[7157 東証マザーズ] ライフネット生命保険 日足 時系列データ

[7157 東証マザーズ] ライフネット生命保険 (保険業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-11400.00419.00399.00417.00290000119121600
2017-12-08393.00398.00392.00396.0012430049062000
2017-12-07392.00393.00389.00389.006300024615600
2017-12-06394.00396.00391.00393.00239009395400
2017-12-05398.00398.00390.00392.003920015397400
2017-12-04398.00398.00394.00397.003220012767700
2017-12-01400.00400.00391.00395.007000027641700
2017-11-30400.00400.00397.00398.002890011529000
2017-11-29399.00402.00397.00400.006620026445400
2017-11-28397.00398.00391.00396.004020015862000
2017-11-27400.00402.00394.00400.0011410045487300
2017-11-24404.00404.00398.00399.003210012857000
2017-11-22405.00406.00399.00402.005060020323800
2017-11-21410.00411.00403.00408.005640022976700
2017-11-20404.00424.00401.00411.00393700161223900
2017-11-17390.00396.00387.00391.006990027393900
2017-11-16386.00391.00386.00387.00236009164300
2017-11-15393.00393.00384.00387.007290028252400
2017-11-14393.00398.00390.00394.007900031093200
2017-11-13389.00395.00385.00394.0010380040496500
2017-11-10395.00403.00393.00401.0011130044369200
2017-11-09405.00408.00390.00398.0014460057720000
2017-11-08397.00403.00397.00401.008700034799600
2017-11-07390.00398.00387.00398.009250036396000
2017-11-06400.00401.00387.00387.005730022561000
2017-11-02399.00403.00396.00399.005830023318500
2017-11-01397.00402.00395.00396.005770023030000
2017-10-31389.00403.00389.00401.007970031569300
2017-10-30392.00392.00387.00388.003170012363000
2017-10-27384.00389.00384.00389.003300012744700
2017-10-26384.00388.00383.00386.00189007285600
2017-10-25391.00393.00381.00384.005920022961500
2017-10-24391.00394.00390.00391.00176006890300
2017-10-23394.00395.00390.00394.002810011035900
2017-10-20393.00401.00391.00393.0010720042350900
2017-10-19382.00389.00380.00387.004090015718600
2017-10-18380.00387.00379.00381.009850037759200
2017-10-17386.00388.00375.00380.0018130068929600
2017-10-16400.00404.00382.00382.0014960058437400
2017-10-13399.00405.00394.00399.0011700046727600
2017-10-12389.00412.00386.00401.00282700112606800
2017-10-11373.00386.00373.00382.0012030045816700
2017-10-10379.00379.00370.00372.0017720066456900
2017-10-06369.00369.00365.00367.00261009579900
2017-10-05367.00369.00365.00365.002870010501300
2017-10-04365.00370.00365.00366.00187006871700
2017-10-03366.00369.00363.00365.004770017438500
2017-10-02365.00370.00363.00365.003540012954400
2017-09-29360.00363.00358.00363.004800017276100
2017-09-28358.00361.00358.00359.003320011929000
2017-09-27359.00361.00356.00358.004560016323300
2017-09-26365.00365.00358.00359.005570020081400
2017-09-25365.00367.00360.00360.003290011950400
2017-09-22365.00368.00364.00367.00220008053500
2017-09-21369.00369.00364.00368.003010011030900
2017-09-20367.00368.00365.00368.003840014050900
2017-09-19366.00370.00365.00367.007550027675600
2017-09-15365.00369.00363.00369.005030018390300
2017-09-14367.00371.00365.00368.002820010343200
2017-09-13375.00375.00367.00370.00238008784600
2017-09-12374.00374.00369.00369.004110015248100
2017-09-11375.00375.00365.00373.005880021701000
2017-09-08361.00375.00357.00369.0014000050991100
2017-09-07355.00359.00354.00354.00245008730100
2017-09-06345.00358.00345.00352.005910020737000
2017-09-05366.00370.00353.00353.008030029013300
2017-09-04373.00373.00366.00366.003900014406000
2017-09-01372.00372.00370.00372.0053001968100
2017-08-31368.00372.00368.00370.00171006313400
2017-08-30377.00377.00366.00367.005910021824100
2017-08-29375.00378.00366.00370.007980029648000
2017-08-28380.00381.00377.00381.00118004477500
2017-08-25380.00380.00378.00380.0068002579700
2017-08-24377.00380.00376.00376.0090003404300
2017-08-23384.00384.00377.00377.00176006687900
2017-08-22379.00383.00377.00383.00226008584500
2017-08-21384.00385.00379.00379.0073002780200
2017-08-18383.00384.00378.00380.005330020323400
2017-08-17380.00383.00376.00383.00237008992500
2017-08-16385.00386.00373.00380.0010310038997700
2017-08-15385.00387.00382.00383.00249009556700
2017-08-14390.00391.00383.00383.004240016416400
