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) |
|---|---|---|---|---|---|---|---|
| 2/24 | 1,245 | 1,318 | 1,194 | 1,203 | -53 | -4.2 | 2,654,400 |
| 2/17 | 1,385 | 1,447 | 1,222 | 1,256 | -152 | -10.8 | 4,922,100 |
| 2/10 | 1,341 | 1,415 | 1,247 | 1,408 | +67 | +5.0 | 2,922,400 |
| 2/3 | 1,271 | 1,403 | 1,261 | 1,341 | +70 | +5.5 | 1,843,700 |
| 1/27 | 1,233 | 1,346 | 1,225 | 1,271 | +21 | +1.7 | 3,109,000 |
| 1/20 | 1,156 | 1,274 | 1,087 | 1,250 | +84 | +7.2 | 2,993,600 |
| 1/13 | 1,150 | 1,178 | 1,113 | 1,166 | +6 | +0.5 | 1,160,100 |
| 1/6 | 1,149 | 1,207 | 1,147 | 1,160 | -16 | -1.4 | 981,700 |
| 12/30 | 1,121 | 1,202 | 1,089 | 1,176 | +66 | +6.0 | 1,387,200 |
| 12/23 | 1,106 | 1,151 | 1,032 | 1,110 | -16 | -1.4 | 1,604,200 |
| 12/16 | 1,215 | 1,215 | 1,121 | 1,126 | -90 | -7.4 | 1,580,600 |
| 12/9 | 1,078 | 1,234 | 1,052 | 1,216 | +122 | +11.2 | 2,144,900 |
| 12/2 | 1,057 | 1,155 | 1,055 | 1,094 | +28 | +2.6 | 1,655,800 |
| 11/25 | 987 | 1,073 | 966 | 1,066 | +80 | +8.1 | 1,384,800 |
| 11/18 | 965 | 1,027 | 940 | 986 | +16 | +1.7 | 2,123,800 |
| 11/11 | 991 | 1,038 | 958 | 970 | -30 | -3.0 | 2,783,300 |
| 11/4 | 971 | 1,004 | 958 | 1,000 | +31 | +3.2 | 773,200 |
| 10/28 | 997 | 1,014 | 952 | 969 | -13 | -1.3 | 1,349,200 |
| 10/21 | 971 | 1,040 | 966 | 982 | -4 | -0.4 | 1,639,900 |
| 10/14 | 955 | 989 | 931 | 986 | +22 | +2.3 | 1,303,900 |
| 10/7 | 884 | 981 | 863 | 964 | +60 | +6.6 | 1,853,600 |
| 9/30 | 955 | 957 | 888 | 904 | -56 | -5.8 | 1,605,400 |
| 9/22 | 981 | 990 | 922 | 960 | -15 | -1.5 | 1,043,500 |
| 9/16 | 946 | 1,015 | 937 | 975 | +38 | +4.1 | 1,797,800 |
| 9/9 | 885 | 970 | 876 | 937 | +47 | +5.3 | 1,762,000 |
| 9/2 | 835 | 905 | 833 | 890 | +31 | +3.6 | 1,603,600 |
| 8/26 | 912 | 923 | 831 | 859 | -72 | -7.7 | 3,149,800 |
| 8/19 | 879 | 935 | 833 | 931 | +76 | +8.9 | 2,458,100 |
| 8/12 | 834 | 883 | 793 | 855 | +15 | +1.8 | 2,094,500 |
| 8/5 | 832 | 880 | 804 | 840 | +19 | +2.3 | 1,516,200 |
▶︎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
