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 |
|---|---|---|---|---|---|
| 2026/02/10 | 1,449 | 1,450 | 1,444 | 1,446 | 5,000 |
| 2026/02/09 | 1,444 | 1,458 | 1,444 | 1,449 | 6,600 |
| 2026/02/06 | 1,450 | 1,450 | 1,439 | 1,444 | 8,900 |
| 2026/02/05 | 1,448 | 1,449 | 1,444 | 1,448 | 5,000 |
| 2026/02/04 | 1,451 | 1,451 | 1,440 | 1,444 | 5,800 |
| 2026/02/03 | 1,463 | 1,465 | 1,444 | 1,448 | 10,600 |
| 2026/02/02 | 1,450 | 1,478 | 1,444 | 1,462 | 19,200 |
| 2026/01/30 | 1,421 | 1,445 | 1,420 | 1,434 | 27,200 |
| 2026/01/29 | 1,416 | 1,416 | 1,397 | 1,414 | 25,300 |
| 2026/01/28 | 1,411 | 1,411 | 1,387 | 1,387 | 9,200 |
| 2026/01/27 | 1,399 | 1,410 | 1,390 | 1,394 | 7,800 |
| 2026/01/26 | 1,394 | 1,394 | 1,390 | 1,391 | 4,600 |
| 2026/01/23 | 1,400 | 1,400 | 1,387 | 1,394 | 6,300 |
| 2026/01/22 | 1,400 | 1,400 | 1,372 | 1,385 | 8,000 |
| 2026/01/21 | 1,385 | 1,390 | 1,378 | 1,384 | 5,800 |
| 2026/01/20 | 1,410 | 1,410 | 1,371 | 1,383 | 28,100 |
| 2026/01/19 | 1,410 | 1,410 | 1,401 | 1,409 | 5,500 |
| 2026/01/16 | 1,401 | 1,410 | 1,400 | 1,402 | 7,400 |
| 2026/01/15 | 1,401 | 1,409 | 1,401 | 1,404 | 7,000 |
| 2026/01/14 | 1,407 | 1,407 | 1,400 | 1,403 | 7,200 |
| 2026/01/13 | 1,413 | 1,420 | 1,405 | 1,407 | 5,600 |
| 2026/01/09 | 1,416 | 1,417 | 1,408 | 1,409 | 3,900 |
| 2026/01/08 | 1,410 | 1,412 | 1,408 | 1,411 | 2,800 |
| 2026/01/07 | 1,400 | 1,419 | 1,396 | 1,401 | 3,600 |
| 2026/01/06 | 1,425 | 1,428 | 1,396 | 1,396 | 6,600 |
| 2026/01/05 | 1,402 | 1,420 | 1,391 | 1,419 | 7,200 |
| 2025/12/30 | 1,371 | 1,430 | 1,371 | 1,387 | 6,500 |
| 2025/12/29 | 1,365 | 1,373 | 1,365 | 1,371 | 5,800 |
| 2025/12/26 | 1,365 | 1,367 | 1,362 | 1,364 | 6,200 |
| 2025/12/25 | 1,369 | 1,373 | 1,363 | 1,369 | 5,300 |
| 2025/12/24 | 1,367 | 1,369 | 1,360 | 1,367 | 6,300 |
| 2025/12/23 | 1,364 | 1,367 | 1,361 | 1,366 | 6,100 |
| 2025/12/22 | 1,372 | 1,372 | 1,361 | 1,369 | 4,500 |
| 2025/12/19 | 1,368 | 1,370 | 1,365 | 1,369 | 2,000 |
| 2025/12/18 | 1,368 | 1,368 | 1,347 | 1,365 | 3,500 |
| 2025/12/17 | 1,364 | 1,364 | 1,360 | 1,364 | 1,100 |
| 2025/12/16 | 1,358 | 1,369 | 1,349 | 1,364 | 3,800 |
| 2025/12/15 | 1,347 | 1,360 | 1,347 | 1,353 | 4,200 |
| 2025/12/12 | 1,351 | 1,351 | 1,344 | 1,347 | 4,200 |