2017-08-10395.00397.00391.00391.005530021788600
2017-08-09393.00393.00390.00391.00244009568700
2017-08-08393.00393.00391.00393.00102004003100
2017-08-07393.00393.00389.00393.004340016959300
2017-08-04391.00392.00387.00392.0012710049288700
2017-08-03389.00392.00389.00390.00207008069300
2017-08-02391.00392.00389.00389.00192007494300
2017-08-01389.00392.00389.00390.00235009168400
2017-07-31389.00393.00389.00390.00199007781000
2017-07-28392.00392.00390.00390.00210008212400
2017-07-27392.00393.00390.00390.003440013437600
2017-07-26395.00395.00389.00392.008620033693900
2017-07-25396.00396.00391.00395.005880023114900
2017-07-24396.00396.00393.00395.00126004961000
2017-07-21392.00396.00392.00396.0086003395100
2017-07-20394.00396.00392.00393.00170006697600
2017-07-19396.00396.00392.00396.00217008556400
2017-07-18392.00396.00390.00393.0010670041877600
2017-07-14396.00396.00392.00392.006180024329500
2017-07-13394.00396.00394.00394.00183007228800
2017-07-12398.00400.00395.00396.003980015771200
2017-07-11397.00401.00397.00401.002800011141600
2017-07-10401.00403.00396.00397.004160016555500
2017-07-07400.00403.00395.00403.006500025833600
2017-07-06401.00401.00397.00400.004550018166800
2017-07-05405.00407.00400.00400.005150020663100
2017-07-04408.00408.00402.00408.003040012323300
2017-07-03406.00406.00404.00405.00137005553300
2017-06-30405.00406.00402.00404.002890011674100
2017-06-29405.00409.00405.00407.00208008478400
2017-06-28402.00405.00400.00405.003370013539800
2017-06-27403.00404.00400.00401.00109004383800
2017-06-26400.00405.00400.00400.00215008645800
2017-06-23405.00416.00399.00399.006510026301000
2017-06-22405.00405.00399.00403.004140016620600
2017-06-21410.00413.00402.00402.00184007462900
2017-06-20404.00415.00402.00414.008440034633600
2017-06-19401.00403.00399.00399.00148005925200
2017-06-16405.00405.00401.00402.00113004546400
2017-06-15399.00403.00398.00403.00182007283300
2017-06-14398.00400.00397.00399.00138005495400
2017-06-13399.00401.00398.00400.00160006387400
2017-06-12405.00406.00396.00396.004560018198500
2017-06-09409.00415.00399.00410.007950032449500
2017-06-08393.00400.00393.00400.003440013639700
2017-06-07392.00397.00392.00395.00127005017600
2017-06-06394.00395.00393.00393.00127005000900
2017-06-05396.00396.00393.00393.00164006463100
2017-06-02394.00396.00392.00396.00239009427600
2017-06-01396.00396.00393.00393.002860011282300
2017-05-31394.00396.00393.00396.002720010728700
2017-05-30394.00396.00392.00393.002830011146100
2017-05-29392.00393.00390.00393.003120012216000
2017-05-26390.00395.00390.00395.00231009080600
2017-05-25394.00394.00390.00390.00238009314400
2017-05-24396.00397.00388.00393.004500017641300
2017-05-23400.00400.00394.00397.00115004560200
2017-05-22399.00399.00392.00399.003700014622600
2017-05-19389.00398.00388.00398.00168006605100
2017-05-18388.00394.00387.00389.00240009367700
2017-05-17398.00398.00389.00396.003340013125700
2017-05-16401.00402.00398.00398.00188007509400
2017-05-15400.00405.00400.00400.004020016119300
2017-05-12402.00411.00400.00400.005630022667600
2017-05-11405.00407.00401.00405.003520014231700
2017-05-10410.00416.00405.00411.00151006172900
2017-05-09412.00413.00405.00410.005330021804100
2017-05-08420.00420.00411.00411.003010012487800
2017-05-02417.00419.00412.00416.003260013556900
2017-05-01420.00424.00413.00415.003230013556800
2017-04-28425.00428.00419.00419.00212008972300
2017-04-27428.00429.00411.00427.005170021851300
2017-04-26420.00431.00415.00426.009500040388900
2017-04-25415.00421.00412.00416.006910028845900
2017-04-24418.00418.00400.00404.005010020419900
2017-04-21440.00440.00415.00420.0016610071208600
2017-04-20385.00441.00385.00420.00337200140685000
2017-04-19384.00384.00381.00384.0099003793100
2017-04-18387.00387.00382.00382.00161006178500
2017-04-17380.00385.00380.00385.00108004142700
2017-04-14379.00384.00379.00380.00222008456900
2017-04-13382.00382.00376.00382.004230016033300
2017-04-12378.00384.00378.00384.00247009429600
2017-04-11379.00382.00379.00380.00198007521900
