ニフティライフスタイル(4262)の株価時系列情報
ニフティライフスタイル(4262)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2024/04/24 | 980 | 990 | 979 | 983 | 3,600 |
2024/04/23 | 992 | 992 | 985 | 985 | 800 |
2024/04/22 | 974 | 990 | 973 | 990 | 5,500 |
2024/04/19 | 978 | 978 | 949 | 968 | 12,400 |
2024/04/18 | 949 | 977 | 932 | 967 | 19,000 |
2024/04/17 | 977 | 981 | 951 | 961 | 15,900 |
2024/04/16 | 994 | 994 | 976 | 976 | 11,800 |
2024/04/15 | 1,000 | 1,005 | 993 | 999 | 8,100 |
2024/04/12 | 1,001 | 1,007 | 997 | 1,006 | 8,200 |
2024/04/11 | 1,000 | 1,006 | 1,000 | 1,001 | 5,400 |
2024/04/10 | 999 | 1,007 | 999 | 1,007 | 8,400 |
2024/04/09 | 1,009 | 1,014 | 1,002 | 1,008 | 7,900 |
2024/04/08 | 1,018 | 1,018 | 1,007 | 1,007 | 6,000 |
2024/04/05 | 1,012 | 1,025 | 996 | 1,008 | 9,800 |
2024/04/04 | 1,023 | 1,024 | 1,007 | 1,011 | 9,000 |
2024/04/03 | 1,018 | 1,033 | 986 | 1,019 | 20,100 |
2024/04/02 | 1,042 | 1,053 | 1,018 | 1,026 | 9,800 |
2024/04/01 | 1,089 | 1,089 | 1,041 | 1,041 | 15,400 |
2024/03/29 | 1,073 | 1,081 | 1,058 | 1,070 | 16,300 |
2024/03/28 | 1,019 | 1,075 | 1,019 | 1,056 | 32,100 |
2024/03/27 | 1,064 | 1,064 | 1,011 | 1,033 | 37,500 |
2024/03/26 | 1,015 | 1,022 | 1,001 | 1,009 | 18,200 |
2024/03/25 | 999 | 1,018 | 997 | 1,015 | 16,900 |
2024/03/22 | 999 | 999 | 990 | 997 | 8,800 |
2024/03/21 | 999 | 1,009 | 997 | 998 | 10,100 |
2024/03/19 | 988 | 1,008 | 988 | 1,000 | 8,600 |
2024/03/18 | 989 | 1,002 | 975 | 1,002 | 12,400 |
2024/03/15 | 998 | 998 | 978 | 983 | 18,600 |
2024/03/14 | 1,010 | 1,011 | 997 | 998 | 6,100 |
2024/03/13 | 1,020 | 1,020 | 1,008 | 1,010 | 2,600 |
2024/03/12 | 1,007 | 1,025 | 1,005 | 1,025 | 6,800 |
2024/03/11 | 1,010 | 1,036 | 1,005 | 1,016 | 26,800 |
2024/03/08 | 1,050 | 1,050 | 1,025 | 1,030 | 7,100 |
2024/03/07 | 1,053 | 1,053 | 1,034 | 1,053 | 9,900 |
2024/03/06 | 1,011 | 1,055 | 1,007 | 1,053 | 18,900 |
2024/03/05 | 1,042 | 1,042 | 1,002 | 1,014 | 25,900 |
2024/03/04 | 1,041 | 1,073 | 1,041 | 1,046 | 22,400 |
2024/03/01 | 1,064 | 1,082 | 1,038 | 1,040 | 37,000 |
2024/02/29 | 1,024 | 1,050 | 1,013 | 1,049 | 31,000 |
2024/02/28 | 1,015 | 1,025 | 1,010 | 1,023 | 14,700 |
2024/02/27 | 1,000 | 1,020 | 997 | 1,015 | 28,700 |
2024/02/26 | 1,016 | 1,016 | 990 | 997 | 30,200 |
2024/02/22 | 1,050 | 1,089 | 1,001 | 1,011 | 54,100 |
2024/02/21 | 990 | 1,023 | 986 | 1,020 | 63,100 |