| 2025/12/11 | 1,355 | 1,355 | 1,347 | 1,347 | 4,100 |
| 2025/12/10 | 1,352 | 1,352 | 1,346 | 1,352 | 4,400 |
| 2025/12/09 | 1,345 | 1,351 | 1,345 | 1,347 | 4,800 |
| 2025/12/08 | 1,352 | 1,355 | 1,341 | 1,341 | 5,700 |
| 2025/12/05 | 1,350 | 1,355 | 1,348 | 1,352 | 2,800 |
| 2025/12/04 | 1,356 | 1,357 | 1,340 | 1,349 | 7,500 |
| 2025/12/03 | 1,360 | 1,363 | 1,348 | 1,361 | 5,900 |
| 2025/12/02 | 1,351 | 1,361 | 1,346 | 1,349 | 3,500 |
| 2025/12/01 | 1,344 | 1,364 | 1,336 | 1,364 | 12,600 |
| 2025/11/28 | 1,343 | 1,352 | 1,334 | 1,351 | 6,300 |
| 2025/11/27 | 1,340 | 1,347 | 1,330 | 1,347 | 5,300 |
| 2025/11/26 | 1,319 | 1,352 | 1,305 | 1,331 | 10,400 |
| 2025/11/25 | 1,310 | 1,339 | 1,310 | 1,329 | 6,400 |
| 2025/11/21 | 1,308 | 1,323 | 1,306 | 1,316 | 5,800 |
| 2025/11/20 | 1,326 | 1,326 | 1,306 | 1,310 | 9,000 |
| 2025/11/19 | 1,316 | 1,316 | 1,303 | 1,310 | 5,400 |
| 2025/11/18 | 1,333 | 1,345 | 1,315 | 1,315 | 8,400 |
| 2025/11/17 | 1,353 | 1,353 | 1,330 | 1,332 | 7,200 |
| 2025/11/14 | 1,329 | 1,353 | 1,322 | 1,353 | 7,800 |
| 2025/11/13 | 1,322 | 1,337 | 1,322 | 1,330 | 7,500 |
| 2025/11/12 | 1,316 | 1,333 | 1,316 | 1,320 | 2,300 |
| 2025/11/11 | 1,338 | 1,338 | 1,315 | 1,315 | 4,600 |
| 2025/11/10 | 1,330 | 1,339 | 1,330 | 1,332 | 4,100 |
| 2025/11/07 | 1,341 | 1,341 | 1,329 | 1,329 | 4,900 |
| 2025/11/06 | 1,324 | 1,359 | 1,320 | 1,359 | 5,400 |
| 2025/11/05 | 1,320 | 1,320 | 1,288 | 1,317 | 20,500 |
| 2025/11/04 | 1,350 | 1,352 | 1,320 | 1,326 | 10,700 |
| 2025/10/31 | 1,354 | 1,367 | 1,342 | 1,343 | 13,500 |
| 2025/10/30 | 1,403 | 1,420 | 1,351 | 1,360 | 34,000 |
| 2025/10/29 | 1,421 | 1,423 | 1,381 | 1,387 | 9,600 |
| 2025/10/28 | 1,432 | 1,441 | 1,421 | 1,421 | 8,200 |
| 2025/10/27 | 1,434 | 1,441 | 1,431 | 1,436 | 6,700 |
| 2025/10/24 | 1,408 | 1,430 | 1,408 | 1,430 | 4,600 |
| 2025/10/23 | 1,416 | 1,418 | 1,400 | 1,401 | 5,800 |
| 2025/10/22 | 1,401 | 1,440 | 1,398 | 1,440 | 11,100 |
| 2025/10/21 | 1,401 | 1,418 | 1,387 | 1,396 | 7,000 |
| 2025/10/20 | 1,399 | 1,399 | 1,388 | 1,396 | 2,900 |
| 2025/10/17 | 1,390 | 1,390 | 1,378 | 1,385 | 3,500 |
| 2025/10/16 | 1,379 | 1,400 | 1,379 | 1,390 | 3,000 |
| 2025/10/15 | 1,363 | 1,379 | 1,362 | 1,379 | 4,500 |
