7157 ライフネット生命保険(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 442 | 458 | 440 | 454 | 121,000 | 454 |
| 2015-12-29 | 440 | 442 | 429 | 442 | 40,100 | 442 |
| 2015-12-28 | 424 | 439 | 424 | 431 | 34,800 | 431 |
| 2015-12-25 | 426 | 438 | 420 | 422 | 71,800 | 422 |
| 2015-12-24 | 440 | 442 | 428 | 434 | 52,300 | 434 |
| 2015-12-22 | 440 | 444 | 439 | 440 | 26,200 | 440 |
| 2015-12-21 | 437 | 446 | 436 | 445 | 54,300 | 445 |
| 2015-12-18 | 438 | 446 | 435 | 444 | 70,200 | 444 |
| 2015-12-17 | 445 | 448 | 438 | 445 | 54,200 | 445 |
| 2015-12-16 | 450 | 450 | 439 | 445 | 37,700 | 445 |
| 2015-12-15 | 453 | 453 | 444 | 450 | 31,400 | 450 |
| 2015-12-14 | 439 | 454 | 433 | 453 | 63,900 | 453 |
| 2015-12-11 | 440 | 441 | 437 | 441 | 22,600 | 441 |
| 2015-12-10 | 434 | 443 | 425 | 440 | 25,900 | 440 |
| 2015-12-09 | 424 | 440 | 424 | 435 | 46,800 | 435 |
| 2015-12-08 | 448 | 448 | 430 | 432 | 63,800 | 432 |
| 2015-12-07 | 434 | 444 | 433 | 442 | 36,800 | 442 |
| 2015-12-04 | 439 | 445 | 431 | 435 | 46,000 | 435 |
| 2015-12-03 | 456 | 456 | 443 | 446 | 47,000 | 446 |
| 2015-12-02 | 457 | 457 | 448 | 451 | 41,700 | 451 |
| 2015-12-01 | 452 | 460 | 448 | 450 | 49,400 | 450 |
| 2015-11-30 | 458 | 462 | 455 | 455 | 32,500 | 455 |
| 2015-11-27 | 455 | 464 | 452 | 459 | 32,200 | 459 |
| 2015-11-26 | 435 | 461 | 435 | 461 | 88,800 | 461 |
| 2015-11-25 | 451 | 456 | 439 | 439 | 49,900 | 439 |
| 2015-11-24 | 443 | 460 | 443 | 453 | 74,200 | 453 |
| 2015-11-20 | 436 | 459 | 435 | 449 | 178,000 | 449 |
| 2015-11-19 | 439 | 444 | 436 | 436 | 53,600 | 436 |
| 2015-11-18 | 426 | 443 | 420 | 440 | 161,900 | 440 |
| 2015-11-17 | 421 | 426 | 420 | 426 | 29,100 | 426 |
| 2015-11-16 | 416 | 429 | 414 | 421 | 32,800 | 421 |
| 2015-11-13 | 434 | 434 | 411 | 418 | 43,200 | 418 |
| 2015-11-12 | 438 | 438 | 421 | 431 | 28,700 | 431 |
| 2015-11-11 | 429 | 440 | 420 | 438 | 68,400 | 438 |
| 2015-11-10 | 415 | 445 | 412 | 433 | 161,200 | 433 |
| 2015-11-09 | 410 | 413 | 403 | 412 | 47,400 | 412 |
| 2015-11-06 | 394 | 410 | 394 | 410 | 63,000 | 410 |
| 2015-11-05 | 386 | 401 | 386 | 399 | 55,200 | 399 |
| 2015-11-04 | 400 | 400 | 386 | 393 | 45,800 | 393 |
| 2015-11-02 | 390 | 394 | 386 | 386 | 17,400 | 386 |
| 2015-10-30 | 387 | 392 | 387 | 389 | 24,000 | 389 |
| 2015-10-29 | 396 | 396 | 392 | 392 | 11,800 | 392 |
| 2015-10-28 | 395 | 396 | 378 | 396 | 31,800 | 396 |
| 2015-10-27 | 390 | 395 | 388 | 394 | 50,700 | 394 |
| 2015-10-26 | 390 | 393 | 383 | 389 | 26,200 | 389 |
| 2015-10-23 | 390 | 390 | 385 | 389 | 24,000 | 389 |
| 2015-10-22 | 379 | 388 | 379 | 384 | 30,000 | 384 |
| 2015-10-21 | 390 | 391 | 372 | 386 | 85,600 | 386 |
