7157 ライフネット生命保険(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,175	1,200	1,163	1,175	250,300	1,175
2023-12-28	1,154	1,188	1,147	1,181	171,600	1,181
2023-12-27	1,163	1,171	1,143	1,159	225,500	1,159
2023-12-26	1,163	1,178	1,146	1,155	226,100	1,155
2023-12-25	1,213	1,215	1,158	1,160	251,700	1,160
2023-12-22	1,150	1,212	1,150	1,206	439,100	1,206
2023-12-21	1,152	1,160	1,133	1,147	274,400	1,147
2023-12-20	1,130	1,189	1,130	1,156	733,400	1,156
2023-12-19	1,096	1,108	1,068	1,108	388,100	1,108
2023-12-18	1,058	1,099	1,048	1,098	329,800	1,098
2023-12-15	1,040	1,067	1,031	1,063	222,500	1,063
2023-12-14	1,084	1,087	1,041	1,043	353,800	1,043
2023-12-13	1,059	1,071	1,047	1,059	245,400	1,059
2023-12-12	1,077	1,080	1,049	1,065	334,900	1,065
2023-12-11	1,054	1,076	1,044	1,070	237,600	1,070
2023-12-08	1,040	1,067	1,028	1,043	412,900	1,043
2023-12-07	1,045	1,056	1,034	1,053	248,700	1,053
2023-12-06	1,066	1,076	1,052	1,056	303,400	1,056
2023-12-05	1,089	1,109	1,053	1,055	455,500	1,055
2023-12-04	1,088	1,118	1,087	1,098	737,500	1,098
2023-12-01	1,099	1,100	1,074	1,084	273,000	1,084
2023-11-30	1,084	1,085	1,064	1,081	454,800	1,081
2023-11-29	1,060	1,084	1,054	1,081	426,300	1,081
2023-11-28	1,053	1,081	1,028	1,075	530,600	1,075
2023-11-27	1,069	1,096	1,052	1,058	492,700	1,058
2023-11-24	1,039	1,057	1,019	1,028	367,400	1,028
2023-11-22	1,013	1,045	1,004	1,033	323,700	1,033
2023-11-21	1,005	1,022	992	1,021	296,400	1,021
2023-11-20	986	1,005	976	1,001	466,800	1,001
2023-11-17	984	1,006	950	986	650,300	986
2023-11-16	948	986	908	978	1,757,200	978
2023-11-15	945	987	944	978	704,800	978
2023-11-14	937	945	919	938	247,200	938
2023-11-13	930	937	922	931	148,500	931
2023-11-10	926	934	910	927	409,000	927
2023-11-09	972	980	929	930	473,400	930
2023-11-08	1,000	1,009	976	979	282,300	979
2023-11-07	983	1,003	982	990	333,200	990
2023-11-06	978	998	978	991	554,800	991
2023-11-02	949	970	939	963	406,000	963
2023-11-01	970	979	935	939	389,200	939
2023-10-31	932	965	921	958	481,900	958
2023-10-30	920	962	913	942	524,300	942
2023-10-27	910	930	907	929	301,200	929
2023-10-26	898	908	892	899	244,800	899
2023-10-25	923	936	908	913	325,000	913
2023-10-24	883	919	876	915	463,100	915
2023-10-23	927	927	870	889	673,400	889
2023-10-20	948	952	921	934	444,600	934
2023-10-19	950	968	945	960	230,900	960
2023-10-18	965	965	940	954	239,100	954
2023-10-17	956	963	951	954	197,600	954
2023-10-16	940	947	934	947	217,000	947
2023-10-13	973	973	949	953	239,800	953
2023-10-12	971	982	969	970	310,200	970
2023-10-11	964	976	959	967	380,900	967
2023-10-10	947	967	942	963	248,100	963
2023-10-06	932	953	930	935	272,800	935
2023-10-05	931	941	924	935	316,700	935
2023-10-04	909	937	906	909	474,200	909
2023-10-03	953	963	916	917	455,300	917
2023-10-02	970	983	954	954	337,700	954
2023-09-29	972	976	955	970	374,100	970
2023-09-28	944	992	935	972	771,300	972