| 2025/10/14 | 1,371 | 1,376 | 1,350 | 1,351 | 13,400 |
| 2025/10/10 | 1,386 | 1,400 | 1,370 | 1,385 | 7,100 |
| 2025/10/09 | 1,402 | 1,408 | 1,370 | 1,403 | 4,200 |
| 2025/10/08 | 1,392 | 1,401 | 1,392 | 1,399 | 3,900 |
| 2025/10/07 | 1,395 | 1,404 | 1,385 | 1,396 | 3,000 |
| 2025/10/06 | 1,373 | 1,397 | 1,371 | 1,389 | 5,700 |
| 2025/10/03 | 1,355 | 1,366 | 1,350 | 1,363 | 5,400 |
| 2025/10/02 | 1,392 | 1,392 | 1,355 | 1,360 | 3,800 |
| 2025/10/01 | 1,430 | 1,430 | 1,331 | 1,376 | 9,000 |
| 2025/09/30 | 1,450 | 1,463 | 1,425 | 1,430 | 12,800 |
| 2025/09/29 | 1,447 | 1,447 | 1,425 | 1,447 | 10,600 |
| 2025/09/26 | 1,434 | 1,439 | 1,424 | 1,430 | 11,900 |
| 2025/09/25 | 1,404 | 1,423 | 1,400 | 1,420 | 16,500 |
| 2025/09/24 | 1,392 | 1,397 | 1,387 | 1,387 | 4,700 |
| 2025/09/22 | 1,399 | 1,400 | 1,386 | 1,387 | 7,200 |
| 2025/09/19 | 1,404 | 1,407 | 1,375 | 1,386 | 9,200 |
| 2025/09/18 | 1,410 | 1,410 | 1,398 | 1,405 | 5,600 |
| 2025/09/17 | 1,414 | 1,414 | 1,402 | 1,411 | 3,800 |
| 2025/09/16 | 1,400 | 1,412 | 1,396 | 1,412 | 7,100 |
| 2025/09/12 | 1,395 | 1,400 | 1,394 | 1,400 | 6,100 |
| 2025/09/11 | 1,404 | 1,404 | 1,387 | 1,394 | 11,700 |
| 2025/09/10 | 1,415 | 1,415 | 1,405 | 1,405 | 1,500 |
| 2025/09/09 | 1,420 | 1,424 | 1,405 | 1,415 | 7,000 |
| 2025/09/08 | 1,406 | 1,412 | 1,390 | 1,400 | 9,100 |
| 2025/09/05 | 1,409 | 1,409 | 1,398 | 1,406 | 5,100 |
| 2025/09/04 | 1,400 | 1,403 | 1,397 | 1,402 | 4,600 |
| 2025/09/03 | 1,401 | 1,404 | 1,390 | 1,393 | 11,400 |
| 2025/09/02 | 1,416 | 1,416 | 1,394 | 1,402 | 16,000 |
| 2025/09/01 | 1,412 | 1,423 | 1,402 | 1,418 | 5,600 |
| 2025/08/29 | 1,431 | 1,431 | 1,415 | 1,415 | 3,600 |
| 2025/08/28 | 1,439 | 1,439 | 1,414 | 1,415 | 2,900 |
| 2025/08/27 | 1,426 | 1,443 | 1,423 | 1,431 | 3,600 |
| 2025/08/26 | 1,452 | 1,453 | 1,421 | 1,425 | 4,900 |
| 2025/08/25 | 1,415 | 1,451 | 1,415 | 1,445 | 5,300 |
| 2025/08/22 | 1,419 | 1,419 | 1,408 | 1,410 | 4,000 |
| 2025/08/21 | 1,398 | 1,423 | 1,398 | 1,410 | 10,100 |
| 2025/08/20 | 1,412 | 1,412 | 1,398 | 1,398 | 6,400 |
| 2025/08/19 | 1,400 | 1,410 | 1,400 | 1,407 | 4,600 |
| 2025/08/18 | 1,400 | 1,414 | 1,400 | 1,408 | 6,600 |
| 2025/08/15 | 1,399 | 1,407 | 1,390 | 1,401 | 11,000 |
| 2025/08/14 | 1,401 | 1,410 | 1,390 | 1,403 | 14,900 |