2017-04-10382.00383.00378.00381.003440013098900
2017-04-07378.00381.00376.00377.003200012096700
2017-04-06382.00382.00378.00380.005340020282400
2017-04-05382.00384.00381.00384.002850010888100
2017-04-04382.00384.00380.00380.003870014741200
2017-04-03385.00385.00380.00381.00208007965400
2017-03-31381.00384.00381.00381.0083003170500
2017-03-30382.00385.00380.00380.002680010243400
2017-03-29385.00385.00381.00384.0081003099700
2017-03-28382.00385.00380.00380.00252009593000
2017-03-27386.00386.00381.00381.0050001919100
2017-03-24381.00387.00380.00387.00176006755200
2017-03-23380.00382.00380.00380.00183006960300
2017-03-22382.00383.00380.00380.00134005102500
2017-03-21378.00385.00378.00385.00199007590500
2017-03-17381.00384.00379.00379.003640013854900
2017-03-16384.00385.00381.00381.005110019493900
2017-03-15383.00386.00382.00384.003970015184900
2017-03-14386.00386.00382.00382.003500013413500
2017-03-13391.00392.00385.00385.005160020052500
2017-03-10390.00394.00383.00394.00586800226327300
2017-03-09384.00385.00382.00383.00197007540700
2017-03-08384.00386.00383.00386.005250020208900
2017-03-07381.00382.00381.00381.002970011317300
2017-03-06383.00384.00381.00381.00237009057700
2017-03-03381.00384.00381.00384.00145005553000
2017-03-02385.00385.00381.00381.002680010236600
2017-03-01384.00384.00381.00381.00142005414700
2017-02-28382.00385.00380.00384.00189007205700
2017-02-27380.00384.00380.00384.00171006528400
2017-02-24383.00383.00381.00381.00227008667400
2017-02-23381.00385.00381.00381.00158006029100
2017-02-22381.00382.00381.00381.00113004307800
2017-02-21382.00383.00381.00382.004310016429900
2017-02-20386.00386.00381.00381.003100011849200
2017-02-17385.00385.00382.00382.00144005512600
2017-02-16382.00386.00381.00386.0096003680500
2017-02-15385.00387.00382.00382.002780010689600
2017-02-14379.00385.00379.00381.004440016908100
2017-02-13372.00379.00364.00379.007040026164200
2017-02-10373.00376.00359.00370.009220033983000
2017-02-09373.00380.00370.00380.003720013979200
2017-02-08375.00376.00372.00373.002940011015700
2017-02-07363.00370.00363.00370.003690013492500
2017-02-06374.00375.00362.00366.004510016590700
2017-02-03377.00378.00374.00374.00120004503900
2017-02-02379.00380.00375.00378.00172006502600
2017-02-01373.00380.00373.00376.00223008399600
2017-01-31382.00383.00372.00375.005160019434500
2017-01-30387.00389.00379.00383.004570017488500
2017-01-27388.00389.00382.00387.002770010671300
2017-01-26386.00388.00384.00388.00191007378800
2017-01-25388.00389.00385.00385.00119004609700
2017-01-24387.00387.00383.00383.00255009805500
2017-01-23386.00387.00384.00387.003000011562200
2017-01-20392.00392.00388.00389.0087003390800
2017-01-19390.00392.00388.00389.00205008000600
2017-01-18381.00394.00380.00391.005750022290700
2017-01-17389.00390.00385.00385.002980011557200
2017-01-16391.00392.00389.00389.00122004765300
2017-01-13387.00392.00387.00390.00105004085000
2017-01-12391.00394.00386.00387.00249009693200
2017-01-11390.00397.00388.00391.004040015873200
2017-01-10391.00391.00384.00390.004480017395700
2017-01-06384.00389.00383.00389.003320012813100
2017-01-05390.00390.00384.00388.003520013618100
2017-01-04390.00392.00383.00387.003100012031800
2016-12-30394.00395.00391.00391.004840019046400
2016-12-29391.00394.00383.00392.003130012211500
2016-12-28383.00387.00379.00387.002750010537300
2016-12-27382.00390.00381.00385.008260031757200
2016-12-26374.00381.00372.00381.005940022450600
2016-12-22373.00375.00370.00375.00212007887200
2016-12-21371.00374.00370.00370.00210007802400
2016-12-20375.00376.00370.00370.002870010745300
2016-12-19377.00377.00370.00371.004460016696600
2016-12-16367.00377.00367.00374.004270015871900
2016-12-15381.00381.00365.00370.007250026940700
2016-12-14376.00380.00375.00380.00175006599100
2016-12-13376.00380.00375.00375.00220008291000
2016-12-12381.00381.00375.00376.00257009713800
2016-12-09380.00380.00376.00379.003230012237300
2016-12-08367.00379.00367.00379.005720021294000
2016-12-07362.00366.00362.00366.002860010404500

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter