7157 ライフネット生命保険(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 1,143 | 1,189 | 1,136 | 1,176 | 317,200 | 1,176 |
| 2022-12-29 | 1,165 | 1,165 | 1,125 | 1,143 | 252,200 | 1,143 |
| 2022-12-28 | 1,157 | 1,202 | 1,156 | 1,165 | 440,200 | 1,165 |
| 2022-12-27 | 1,112 | 1,164 | 1,112 | 1,158 | 242,000 | 1,158 |
| 2022-12-26 | 1,121 | 1,123 | 1,089 | 1,100 | 135,600 | 1,100 |
| 2022-12-23 | 1,097 | 1,110 | 1,078 | 1,110 | 192,600 | 1,110 |
| 2022-12-22 | 1,099 | 1,105 | 1,032 | 1,100 | 373,000 | 1,100 |
| 2022-12-21 | 1,139 | 1,151 | 1,083 | 1,090 | 447,100 | 1,090 |
| 2022-12-20 | 1,102 | 1,145 | 1,094 | 1,118 | 431,400 | 1,118 |
| 2022-12-19 | 1,106 | 1,126 | 1,105 | 1,106 | 160,100 | 1,106 |
| 2022-12-16 | 1,138 | 1,150 | 1,121 | 1,126 | 167,100 | 1,126 |
| 2022-12-15 | 1,156 | 1,175 | 1,142 | 1,155 | 150,400 | 1,155 |
| 2022-12-14 | 1,154 | 1,161 | 1,131 | 1,157 | 206,700 | 1,157 |
| 2022-12-13 | 1,141 | 1,175 | 1,133 | 1,159 | 330,100 | 1,159 |
| 2022-12-12 | 1,215 | 1,215 | 1,123 | 1,142 | 726,300 | 1,142 |
| 2022-12-09 | 1,185 | 1,234 | 1,171 | 1,216 | 655,700 | 1,216 |
| 2022-12-08 | 1,167 | 1,182 | 1,138 | 1,181 | 405,700 | 1,181 |
| 2022-12-07 | 1,129 | 1,171 | 1,122 | 1,169 | 434,400 | 1,169 |
| 2022-12-06 | 1,080 | 1,137 | 1,062 | 1,132 | 358,200 | 1,132 |
| 2022-12-05 | 1,078 | 1,090 | 1,052 | 1,084 | 290,900 | 1,084 |
| 2022-12-02 | 1,098 | 1,106 | 1,079 | 1,094 | 175,300 | 1,094 |
| 2022-12-01 | 1,100 | 1,107 | 1,080 | 1,098 | 179,400 | 1,098 |
| 2022-11-30 | 1,100 | 1,117 | 1,071 | 1,085 | 268,400 | 1,085 |
| 2022-11-29 | 1,107 | 1,155 | 1,094 | 1,102 | 586,400 | 1,102 |
| 2022-11-28 | 1,057 | 1,110 | 1,055 | 1,104 | 446,300 | 1,104 |
| 2022-11-25 | 1,029 | 1,073 | 1,015 | 1,066 | 540,700 | 1,066 |
| 2022-11-24 | 1,009 | 1,026 | 994 | 1,020 | 244,500 | 1,020 |
| 2022-11-22 | 989 | 1,009 | 985 | 1,000 | 273,700 | 1,000 |
| 2022-11-21 | 987 | 990 | 966 | 984 | 325,900 | 984 |
| 2022-11-18 | 984 | 996 | 972 | 986 | 286,200 | 986 |
| 2022-11-17 | 967 | 1,002 | 967 | 997 | 428,700 | 997 |
| 2022-11-16 | 1,000 | 1,006 | 966 | 976 | 433,200 | 976 |
| 2022-11-15 | 995 | 1,027 | 995 | 996 | 343,700 | 996 |
| 2022-11-14 | 965 | 1,007 | 940 | 992 | 632,000 | 992 |
| 2022-11-11 | 1,029 | 1,032 | 958 | 970 | 1,376,700 | 970 |
| 2022-11-10 | 1,004 | 1,029 | 992 | 1,027 | 503,000 | 1,027 |