| 2025/08/13 | 1,409 | 1,413 | 1,403 | 1,404 | 9,100 |
| 2025/08/12 | 1,425 | 1,466 | 1,411 | 1,411 | 20,300 |
| 2025/08/08 | 1,416 | 1,441 | 1,411 | 1,411 | 9,200 |
| 2025/08/07 | 1,410 | 1,446 | 1,403 | 1,414 | 14,800 |
| 2025/08/06 | 1,488 | 1,491 | 1,401 | 1,403 | 23,600 |
| 2025/08/05 | 1,512 | 1,524 | 1,421 | 1,458 | 27,100 |
| 2025/08/04 | 1,435 | 1,529 | 1,421 | 1,495 | 36,600 |
| 2025/08/01 | 1,362 | 1,447 | 1,362 | 1,444 | 32,900 |
| 2025/07/31 | 1,399 | 1,400 | 1,326 | 1,370 | 75,900 |
| 2025/07/30 | 1,316 | 1,331 | 1,315 | 1,316 | 8,500 |
| 2025/07/29 | 1,350 | 1,350 | 1,295 | 1,316 | 20,500 |
| 2025/07/28 | 1,318 | 1,367 | 1,296 | 1,330 | 33,800 |
| 2025/07/25 | 1,320 | 1,320 | 1,275 | 1,295 | 9,400 |
| 2025/07/24 | 1,299 | 1,299 | 1,274 | 1,293 | 9,900 |
| 2025/07/23 | 1,291 | 1,300 | 1,245 | 1,294 | 25,100 |
| 2025/07/22 | 1,230 | 1,280 | 1,228 | 1,270 | 20,300 |
| 2025/07/18 | 1,217 | 1,287 | 1,202 | 1,231 | 59,000 |
| 2025/07/17 | 1,210 | 1,215 | 1,207 | 1,215 | 3,800 |
| 2025/07/16 | 1,200 | 1,204 | 1,191 | 1,202 | 4,700 |
| 2025/07/15 | 1,209 | 1,212 | 1,195 | 1,200 | 18,400 |
| 2025/07/14 | 1,215 | 1,215 | 1,205 | 1,214 | 6,500 |
| 2025/07/11 | 1,213 | 1,214 | 1,202 | 1,213 | 3,000 |
| 2025/07/10 | 1,223 | 1,225 | 1,199 | 1,213 | 6,300 |
| 2025/07/09 | 1,196 | 1,215 | 1,195 | 1,210 | 8,800 |
| 2025/07/08 | 1,196 | 1,196 | 1,191 | 1,191 | 3,800 |
| 2025/07/07 | 1,185 | 1,197 | 1,185 | 1,193 | 5,500 |
| 2025/07/04 | 1,190 | 1,190 | 1,180 | 1,184 | 9,300 |
| 2025/07/03 | 1,191 | 1,191 | 1,185 | 1,190 | 3,200 |
| 2025/07/02 | 1,192 | 1,193 | 1,186 | 1,191 | 3,200 |
| 2025/07/01 | 1,185 | 1,195 | 1,185 | 1,195 | 4,600 |
| 2025/06/30 | 1,195 | 1,195 | 1,185 | 1,185 | 4,600 |
| 2025/06/27 | 1,199 | 1,199 | 1,183 | 1,187 | 4,600 |
| 2025/06/26 | 1,194 | 1,195 | 1,188 | 1,190 | 4,000 |
| 2025/06/25 | 1,180 | 1,192 | 1,180 | 1,192 | 3,900 |
| 2025/06/24 | 1,194 | 1,195 | 1,182 | 1,183 | 8,600 |
| 2025/06/23 | 1,180 | 1,190 | 1,173 | 1,180 | 11,500 |
| 2025/06/20 | 1,185 | 1,185 | 1,178 | 1,178 | 1,700 |
| 2025/06/19 | 1,182 | 1,187 | 1,175 | 1,177 | 5,800 |
| 2025/06/18 | 1,163 | 1,184 | 1,160 | 1,174 | 10,800 |
| 2025/06/17 | 1,195 | 1,195 | 1,151 | 1,172 | 16,100 |