| 2015-10-20 | 381 | 393 | 381 | 387 | 183,100 | 387 |
| 2015-10-19 | 376 | 382 | 376 | 379 | 26,000 | 379 |
| 2015-10-16 | 380 | 382 | 379 | 379 | 13,900 | 379 |
| 2015-10-15 | 380 | 381 | 375 | 376 | 14,800 | 376 |
| 2015-10-14 | 380 | 383 | 378 | 379 | 15,800 | 379 |
| 2015-10-13 | 380 | 386 | 379 | 383 | 28,700 | 383 |
| 2015-10-09 | 380 | 385 | 371 | 379 | 32,600 | 379 |
| 2015-10-08 | 390 | 392 | 371 | 383 | 164,500 | 383 |
| 2015-10-07 | 394 | 395 | 390 | 392 | 26,400 | 392 |
| 2015-10-06 | 394 | 397 | 390 | 394 | 66,300 | 394 |
| 2015-10-05 | 391 | 395 | 390 | 394 | 50,900 | 394 |
| 2015-10-02 | 394 | 396 | 390 | 393 | 25,400 | 393 |
| 2015-10-01 | 392 | 397 | 380 | 391 | 48,900 | 391 |
| 2015-09-30 | 393 | 396 | 392 | 392 | 38,600 | 392 |
| 2015-09-29 | 392 | 395 | 387 | 393 | 34,200 | 393 |
| 2015-09-28 | 396 | 401 | 392 | 393 | 40,900 | 393 |
| 2015-09-25 | 391 | 398 | 388 | 394 | 30,200 | 394 |
| 2015-09-24 | 404 | 406 | 399 | 399 | 39,900 | 399 |
| 2015-09-18 | 414 | 415 | 409 | 412 | 24,100 | 412 |
| 2015-09-17 | 405 | 418 | 405 | 414 | 35,700 | 414 |
| 2015-09-16 | 402 | 412 | 401 | 410 | 61,300 | 410 |
| 2015-09-15 | 395 | 403 | 395 | 401 | 52,400 | 401 |
| 2015-09-14 | 388 | 398 | 388 | 394 | 23,900 | 394 |
| 2015-09-11 | 383 | 393 | 383 | 392 | 14,100 | 392 |
| 2015-09-10 | 389 | 392 | 380 | 390 | 44,300 | 390 |
| 2015-09-09 | 382 | 400 | 382 | 394 | 37,200 | 394 |
| 2015-09-08 | 395 | 405 | 378 | 378 | 242,100 | 378 |
| 2015-09-07 | 394 | 399 | 390 | 390 | 46,800 | 390 |
| 2015-09-04 | 414 | 414 | 404 | 406 | 46,400 | 406 |
| 2015-09-03 | 417 | 428 | 412 | 418 | 60,000 | 418 |
| 2015-09-02 | 420 | 429 | 417 | 418 | 40,700 | 418 |
| 2015-09-01 | 422 | 429 | 419 | 423 | 53,000 | 423 |
| 2015-08-31 | 433 | 434 | 425 | 430 | 33,300 | 430 |
| 2015-08-28 | 422 | 433 | 422 | 433 | 48,500 | 433 |
| 2015-08-27 | 418 | 434 | 418 | 424 | 84,000 | 424 |
| 2015-08-26 | 422 | 436 | 415 | 426 | 92,600 | 426 |
| 2015-08-25 | 385 | 431 | 380 | 424 | 289,000 | 424 |
| 2015-08-24 | 404 | 412 | 391 | 407 | 206,900 | 407 |
| 2015-08-21 | 430 | 431 | 416 | 416 | 117,200 | 416 |
| 2015-08-20 | 441 | 443 | 431 | 440 | 62,300 | 440 |
| 2015-08-19 | 441 | 443 | 430 | 435 | 60,500 | 435 |
| 2015-08-18 | 440 | 442 | 434 | 439 | 49,600 | 439 |
| 2015-08-17 | 448 | 449 | 440 | 440 | 87,600 | 440 |
| 2015-08-14 | 437 | 443 | 432 | 443 | 78,600 | 443 |
| 2015-08-13 | 427 | 441 | 427 | 429 | 106,700 | 429 |
| 2015-08-12 | 426 | 440 | 417 | 435 | 157,800 | 435 |
| 2015-08-11 | 416 | 429 | 412 | 429 | 92,600 | 429 |
| 2015-08-10 | 412 | 419 | 412 | 413 | 117,600 | 413 |
| 2015-08-07 | 414 | 420 | 411 | 420 | 116,300 | 420 |
