7157 ライフネット生命保険(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,400 | 1,459 | 1,376 | 1,435 | 350,000 | 1,435 |
| 2024-05-01 | 1,394 | 1,396 | 1,363 | 1,388 | 203,200 | 1,388 |
| 2024-04-30 | 1,424 | 1,424 | 1,382 | 1,400 | 287,400 | 1,400 |
| 2024-04-26 | 1,380 | 1,424 | 1,367 | 1,418 | 235,900 | 1,418 |
| 2024-04-25 | 1,393 | 1,404 | 1,381 | 1,381 | 124,000 | 1,381 |
| 2024-04-24 | 1,402 | 1,409 | 1,381 | 1,400 | 156,100 | 1,400 |
| 2024-04-23 | 1,385 | 1,400 | 1,371 | 1,385 | 191,300 | 1,385 |
| 2024-04-22 | 1,350 | 1,383 | 1,344 | 1,379 | 200,400 | 1,379 |
| 2024-04-19 | 1,355 | 1,362 | 1,321 | 1,344 | 217,100 | 1,344 |
| 2024-04-18 | 1,342 | 1,387 | 1,323 | 1,362 | 220,800 | 1,362 |
| 2024-04-17 | 1,370 | 1,392 | 1,345 | 1,345 | 224,700 | 1,345 |
| 2024-04-16 | 1,337 | 1,378 | 1,314 | 1,369 | 279,800 | 1,369 |
| 2024-04-15 | 1,350 | 1,407 | 1,333 | 1,375 | 211,700 | 1,375 |
| 2024-04-12 | 1,409 | 1,440 | 1,371 | 1,374 | 289,000 | 1,374 |
| 2024-04-11 | 1,390 | 1,418 | 1,381 | 1,409 | 242,800 | 1,409 |
| 2024-04-10 | 1,432 | 1,442 | 1,406 | 1,416 | 186,000 | 1,416 |
| 2024-04-09 | 1,400 | 1,432 | 1,390 | 1,414 | 295,800 | 1,414 |
| 2024-04-08 | 1,409 | 1,424 | 1,405 | 1,419 | 144,900 | 1,419 |
| 2024-04-05 | 1,385 | 1,411 | 1,381 | 1,395 | 175,700 | 1,395 |
| 2024-04-04 | 1,410 | 1,432 | 1,381 | 1,416 | 253,000 | 1,416 |
| 2024-04-03 | 1,416 | 1,439 | 1,391 | 1,391 | 273,000 | 1,391 |
| 2024-04-02 | 1,467 | 1,474 | 1,427 | 1,434 | 270,300 | 1,434 |
| 2024-04-01 | 1,481 | 1,513 | 1,470 | 1,472 | 176,300 | 1,472 |
| 2024-03-29 | 1,499 | 1,514 | 1,479 | 1,512 | 174,000 | 1,512 |
| 2024-03-28 | 1,530 | 1,559 | 1,471 | 1,478 | 295,400 | 1,478 |
| 2024-03-27 | 1,522 | 1,559 | 1,508 | 1,534 | 280,400 | 1,534 |
| 2024-03-26 | 1,465 | 1,504 | 1,452 | 1,494 | 212,800 | 1,494 |
| 2024-03-25 | 1,503 | 1,540 | 1,469 | 1,477 | 443,900 | 1,477 |
| 2024-03-22 | 1,473 | 1,528 | 1,458 | 1,524 | 421,200 | 1,524 |
| 2024-03-21 | 1,417 | 1,469 | 1,398 | 1,456 | 397,400 | 1,456 |
| 2024-03-19 | 1,350 | 1,408 | 1,335 | 1,402 | 331,100 | 1,402 |
| 2024-03-18 | 1,382 | 1,385 | 1,310 | 1,342 | 487,000 | 1,342 |
| 2024-03-15 | 1,358 | 1,389 | 1,356 | 1,381 | 151,100 | 1,381 |
| 2024-03-14 | 1,400 | 1,408 | 1,349 | 1,378 | 172,800 | 1,378 |
| 2024-03-13 | 1,415 | 1,419 | 1,370 | 1,399 | 250,300 | 1,399 |
| 2024-03-12 | 1,350 | 1,402 | 1,331 | 1,399 | 323,800 | 1,399 |
| 2024-03-11 | 1,375 | 1,389 | 1,346 | 1,363 | 148,900 | 1,363 |
| 2024-03-08 | 1,334 | 1,385 | 1,334 | 1,378 | 272,200 | 1,378 |
| 2024-03-07 | 1,313 | 1,371 | 1,313 | 1,354 | 206,100 | 1,354 |
| 2024-03-06 | 1,293 | 1,328 | 1,291 | 1,317 | 169,600 | 1,317 |