| 2025/06/16 | 1,184 | 1,187 | 1,173 | 1,181 | 10,200 |
| 2025/06/13 | 1,195 | 1,195 | 1,159 | 1,162 | 18,800 |
| 2025/06/12 | 1,192 | 1,193 | 1,186 | 1,190 | 2,500 |
| 2025/06/11 | 1,196 | 1,196 | 1,179 | 1,186 | 5,900 |
| 2025/06/10 | 1,192 | 1,200 | 1,183 | 1,183 | 23,500 |
| 2025/06/09 | 1,190 | 1,195 | 1,187 | 1,187 | 5,900 |
| 2025/06/06 | 1,184 | 1,186 | 1,171 | 1,180 | 3,000 |
| 2025/06/05 | 1,189 | 1,189 | 1,170 | 1,170 | 3,700 |
| 2025/06/04 | 1,186 | 1,195 | 1,179 | 1,191 | 12,100 |
| 2025/06/03 | 1,148 | 1,191 | 1,148 | 1,171 | 19,800 |
| 2025/06/02 | 1,155 | 1,163 | 1,146 | 1,148 | 24,800 |
| 2025/05/30 | 1,166 | 1,175 | 1,155 | 1,155 | 11,800 |
| 2025/05/29 | 1,169 | 1,170 | 1,163 | 1,165 | 9,500 |
| 2025/05/28 | 1,176 | 1,183 | 1,165 | 1,173 | 13,100 |
| 2025/05/27 | 1,158 | 1,184 | 1,158 | 1,182 | 11,000 |
| 2025/05/26 | 1,164 | 1,167 | 1,155 | 1,167 | 17,700 |
| 2025/05/23 | 1,159 | 1,173 | 1,159 | 1,164 | 6,300 |
| 2025/05/22 | 1,165 | 1,174 | 1,159 | 1,159 | 29,800 |
| 2025/05/21 | 1,198 | 1,200 | 1,166 | 1,166 | 18,900 |
| 2025/05/20 | 1,219 | 1,219 | 1,193 | 1,193 | 9,200 |
| 2025/05/19 | 1,200 | 1,219 | 1,188 | 1,219 | 39,600 |
| 2025/05/16 | 1,200 | 1,200 | 1,188 | 1,188 | 6,900 |
| 2025/05/15 | 1,186 | 1,205 | 1,186 | 1,195 | 16,700 |
| 2025/05/14 | 1,188 | 1,200 | 1,181 | 1,186 | 17,100 |
| 2025/05/13 | 1,193 | 1,200 | 1,186 | 1,188 | 28,000 |
| 2025/05/12 | 1,180 | 1,196 | 1,180 | 1,193 | 28,800 |
| 2025/05/09 | 1,191 | 1,191 | 1,161 | 1,184 | 40,300 |
| 2025/05/08 | 1,200 | 1,207 | 1,181 | 1,189 | 72,600 |
| 2025/05/07 | 1,280 | 1,350 | 1,176 | 1,183 | 400,300 |
| 2025/05/02 | 1,248 | 1,262 | 1,237 | 1,260 | 13,400 |
| 2025/05/01 | 1,228 | 1,250 | 1,222 | 1,232 | 11,100 |
| 2025/04/30 | 1,246 | 1,249 | 1,222 | 1,222 | 4,600 |
| 2025/04/28 | 1,220 | 1,242 | 1,214 | 1,242 | 10,300 |
| 2025/04/25 | 1,203 | 1,208 | 1,189 | 1,208 | 1,900 |
| 2025/04/24 | 1,164 | 1,202 | 1,164 | 1,201 | 5,000 |
| 2025/04/23 | 1,193 | 1,194 | 1,193 | 1,194 | 300 |
| 2025/04/22 | 1,175 | 1,200 | 1,173 | 1,182 | 1,600 |
| 2025/04/21 | 1,205 | 1,205 | 1,188 | 1,200 | 3,300 |
| 2025/04/18 | 1,170 | 1,196 | 1,166 | 1,196 | 4,500 |
| 2025/04/17 | 1,140 | 1,173 | 1,140 | 1,151 | 2,700 |