7157 ライフネット生命保険(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,688 | 1,693 | 1,613 | 1,639 | 269,600 | 1,639 |
| 2025-04-03 | 1,713 | 1,757 | 1,698 | 1,728 | 176,200 | 1,728 |
| 2025-04-02 | 1,717 | 1,771 | 1,696 | 1,753 | 234,700 | 1,753 |
| 2025-04-01 | 1,752 | 1,752 | 1,689 | 1,689 | 97,500 | 1,689 |
| 2025-03-31 | 1,723 | 1,764 | 1,695 | 1,742 | 150,300 | 1,742 |
| 2025-03-28 | 1,735 | 1,770 | 1,706 | 1,758 | 173,300 | 1,758 |
| 2025-03-27 | 1,693 | 1,744 | 1,690 | 1,736 | 228,500 | 1,736 |
| 2025-03-26 | 1,697 | 1,726 | 1,689 | 1,700 | 177,000 | 1,700 |
| 2025-03-25 | 1,688 | 1,717 | 1,680 | 1,696 | 176,000 | 1,696 |
| 2025-03-24 | 1,742 | 1,750 | 1,702 | 1,709 | 115,300 | 1,709 |
| 2025-03-21 | 1,775 | 1,777 | 1,726 | 1,750 | 176,300 | 1,750 |
| 2025-03-19 | 1,785 | 1,798 | 1,776 | 1,782 | 98,300 | 1,782 |
| 2025-03-18 | 1,753 | 1,818 | 1,748 | 1,785 | 161,600 | 1,785 |
| 2025-03-17 | 1,762 | 1,762 | 1,731 | 1,737 | 96,200 | 1,737 |
| 2025-03-14 | 1,733 | 1,767 | 1,722 | 1,753 | 212,900 | 1,753 |
| 2025-03-13 | 1,731 | 1,790 | 1,717 | 1,743 | 237,700 | 1,743 |
| 2025-03-12 | 1,663 | 1,728 | 1,650 | 1,709 | 245,800 | 1,709 |
| 2025-03-11 | 1,663 | 1,695 | 1,631 | 1,663 | 272,100 | 1,663 |
| 2025-03-10 | 1,733 | 1,733 | 1,695 | 1,695 | 219,200 | 1,695 |
| 2025-03-07 | 1,688 | 1,706 | 1,683 | 1,693 | 121,900 | 1,693 |
| 2025-03-06 | 1,772 | 1,773 | 1,698 | 1,713 | 154,800 | 1,713 |
| 2025-03-05 | 1,716 | 1,771 | 1,698 | 1,741 | 348,000 | 1,741 |
| 2025-03-04 | 1,703 | 1,744 | 1,696 | 1,716 | 142,200 | 1,716 |
| 2025-03-03 | 1,685 | 1,727 | 1,670 | 1,698 | 243,800 | 1,698 |
| 2025-02-28 | 1,680 | 1,687 | 1,653 | 1,662 | 247,200 | 1,662 |
| 2025-02-27 | 1,701 | 1,719 | 1,662 | 1,680 | 314,000 | 1,680 |
| 2025-02-26 | 1,750 | 1,759 | 1,700 | 1,709 | 172,400 | 1,709 |
| 2025-02-25 | 1,741 | 1,764 | 1,720 | 1,743 | 145,000 | 1,743 |
| 2025-02-21 | 1,771 | 1,776 | 1,741 | 1,761 | 160,500 | 1,761 |
| 2025-02-20 | 1,800 | 1,815 | 1,755 | 1,785 | 210,500 | 1,785 |
| 2025-02-19 | 1,809 | 1,843 | 1,804 | 1,816 | 101,200 | 1,816 |
| 2025-02-18 | 1,820 | 1,835 | 1,795 | 1,809 | 124,700 | 1,809 |
| 2025-02-17 | 1,870 | 1,873 | 1,814 | 1,814 | 249,900 | 1,814 |
| 2025-02-14 | 1,931 | 1,931 | 1,868 | 1,890 | 219,400 | 1,890 |
| 2025-02-13 | 1,905 | 1,942 | 1,880 | 1,929 | 293,900 | 1,929 |
| 2025-02-12 | 1,957 | 1,975 | 1,931 | 1,945 | 229,400 | 1,945 |
| 2025-02-10 | 1,940 | 1,956 | 1,928 | 1,940 | 89,900 | 1,940 |
| 2025-02-07 | 1,905 | 1,943 | 1,905 | 1,925 | 121,500 | 1,925 |
| 2025-02-06 | 1,901 | 1,925 | 1,893 | 1,900 | 148,000 | 1,900 |
| 2025-02-05 | 1,925 | 1,946 | 1,919 | 1,923 | 100,600 | 1,923 |
| 2025-02-04 | 1,944 | 1,957 | 1,921 | 1,925 | 152,700 | 1,925 |
| 2025-02-03 | 1,935 | 1,942 | 1,890 | 1,918 | 241,300 | 1,918 |
| 2025-01-31 | 1,970 | 1,973 | 1,938 | 1,947 | 168,300 | 1,947 |
| 2025-01-30 | 1,950 | 1,970 | 1,917 | 1,942 | 176,700 | 1,942 |
| 2025-01-29 | 1,915 | 1,955 | 1,911 | 1,953 | 208,000 | 1,953 |
| 2025-01-28 | 1,886 | 1,939 | 1,886 | 1,914 | 216,000 | 1,914 |
| 2025-01-27 | 1,877 | 1,925 | 1,876 | 1,886 | 258,800 | 1,886 |
| 2025-01-24 | 1,835 | 1,906 | 1,834 | 1,897 | 300,400 | 1,897 |
| 2025-01-23 | 1,831 | 1,865 | 1,816 | 1,829 | 206,800 | 1,829 |
| 2025-01-22 | 1,845 | 1,882 | 1,811 | 1,831 | 216,800 | 1,831 |
| 2025-01-21 | 1,860 | 1,867 | 1,827 | 1,832 | 165,600 | 1,832 |
| 2025-01-20 | 1,895 | 1,907 | 1,820 | 1,868 | 274,700 | 1,868 |
| 2025-01-17 | 1,836 | 1,879 | 1,813 | 1,875 | 229,100 | 1,875 |
| 2025-01-16 | 1,830 | 1,905 | 1,820 | 1,876 | 394,400 | 1,876 |
| 2025-01-15 | 1,800 | 1,836 | 1,777 | 1,781 | 162,500 | 1,781 |
| 2025-01-14 | 1,769 | 1,796 | 1,757 | 1,786 | 127,400 | 1,786 |
| 2025-01-10 | 1,797 | 1,808 | 1,779 | 1,784 | 153,300 | 1,784 |
| 2025-01-09 | 1,788 | 1,802 | 1,765 | 1,790 | 184,600 | 1,790 |
| 2025-01-08 | 1,791 | 1,804 | 1,762 | 1,799 | 191,900 | 1,799 |
| 2025-01-07 | 1,818 | 1,833 | 1,782 | 1,823 | 208,200 | 1,823 |
| 2025-01-06 | 1,819 | 1,819 | 1,774 | 1,778 | 272,000 | 1,778 |
分割・併合履歴 ： なし