| 2024-03-05 | 1,300 | 1,316 | 1,286 | 1,302 | 207,800 | 1,302 |
| 2024-03-04 | 1,336 | 1,348 | 1,313 | 1,315 | 237,900 | 1,315 |
| 2024-03-01 | 1,409 | 1,409 | 1,342 | 1,350 | 310,400 | 1,350 |
| 2024-02-29 | 1,379 | 1,415 | 1,370 | 1,379 | 411,600 | 1,379 |
| 2024-02-28 | 1,381 | 1,387 | 1,359 | 1,372 | 214,200 | 1,372 |
| 2024-02-27 | 1,343 | 1,387 | 1,324 | 1,376 | 399,500 | 1,376 |
| 2024-02-26 | 1,348 | 1,369 | 1,311 | 1,354 | 353,600 | 1,354 |
| 2024-02-22 | 1,407 | 1,415 | 1,368 | 1,378 | 211,200 | 1,378 |
| 2024-02-21 | 1,410 | 1,427 | 1,361 | 1,382 | 351,400 | 1,382 |
| 2024-02-20 | 1,435 | 1,439 | 1,389 | 1,400 | 287,500 | 1,400 |
| 2024-02-19 | 1,410 | 1,452 | 1,401 | 1,435 | 363,500 | 1,435 |
| 2024-02-16 | 1,371 | 1,403 | 1,339 | 1,400 | 413,700 | 1,400 |
| 2024-02-15 | 1,393 | 1,406 | 1,351 | 1,362 | 395,500 | 1,362 |
| 2024-02-14 | 1,339 | 1,396 | 1,306 | 1,363 | 573,900 | 1,363 |
| 2024-02-13 | 1,299 | 1,377 | 1,287 | 1,353 | 698,400 | 1,353 |
| 2024-02-09 | 1,301 | 1,306 | 1,260 | 1,280 | 372,300 | 1,280 |
| 2024-02-08 | 1,300 | 1,317 | 1,276 | 1,305 | 284,300 | 1,305 |
| 2024-02-07 | 1,279 | 1,306 | 1,263 | 1,304 | 242,000 | 1,304 |
| 2024-02-06 | 1,264 | 1,285 | 1,258 | 1,269 | 232,800 | 1,269 |
| 2024-02-05 | 1,248 | 1,274 | 1,241 | 1,264 | 132,300 | 1,264 |
| 2024-02-02 | 1,241 | 1,260 | 1,230 | 1,246 | 223,800 | 1,246 |
| 2024-02-01 | 1,255 | 1,264 | 1,231 | 1,233 | 156,500 | 1,233 |
| 2024-01-31 | 1,270 | 1,272 | 1,234 | 1,260 | 181,800 | 1,260 |
| 2024-01-30 | 1,241 | 1,270 | 1,232 | 1,258 | 274,300 | 1,258 |
| 2024-01-29 | 1,215 | 1,228 | 1,207 | 1,227 | 112,100 | 1,227 |
| 2024-01-26 | 1,233 | 1,246 | 1,210 | 1,214 | 268,700 | 1,214 |
| 2024-01-25 | 1,239 | 1,263 | 1,225 | 1,263 | 244,700 | 1,263 |
| 2024-01-24 | 1,241 | 1,270 | 1,230 | 1,239 | 250,200 | 1,239 |
| 2024-01-23 | 1,204 | 1,254 | 1,192 | 1,243 | 429,500 | 1,243 |
| 2024-01-22 | 1,175 | 1,202 | 1,171 | 1,194 | 140,800 | 1,194 |
| 2024-01-19 | 1,178 | 1,209 | 1,166 | 1,175 | 226,300 | 1,175 |
| 2024-01-18 | 1,175 | 1,182 | 1,140 | 1,160 | 350,300 | 1,160 |
| 2024-01-17 | 1,196 | 1,208 | 1,158 | 1,176 | 460,100 | 1,176 |
| 2024-01-16 | 1,199 | 1,206 | 1,177 | 1,200 | 252,600 | 1,200 |
| 2024-01-15 | 1,154 | 1,187 | 1,148 | 1,187 | 180,400 | 1,187 |
| 2024-01-12 | 1,135 | 1,152 | 1,127 | 1,145 | 237,000 | 1,145 |
| 2024-01-11 | 1,138 | 1,159 | 1,129 | 1,139 | 308,500 | 1,139 |
| 2024-01-10 | 1,173 | 1,180 | 1,137 | 1,137 | 311,200 | 1,137 |
| 2024-01-09 | 1,130 | 1,150 | 1,103 | 1,150 | 483,500 | 1,150 |
| 2024-01-05 | 1,170 | 1,170 | 1,113 | 1,118 | 467,200 | 1,118 |
| 2024-01-04 | 1,149 | 1,168 | 1,121 | 1,161 | 366,600 | 1,161 |
分割・併合履歴 ： なし
