[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 
2017-03-24381.00387.00380.00387.00176006755200
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
2016-12-06363.00364.00361.00361.00154005576800
2016-12-05363.00363.00360.00361.00159005737000
2016-12-02360.00364.00360.00364.00242008733500
2016-12-01360.00362.00357.00361.004200015122100
2016-11-30357.00359.00356.00358.006620023668600
2016-11-29356.00359.00356.00358.00225008042400
2016-11-28357.00357.00355.00355.00117004163200
2016-11-25360.00360.00352.00356.002870010244500
2016-11-24354.00356.00352.00356.005280018705700
2016-11-22353.00354.00352.00354.003260011494100
2016-11-21352.00354.00352.00354.00113003981200
2016-11-18351.00354.00351.00354.00224007879600
2016-11-17352.00354.00350.00351.003710013044000
2016-11-16351.00353.00351.00352.00205007224900
2016-11-15350.00352.00350.00350.003260011433000
2016-11-14350.00351.00348.00351.004110014383800
2016-11-11349.00349.00345.00348.00263009131400
2016-11-10347.00350.00346.00348.003450012036500
2016-11-09347.00348.00338.00342.005140017687600
2016-11-08348.00348.00345.00346.00283009808000
2016-11-07353.00353.00344.00346.005290018319900
2016-11-04346.00352.00346.00350.00280009755800
2016-11-02348.00350.00346.00350.00136004733700
2016-11-01347.00349.00347.00348.00108003753200
2016-10-31352.00353.00349.00349.00137004812100
2016-10-28352.00352.00349.00352.0099003471700
2016-10-27350.00353.00348.00352.0018500064767100
2016-10-26345.00351.00345.00350.004770016640400
2016-10-25350.00350.00344.00346.006700023196200
2016-10-24349.00352.00349.00350.0088003078300
2016-10-21353.00353.00350.00350.0060002108400
2016-10-20351.00355.00348.00354.00203007118800
2016-10-19351.00352.00349.00352.00146005116500
2016-10-18355.00356.00351.00351.00179006337600
2016-10-17356.00356.00354.00355.00112003976600
2016-10-14355.00360.00353.00354.00118004198100
2016-10-13351.00353.00349.00353.0059002071000
2016-10-12352.00352.00349.00349.0038001334500
2016-10-11350.00353.00349.00352.00218007633600
2016-10-07349.00353.00349.00350.00175006136800
2016-10-06351.00354.00351.00351.00117004115600
2016-10-05350.00353.00350.00350.00124004351500
2016-10-04351.00352.00349.00349.00195006826600
2016-10-03349.00350.00347.00349.0097003383900
2016-09-30345.00349.00345.00349.00196006793000
2016-09-29347.00349.00346.00346.00168005827100
2016-09-28347.00351.00346.00346.00105003651600
2016-09-27353.00353.00344.00346.00186006462600
2016-09-26357.00357.00346.00346.0094003294200
2016-09-23349.00351.00345.00349.003410011876000
2016-09-21345.00352.00344.00349.003440011934000
2016-09-20347.00350.00345.00346.003810013214300
2016-09-16352.00355.00348.00349.00277009715300
2016-09-15355.00357.00349.00355.00214007531500
2016-09-14353.00357.00352.00355.00246008695400
2016-09-13359.00359.00353.00354.00198007031500
2016-09-12358.00359.00354.00354.00180006420300
2016-09-09361.00361.00356.00360.003430012335800
2016-09-08356.00359.00355.00359.00173006168700
2016-09-07360.00361.00355.00361.00207007427400
2016-09-06358.00358.00351.00358.00228008096300
2016-09-05363.00363.00345.00350.008640030681400
2016-09-02367.00368.00360.00362.00197007162700
2016-09-01366.00367.00362.00366.00190006941400
2016-08-31366.00366.00362.00365.003740013662800
2016-08-30366.00366.00361.00364.00186006757900
2016-08-29364.00365.00361.00364.0097003522000
2016-08-26366.00366.00363.00364.0092003348400
2016-08-25366.00366.00361.00363.00131004762000
2016-08-24365.00365.00363.00365.0054001964900
2016-08-23368.00368.00363.00365.00130004747200
2016-08-22365.00368.00361.00365.00145005273600
2016-08-19355.00365.00355.00363.00195007005200
2016-08-18366.00366.00360.00363.00158005731200
2016-08-17370.00370.00360.00365.002970010821100
2016-08-16367.00380.00363.00364.005320019466200
2016-08-15378.00379.00365.00366.00167006171200
2016-08-12369.00380.00369.00377.00142005312000
2016-08-10369.00373.00360.00368.002830010360600
2016-08-09375.00379.00364.00369.00217008060200
2016-08-08387.00387.00375.00375.00226008617100
2016-08-05378.00394.00370.00381.003080011621200
2016-08-04371.00376.00371.00372.0092003427800
2016-08-03372.00383.00370.00370.0080002985100
2016-08-02377.00381.00369.00375.00191007156200
2016-08-01375.00378.00369.00370.00263009799400
2016-07-29383.00384.00372.00378.00194007350000
2016-07-28378.00382.00376.00382.00129004895300
