113 | 1,118 | -57 | -4.9 | 833,800 |
| 12/29 | 1,213 | 1,215 | 1,143 | 1,175 | -31 | -2.6 | 1,125,200 |
| 12/22 | 1,058 | 1,212 | 1,048 | 1,206 | +143 | +13.5 | 2,164,800 |
| 12/15 | 1,054 | 1,087 | 1,031 | 1,063 | +20 | +1.9 | 1,394,200 |
| 12/8 | 1,088 | 1,118 | 1,028 | 1,043 | -41 | -3.8 | 2,158,000 |
| 12/1 | 1,069 | 1,100 | 1,028 | 1,084 | +56 | +5.5 | 2,177,400 |
| 11/24 | 986 | 1,057 | 976 | 1,028 | +42 | +4.3 | 1,454,300 |
| 11/17 | 930 | 1,006 | 908 | 986 | +59 | +6.4 | 3,508,000 |
| 11/10 | 978 | 1,009 | 910 | 927 | -36 | -3.7 | 2,052,700 |
| 11/2 | 920 | 979 | 913 | 963 | +34 | +3.7 | 1,801,400 |
| 10/27 | 927 | 936 | 870 | 929 | -5 | -0.5 | 2,007,500 |
| 10/20 | 940 | 968 | 921 | 934 | -19 | -2.0 | 1,329,200 |
| 10/13 | 947 | 982 | 942 | 953 | +18 | +1.9 | 1,179,000 |
| 10/6 | 970 | 983 | 906 | 935 | -35 | -3.6 | 1,856,700 |
| 9/29 | 968 | 992 | 932 | 970 | +7 | +0.7 | 2,500,500 |
▶︎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