| 2022-11-09 | 1,018 | 1,032 | 999 | 1,022 | 461,100 | 1,022 |
| 2022-11-08 | 1,005 | 1,038 | 1,005 | 1,036 | 243,600 | 1,036 |
| 2022-11-07 | 991 | 1,015 | 988 | 1,014 | 198,900 | 1,014 |
| 2022-11-04 | 961 | 1,004 | 958 | 1,000 | 305,300 | 1,000 |
| 2022-11-02 | 992 | 994 | 968 | 973 | 179,500 | 973 |
| 2022-11-01 | 998 | 1,003 | 990 | 998 | 120,100 | 998 |
| 2022-10-31 | 971 | 994 | 970 | 994 | 168,300 | 994 |
| 2022-10-28 | 973 | 986 | 962 | 969 | 178,700 | 969 |
| 2022-10-27 | 981 | 989 | 967 | 986 | 145,300 | 986 |
| 2022-10-26 | 1,000 | 1,014 | 986 | 987 | 376,600 | 987 |
| 2022-10-25 | 970 | 1,006 | 952 | 993 | 327,800 | 993 |
| 2022-10-24 | 997 | 1,000 | 962 | 962 | 320,800 | 962 |
| 2022-10-21 | 1,020 | 1,027 | 982 | 982 | 294,200 | 982 |
| 2022-10-20 | 1,009 | 1,023 | 1,002 | 1,017 | 268,700 | 1,017 |
| 2022-10-19 | 989 | 1,025 | 966 | 1,020 | 356,400 | 1,020 |
| 2022-10-18 | 1,024 | 1,040 | 989 | 1,000 | 409,900 | 1,000 |
| 2022-10-17 | 971 | 1,028 | 971 | 1,023 | 310,700 | 1,023 |
| 2022-10-14 | 969 | 989 | 965 | 986 | 314,200 | 986 |
| 2022-10-13 | 956 | 969 | 947 | 961 | 385,500 | 961 |
| 2022-10-12 | 954 | 956 | 931 | 956 | 202,000 | 956 |
| 2022-10-11 | 955 | 962 | 931 | 955 | 402,200 | 955 |
| 2022-10-07 | 944 | 981 | 942 | 964 | 459,300 | 964 |
| 2022-10-06 | 942 | 965 | 941 | 959 | 232,100 | 959 |
| 2022-10-05 | 910 | 952 | 907 | 942 | 421,900 | 942 |
| 2022-10-04 | 910 | 934 | 882 | 910 | 437,500 | 910 |
| 2022-10-03 | 884 | 904 | 863 | 895 | 302,800 | 895 |
| 2022-09-30 | 930 | 934 | 894 | 904 | 367,500 | 904 |
| 2022-09-29 | 917 | 938 | 913 | 923 | 274,700 | 923 |
| 2022-09-28 | 950 | 957 | 888 | 902 | 347,800 | 902 |
| 2022-09-27 | 946 | 955 | 921 | 947 | 282,000 | 947 |
| 2022-09-26 | 955 | 955 | 926 | 931 | 333,400 | 931 |
| 2022-09-22 | 932 | 965 | 922 | 960 | 359,900 | 960 |
| 2022-09-21 | 935 | 946 | 925 | 940 | 282,100 | 940 |
| 2022-09-20 | 981 | 990 | 943 | 950 | 401,500 | 950 |
| 2022-09-16 | 996 | 1,015 | 966 | 975 | 448,900 | 975 |
| 2022-09-15 | 963 | 999 | 961 | 988 | 396,300 | 988 |
| 2022-09-14 | 937 | 958 | 937 | 956 | 262,500 | 956 |
| 2022-09-13 | 949 | 958 | 937 | 952 | 255,100 | 952 |
| 2022-09-12 | 946 | 979 | 940 | 951 | 435,000 | 951 |
| 2022-09-09 | 961 | 970 | 936 | 937 | 452,000 | 937 |