2024/02/20 | 999 | 1,000 | 982 | 990 | 45,600 |
2024/02/19 | 995 | 999 | 961 | 999 | 161,100 |
2024/02/16 | 913 | 930 | 898 | 920 | 40,400 |
2024/02/15 | 935 | 935 | 910 | 920 | 13,000 |
2024/02/14 | 925 | 945 | 900 | 932 | 35,500 |
2024/02/13 | 944 | 955 | 925 | 927 | 62,600 |
2024/02/09 | 892 | 895 | 876 | 884 | 20,600 |
2024/02/08 | 900 | 904 | 893 | 896 | 15,000 |
2024/02/07 | 914 | 914 | 895 | 901 | 26,300 |
2024/02/06 | 915 | 917 | 906 | 914 | 26,100 |
2024/02/05 | 901 | 934 | 901 | 915 | 44,400 |
2024/02/02 | 910 | 924 | 882 | 906 | 55,300 |
2024/02/01 | 872 | 925 | 862 | 904 | 213,600 |
2024/01/31 | 853 | 853 | 833 | 841 | 45,400 |
2024/01/30 | 844 | 851 | 837 | 851 | 11,400 |
2024/01/29 | 860 | 860 | 845 | 847 | 8,100 |
2024/01/26 | 844 | 844 | 839 | 841 | 16,400 |
2024/01/25 | 842 | 852 | 831 | 852 | 15,100 |
2024/01/24 | 846 | 852 | 841 | 845 | 11,500 |
2024/01/23 | 839 | 851 | 832 | 846 | 16,100 |
2024/01/22 | 833 | 840 | 831 | 839 | 9,500 |
2024/01/19 | 830 | 831 | 827 | 828 | 4,200 |
2024/01/18 | 830 | 830 | 825 | 829 | 2,900 |
2024/01/17 | 830 | 834 | 825 | 827 | 9,800 |
2024/01/16 | 833 | 834 | 826 | 829 | 11,700 |
2024/01/15 | 831 | 836 | 829 | 833 | 17,000 |
2024/01/12 | 828 | 834 | 826 | 834 | 7,600 |
2024/01/11 | 833 | 835 | 819 | 834 | 24,800 |
2024/01/10 | 831 | 838 | 831 | 838 | 3,300 |
2024/01/09 | 844 | 844 | 827 | 827 | 18,600 |
2024/01/05 | 838 | 845 | 832 | 838 | 4,700 |
2024/01/04 | 830 | 839 | 828 | 839 | 9,900 |
2023/12/29 | 829 | 841 | 829 | 837 | 11,700 |
2023/12/28 | 825 | 840 | 819 | 836 | 17,500 |
2023/12/27 | 824 | 828 | 818 | 823 | 32,700 |
2023/12/26 | 817 | 826 | 816 | 823 | 22,800 |
2023/12/25 | 820 | 825 | 818 | 823 | 13,400 |
2023/12/22 | 823 | 825 | 820 | 823 | 21,700 |
2023/12/21 | 821 | 826 | 819 | 823 | 15,500 |
2023/12/20 | 829 | 829 | 820 | 826 | 15,200 |
2023/12/19 | 829 | 830 | 825 | 829 | 6,500 |
2023/12/18 | 829 | 830 | 824 | 829 | 6,900 |
2023/12/15 | 826 | 829 | 826 | 829 | 6,100 |
2023/12/14 | 829 | 832 | 823 | 828 | 15,200 |
2023/12/13 | 829 | 830 | 824 | 829 | 9,300 |
2023/12/12 | 830 | 830 | 822 | 829 | 19,800 |
2023/12/11 | 827 | 831 | 827 | 831 | 4,600 |
2023/12/08 | 830 | 833 | 826 | 829 | 20,300 |
2023/12/07 | 822 | 831 | 822 | 830 | 25,500 |
2023/12/06 | 829 | 832 | 815 | 828 | 20,000 |
2023/12/05 | 836 | 850 | 820 | 832 | 12,300 |
2023/12/04 | 825 | 842 | 822 | 836 | 7,100 |