| 2015-08-06 | 427 | 427 | 415 | 415 | 50,300 | 415 |
| 2015-08-05 | 417 | 425 | 417 | 420 | 41,200 | 420 |
| 2015-08-04 | 417 | 422 | 416 | 418 | 76,300 | 418 |
| 2015-08-03 | 418 | 422 | 417 | 422 | 73,300 | 422 |
| 2015-07-31 | 432 | 433 | 421 | 424 | 97,100 | 424 |
| 2015-07-30 | 434 | 439 | 430 | 432 | 34,200 | 432 |
| 2015-07-29 | 442 | 446 | 430 | 434 | 57,500 | 434 |
| 2015-07-28 | 430 | 441 | 430 | 440 | 59,400 | 440 |
| 2015-07-27 | 433 | 437 | 429 | 431 | 77,000 | 431 |
| 2015-07-24 | 440 | 442 | 436 | 439 | 70,500 | 439 |
| 2015-07-23 | 445 | 448 | 426 | 433 | 133,000 | 433 |
| 2015-07-22 | 450 | 454 | 444 | 453 | 103,000 | 453 |
| 2015-07-21 | 473 | 474 | 456 | 456 | 149,500 | 456 |
| 2015-07-17 | 467 | 477 | 462 | 472 | 202,900 | 472 |
| 2015-07-16 | 470 | 471 | 457 | 469 | 177,300 | 469 |
| 2015-07-15 | 447 | 474 | 446 | 466 | 376,200 | 466 |
| 2015-07-14 | 460 | 460 | 440 | 442 | 282,300 | 442 |
| 2015-07-13 | 434 | 460 | 434 | 460 | 604,900 | 460 |
| 2015-07-10 | 412 | 430 | 412 | 429 | 291,700 | 429 |
| 2015-07-09 | 403 | 413 | 395 | 413 | 217,100 | 413 |
| 2015-07-08 | 403 | 425 | 403 | 408 | 344,800 | 408 |
| 2015-07-07 | 406 | 413 | 406 | 409 | 46,600 | 409 |
| 2015-07-06 | 403 | 415 | 397 | 406 | 225,700 | 406 |
| 2015-07-03 | 405 | 406 | 401 | 406 | 55,200 | 406 |
| 2015-07-02 | 401 | 408 | 401 | 404 | 82,200 | 404 |
| 2015-07-01 | 395 | 407 | 395 | 401 | 149,600 | 401 |
| 2015-06-30 | 388 | 403 | 387 | 400 | 163,700 | 400 |
| 2015-06-29 | 390 | 393 | 386 | 388 | 188,300 | 388 |
| 2015-06-26 | 410 | 411 | 403 | 403 | 75,400 | 403 |
| 2015-06-25 | 410 | 412 | 403 | 406 | 159,700 | 406 |
| 2015-06-24 | 386 | 413 | 386 | 412 | 509,000 | 412 |
| 2015-06-23 | 389 | 398 | 385 | 385 | 181,600 | 385 |
| 2015-06-22 | 396 | 401 | 386 | 388 | 219,200 | 388 |
| 2015-06-19 | 405 | 407 | 385 | 392 | 505,200 | 392 |
| 2015-06-18 | 389 | 405 | 389 | 403 | 426,100 | 403 |
| 2015-06-17 | 383 | 388 | 381 | 388 | 123,100 | 388 |
| 2015-06-16 | 381 | 388 | 380 | 386 | 186,500 | 386 |
| 2015-06-15 | 376 | 381 | 375 | 381 | 138,200 | 381 |
| 2015-06-12 | 379 | 379 | 373 | 373 | 52,300 | 373 |
| 2015-06-11 | 372 | 379 | 372 | 375 | 54,300 | 375 |
| 2015-06-10 | 377 | 377 | 370 | 373 | 107,200 | 373 |
| 2015-06-09 | 374 | 378 | 371 | 376 | 99,800 | 376 |
| 2015-06-08 | 377 | 378 | 373 | 376 | 73,900 | 376 |
| 2015-06-05 | 378 | 379 | 375 | 379 | 47,800 | 379 |
| 2015-06-04 | 377 | 379 | 373 | 379 | 86,600 | 379 |
| 2015-06-03 | 378 | 378 | 372 | 377 | 42,200 | 377 |
| 2015-06-02 | 383 | 383 | 370 | 375 | 100,000 | 375 |
| 2015-06-01 | 378 | 383 | 377 | 382 | 160,200 | 382 |
| 2015-05-29 | 380 | 385 | 377 | 377 | 253,900 | 377 |