| 2022-09-08 | 912 | 952 | 907 | 931 | 575,300 | 931 |
| 2022-09-07 | 885 | 900 | 876 | 882 | 251,300 | 882 |
| 2022-09-06 | 903 | 905 | 882 | 891 | 294,700 | 891 |
| 2022-09-05 | 885 | 903 | 884 | 896 | 188,700 | 896 |
| 2022-09-02 | 885 | 905 | 885 | 890 | 331,500 | 890 |
| 2022-09-01 | 884 | 900 | 876 | 882 | 362,500 | 882 |
| 2022-08-31 | 880 | 896 | 873 | 896 | 256,900 | 896 |
| 2022-08-30 | 868 | 897 | 868 | 890 | 383,900 | 890 |
| 2022-08-29 | 835 | 864 | 833 | 862 | 268,800 | 862 |
| 2022-08-26 | 877 | 877 | 842 | 859 | 281,500 | 859 |
| 2022-08-25 | 873 | 880 | 861 | 863 | 223,300 | 863 |
| 2022-08-24 | 869 | 903 | 860 | 868 | 520,700 | 868 |
| 2022-08-23 | 853 | 884 | 831 | 884 | 603,600 | 884 |
| 2022-08-22 | 912 | 923 | 850 | 855 | 1,520,700 | 855 |
| 2022-08-19 | 881 | 935 | 881 | 931 | 865,000 | 931 |
| 2022-08-18 | 865 | 884 | 863 | 870 | 297,500 | 870 |
| 2022-08-17 | 842 | 879 | 833 | 864 | 340,900 | 864 |
| 2022-08-16 | 866 | 884 | 848 | 848 | 302,200 | 848 |
| 2022-08-15 | 879 | 903 | 863 | 871 | 652,500 | 871 |
| 2022-08-12 | 848 | 883 | 816 | 855 | 1,050,000 | 855 |
| 2022-08-10 | 830 | 830 | 793 | 803 | 368,700 | 803 |
| 2022-08-09 | 813 | 842 | 810 | 832 | 280,600 | 832 |
| 2022-08-08 | 834 | 834 | 802 | 815 | 395,200 | 815 |
| 2022-08-05 | 859 | 862 | 837 | 840 | 276,500 | 840 |
| 2022-08-04 | 879 | 880 | 848 | 849 | 375,200 | 849 |
| 2022-08-03 | 840 | 875 | 837 | 874 | 433,000 | 874 |
| 2022-08-02 | 813 | 838 | 804 | 837 | 231,700 | 837 |
| 2022-08-01 | 832 | 833 | 813 | 821 | 199,800 | 821 |
| 2022-07-29 | 825 | 841 | 816 | 821 | 207,300 | 821 |
| 2022-07-28 | 855 | 872 | 818 | 834 | 729,900 | 834 |
| 2022-07-27 | 815 | 844 | 810 | 840 | 391,500 | 840 |
| 2022-07-26 | 773 | 828 | 772 | 828 | 378,700 | 828 |
| 2022-07-25 | 800 | 820 | 785 | 787 | 382,500 | 787 |
| 2022-07-22 | 782 | 794 | 760 | 787 | 305,600 | 787 |
| 2022-07-21 | 764 | 789 | 762 | 782 | 294,600 | 782 |
| 2022-07-20 | 738 | 768 | 734 | 764 | 407,400 | 764 |
| 2022-07-19 | 710 | 728 | 703 | 728 | 219,700 | 728 |
| 2022-07-15 | 723 | 728 | 697 | 711 | 533,500 | 711 |
| 2022-07-14 | 726 | 734 | 717 | 726 | 310,500 | 726 |
| 2022-07-13 | 756 | 759 | 722 | 730 | 696,400 | 730 |
| 2022-07-12 | 740 | 774 | 728 | 770 | 741,400 | 770 |
| 2022-07-11 | 756 | 757 | 730 | 734 | 418,700 | 734 |
