KabuInsight

ライフネット生命保険

7157
プライム/保険業/LIFENET INSURANCE COMPANY
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-132,147.02,218.02,115.02,185.00.00.00%218,600
2026-03-122,262.02,288.02,173.02,185.0-82.0-3.62%171,000
2026-03-112,240.02,298.02,225.02,267.0+29.0+1.30%215,100
2026-03-102,220.02,265.02,174.02,238.0+57.0+2.61%200,200
2026-03-092,118.02,194.02,106.02,181.0-20.0-0.91%358,800
2026-03-062,205.02,223.02,186.02,201.0-31.0-1.39%239,500
2026-03-052,242.02,288.02,225.02,232.0+55.0+2.53%283,100
2026-03-042,150.02,222.02,148.02,177.0-8.0-0.37%213,500
2026-03-032,219.02,260.02,176.02,185.0-14.0-0.64%233,900
2026-03-022,184.02,225.02,164.02,199.0-35.0-1.57%236,300
2026-02-272,215.02,252.02,194.02,234.0+84.0+3.91%227,800
2026-02-262,103.02,163.02,091.02,150.0+51.0+2.43%150,800
2026-02-252,120.02,169.02,099.02,099.0-1.0-0.05%231,200
2026-02-242,097.02,116.02,067.02,100.0+9.0+0.43%253,600
2026-02-202,090.02,123.02,071.02,091.0-9.0-0.43%114,100
2026-02-192,100.02,118.02,070.02,100.0+28.0+1.35%259,700
2026-02-182,060.02,093.02,035.02,072.0+53.0+2.63%155,300
2026-02-172,028.02,053.02,009.02,019.0+5.0+0.25%147,300
2026-02-162,016.02,028.01,982.02,014.0+6.0+0.30%181,000
2026-02-132,026.02,081.01,997.02,008.0-48.0-2.33%347,200
2026-02-122,070.02,077.02,037.02,056.0-29.0-1.39%292,600
2026-02-102,044.02,085.02,031.02,085.0+60.0+2.96%200,100
2026-02-092,054.02,054.02,013.02,025.0+20.0+1.00%207,500
2026-02-062,011.02,011.01,956.02,005.0-6.0-0.30%191,500
2026-02-052,025.02,025.01,999.02,011.0+7.0+0.35%116,000
2026-02-042,046.02,053.01,986.02,004.0-71.0-3.42%194,100
2026-02-032,031.02,081.02,026.02,075.0+49.0+2.42%147,800
2026-02-022,005.02,047.01,998.02,026.0+25.0+1.25%220,100
2026-01-301,999.02,018.01,988.02,001.0+10.0+0.50%129,900
2026-01-291,943.01,994.01,926.01,991.0+29.0+1.48%196,400
2026-01-281,980.01,988.01,950.01,962.0-43.0-2.14%210,300
2026-01-272,028.02,028.01,995.02,005.0-36.0-1.76%204,300
2026-01-262,099.02,101.02,026.02,041.0-98.0-4.58%242,300
2026-01-232,148.02,206.02,139.02,139.0+11.0+0.52%360,500
2026-01-222,120.02,134.02,080.02,128.0+9.0+0.42%217,800
2026-01-212,141.02,161.02,105.02,119.0-51.0-2.35%206,100
2026-01-202,134.02,186.02,120.02,170.0+19.0+0.88%145,700
2026-01-192,160.02,170.02,102.02,151.0-2.0-0.09%242,000
2026-01-162,056.02,154.02,052.02,153.0+97.0+4.72%324,800
2026-01-151,994.02,061.01,990.02,056.0+95.0+4.84%208,900
2026-01-141,989.02,005.01,938.01,961.0-35.0-1.75%233,600
2026-01-131,993.01,999.01,935.01,996.0+36.0+1.84%213,100
2026-01-092,000.02,005.01,950.01,960.0-27.0-1.36%240,900
2026-01-081,940.01,998.01,922.01,987.0+37.0+1.90%155,900
2026-01-071,877.01,958.01,868.01,950.0+53.0+2.79%306,300
2026-01-061,949.01,972.01,879.01,897.0-37.0-1.91%339,000
2026-01-051,937.01,956.01,900.01,934.0-9.0-0.46%196,500
2025-12-301,969.01,973.01,926.01,943.0-26.0-1.32%129,100
2025-12-291,961.01,975.01,943.01,969.0+14.0+0.72%151,800
2025-12-261,955.01,964.01,938.01,955.0+7.0+0.36%150,500
2025-12-251,950.01,968.01,923.01,948.0+17.0+0.88%171,500
2025-12-241,961.01,980.01,916.01,931.0-34.0-1.73%172,900
2025-12-231,904.01,985.01,895.01,965.0+70.0+3.69%252,000
2025-12-221,932.01,934.01,846.01,895.0-8.0-0.42%294,900
2025-12-191,902.01,920.01,897.01,903.0-7.0-0.37%280,500
2025-12-181,884.01,917.01,878.01,910.0+26.0+1.38%148,100
2025-12-171,871.01,898.01,856.01,884.0+13.0+0.69%141,400
2025-12-161,908.01,908.01,868.01,871.0-37.0-1.94%145,100
2025-12-151,872.01,915.01,872.01,908.0+44.0+2.36%146,800