| 2015-05-28 | 369 | 388 | 368 | 379 | 800,700 | 379 |
| 2015-05-27 | 368 | 368 | 355 | 356 | 289,500 | 356 |
| 2015-05-26 | 373 | 377 | 369 | 369 | 96,800 | 369 |
| 2015-05-25 | 374 | 377 | 369 | 374 | 279,000 | 374 |
| 2015-05-22 | 370 | 375 | 368 | 370 | 80,900 | 370 |
| 2015-05-21 | 371 | 374 | 368 | 369 | 183,900 | 369 |
| 2015-05-20 | 377 | 379 | 371 | 373 | 94,000 | 373 |
| 2015-05-19 | 380 | 380 | 374 | 377 | 112,800 | 377 |
| 2015-05-18 | 376 | 379 | 373 | 379 | 107,600 | 379 |
| 2015-05-15 | 371 | 378 | 366 | 371 | 186,500 | 371 |
| 2015-05-14 | 380 | 381 | 369 | 370 | 210,600 | 370 |
| 2015-05-13 | 378 | 384 | 377 | 379 | 215,700 | 379 |
| 2015-05-12 | 390 | 390 | 379 | 380 | 199,600 | 380 |
| 2015-05-11 | 397 | 397 | 386 | 390 | 109,900 | 390 |
| 2015-05-08 | 400 | 401 | 391 | 393 | 140,500 | 393 |
| 2015-05-07 | 392 | 406 | 386 | 400 | 205,000 | 400 |
| 2015-05-01 | 401 | 406 | 385 | 393 | 496,800 | 393 |
| 2015-04-30 | 410 | 419 | 404 | 409 | 283,400 | 409 |
| 2015-04-28 | 410 | 420 | 410 | 417 | 306,100 | 417 |
| 2015-04-27 | 428 | 440 | 410 | 411 | 404,900 | 411 |
| 2015-04-24 | 443 | 443 | 420 | 429 | 501,800 | 429 |
| 2015-04-23 | 453 | 453 | 425 | 435 | 1,086,100 | 435 |
| 2015-04-22 | 539 | 539 | 462 | 467 | 6,140,000 | 467 |
| 2015-04-21 | 461 | 461 | 461 | 461 | 291,000 | 461 |
| 2015-04-20 | 382 | 392 | 380 | 381 | 48,400 | 381 |
| 2015-04-17 | 385 | 387 | 378 | 385 | 71,800 | 385 |
| 2015-04-16 | 392 | 395 | 386 | 388 | 27,900 | 388 |
| 2015-04-15 | 394 | 398 | 389 | 391 | 58,600 | 391 |
| 2015-04-14 | 393 | 396 | 388 | 393 | 82,700 | 393 |
| 2015-04-13 | 400 | 400 | 392 | 393 | 81,500 | 393 |
| 2015-04-10 | 400 | 405 | 397 | 397 | 91,300 | 397 |
| 2015-04-09 | 407 | 410 | 396 | 407 | 143,400 | 407 |
| 2015-04-08 | 408 | 414 | 405 | 406 | 400,500 | 406 |
| 2015-04-07 | 370 | 399 | 370 | 394 | 384,700 | 394 |
| 2015-04-06 | 363 | 373 | 362 | 368 | 78,700 | 368 |
| 2015-04-03 | 363 | 363 | 362 | 362 | 30,100 | 362 |
| 2015-04-02 | 365 | 369 | 363 | 363 | 67,400 | 363 |
| 2015-04-01 | 368 | 372 | 366 | 367 | 24,800 | 367 |
| 2015-03-31 | 371 | 372 | 367 | 368 | 59,800 | 368 |
| 2015-03-30 | 370 | 378 | 367 | 369 | 71,700 | 369 |
| 2015-03-27 | 369 | 375 | 368 | 370 | 65,800 | 370 |
| 2015-03-26 | 371 | 374 | 369 | 369 | 112,100 | 369 |
| 2015-03-25 | 378 | 378 | 371 | 371 | 128,100 | 371 |
| 2015-03-24 | 377 | 380 | 375 | 376 | 73,500 | 376 |
| 2015-03-23 | 380 | 383 | 376 | 377 | 96,300 | 377 |
| 2015-03-20 | 376 | 379 | 374 | 377 | 95,000 | 377 |
| 2015-03-19 | 380 | 380 | 376 | 376 | 70,200 | 376 |
| 2015-03-18 | 380 | 381 | 377 | 378 | 83,900 | 378 |
| 2015-03-17 | 379 | 384 | 376 | 379 | 116,400 | 379 |