| 2022-07-08 | 801 | 801 | 743 | 748 | 836,900 | 748 |
| 2022-07-07 | 796 | 817 | 782 | 786 | 545,400 | 786 |
| 2022-07-06 | 791 | 809 | 774 | 779 | 371,700 | 779 |
| 2022-07-05 | 804 | 825 | 777 | 785 | 606,400 | 785 |
| 2022-07-04 | 823 | 830 | 789 | 795 | 754,900 | 795 |
| 2022-07-01 | 842 | 898 | 809 | 822 | 1,480,400 | 822 |
| 2022-06-30 | 822 | 850 | 818 | 831 | 918,800 | 831 |
| 2022-06-29 | 794 | 834 | 794 | 833 | 1,204,700 | 833 |
| 2022-06-28 | 767 | 801 | 765 | 790 | 809,900 | 790 |
| 2022-06-27 | 798 | 803 | 752 | 758 | 778,400 | 758 |
| 2022-06-24 | 768 | 786 | 757 | 783 | 1,087,400 | 783 |
| 2022-06-23 | 713 | 745 | 711 | 743 | 976,800 | 743 |
| 2022-06-22 | 693 | 700 | 675 | 695 | 670,100 | 695 |
| 2022-06-21 | 679 | 691 | 674 | 683 | 577,100 | 683 |
| 2022-06-20 | 653 | 679 | 653 | 679 | 707,000 | 679 |
| 2022-06-17 | 633 | 657 | 630 | 648 | 512,200 | 648 |
| 2022-06-16 | 693 | 698 | 642 | 643 | 623,100 | 643 |
| 2022-06-15 | 695 | 712 | 672 | 674 | 695,000 | 674 |
| 2022-06-14 | 654 | 699 | 647 | 696 | 921,100 | 696 |
| 2022-06-13 | 699 | 699 | 652 | 664 | 1,973,900 | 664 |
| 2022-06-10 | 714 | 762 | 706 | 714 | 1,806,700 | 714 |
| 2022-06-09 | 676 | 722 | 670 | 713 | 1,294,200 | 713 |
| 2022-06-08 | 627 | 669 | 624 | 666 | 1,184,800 | 666 |
| 2022-06-07 | 652 | 652 | 614 | 626 | 805,200 | 626 |
| 2022-06-06 | 642 | 656 | 635 | 649 | 708,100 | 649 |
| 2022-06-03 | 633 | 650 | 628 | 649 | 673,100 | 649 |
| 2022-06-02 | 634 | 638 | 616 | 634 | 531,100 | 634 |
| 2022-06-01 | 627 | 648 | 627 | 637 | 501,700 | 637 |
| 2022-05-31 | 645 | 665 | 619 | 629 | 2,765,300 | 629 |
| 2022-05-30 | 651 | 665 | 632 | 646 | 862,800 | 646 |
| 2022-05-27 | 634 | 641 | 621 | 641 | 505,000 | 641 |
| 2022-05-26 | 595 | 626 | 592 | 625 | 542,100 | 625 |
| 2022-05-25 | 592 | 604 | 587 | 601 | 437,800 | 601 |
| 2022-05-24 | 646 | 653 | 597 | 597 | 703,500 | 597 |
| 2022-05-23 | 627 | 668 | 627 | 656 | 445,200 | 656 |
| 2022-05-20 | 634 | 637 | 617 | 626 | 545,900 | 626 |
| 2022-05-19 | 616 | 647 | 604 | 634 | 939,100 | 634 |
| 2022-05-18 | 609 | 646 | 608 | 646 | 541,500 | 646 |
| 2022-05-17 | 614 | 614 | 586 | 610 | 486,400 | 610 |
| 2022-05-16 | 583 | 623 | 577 | 616 | 830,500 | 616 |
| 2022-05-13 | 565 | 588 | 542 | 577 | 1,217,900 | 577 |
| 2022-05-12 | 562 | 591 | 559 | 585 | 974,400 | 585 |