2016-07-27379.00382.00375.00378.003070011623500
2016-07-26374.00380.00371.00377.00113004249700
2016-07-25383.00386.00370.00370.008270031132300
2016-07-22396.00398.00391.00391.0053002097800
2016-07-21398.00398.00385.00398.00194007634200
2016-07-20395.00397.00380.00397.002690010519200
2016-07-19393.00402.00389.00393.002670010577900
2016-07-15393.00393.00385.00385.002800010852200
2016-07-14392.00393.00389.00390.004250016628200
2016-07-13400.00400.00396.00398.00248009876700
2016-07-12404.00404.00397.00399.00112004483200
2016-07-11397.00402.00396.00399.00180007171900
2016-07-08414.00414.00397.00399.003750015228300
2016-07-07386.00403.00386.00398.002930011663800
2016-07-06395.00397.00381.00392.00210008175500
2016-07-05395.00401.00394.00395.00143005684300
2016-07-04396.00400.00391.00399.00163006454100
2016-07-01386.00390.00385.00387.0072002788400
2016-06-30388.00388.00375.00386.004500017189300
2016-06-29379.00386.00376.00383.004010015185400
2016-06-28380.00380.00374.00379.00177006691400
2016-06-27365.00385.00360.00379.004990018635600
2016-06-24397.00397.00357.00359.0011620042632500
2016-06-23390.00391.00388.00389.006210024215000
2016-06-22391.00395.00383.00390.004780018629800
2016-06-21390.00399.00387.00397.003920015345900
2016-06-20371.00389.00370.00387.006290023758800
2016-06-17371.00383.00365.00369.005420020104500
2016-06-16390.00391.00365.00369.0010620039508500
2016-06-15388.00390.00375.00388.005240020064700
2016-06-14405.00406.00377.00381.0016430063042300
2016-06-13414.00417.00398.00400.004660018889300
2016-06-10420.00423.00418.00420.002760011595500
2016-06-09420.00423.00414.00414.003710015580600
2016-06-08415.00423.00407.00417.007340030446300
2016-06-07404.00404.00396.00399.007000027953700
2016-06-06402.00405.00401.00404.00121004875800
2016-06-03405.00405.00402.00405.00220008893800
2016-06-02412.00412.00399.00404.005570022427500
2016-06-01410.00412.00404.00410.004500018315000
2016-05-31412.00416.00408.00410.002720011192200
2016-05-30407.00414.00407.00408.00207008476400
2016-05-27408.00411.00405.00406.003160012872200
2016-05-26418.00418.00408.00408.00213008772900
2016-05-25417.00418.00410.00411.003010012492200
2016-05-24420.00420.00407.00408.004390018075200
2016-05-23422.00425.00419.00420.00196008269300
2016-05-20425.00425.00405.00414.004960020658700
2016-05-19433.00434.00423.00426.002880012304800
2016-05-18425.00432.00424.00429.005640024199100
2016-05-17444.00444.00427.00427.003940017038700
2016-05-16443.00447.00430.00443.003550015477700
2016-05-13464.00465.00438.00444.007530033972900
2016-05-12466.00475.00462.00475.009060042551300
2016-05-11465.00465.00450.00459.003840017570000
2016-05-10445.00455.00438.00449.004970022177600
2016-05-09434.00445.00433.00438.00227009967900
2016-05-06435.00435.00428.00433.00150006468000
2016-05-02409.00429.00409.00427.00194008205800
2016-04-28427.00428.00414.00417.004700019748300
2016-04-27428.00432.00421.00425.003120013296200
2016-04-26440.00442.00431.00434.002490010853800
2016-04-25435.00440.00435.00438.00179007833100
2016-04-22440.00442.00431.00432.00196008539900
2016-04-21449.00449.00430.00437.002830012442100
2016-04-20448.00453.00445.00445.002900013021600
2016-04-19451.00451.00441.00447.004690021003900
2016-04-18437.00456.00428.00443.008360036575000
2016-04-15433.00438.00429.00437.003420014770800
2016-04-14435.00435.00426.00430.004760020450600
2016-04-13427.00430.00424.00427.005240022400000
2016-04-12429.00432.00419.00424.0011120047399300
2016-04-11442.00442.00432.00434.004150018133900
2016-04-08450.00450.00439.00439.008930039632200
2016-04-07454.00462.00454.00459.003910017958300
2016-04-06451.00463.00448.00457.003360015380600
2016-04-05465.00472.00454.00456.009310042899200
2016-04-04466.00474.00454.00468.006980032399900
2016-04-01476.00476.00452.00458.006880031718700
2016-03-31474.00480.00463.00467.006480030550700
2016-03-30460.00482.00452.00470.0015210071645400
2016-03-29437.00466.00434.00452.007900035457700
2016-03-28458.00458.00432.00434.009420041396900
2016-03-25447.00456.00438.00450.007260032480500
2016-03-24447.00449.00435.00439.008370036896800
2016-03-23470.00472.00445.00455.0013380061546100
2016-03-22485.00495.00473.00481.00255600123741800
2016-03-18454.00483.00442.00475.00534600249421000
2016-03-17429.00429.00421.00422.00206008764900

   ※ 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。 

s7db.com Twitter Blog