1. HOME >
  2. 株価時系列 >
  3. 7157 >
  4. 2020年

7157 ライフネット生命保険(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,6561,6601,6111,613135,5001,613
2020-12-291,6571,6881,6571,666145,0001,666
2020-12-281,6091,6771,6091,672168,7001,672
2020-12-251,6251,6271,5931,60991,6001,609
2020-12-241,6161,6191,5781,619111,1001,619
2020-12-231,5601,5841,5391,583118,6001,583
2020-12-221,5811,5911,5211,523155,6001,523
2020-12-211,5351,6071,5351,600251,5001,600
2020-12-181,5231,5271,5011,523113,1001,523
2020-12-171,4781,5121,4781,511164,7001,511
2020-12-161,4851,4981,4711,479105,5001,479
2020-12-151,4721,5041,4631,490213,6001,490
2020-12-141,4791,4841,4511,472176,6001,472
2020-12-111,5201,5301,4571,486240,8001,486
2020-12-101,5341,5381,4211,460766,2001,460
2020-12-091,5651,5861,5341,582154,2001,582
2020-12-081,5501,5731,5251,544186,0001,544
2020-12-071,6181,6261,5371,537181,1001,537
2020-12-041,6491,6571,6211,62399,9001,623
2020-12-031,6921,6971,6441,653180,5001,653
2020-12-021,6461,7301,6151,696357,5001,696
2020-12-011,6021,6551,5911,629206,0001,629
2020-11-301,6001,6621,5321,5871,274,2001,587
2020-11-271,5501,6141,5441,600241,9001,600
2020-11-261,5521,5861,5171,579151,3001,579
2020-11-251,5661,5751,5401,575186,6001,575
2020-11-241,5501,6051,5501,564214,5001,564
2020-11-201,5301,5601,5141,536134,3001,536
2020-11-191,5401,5431,4961,514301,5001,514
2020-11-181,5031,5771,4761,512334,7001,512
2020-11-171,4811,4921,4381,473381,1001,473
2020-11-161,5321,5401,4871,510234,6001,510
2020-11-131,5091,5541,4851,532409,5001,532
2020-11-121,5031,5031,3831,499838,8001,499
2020-11-111,5591,5751,4981,534323,1001,534
2020-11-101,6241,6511,5441,559466,7001,559
2020-11-091,6801,7771,6731,744365,2001,744
2020-11-061,6621,6681,6241,657164,2001,657
2020-11-051,5931,6541,5931,646266,4001,646
2020-11-041,5601,5811,5351,566181,7001,566
2020-11-021,5501,5591,5151,523113,3001,523
2020-10-301,5581,5671,5301,534192,9001,534
2020-10-291,6101,6301,5711,582116,1001,582
2020-10-281,6511,6671,6101,632120,8001,632
2020-10-271,5501,6391,5371,636191,0001,636
2020-10-261,6231,6371,5961,597204,9001,597
2020-10-231,6851,6851,6311,645255,2001,645
2020-10-221,7291,7321,6771,691244,7001,691
2020-10-211,7721,7851,7401,753277,8001,753
2020-10-201,7001,7731,6971,767230,5001,767
2020-10-191,6691,7031,6551,701145,2001,701
2020-10-161,7251,7341,6531,670209,2001,670
2020-10-151,7251,7731,7201,743368,8001,743
2020-10-141,6871,7101,6681,693187,4001,693
2020-10-131,6701,6931,6371,687238,3001,687
2020-10-121,7371,7551,6801,693297,5001,693
2020-10-091,7111,7351,6881,735399,9001,735
2020-10-081,6771,7121,6481,708360,9001,708
2020-10-071,5641,6771,5561,672542,2001,672
2020-10-061,5501,6151,5471,577421,0001,577
2020-10-051,4511,5381,4511,503258,1001,503
2020-10-021,4761,4991,4121,427191,2001,427
2020-09-301,5001,5161,4571,466148,5001,466
2020-09-291,4601,5141,4601,504126,5001,504
2020-09-281,4701,5031,4491,475179,8001,475
2020-09-251,4271,4691,4121,457135,7001,457
2020-09-241,4101,4431,3831,431209,8001,431
2020-09-231,4271,4371,4121,429131,4001,429
2020-09-181,4381,4451,4181,437100,9001,437
2020-09-171,4441,4541,4071,450147,5001,450
2020-09-161,4401,4591,4321,446148,2001,446
2020-09-151,4461,4741,4171,442234,4001,442