| 2022-05-11 | 569 | 578 | 565 | 569 | 415,000 | 569 |
| 2022-05-10 | 551 | 577 | 549 | 572 | 397,200 | 572 |
| 2022-05-09 | 543 | 569 | 541 | 559 | 556,500 | 559 |
| 2022-05-06 | 547 | 561 | 543 | 557 | 533,000 | 557 |
| 2022-05-02 | 523 | 536 | 518 | 528 | 173,100 | 528 |
| 2022-04-28 | 530 | 534 | 521 | 529 | 202,800 | 529 |
| 2022-04-27 | 513 | 523 | 501 | 520 | 424,700 | 520 |
| 2022-04-26 | 543 | 546 | 520 | 523 | 296,800 | 523 |
| 2022-04-25 | 570 | 570 | 532 | 538 | 749,200 | 538 |
| 2022-04-22 | 552 | 586 | 550 | 580 | 483,100 | 580 |
| 2022-04-21 | 543 | 558 | 540 | 558 | 236,500 | 558 |
| 2022-04-20 | 538 | 543 | 528 | 542 | 261,400 | 542 |
| 2022-04-19 | 542 | 544 | 524 | 540 | 293,600 | 540 |
| 2022-04-18 | 528 | 540 | 521 | 536 | 400,000 | 536 |
| 2022-04-15 | 544 | 549 | 532 | 536 | 554,600 | 536 |
| 2022-04-14 | 550 | 554 | 537 | 554 | 403,700 | 554 |
| 2022-04-13 | 535 | 553 | 532 | 552 | 255,600 | 552 |
| 2022-04-12 | 550 | 553 | 530 | 535 | 318,000 | 535 |
| 2022-04-11 | 575 | 579 | 548 | 552 | 547,200 | 552 |
| 2022-04-08 | 578 | 586 | 571 | 585 | 494,300 | 585 |
| 2022-04-07 | 570 | 581 | 569 | 573 | 335,300 | 573 |
| 2022-04-06 | 566 | 577 | 557 | 573 | 476,200 | 573 |
| 2022-04-05 | 575 | 586 | 568 | 585 | 388,900 | 585 |
| 2022-04-04 | 558 | 569 | 553 | 567 | 238,700 | 567 |
| 2022-04-01 | 555 | 564 | 548 | 560 | 280,600 | 560 |
| 2022-03-31 | 566 | 569 | 556 | 561 | 269,200 | 561 |
| 2022-03-30 | 578 | 582 | 561 | 570 | 346,200 | 570 |
| 2022-03-29 | 570 | 575 | 559 | 568 | 209,800 | 568 |
| 2022-03-28 | 580 | 582 | 559 | 566 | 328,100 | 566 |
| 2022-03-25 | 608 | 612 | 580 | 580 | 416,700 | 580 |
| 2022-03-24 | 582 | 601 | 578 | 598 | 447,300 | 598 |
| 2022-03-23 | 572 | 596 | 567 | 592 | 623,100 | 592 |
| 2022-03-22 | 560 | 572 | 551 | 564 | 437,800 | 564 |
| 2022-03-18 | 535 | 566 | 534 | 555 | 639,600 | 555 |
| 2022-03-17 | 511 | 535 | 510 | 534 | 816,200 | 534 |
| 2022-03-16 | 502 | 508 | 488 | 499 | 601,500 | 499 |
| 2022-03-15 | 484 | 490 | 471 | 486 | 372,200 | 486 |
| 2022-03-14 | 500 | 501 | 486 | 488 | 523,500 | 488 |
| 2022-03-11 | 510 | 525 | 500 | 500 | 434,200 | 500 |
| 2022-03-10 | 545 | 547 | 530 | 530 | 158,500 | 530 |
| 2022-03-09 | 525 | 528 | 510 | 520 | 504,500 | 520 |
| 2022-03-08 | 510 | 534 | 507 | 524 | 435,400 | 524 |
