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) |
|---|---|---|---|---|---|---|---|
| 11/13 | 1,680 | 1,777 | 1,383 | 1,532 | -125 | -7.5 | 2,403,300 |
| 11/6 | 1,550 | 1,668 | 1,515 | 1,657 | +123 | +8.0 | 725,600 |
| 10/30 | 1,623 | 1,667 | 1,530 | 1,534 | -111 | -6.8 | 825,700 |
| 10/23 | 1,669 | 1,785 | 1,631 | 1,645 | -25 | -1.5 | 1,153,400 |
| 10/16 | 1,737 | 1,773 | 1,637 | 1,670 | -65 | -3.8 | 1,301,200 |
| 10/9 | 1,451 | 1,735 | 1,451 | 1,735 | +308 | +21.6 | 1,982,100 |
| 10/2 | 1,470 | 1,516 | 1,412 | 1,427 | -30 | -2.1 | 646,000 |
| 9/25 | 1,427 | 1,469 | 1,383 | 1,457 | +20 | +1.4 | 476,900 |
| 9/18 | 1,514 | 1,515 | 1,407 | 1,437 | -77 | -5.1 | 947,800 |
| 9/11 | 1,485 | 1,520 | 1,416 | 1,514 | +14 | +0.9 | 2,009,100 |
| 9/4 | 1,558 | 1,608 | 1,495 | 1,500 | -31 | -2.0 | 1,637,500 |
| 8/28 | 1,590 | 1,680 | 1,490 | 1,531 | -51 | -3.2 | 3,310,200 |
| 8/21 | 1,400 | 1,585 | 1,359 | 1,582 | +174 | +12.4 | 3,181,200 |
| 8/14 | 1,366 | 1,548 | 1,326 | 1,408 | +62 | +4.6 | 3,854,400 |
| 8/7 | 1,301 | 1,361 | 1,248 | 1,346 | +61 | +4.8 | 1,922,600 |
| 7/31 | 1,264 | 1,443 | 1,247 | 1,285 | +10 | +0.8 | 4,416,500 |
| 7/22 | 1,184 | 1,408 | 1,180 | 1,275 | +107 | +9.2 | 4,161,800 |
| 7/17 | 1,054 | 1,234 | 1,037 | 1,168 | +92 | +8.6 | 8,449,000 |
| 7/10 | 1,123 | 1,212 | 1,069 | 1,076 | -167 | -13.4 | 3,409,200 |
| 7/3 | 1,204 | 1,280 | 1,166 | 1,243 | +12 | +1.0 | 1,460,100 |
| 6/26 | 1,182 | 1,243 | 1,153 | 1,231 | +39 | +3.3 | 1,547,800 |
| 6/19 | 1,098 | 1,284 | 1,072 | 1,192 | +99 | +9.1 | 2,979,300 |
| 6/12 | 1,090 | 1,129 | 1,019 | 1,093 | -27 | -2.4 | 2,696,800 |
| 6/5 | 1,080 | 1,227 | 1,076 | 1,120 | +53 | +5.0 | 2,538,200 |
| 5/29 | 1,044 | 1,112 | 1,009 | 1,067 | +58 | +5.8 | 2,089,600 |
| 5/22 | 948 | 1,024 | 876 | 1,009 | +59 | +6.2 | 2,547,700 |
| 5/15 | 701 | 969 | 701 | 950 | +247 | +35.1 | 3,073,000 |
| 5/8 | 709 | 715 | 693 | 703 | +4 | +0.6 | 127,600 |
| 5/1 | 685 | 720 | 675 | 699 | +25 | +3.7 | 189,300 |
| 4/24 | 694 | 694 | 620 | 674 | -21 | -3.0 | 334,400 |
▶︎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
