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) | 1,028 (23/12/08) |
| 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) |
|---|---|---|---|---|---|---|---|
| 11/28 | 1,990 | 1,990 | 1,829 | 1,941 | -49 | -2.5 | 1,159,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/11 | 1,260 | 1,297 | 1,243 | 1,264 | -2 | -0.2 | 528,500 |
| 6/4 | 1,220 | 1,285 | 1,195 | 1,266 | +52 | +4.3 | 383,300 |
| 5/28 | 1,172 | 1,220 | 1,142 | 1,214 | +28 | +2.4 | 570,300 |
| 5/21 | 1,155 | 1,227 | 1,145 | 1,186 | +24 | +2.1 | 651,200 |
| 5/14 | 1,276 | 1,296 | 1,134 | 1,162 | -115 | -9.0 | 595,800 |
| 5/7 | 1,309 | 1,309 | 1,275 | 1,277 | -31 | -2.4 | 129,700 |
| 4/30 | 1,243 | 1,309 | 1,238 | 1,308 | +65 | +5.2 | 276,800 |
| 4/23 | 1,298 | 1,306 | 1,186 | 1,243 | -60 | -4.6 | 522,600 |
| 4/16 | 1,315 | 1,329 | 1,247 | 1,303 | 0 | 0.0 | 631,500 |
| 4/9 | 1,316 | 1,350 | 1,261 | 1,303 | -13 | -1.0 | 808,200 |
| 4/2 | 1,255 | 1,343 | 1,230 | 1,316 | +31 | +2.4 | 819,500 |
| 3/26 | 1,399 | 1,399 | 1,220 | 1,285 | -114 | -8.2 | 907,600 |
| 3/19 | 1,465 | 1,465 | 1,380 | 1,399 | -64 | -4.4 | 464,800 |
| 3/12 | 1,426 | 1,465 | 1,326 | 1,463 | +43 | +3.0 | 952,100 |
| 3/5 | 1,450 | 1,475 | 1,380 | 1,420 | -79 | -5.3 | 906,000 |
| 2/26 | 1,499 | 1,504 | 1,430 | 1,499 | +22 | +1.5 | 665,700 |
| 2/19 | 1,665 | 1,679 | 1,447 | 1,477 | -188 | -11.3 | 912,500 |
| 2/12 | 1,468 | 1,682 | 1,430 | 1,665 | +219 | +15.2 | 1,115,600 |
| 2/5 | 1,430 | 1,485 | 1,417 | 1,446 | +18 | +1.3 | 560,900 |
| 1/29 | 1,536 | 1,560 | 1,427 | 1,428 | -82 | -5.4 | 662,300 |
| 1/22 | 1,542 | 1,626 | 1,508 | 1,510 | -40 | -2.6 | 617,500 |
| 1/15 | 1,715 | 1,727 | 1,525 | 1,550 | -170 | -9.9 | 701,800 |
| 1/8 | 1,601 | 1,765 | 1,581 | 1,720 | +107 | +6.6 | 1,201,200 |
| 12/30 | 1,609 | 1,688 | 1,609 | 1,613 | +4 | +0.3 | 449,200 |
| 12/25 | 1,535 | 1,627 | 1,521 | 1,609 | +86 | +5.7 | 728,400 |
| 12/18 | 1,479 | 1,527 | 1,451 | 1,523 | +37 | +2.5 | 773,500 |
| 12/11 | 1,618 | 1,626 | 1,421 | 1,486 | -137 | -8.4 | 1,528,300 |
| 12/4 | 1,600 | 1,730 | 1,532 | 1,623 | +23 | +1.4 | 2,118,100 |
| 11/27 | 1,550 | 1,614 | 1,517 | 1,600 | +64 | +4.2 | 794,300 |
| 11/20 | 1,532 | 1,577 | 1,438 | 1,536 | +4 | +0.3 | 1,386,200 |
▶︎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
