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

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