2023/12/01 | 840 | 840 | 819 | 829 | 24,700 |
2023/11/30 | 855 | 869 | 825 | 838 | 25,100 |
2023/11/29 | 880 | 880 | 855 | 858 | 32,600 |
2023/11/28 | 838 | 891 | 830 | 878 | 161,300 |
2023/11/27 | 830 | 839 | 829 | 831 | 35,700 |
2023/11/24 | 820 | 838 | 820 | 828 | 29,300 |
2023/11/22 | 819 | 822 | 811 | 819 | 34,700 |
2023/11/21 | 807 | 815 | 804 | 812 | 12,000 |
2023/11/20 | 814 | 814 | 806 | 809 | 12,000 |
2023/11/17 | 798 | 805 | 798 | 805 | 4,000 |
2023/11/16 | 802 | 802 | 795 | 800 | 3,400 |
2023/11/15 | 804 | 804 | 798 | 801 | 15,300 |
2023/11/14 | 816 | 816 | 785 | 800 | 23,000 |
2023/11/13 | 818 | 818 | 806 | 807 | 27,100 |
2023/11/10 | 810 | 811 | 804 | 809 | 25,000 |
2023/11/09 | 810 | 819 | 810 | 819 | 3,700 |
2023/11/08 | 818 | 818 | 805 | 809 | 16,300 |
2023/11/07 | 808 | 812 | 808 | 811 | 3,800 |
2023/11/06 | 818 | 818 | 810 | 811 | 5,000 |
2023/11/02 | 825 | 825 | 810 | 810 | 13,500 |
2023/11/01 | 827 | 827 | 800 | 811 | 22,400 |
2023/10/31 | 801 | 812 | 799 | 799 | 9,600 |
2023/10/30 | 792 | 802 | 792 | 799 | 7,800 |
2023/10/27 | 800 | 802 | 796 | 802 | 2,000 |
2023/10/26 | 801 | 801 | 797 | 799 | 2,200 |
2023/10/25 | 806 | 809 | 787 | 801 | 7,300 |
2023/10/24 | 800 | 806 | 796 | 806 | 2,700 |
2023/10/23 | 803 | 803 | 791 | 800 | 5,200 |
2023/10/20 | 811 | 811 | 800 | 811 | 2,900 |
2023/10/19 | 806 | 810 | 801 | 810 | 1,500 |
2023/10/18 | 799 | 807 | 795 | 800 | 2,400 |
2023/10/17 | 799 | 802 | 793 | 799 | 4,700 |
2023/10/16 | 803 | 804 | 791 | 799 | 13,000 |
2023/10/13 | 811 | 812 | 804 | 805 | 8,100 |
2023/10/12 | 813 | 816 | 808 | 816 | 8,600 |
2023/10/11 | 811 | 814 | 811 | 814 | 1,000 |
2023/10/10 | 811 | 816 | 805 | 814 | 5,100 |
2023/10/06 | 810 | 814 | 809 | 809 | 10,600 |
2023/10/05 | 809 | 812 | 806 | 810 | 5,200 |
2023/10/04 | 811 | 815 | 804 | 810 | 14,500 |
2023/10/03 | 815 | 815 | 810 | 815 | 8,800 |
2023/10/02 | 826 | 826 | 816 | 820 | 2,900 |
2023/09/29 | 819 | 820 | 818 | 818 | 2,700 |
2023/09/28 | 818 | 824 | 813 | 824 | 4,300 |
2023/09/27 | 819 | 822 | 817 | 822 | 2,400 |
2023/09/26 | 820 | 820 | 819 | 819 | 3,000 |
2023/09/25 | 820 | 823 | 818 | 821 | 2,900 |
2023/09/22 | 815 | 820 | 815 | 820 | 1,400 |
2023/09/21 | 819 | 820 | 813 | 818 | 12,700 |
2023/09/20 | 819 | 822 | 819 | 820 | 4,700 |
2023/09/19 | 826 | 827 | 819 | 820 | 7,200 |
2023/09/15 | 819 | 825 | 815 | 819 | 6,200 |