2020-09-141,5141,5151,4461,458316,8001,458
2020-09-111,5141,5201,4661,514246,1001,514
2020-09-101,4801,5141,4641,484324,1001,484
2020-09-091,4651,4801,4421,462427,4001,462
2020-09-081,4731,4801,4161,456562,5001,456
2020-09-071,4851,5041,4581,472449,0001,472
2020-09-041,5281,5491,4951,500385,8001,500
2020-09-031,6011,6071,5341,557328,0001,557
2020-09-021,5901,6081,5701,600292,3001,600
2020-09-011,5641,5981,5531,590272,6001,590
2020-08-311,5581,5841,5301,551358,8001,551
2020-08-281,6031,6061,4901,5311,062,1001,531
2020-08-271,6771,6771,6061,615484,0001,615
2020-08-261,6371,6801,6061,652541,3001,652
2020-08-251,6511,6711,6091,616693,9001,616
2020-08-241,5901,6251,5621,613528,9001,613
2020-08-211,5581,5841,5111,582608,9001,582
2020-08-201,5151,5261,4891,521331,1001,521
2020-08-191,5341,5851,5191,531709,4001,531
2020-08-181,4411,5201,4241,5081,102,6001,508
2020-08-171,4001,4041,3591,393429,2001,393
2020-08-141,4661,4751,3961,408737,5001,408
2020-08-131,4231,5481,4081,4811,570,1001,481
2020-08-121,3551,4191,3421,414711,5001,414
2020-08-111,3661,4481,3261,390835,3001,390
2020-08-071,2941,3611,2851,346548,8001,346
2020-08-061,3001,3251,2881,307281,1001,307
2020-08-051,3191,3391,2901,290250,8001,290
2020-08-041,3061,3151,2641,309349,1001,309
2020-08-031,3011,3111,2481,285492,8001,285
2020-07-311,3071,3131,2551,285441,2001,285
2020-07-301,3291,3301,2831,320436,9001,320
2020-07-291,4061,4121,3071,3381,557,8001,338
2020-07-281,3131,4431,3131,4361,310,8001,436
2020-07-271,2641,3281,2471,320669,8001,320
2020-07-221,3091,3131,2461,275996,8001,275
2020-07-211,3211,3641,2811,317908,9001,317
2020-07-201,1841,4081,1801,3162,256,1001,316
2020-07-171,1911,2341,1401,168809,1001,168
2020-07-161,1681,1941,1541,178914,7001,178
2020-07-151,1501,2061,1401,1881,454,5001,188
2020-07-141,0701,2261,0641,1724,164,0001,172
2020-07-131,0541,1011,0371,0701,106,7001,070
2020-07-101,0771,1231,0721,076584,2001,076
2020-07-091,1431,1531,0691,076677,4001,076
2020-07-081,1501,1731,1211,163443,4001,163
2020-07-071,1811,2121,1261,156653,2001,156
2020-07-061,1231,2001,1041,1931,051,0001,193
2020-07-031,1991,2491,1791,243227,0001,243
2020-07-021,2301,2311,1661,190368,0001,190
2020-07-011,2441,2801,2021,212275,6001,212
2020-06-301,2401,2431,2071,220249,6001,220
2020-06-291,2041,2241,1821,213339,9001,213
2020-06-261,1971,2431,1881,231464,0001,231
2020-06-251,1841,2021,1601,167346,0001,167
2020-06-241,1801,2261,1761,189313,9001,189
2020-06-231,1901,2011,1531,166201,8001,166
2020-06-221,1821,2051,1601,173222,1001,173
2020-06-191,2101,2101,1701,192248,1001,192
2020-06-181,2601,2641,1971,215585,8001,215
2020-06-171,1771,2841,1721,2681,042,6001,268
2020-06-161,1101,1931,0961,174734,4001,174
2020-06-151,0981,1271,0721,083368,4001,083
2020-06-121,0401,1011,0201,093465,7001,093
2020-06-111,0791,1141,0571,064481,7001,064
2020-06-101,1001,1091,0761,090499,8001,090
2020-06-091,0791,1291,0601,119496,4001,119
2020-06-081,0901,0901,0191,071753,2001,071
2020-06-051,1381,1491,1011,120441,7001,120
2020-06-041,1561,1741,1231,163381,2001,163
2020-06-031,1961,2271,1431,166539,9001,166
2020-06-021,1801,1981,1391,186448,0001,186
2020-06-011,0801,1871,0761,175727,4001,175
