7157 ライフネット生命保険(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	314	327	312	326	205,100	326
2014-12-29	312	318	310	317	118,300	317
2014-12-26	310	315	307	309	90,600	309
2014-12-25	303	316	303	313	423,400	313
2014-12-24	311	311	302	303	293,800	303
2014-12-22	320	320	311	312	319,300	312
2014-12-19	327	327	320	321	239,200	321
2014-12-18	333	333	327	327	128,900	327
2014-12-17	333	338	331	333	91,000	333
2014-12-16	343	344	335	338	140,600	338
2014-12-15	347	349	345	345	51,000	345
2014-12-12	350	351	348	348	84,600	348
2014-12-11	351	353	350	352	84,000	352
2014-12-10	352	356	351	352	75,500	352
2014-12-09	361	361	353	353	128,900	353
2014-12-08	360	362	359	359	68,400	359
2014-12-05	361	363	358	359	110,900	359
2014-12-04	362	364	359	359	84,400	359
2014-12-03	365	365	362	362	37,200	362
2014-12-02	365	366	362	363	59,800	363
2014-12-01	365	366	362	362	61,200	362
2014-11-28	359	367	359	365	71,900	365
2014-11-27	362	363	359	360	44,800	360
2014-11-26	360	361	359	359	75,200	359
2014-11-25	360	363	360	360	42,700	360
2014-11-21	361	362	358	359	162,500	359
2014-11-20	360	363	360	360	65,000	360
2014-11-19	361	362	360	360	91,900	360
2014-11-18	358	363	358	363	52,100	363
2014-11-17	364	368	356	360	92,500	360
2014-11-14	370	378	366	366	94,400	366
2014-11-13	372	375	370	372	59,300	372
2014-11-12	375	376	371	374	57,600	374
2014-11-11	378	386	370	370	78,300	370
2014-11-10	380	385	376	376	71,700	376
2014-11-07	374	380	374	380	44,100	380
2014-11-06	370	381	370	374	115,200	374
2014-11-05	370	372	368	369	58,400	369
2014-11-04	367	371	366	367	119,800	367
2014-10-31	367	373	362	362	103,900	362
2014-10-30	369	369	366	367	44,500	367
2014-10-29	368	371	367	370	54,400	370
2014-10-28	368	371	368	368	66,900	368
2014-10-27	378	378	368	368	59,900	368
2014-10-24	372	372	369	370	24,300	370
2014-10-23	370	374	369	370	30,100	370
2014-10-22	370	375	369	370	37,700	370
2014-10-21	373	382	370	370	49,800	370
2014-10-20	370	375	368	372	20,100	372
2014-10-17	372	373	369	370	63,700	370
2014-10-16	375	380	374	374	75,400	374
2014-10-15	385	390	381	383	55,900	383
2014-10-14	395	398	377	383	124,000	383
2014-10-10	401	407	398	399	129,700	399
2014-10-09	410	413	401	406	77,200	406
2014-10-08	408	411	407	408	71,500	408
2014-10-07	413	413	410	410	20,900	410
2014-10-06	418	420	409	413	42,200	413
2014-10-03	408	415	408	413	28,900	413
2014-10-02	410	424	406	410	50,500	410
2014-10-01	420	420	408	413	37,400	413
2014-09-30	421	424	415	416	30,200	416
2014-09-29	422	425	420	425	22,400	425
2014-09-26	420	423	418	422	34,000	422
2014-09-25	428	428	422	422	44,000	422
2014-09-24	422	425	422	423	25,100	423
2014-09-22	426	428	422	422	33,700	422
2014-09-19	418	430	418	428	43,500	428
2014-09-18	421	424	416	420	36,400	420
2014-09-17	420	420	414	415	26,400	415
2014-09-16	419	420	417	420	42,200	420
2014-09-12	420	428	420	421	22,500	421
2014-09-11	425	429	419	423	42,500	423
2014-09-10	426	430	426	427	15,200	427
2014-09-09	434	437	431	431	127,100	431
2014-09-08	428	437	428	431	28,500	431
2014-09-05	430	435	430	431	13,800	431
2014-09-04	428	436	428	436	130,400	436
2014-09-03	433	437	430	431	24,000	431
2014-09-02	439	445	433	433	22,900	433
2014-09-01	431	441	428	441	65,700	441
