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 | 2,047 | 2,054 | 1,989 | 1,990 | -21 | -1.0 | 281,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/7 | 923 | 923 | 810 | 820 | -96 | -10.5 | 1,326,100 |
| 12/30 | 951 | 970 | 886 | 916 | -46 | -4.8 | 1,089,200 |
| 12/24 | 963 | 999 | 943 | 962 | -15 | -1.5 | 1,040,900 |
| 12/17 | 1,014 | 1,029 | 969 | 977 | -27 | -2.7 | 1,222,500 |
| 12/10 | 1,113 | 1,113 | 1,001 | 1,004 | -120 | -10.7 | 1,499,500 |
| 12/3 | 1,142 | 1,165 | 1,082 | 1,124 | -23 | -2.0 | 1,204,700 |
| 11/26 | 1,118 | 1,175 | 1,102 | 1,147 | +35 | +3.2 | 741,000 |
| 11/19 | 1,207 | 1,226 | 1,084 | 1,112 | -88 | -7.3 | 1,293,700 |
| 11/12 | 1,192 | 1,215 | 1,162 | 1,200 | +29 | +2.5 | 858,700 |
| 11/5 | 1,169 | 1,192 | 1,147 | 1,171 | +42 | +3.7 | 722,000 |
| 10/29 | 1,170 | 1,170 | 1,120 | 1,129 | -45 | -3.8 | 1,055,500 |
| 10/22 | 1,303 | 1,310 | 1,174 | 1,174 | -122 | -9.4 | 1,014,500 |
| 10/15 | 1,328 | 1,373 | 1,276 | 1,296 | -7 | -0.5 | 956,200 |
| 10/8 | 1,314 | 1,362 | 1,268 | 1,303 | +13 | +1.0 | 1,820,100 |
| 10/1 | 1,228 | 1,296 | 1,200 | 1,290 | +38 | +3.0 | 1,543,000 |
| 9/24 | 1,220 | 1,288 | 1,205 | 1,252 | -18 | -1.4 | 1,181,100 |
| 9/17 | 1,152 | 1,280 | 1,125 | 1,270 | +120 | +10.4 | 3,278,700 |
| 9/10 | 1,215 | 1,255 | 1,130 | 1,150 | -45 | -3.8 | 3,690,900 |
| 9/3 | 1,237 | 1,320 | 1,161 | 1,195 | -32 | -2.6 | 1,192,000 |
| 8/27 | 1,231 | 1,261 | 1,204 | 1,227 | +26 | +2.2 | 436,200 |
| 8/20 | 1,134 | 1,255 | 1,105 | 1,201 | +60 | +5.3 | 1,133,400 |
| 8/13 | 1,169 | 1,207 | 1,100 | 1,141 | -31 | -2.7 | 952,200 |
| 8/6 | 1,141 | 1,175 | 1,114 | 1,172 | +42 | +3.7 | 382,300 |
| 7/30 | 1,160 | 1,175 | 1,121 | 1,130 | -28 | -2.4 | 335,400 |
| 7/21 | 1,174 | 1,181 | 1,137 | 1,158 | -19 | -1.6 | 230,700 |
| 7/16 | 1,167 | 1,190 | 1,131 | 1,177 | +24 | +2.1 | 697,700 |
| 7/9 | 1,207 | 1,238 | 1,150 | 1,153 | -58 | -4.8 | 489,500 |
| 7/2 | 1,258 | 1,275 | 1,201 | 1,211 | -38 | -3.0 | 364,200 |
| 6/25 | 1,158 | 1,253 | 1,126 | 1,249 | +61 | +5.1 | 515,100 |
| 6/18 | 1,264 | 1,307 | 1,187 | 1,188 | -76 | -6.0 | 527,500 |
▶︎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