2020-05-291,0861,0861,0521,067206,3001,067
2020-05-281,0401,0881,0331,088259,2001,088
2020-05-271,0461,0511,0091,048372,2001,048
2020-05-261,0861,1091,0511,062425,1001,062
2020-05-251,0441,1121,0391,091826,8001,091
2020-05-229841,0199691,009331,9001,009
2020-05-219961,017971999470,300999
2020-05-209251,024923998811,700998
2020-05-19912936876919365,700919
2020-05-18948969890909568,100909
2020-05-15862969853950822,800950
2020-05-14887916845907839,500907
2020-05-138269178079171,079,900917
2020-05-12728780722767218,800767
2020-05-11701730701728112,000728
2020-05-0870070969970350,400703
2020-05-0770971569370277,200702
2020-05-0170372069769954,900699
2020-04-3070071470071277,200712
2020-04-2868669567969516,100695
2020-04-2768569067568841,100688
2020-04-2465267465067452,400674
2020-04-2365065764164254,200642
2020-04-2264166762064661,600646
2020-04-2166268365165189,600651
2020-04-2069469467168276,600682
2020-04-17702716691695224,600695
2020-04-16644683636682111,000682
2020-04-1561164461164185,300641
2020-04-1459460659060582,200605
2020-04-1358559758159066,600590
2020-04-1058458457157831,400578
2020-04-0959059057758053,000580
2020-04-0859059558159057,200590
2020-04-0758959957158363,300583
2020-04-06594601563579113,600579
2020-04-0359760859059420,900594
2020-04-0260260959860018,100600
2020-04-0160661259360260,000602
2020-03-3160561359659944,300599
2020-03-3059462359461576,500615
2020-03-2762064461963484,200634
2020-03-26590616572611100,300611
2020-03-25599601588590126,700590
2020-03-2457458756957298,100572
2020-03-23585593576584164,300584
2020-03-19611620584589210,800589
2020-03-1862763460061199,800611
2020-03-1760964258463776,400637
2020-03-1660662760061055,200610
2020-03-13590600566596236,200596
2020-03-12640658639650134,200650
2020-03-11638657626650107,700650
2020-03-10630648605647195,900647
2020-03-09651652609642279,300642
2020-03-0669269967667958,000679
2020-03-0569970069270023,800700
2020-03-0468169968169254,300692
2020-03-03690697679691103,600691
2020-03-02678697676681156,800681
2020-02-28688699670689130,500689
2020-02-2770571170070592,600705
2020-02-2669970569069861,500698
2020-02-2569070368269094,900690
2020-02-2171071270371042,900710
2020-02-2071672070871226,100712
2020-02-1970571770571610,700716
2020-02-1870470870170825,900708
2020-02-1770470769870133,500701
2020-02-1470971670770926,100709
2020-02-1372372970871862,100718
2020-02-1272973171871920,400719
2020-02-1072174872173076,600730
2020-02-0770972870972139,800721
2020-02-0671071871071221,800712
2020-02-0571071470971010,800710
2020-02-0471271370470916,400709
2020-02-037047107047068,000706
2020-01-317157237137177,500717
2020-01-3070472070071552,800715
2020-01-2970870870470513,800705
2020-01-2870070769770634,600706
2020-01-2769970669570455,800704
2020-01-2471271269870544,400705
2020-01-2370571169970419,500704
2020-01-2271971970470527,300705
2020-01-2171471469671274,300712
2020-01-2071771771071416,500714
2020-01-1771972470771161,600711
2020-01-1673073271771959,300719
2020-01-1573674372172562,300725
2020-01-1473574873574455,000744
2020-01-1072773972773544,500735
2020-01-0972273372173349,400733
2020-01-0871472770872148,800721
2020-01-0771173370872254,500722
2020-01-0671972371071152,400711

分割・併合履歴 ： なし