2023/09/14 | 819 | 821 | 817 | 821 | 9,500 |
2023/09/13 | 819 | 820 | 818 | 819 | 5,900 |
2023/09/12 | 819 | 823 | 819 | 819 | 7,200 |
2023/09/11 | 820 | 821 | 818 | 819 | 8,400 |
2023/09/08 | 819 | 820 | 819 | 820 | 8,000 |
2023/09/07 | 820 | 820 | 819 | 820 | 6,400 |
2023/09/06 | 820 | 821 | 818 | 819 | 8,800 |
2023/09/05 | 820 | 821 | 819 | 820 | 5,500 |
2023/09/04 | 820 | 821 | 818 | 820 | 2,900 |
2023/09/01 | 823 | 823 | 818 | 819 | 10,700 |
2023/08/31 | 822 | 826 | 819 | 823 | 13,600 |
2023/08/30 | 823 | 826 | 820 | 820 | 7,700 |
2023/08/29 | 825 | 826 | 820 | 824 | 3,500 |
2023/08/28 | 819 | 826 | 819 | 825 | 4,000 |
2023/08/25 | 818 | 826 | 816 | 820 | 6,700 |
2023/08/24 | 819 | 821 | 818 | 820 | 2,800 |
2023/08/23 | 824 | 825 | 821 | 821 | 2,800 |
2023/08/22 | 817 | 825 | 817 | 825 | 2,700 |
2023/08/21 | 817 | 825 | 817 | 819 | 5,200 |
2023/08/18 | 811 | 827 | 811 | 824 | 7,900 |
2023/08/17 | 819 | 825 | 814 | 819 | 8,300 |
2023/08/16 | 824 | 826 | 820 | 826 | 3,000 |
2023/08/15 | 817 | 824 | 810 | 824 | 20,300 |
2023/08/14 | 815 | 818 | 815 | 818 | 5,500 |
2023/08/10 | 819 | 819 | 813 | 818 | 6,700 |
2023/08/09 | 813 | 818 | 813 | 818 | 1,400 |
2023/08/08 | 817 | 818 | 810 | 818 | 8,100 |
2023/08/07 | 827 | 828 | 816 | 819 | 2,700 |
2023/08/04 | 820 | 822 | 815 | 818 | 2,600 |
2023/08/03 | 817 | 824 | 813 | 821 | 14,100 |
2023/08/02 | 820 | 822 | 813 | 818 | 11,000 |
2023/08/01 | 822 | 822 | 812 | 817 | 16,500 |
2023/07/31 | 825 | 825 | 818 | 823 | 8,000 |
2023/07/28 | 818 | 821 | 811 | 819 | 6,800 |
2023/07/27 | 818 | 820 | 815 | 818 | 3,900 |
2023/07/26 | 818 | 821 | 818 | 818 | 1,200 |
2023/07/25 | 815 | 820 | 815 | 818 | 2,400 |
2023/07/24 | 822 | 822 | 817 | 820 | 2,000 |
2023/07/21 | 814 | 822 | 811 | 820 | 6,100 |
2023/07/20 | 815 | 816 | 811 | 814 | 4,100 |
2023/07/19 | 817 | 819 | 814 | 815 | 3,500 |
2023/07/18 | 814 | 819 | 814 | 817 | 1,400 |
2023/07/14 | 820 | 820 | 816 | 816 | 2,000 |
2023/07/13 | 815 | 818 | 805 | 818 | 7,200 |
2023/07/12 | 816 | 820 | 814 | 818 | 5,000 |
2023/07/11 | 817 | 822 | 811 | 816 | 4,600 |
2023/07/10 | 821 | 821 | 815 | 818 | 2,400 |
2023/07/07 | 816 | 821 | 809 | 819 | 11,000 |
2023/07/06 | 821 | 823 | 819 | 819 | 2,400 |
2023/07/05 | 821 | 824 | 820 | 821 | 2,400 |
2023/07/04 | 820 | 823 | 817 | 823 | 4,800 |
2023/07/03 | 821 | 829 | 815 | 823 | 10,700 |