2023-09-27	946	952	932	935	360,800	935
2023-09-26	940	969	937	949	312,000	949
2023-09-25	968	981	938	943	682,300	943
2023-09-22	957	978	956	963	291,500	963
2023-09-21	956	972	951	967	426,100	967
2023-09-20	995	996	962	963	638,100	963
2023-09-19	999	1,003	979	983	1,107,400	983
2023-09-15	990	1,005	979	994	3,070,000	994
2023-09-14	997	1,002	985	996	804,900	996
2023-09-13	991	1,019	982	997	931,100	997
2023-09-12	995	998	979	984	503,600	984
2023-09-11	987	998	983	991	496,300	991
2023-09-08	984	992	973	987	600,400	987
2023-09-07	977	1,002	977	989	2,352,200	989
2023-09-06	990	991	961	984	1,951,800	984
2023-09-05	996	1,012	988	1,000	496,300	1,000
2023-09-04	1,005	1,010	986	998	455,800	998
2023-09-01	1,018	1,042	1,005	1,006	814,400	1,006
2023-08-31	1,000	1,038	995	1,018	1,608,600	1,018
2023-08-30	1,110	1,110	990	1,015	3,369,500	1,015
2023-08-29	1,065	1,112	1,064	1,099	561,800	1,099
2023-08-28	1,050	1,071	1,045	1,048	149,300	1,048
2023-08-25	1,028	1,078	1,024	1,051	262,500	1,051
2023-08-24	1,035	1,070	1,031	1,053	251,900	1,053
2023-08-23	1,000	1,030	997	1,030	243,000	1,030
2023-08-22	1,008	1,008	973	990	276,500	990
2023-08-21	982	1,037	982	1,001	474,600	1,001
2023-08-18	989	996	950	973	547,900	973
2023-08-17	966	1,018	956	1,006	454,400	1,006
2023-08-16	1,009	1,009	965	968	562,300	968
2023-08-15	1,036	1,050	998	1,027	496,500	1,027
2023-08-14	1,056	1,056	1,005	1,013	256,500	1,013
2023-08-10	1,018	1,047	1,013	1,041	143,100	1,041
2023-08-09	1,016	1,027	998	1,025	118,600	1,025
2023-08-08	1,014	1,019	1,001	1,014	126,000	1,014
2023-08-07	991	1,028	983	1,021	204,900	1,021
2023-08-04	994	1,007	993	1,000	149,300	1,000
2023-08-03	1,020	1,050	990	996	284,500	996
2023-08-02	1,064	1,081	1,031	1,031	191,900	1,031
2023-08-01	1,067	1,084	1,049	1,070	127,900	1,070
2023-07-31	1,062	1,078	1,059	1,072	287,100	1,072
2023-07-28	1,003	1,058	999	1,051	361,100	1,051
2023-07-27	1,008	1,027	1,008	1,017	207,800	1,017
2023-07-26	1,002	1,018	998	1,006	172,600	1,006
2023-07-25	978	1,005	967	1,004	196,400	1,004
2023-07-24	949	982	936	974	250,500	974
2023-07-21	984	984	947	947	272,500	947
2023-07-20	988	1,002	979	981	188,900	981
2023-07-19	1,001	1,002	984	992	146,600	992
2023-07-18	976	998	969	990	264,700	990
2023-07-14	1,009	1,009	969	969	342,300	969
2023-07-13	992	1,030	992	1,009	384,700	1,009
2023-07-12	987	990	971	977	361,300	977
2023-07-11	976	996	963	992	572,300	992
2023-07-10	999	1,013	971	981	686,200	981
2023-07-07	1,023	1,063	1,011	1,022	289,600	1,022
2023-07-06	1,068	1,085	1,035	1,042	374,400	1,042
2023-07-05	1,086	1,093	1,062	1,093	274,900	1,093
2023-07-04	1,077	1,111	1,048	1,094	298,600	1,094
2023-07-03	1,060	1,091	1,053	1,082	278,100	1,082
2023-06-30	1,055	1,079	1,052	1,077	180,200	1,077
2023-06-29	1,114	1,119	1,067	1,068	319,000	1,068
2023-06-28	1,060	1,111	1,059	1,108	455,300	1,108
2023-06-27	1,091	1,100	1,037	1,055	451,000	1,055