2014-08-29	428	435	426	435	29,400	435
2014-08-28	426	433	426	432	54,500	432
2014-08-27	434	436	428	429	74,000	429
2014-08-26	432	434	428	428	12,400	428
2014-08-25	424	435	424	433	37,900	433
2014-08-22	419	432	419	428	67,400	428
2014-08-21	425	425	419	419	12,200	419
2014-08-20	418	425	418	425	14,200	425
2014-08-19	420	423	417	420	11,100	420
2014-08-18	411	420	411	418	40,700	418
2014-08-15	416	418	415	415	17,000	415
2014-08-14	415	417	412	415	19,700	415
2014-08-13	411	414	409	410	45,000	410
2014-08-12	415	418	411	414	25,700	414
2014-08-11	412	421	412	416	15,800	416
2014-08-08	416	419	412	415	40,300	415
2014-08-07	423	424	413	416	40,100	416
2014-08-06	425	426	421	425	24,900	425
2014-08-05	429	429	422	422	39,700	422
2014-08-04	435	435	426	427	33,100	427
2014-08-01	434	437	430	434	64,100	434
2014-07-31	441	441	433	434	46,500	434
2014-07-30	441	442	437	438	23,800	438
2014-07-29	443	443	437	440	30,800	440
2014-07-28	441	443	439	442	19,000	442
2014-07-25	447	448	442	443	26,800	443
2014-07-24	446	448	442	446	27,800	446
2014-07-23	439	446	438	442	32,000	442
2014-07-22	441	450	435	439	52,500	439
2014-07-18	437	448	437	440	35,500	440
2014-07-17	442	450	435	442	40,000	442
2014-07-16	435	448	435	445	23,300	445
2014-07-15	435	441	434	435	32,200	435
2014-07-14	436	449	433	434	52,600	434
2014-07-11	434	438	431	434	45,300	434
2014-07-10	435	435	431	432	57,400	432
2014-07-09	431	434	431	431	38,200	431
2014-07-08	439	440	430	431	112,100	431
2014-07-07	439	445	436	440	38,900	440
2014-07-04	442	443	436	438	34,800	438
2014-07-03	460	460	440	442	77,000	442
2014-07-02	464	464	455	456	42,900	456
2014-07-01	458	466	455	464	62,200	464
2014-06-30	450	458	445	457	109,400	457
2014-06-27	436	443	434	442	107,100	442
2014-06-26	430	435	430	435	21,100	435
2014-06-25	431	434	429	429	25,100	429
2014-06-24	431	437	430	430	25,800	430
2014-06-23	431	435	429	431	23,300	431
2014-06-20	432	433	429	432	64,700	432
2014-06-19	438	438	431	432	39,600	432
2014-06-18	435	438	430	430	16,900	430
2014-06-17	429	435	427	435	43,500	435
2014-06-16	434	435	429	433	28,000	433
2014-06-13	427	434	425	430	15,600	430
2014-06-12	424	432	423	429	26,100	429
2014-06-11	426	429	422	427	28,600	427
2014-06-10	431	436	426	427	26,900	427
2014-06-09	429	438	427	429	61,800	429
2014-06-06	437	444	437	442	38,100	442
2014-06-05	444	447	430	435	69,100	435
2014-06-04	417	443	415	434	104,300	434
2014-06-03	415	417	413	414	37,800	414
2014-06-02	405	415	405	411	95,900	411
2014-05-30	420	420	405	407	301,400	407
2014-05-29	415	420	412	416	41,900	416
2014-05-28	420	423	413	413	38,400	413
2014-05-27	419	422	412	417	34,500	417
2014-05-26	413	420	412	415	24,700	415
2014-05-23	409	422	408	421	31,000	421
2014-05-22	406	415	406	414	24,600	414
2014-05-21	410	417	405	410	178,400	410
2014-05-20	404	410	403	408	47,600	408
2014-05-19	422	422	404	405	86,600	405
2014-05-16	405	423	398	423	252,300	423
2014-05-15	409	409	404	409	61,800	409
2014-05-14	409	420	406	406	67,900	406
2014-05-13	413	413	404	406	72,100	406
2014-05-12	420	424	409	413	109,400	413
2014-05-09	434	440	430	431	23,500	431
2014-05-08	445	447	433	434	39,700	434
2014-05-07	449	449	441	441	36,400	441