| 2022-03-07 | 531 | 539 | 512 | 530 | 540,900 | 530 |
| 2022-03-04 | 573 | 578 | 546 | 551 | 354,800 | 551 |
| 2022-03-03 | 593 | 610 | 583 | 587 | 295,000 | 587 |
| 2022-03-02 | 589 | 600 | 581 | 593 | 524,700 | 593 |
| 2022-03-01 | 573 | 600 | 565 | 592 | 608,200 | 592 |
| 2022-02-28 | 546 | 580 | 535 | 575 | 995,300 | 575 |
| 2022-02-25 | 557 | 561 | 538 | 556 | 773,700 | 556 |
| 2022-02-24 | 561 | 568 | 531 | 537 | 578,400 | 537 |
| 2022-02-22 | 557 | 570 | 548 | 563 | 833,600 | 563 |
| 2022-02-21 | 577 | 584 | 563 | 575 | 690,700 | 575 |
| 2022-02-18 | 592 | 623 | 584 | 617 | 577,000 | 617 |
| 2022-02-17 | 633 | 634 | 605 | 612 | 296,500 | 612 |
| 2022-02-16 | 601 | 644 | 597 | 640 | 609,700 | 640 |
| 2022-02-15 | 594 | 594 | 581 | 585 | 395,400 | 585 |
| 2022-02-14 | 643 | 645 | 596 | 599 | 479,100 | 599 |
| 2022-02-10 | 658 | 686 | 647 | 652 | 436,200 | 652 |
| 2022-02-09 | 609 | 638 | 601 | 638 | 741,700 | 638 |
| 2022-02-08 | 630 | 636 | 607 | 610 | 436,900 | 610 |
| 2022-02-07 | 645 | 662 | 635 | 637 | 279,900 | 637 |
| 2022-02-04 | 642 | 669 | 634 | 647 | 411,900 | 647 |
| 2022-02-03 | 671 | 671 | 633 | 651 | 646,400 | 651 |
| 2022-02-02 | 652 | 690 | 643 | 681 | 626,500 | 681 |
| 2022-02-01 | 643 | 680 | 642 | 668 | 675,400 | 668 |
| 2022-01-31 | 646 | 651 | 626 | 643 | 504,300 | 643 |
| 2022-01-28 | 637 | 644 | 614 | 640 | 503,300 | 640 |
| 2022-01-27 | 663 | 680 | 617 | 631 | 820,400 | 631 |
| 2022-01-26 | 671 | 674 | 657 | 670 | 440,900 | 670 |
| 2022-01-25 | 700 | 715 | 659 | 665 | 815,200 | 665 |
| 2022-01-24 | 686 | 699 | 670 | 692 | 680,500 | 692 |
| 2022-01-21 | 664 | 689 | 661 | 686 | 653,900 | 686 |
| 2022-01-20 | 687 | 696 | 672 | 674 | 483,100 | 674 |
| 2022-01-19 | 694 | 703 | 683 | 691 | 470,100 | 691 |
| 2022-01-18 | 702 | 719 | 695 | 698 | 658,500 | 698 |
| 2022-01-17 | 738 | 744 | 714 | 715 | 486,000 | 715 |
| 2022-01-14 | 744 | 745 | 720 | 737 | 415,800 | 737 |
| 2022-01-13 | 780 | 782 | 762 | 771 | 265,600 | 771 |
| 2022-01-12 | 809 | 814 | 786 | 795 | 304,900 | 795 |
| 2022-01-11 | 818 | 818 | 787 | 803 | 316,600 | 803 |
| 2022-01-07 | 847 | 847 | 810 | 820 | 293,900 | 820 |
| 2022-01-06 | 862 | 866 | 836 | 848 | 377,700 | 848 |
| 2022-01-05 | 891 | 896 | 875 | 877 | 415,500 | 877 |
| 2022-01-04 | 923 | 923 | 902 | 906 | 239,000 | 906 |
分割・併合履歴 ： なし
