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) |
|---|---|---|---|---|---|---|---|
| 9/22 | 999 | 1,003 | 951 | 963 | -31 | -3.1 | 2,463,100 |
| 9/15 | 987 | 1,019 | 979 | 994 | +7 | +0.7 | 5,805,900 |
| 9/8 | 1,005 | 1,012 | 961 | 987 | -19 | -1.9 | 5,856,500 |
| 9/1 | 1,050 | 1,112 | 990 | 1,006 | -45 | -4.3 | 6,503,600 |
| 8/25 | 982 | 1,078 | 973 | 1,051 | +78 | +8.0 | 1,508,500 |
| 8/18 | 1,056 | 1,056 | 950 | 973 | -68 | -6.5 | 2,317,600 |
| 8/10 | 991 | 1,047 | 983 | 1,041 | +41 | +4.1 | 592,600 |
| 8/4 | 1,062 | 1,084 | 990 | 1,000 | -51 | -4.9 | 1,040,700 |
| 7/28 | 949 | 1,058 | 936 | 1,051 | +104 | +11.0 | 1,188,400 |
| 7/21 | 976 | 1,002 | 947 | 947 | -22 | -2.3 | 872,700 |
| 7/14 | 999 | 1,030 | 963 | 969 | -53 | -5.2 | 2,346,800 |
| 7/7 | 1,060 | 1,111 | 1,011 | 1,022 | -55 | -5.1 | 1,515,600 |
| 6/30 | 1,110 | 1,134 | 1,037 | 1,077 | -44 | -3.9 | 1,680,100 |
| 6/23 | 1,110 | 1,207 | 1,091 | 1,121 | +6 | +0.5 | 2,214,700 |
| 6/16 | 994 | 1,123 | 977 | 1,115 | +107 | +10.6 | 2,263,300 |
| 6/9 | 968 | 1,058 | 961 | 1,008 | +51 | +5.3 | 2,044,100 |
| 6/2 | 888 | 985 | 867 | 957 | +83 | +9.5 | 3,155,200 |
| 5/26 | 892 | 949 | 871 | 874 | -11 | -1.2 | 2,536,300 |
| 5/19 | 1,027 | 1,030 | 880 | 885 | -149 | -14.4 | 4,125,000 |
| 5/12 | 1,188 | 1,233 | 1,015 | 1,034 | -159 | -13.3 | 2,739,700 |
| 5/2 | 1,210 | 1,226 | 1,166 | 1,193 | +13 | +1.1 | 512,600 |
| 4/28 | 1,186 | 1,198 | 1,150 | 1,180 | -5 | -0.4 | 1,080,500 |
| 4/21 | 1,220 | 1,242 | 1,168 | 1,185 | -27 | -2.2 | 987,300 |
| 4/14 | 1,162 | 1,239 | 1,151 | 1,212 | +56 | +4.8 | 1,644,800 |
| 4/7 | 1,164 | 1,186 | 1,096 | 1,156 | -6 | -0.5 | 1,321,400 |
| 3/31 | 1,144 | 1,174 | 1,104 | 1,162 | +16 | +1.4 | 1,475,800 |
| 3/24 | 1,087 | 1,182 | 1,072 | 1,146 | +39 | +3.5 | 1,883,000 |
| 3/17 | 1,150 | 1,191 | 1,053 | 1,107 | -63 | -5.4 | 4,221,600 |
| 3/10 | 1,136 | 1,198 | 1,120 | 1,170 | +53 | +4.7 | 2,449,700 |
| 3/3 | 1,181 | 1,216 | 1,103 | 1,117 | -86 | -7.2 | 6,941,400 |
▶︎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