2014-05-02	455	455	446	449	8,300	449
2014-05-01	445	453	444	452	15,900	452
2014-04-30	452	452	445	445	23,900	445
2014-04-28	450	454	448	449	12,200	449
2014-04-25	454	454	448	448	36,200	448
2014-04-24	457	457	449	449	13,400	449
2014-04-23	452	455	448	451	25,500	451
2014-04-22	451	460	448	453	58,300	453
2014-04-21	453	463	448	448	58,900	448
2014-04-18	446	488	443	463	316,900	463
2014-04-17	420	425	417	422	28,200	422
2014-04-16	411	419	411	416	19,800	416
2014-04-15	413	419	409	411	43,200	411
2014-04-14	412	418	408	415	23,400	415
2014-04-11	414	419	408	412	92,000	412
2014-04-10	416	421	411	419	74,500	419
2014-04-09	410	417	406	416	53,800	416
2014-04-08	405	415	405	410	50,700	410
2014-04-07	410	417	403	405	100,200	405
2014-04-04	416	425	408	412	145,800	412
2014-04-03	424	427	419	419	68,600	419
2014-04-02	418	427	418	424	69,100	424
2014-04-01	424	429	417	420	54,800	420
2014-03-31	434	434	421	425	45,400	425
2014-03-28	408	440	408	434	116,400	434
2014-03-27	410	416	403	409	143,700	409
2014-03-26	440	443	428	428	112,600	428
2014-03-25	455	458	442	443	138,600	443
2014-03-24	466	472	454	456	105,300	456
2014-03-20	481	486	475	475	70,400	475
2014-03-19	489	495	488	489	30,200	489
2014-03-18	481	497	481	495	73,300	495
2014-03-17	490	490	481	481	74,100	481
2014-03-14	496	498	491	493	76,300	493
2014-03-13	500	502	497	497	33,200	497
2014-03-12	501	503	500	500	22,100	500
2014-03-11	504	504	501	502	9,700	502
2014-03-10	504	504	501	503	10,300	503
2014-03-07	504	504	501	501	31,500	501
2014-03-06	506	506	502	504	11,700	504
2014-03-05	503	506	503	506	18,600	506
2014-03-04	499	502	497	501	25,900	501
2014-03-03	500	502	496	499	49,400	499
2014-02-28	503	506	502	503	34,900	503
2014-02-27	508	511	504	505	42,900	505
2014-02-26	511	512	504	512	96,900	512
2014-02-25	517	517	512	512	28,400	512
2014-02-24	511	515	511	512	21,500	512
2014-02-21	512	516	510	513	36,800	513
2014-02-20	520	520	511	511	40,000	511
2014-02-19	522	526	520	523	56,700	523
2014-02-18	510	523	510	521	32,400	521
2014-02-17	510	519	504	514	77,200	514
2014-02-14	511	517	510	511	55,900	511
2014-02-13	530	530	515	515	57,200	515
2014-02-12	535	535	522	523	68,500	523
2014-02-10	531	535	527	527	55,700	527
2014-02-07	514	525	514	523	77,600	523
2014-02-06	506	513	503	510	49,300	510
2014-02-05	515	521	501	504	151,200	504
2014-02-04	527	527	511	513	247,800	513
2014-02-03	547	555	547	550	101,300	550
2014-01-31	550	555	547	550	69,800	550
2014-01-30	555	558	546	550	102,600	550
2014-01-29	549	564	549	560	57,800	560
2014-01-28	549	555	548	549	101,800	549
2014-01-27	564	567	546	552	174,100	552
2014-01-24	584	589	574	577	139,200	577
2014-01-23	600	611	565	596	407,000	596
2014-01-22	604	626	602	619	684,800	619
2014-01-21	564	595	559	592	537,200	592
2014-01-20	545	562	541	562	185,100	562
2014-01-17	540	544	539	542	66,400	542
2014-01-16	540	540	537	538	44,100	538
2014-01-15	534	539	533	538	70,700	538
2014-01-14	539	540	534	535	113,200	535
2014-01-10	543	544	538	540	54,200	540
2014-01-09	540	546	534	544	134,900	544
2014-01-08	535	540	532	538	66,000	538
2014-01-07	543	544	535	535	90,600	535
2014-01-06	549	549	539	543	123,900	543

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31