2023-06-26	1,110	1,134	1,096	1,103	274,600	1,103
2023-06-23	1,194	1,199	1,113	1,121	318,400	1,121
2023-06-22	1,170	1,207	1,167	1,176	325,800	1,176
2023-06-21	1,114	1,197	1,104	1,190	472,200	1,190
2023-06-20	1,149	1,149	1,101	1,125	401,100	1,125
2023-06-19	1,110	1,165	1,091	1,140	697,200	1,140
2023-06-16	1,052	1,123	1,036	1,115	571,300	1,115
2023-06-15	1,037	1,079	1,030	1,067	657,000	1,067
2023-06-14	1,014	1,026	995	1,016	266,000	1,016
2023-06-13	1,020	1,045	1,007	1,015	388,000	1,015
2023-06-12	994	1,024	977	1,013	381,000	1,013
2023-06-09	1,005	1,040	998	1,008	294,000	1,008
2023-06-08	1,055	1,055	988	999	495,700	999
2023-06-07	1,040	1,058	1,027	1,042	471,900	1,042
2023-06-06	981	1,028	979	1,028	396,500	1,028
2023-06-05	968	984	961	981	386,000	981
2023-06-02	966	978	948	957	532,000	957
2023-06-01	950	985	941	966	1,431,600	966
2023-05-31	887	896	883	890	487,100	890
2023-05-30	880	896	867	890	312,600	890
2023-05-29	888	892	868	876	391,900	876
2023-05-26	894	912	874	874	491,000	874
2023-05-25	908	908	874	894	458,100	894
2023-05-24	915	927	902	913	269,700	913
2023-05-23	932	949	900	915	615,200	915
2023-05-22	892	929	871	928	702,300	928
2023-05-19	909	918	880	885	857,600	885
2023-05-18	959	970	906	924	691,400	924
2023-05-17	977	986	942	948	675,700	948
2023-05-16	1,025	1,025	935	975	1,281,600	975
2023-05-15	1,027	1,030	977	1,029	618,700	1,029
2023-05-12	1,184	1,184	1,015	1,034	1,231,600	1,034
2023-05-11	1,201	1,205	1,153	1,155	529,500	1,155
2023-05-10	1,217	1,224	1,192	1,199	351,800	1,199
2023-05-09	1,191	1,233	1,191	1,226	227,900	1,226
2023-05-08	1,188	1,197	1,162	1,188	398,900	1,188
2023-05-02	1,185	1,198	1,166	1,193	267,400	1,193
2023-05-01	1,210	1,226	1,177	1,185	245,200	1,185
2023-04-28	1,193	1,198	1,174	1,180	195,800	1,180
2023-04-27	1,179	1,179	1,150	1,172	219,700	1,172
2023-04-26	1,184	1,192	1,166	1,179	217,100	1,179
2023-04-25	1,194	1,196	1,156	1,172	270,500	1,172
2023-04-24	1,186	1,195	1,165	1,178	177,400	1,178
2023-04-21	1,197	1,203	1,168	1,185	308,200	1,185
2023-04-20	1,210	1,242	1,196	1,205	222,700	1,205
2023-04-19	1,220	1,224	1,194	1,213	159,300	1,213
2023-04-18	1,220	1,227	1,198	1,212	140,700	1,212
2023-04-17	1,220	1,230	1,193	1,209	156,400	1,209
2023-04-14	1,194	1,219	1,192	1,212	216,600	1,212
2023-04-13	1,214	1,220	1,174	1,182	351,400	1,182
2023-04-12	1,227	1,239	1,205	1,218	300,800	1,218
2023-04-11	1,176	1,227	1,176	1,212	442,500	1,212
2023-04-10	1,162	1,196	1,151	1,178	333,500	1,178
2023-04-07	1,128	1,156	1,127	1,156	246,500	1,156
2023-04-06	1,110	1,128	1,096	1,121	294,800	1,121
2023-04-05	1,135	1,149	1,127	1,128	215,400	1,128
2023-04-04	1,144	1,150	1,117	1,138	377,700	1,138
2023-04-03	1,164	1,186	1,155	1,160	187,000	1,160
2023-03-31	1,152	1,174	1,122	1,162	353,700	1,162
2023-03-30	1,122	1,154	1,119	1,145	329,700	1,145
2023-03-29	1,133	1,159	1,104	1,132	312,100	1,132
2023-03-28	1,165	1,169	1,130	1,143	218,700	1,143