2025-12-121,815.01,890.01,808.01,864.0+47.0+2.59%267,000
2025-12-111,842.01,843.01,796.01,817.0+6.0+0.33%170,000
2025-12-101,827.01,835.01,777.01,811.0-16.0-0.88%241,000
2025-12-091,834.01,853.01,806.01,827.0-18.0-0.98%200,500
2025-12-081,852.01,855.01,810.01,845.0-8.0-0.43%234,200
2025-12-051,884.01,900.01,853.01,853.0-52.0-2.73%226,700
2025-12-041,920.01,952.01,891.01,905.0-28.0-1.45%277,200
2025-12-031,929.01,947.01,922.01,933.0+18.0+0.94%153,800
2025-12-021,920.01,945.01,914.01,915.0-16.0-0.83%171,300
2025-12-011,906.01,963.01,901.01,931.0+25.0+1.31%180,300
2025-11-281,930.01,946.01,905.01,906.0-26.0-1.35%100,900
2025-11-271,950.01,976.01,923.01,932.0-12.0-0.62%142,800
2025-11-261,889.01,950.01,884.01,944.0+78.0+4.18%218,700
2025-11-251,916.01,931.01,852.01,866.0-39.0-2.05%177,900
2025-11-211,915.01,939.01,886.01,905.0-27.0-1.40%150,100
2025-11-201,913.01,957.01,903.01,932.0+49.0+2.60%198,200
2025-11-191,880.01,911.01,872.01,883.0+19.0+1.02%132,100
2025-11-181,898.01,920.01,847.01,864.0-60.0-3.12%180,600
2025-11-171,966.01,984.01,871.01,924.0-59.0-2.98%240,700
2025-11-141,964.02,028.01,945.01,983.0+69.0+3.61%324,800
2025-11-131,968.01,979.01,912.01,914.0-54.0-2.74%214,500
2025-11-121,920.01,980.01,919.01,968.0+65.0+3.42%269,900
2025-11-111,875.01,909.01,857.01,903.0+23.0+1.22%194,600
2025-11-101,885.01,892.01,839.01,880.0+35.0+1.90%252,300
2025-11-071,866.01,881.01,840.01,845.0-8.0-0.43%115,900
2025-11-061,870.01,891.01,851.01,853.0-29.0-1.54%193,500
2025-11-051,890.01,925.01,862.01,882.0-6.0-0.32%257,100
2025-11-041,878.01,899.01,849.01,888.0+6.0+0.32%213,600
2025-10-311,847.01,890.01,835.01,882.0+47.0+2.56%177,700
2025-10-301,852.01,864.01,828.01,835.0-17.0-0.92%533,200
2025-10-291,910.01,935.01,850.01,852.0-74.0-3.84%290,900
2025-10-282,006.02,008.01,926.01,926.0-101.0-4.98%285,800
2025-10-271,900.02,055.01,900.02,027.0+155.0+8.28%455,300
2025-10-241,865.01,885.01,845.01,872.0+16.0+0.86%183,600
2025-10-231,905.01,909.01,850.01,856.0-47.0-2.47%169,000
2025-10-221,953.01,953.01,894.01,903.0-61.0-3.11%223,900
2025-10-211,942.01,964.01,910.01,964.0+19.0+0.98%199,000
2025-10-201,910.01,974.01,898.01,945.0+60.0+3.18%247,600
2025-10-171,890.01,908.01,875.01,885.0-42.0-2.18%203,200
2025-10-161,985.02,005.01,915.01,927.0-71.0-3.55%263,000
2025-10-152,010.02,034.01,986.01,998.0-9.0-0.45%206,100
2025-10-142,011.02,049.01,978.02,007.0-44.0-2.15%269,800
2025-10-102,059.02,085.02,047.02,051.0-20.0-0.97%171,400
2025-10-092,014.02,073.02,010.02,071.0+68.0+3.39%236,000
2025-10-082,015.02,029.01,995.02,003.0-18.0-0.89%316,500
2025-10-072,084.02,090.02,021.02,021.0-43.0-2.08%186,600
2025-10-062,072.02,078.02,018.02,064.0+16.0+0.78%383,900
2025-10-032,004.02,088.02,004.02,048.0+28.0+1.39%297,600
2025-10-022,005.02,034.01,980.02,020.0+18.0+0.90%272,500
2025-10-012,054.02,067.01,965.02,002.0-70.0-3.38%391,900
2025-09-302,028.02,100.02,008.02,072.0+66.0+3.29%424,600
2025-09-292,063.02,070.01,999.02,006.0-34.0-1.67%252,200
2025-09-262,016.02,065.02,013.02,040.0+52.0+2.62%401,000
2025-09-252,000.02,000.01,969.01,988.0+1.0+0.05%211,600
2025-09-242,018.02,018.01,963.01,987.0-45.0-2.21%294,900
2025-09-222,080.02,081.02,026.02,032.0-52.0-2.50%221,500
2025-09-192,064.02,084.02,048.02,084.0+2.0+0.10%289,000
2025-09-182,101.02,111.02,070.02,082.0-14.0-0.67%125,300
2025-09-172,147.02,170.02,092.02,096.0-74.0-3.41%211,800
2025-09-162,168.02,180.02,148.02,170.0-5.0-0.23%149,800
2025-09-122,198.02,210.02,151.02,175.0——165,300

直近120営業日分を表示