| 2015-03-16 | 379 | 388 | 378 | 382 | 132,300 | 382 |
| 2015-03-13 | 383 | 387 | 376 | 383 | 147,400 | 383 |
| 2015-03-12 | 385 | 390 | 376 | 379 | 168,100 | 379 |
| 2015-03-11 | 375 | 387 | 374 | 384 | 174,000 | 384 |
| 2015-03-10 | 378 | 380 | 374 | 374 | 80,600 | 374 |
| 2015-03-09 | 380 | 383 | 374 | 380 | 107,700 | 380 |
| 2015-03-06 | 391 | 394 | 376 | 378 | 187,900 | 378 |
| 2015-03-05 | 369 | 393 | 369 | 390 | 258,000 | 390 |
| 2015-03-04 | 350 | 388 | 348 | 368 | 424,400 | 368 |
| 2015-03-03 | 350 | 351 | 347 | 349 | 60,100 | 349 |
| 2015-03-02 | 347 | 350 | 345 | 348 | 81,400 | 348 |
| 2015-02-27 | 338 | 347 | 336 | 343 | 82,700 | 343 |
| 2015-02-26 | 343 | 348 | 339 | 341 | 94,700 | 341 |
| 2015-02-25 | 352 | 352 | 340 | 345 | 179,700 | 345 |
| 2015-02-24 | 341 | 355 | 341 | 352 | 283,400 | 352 |
| 2015-02-23 | 319 | 349 | 319 | 340 | 347,200 | 340 |
| 2015-02-20 | 307 | 323 | 305 | 319 | 231,800 | 319 |
| 2015-02-19 | 305 | 307 | 304 | 306 | 99,200 | 306 |
| 2015-02-18 | 303 | 304 | 300 | 304 | 77,400 | 304 |
| 2015-02-17 | 300 | 304 | 299 | 301 | 50,300 | 301 |
| 2015-02-16 | 302 | 303 | 299 | 301 | 56,400 | 301 |
| 2015-02-13 | 304 | 305 | 301 | 302 | 59,100 | 302 |
| 2015-02-12 | 300 | 303 | 299 | 302 | 64,700 | 302 |
| 2015-02-10 | 296 | 299 | 295 | 299 | 49,500 | 299 |
| 2015-02-09 | 294 | 296 | 294 | 295 | 29,500 | 295 |
| 2015-02-06 | 294 | 295 | 291 | 293 | 51,500 | 293 |
| 2015-02-05 | 292 | 294 | 291 | 292 | 70,300 | 292 |
| 2015-02-04 | 292 | 294 | 291 | 292 | 79,800 | 292 |
| 2015-02-03 | 296 | 296 | 292 | 292 | 129,900 | 292 |
| 2015-02-02 | 296 | 299 | 295 | 295 | 30,400 | 295 |
| 2015-01-30 | 298 | 299 | 296 | 297 | 64,500 | 297 |
| 2015-01-29 | 301 | 302 | 297 | 298 | 206,800 | 298 |
| 2015-01-28 | 302 | 306 | 299 | 300 | 292,900 | 300 |
| 2015-01-27 | 305 | 306 | 303 | 306 | 31,400 | 306 |
| 2015-01-26 | 301 | 306 | 301 | 306 | 34,700 | 306 |
| 2015-01-23 | 304 | 306 | 300 | 302 | 84,000 | 302 |
| 2015-01-22 | 303 | 303 | 299 | 300 | 92,600 | 300 |
| 2015-01-21 | 307 | 307 | 302 | 302 | 20,100 | 302 |
| 2015-01-20 | 304 | 305 | 302 | 304 | 32,400 | 304 |
| 2015-01-19 | 302 | 305 | 301 | 304 | 47,600 | 304 |
| 2015-01-16 | 304 | 306 | 302 | 304 | 78,600 | 304 |
| 2015-01-15 | 309 | 309 | 304 | 304 | 22,900 | 304 |
| 2015-01-14 | 310 | 310 | 304 | 304 | 61,200 | 304 |
| 2015-01-13 | 307 | 310 | 307 | 308 | 33,700 | 308 |
| 2015-01-09 | 312 | 313 | 305 | 312 | 159,300 | 312 |
| 2015-01-08 | 316 | 317 | 313 | 313 | 55,500 | 313 |
| 2015-01-07 | 318 | 321 | 314 | 318 | 85,700 | 318 |
| 2015-01-06 | 320 | 324 | 315 | 321 | 120,800 | 321 |
| 2015-01-05 | 330 | 330 | 322 | 324 | 77,400 | 324 |
分割・併合履歴 ： なし