2023-03-27	1,144	1,170	1,130	1,157	261,600	1,157
2023-03-24	1,167	1,168	1,118	1,146	589,200	1,146
2023-03-23	1,115	1,182	1,115	1,180	645,500	1,180
2023-03-22	1,138	1,143	1,105	1,114	304,500	1,114
2023-03-20	1,087	1,116	1,072	1,108	343,800	1,108
2023-03-17	1,125	1,140	1,101	1,107	430,500	1,107
2023-03-16	1,102	1,124	1,076	1,099	637,900	1,099
2023-03-15	1,096	1,191	1,081	1,132	1,322,800	1,132
2023-03-14	1,123	1,125	1,053	1,066	1,261,800	1,066
2023-03-13	1,150	1,162	1,126	1,142	568,600	1,142
2023-03-10	1,178	1,183	1,144	1,170	517,000	1,170
2023-03-09	1,147	1,183	1,139	1,172	321,500	1,172
2023-03-08	1,140	1,160	1,120	1,151	415,400	1,151
2023-03-07	1,165	1,198	1,150	1,165	606,100	1,165
2023-03-06	1,136	1,168	1,135	1,168	589,700	1,168
2023-03-03	1,121	1,151	1,103	1,117	864,500	1,117
2023-03-02	1,148	1,175	1,111	1,116	1,597,000	1,116
2023-03-01	1,157	1,157	1,111	1,136	1,424,200	1,136
2023-02-28	1,204	1,216	1,148	1,166	2,716,100	1,166
2023-02-27	1,181	1,213	1,179	1,198	339,600	1,198
2023-02-24	1,220	1,238	1,194	1,203	473,500	1,203
2023-02-22	1,239	1,247	1,198	1,223	600,300	1,223
2023-02-21	1,278	1,318	1,234	1,244	822,900	1,244
2023-02-20	1,245	1,281	1,222	1,278	757,700	1,278
2023-02-17	1,291	1,302	1,228	1,256	1,453,300	1,256
2023-02-16	1,415	1,425	1,222	1,290	2,198,400	1,290
2023-02-15	1,406	1,447	1,382	1,444	270,300	1,444
2023-02-14	1,372	1,436	1,355	1,417	410,500	1,417
2023-02-13	1,385	1,403	1,326	1,342	589,600	1,342
2023-02-10	1,298	1,415	1,247	1,408	1,475,100	1,408
2023-02-09	1,304	1,360	1,295	1,358	448,400	1,358
2023-02-08	1,315	1,332	1,305	1,319	236,300	1,319
2023-02-07	1,298	1,328	1,282	1,302	291,900	1,302
2023-02-06	1,341	1,347	1,281	1,291	470,700	1,291
2023-02-03	1,362	1,378	1,335	1,341	270,800	1,341
2023-02-02	1,380	1,389	1,366	1,380	277,100	1,380
2023-02-01	1,338	1,403	1,337	1,384	684,200	1,384
2023-01-31	1,318	1,332	1,302	1,323	223,700	1,323
2023-01-30	1,271	1,318	1,261	1,314	387,900	1,314
2023-01-27	1,325	1,346	1,247	1,271	591,200	1,271
2023-01-26	1,320	1,346	1,301	1,330	517,800	1,330
2023-01-25	1,313	1,333	1,297	1,320	592,700	1,320
2023-01-24	1,250	1,308	1,232	1,304	669,200	1,304
2023-01-23	1,233	1,282	1,225	1,274	738,100	1,274
2023-01-20	1,169	1,274	1,164	1,250	1,403,000	1,250
2023-01-19	1,123	1,180	1,122	1,164	529,800	1,164
2023-01-18	1,110	1,139	1,089	1,130	279,100	1,130
2023-01-17	1,100	1,118	1,088	1,110	316,200	1,110
2023-01-16	1,156	1,165	1,087	1,100	465,500	1,100
2023-01-13	1,127	1,174	1,127	1,166	339,700	1,166
2023-01-12	1,145	1,147	1,113	1,138	252,100	1,138
2023-01-11	1,159	1,178	1,147	1,153	294,900	1,153
2023-01-10	1,150	1,175	1,121	1,160	273,400	1,160
2023-01-06	1,170	1,205	1,155	1,160	325,200	1,160
2023-01-05	1,205	1,207	1,154	1,179	362,600	1,179
2023-01-04	1,149	1,207	1,147	1,203	293,900	1,203

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31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