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 |
|---|---|---|---|---|---|
| 2024/07/26 | 952 | 959 | 937 | 952 | 6,800 |
| 2024/07/25 | 951 | 951 | 937 | 948 | 9,600 |
| 2024/07/24 | 948 | 955 | 942 | 952 | 12,600 |
| 2024/07/23 | 944 | 955 | 943 | 945 | 4,800 |
| 2024/07/22 | 955 | 955 | 942 | 947 | 8,300 |
| 2024/07/19 | 948 | 950 | 947 | 949 | 3,500 |
| 2024/07/18 | 950 | 954 | 947 | 948 | 5,500 |
| 2024/07/17 | 960 | 960 | 951 | 957 | 6,000 |
| 2024/07/16 | 955 | 955 | 941 | 949 | 9,700 |
| 2024/07/12 | 936 | 945 | 932 | 945 | 6,200 |
| 2024/07/11 | 927 | 942 | 927 | 936 | 10,400 |
| 2024/07/10 | 927 | 938 | 923 | 926 | 8,500 |
| 2024/07/09 | 955 | 955 | 903 | 929 | 30,300 |
| 2024/07/08 | 946 | 947 | 942 | 944 | 9,200 |
| 2024/07/05 | 956 | 956 | 947 | 950 | 18,100 |
| 2024/07/04 | 965 | 965 | 952 | 957 | 10,500 |
| 2024/07/03 | 976 | 976 | 965 | 965 | 10,100 |
| 2024/07/02 | 990 | 990 | 970 | 972 | 11,800 |
| 2024/07/01 | 985 | 994 | 984 | 985 | 5,400 |
| 2024/06/28 | 983 | 997 | 983 | 985 | 4,100 |
| 2024/06/27 | 989 | 989 | 980 | 982 | 7,300 |
| 2024/06/26 | 985 | 992 | 981 | 982 | 3,700 |
| 2024/06/25 | 982 | 1,000 | 981 | 988 | 8,000 |
| 2024/06/24 | 983 | 991 | 980 | 991 | 9,100 |
| 2024/06/21 | 986 | 988 | 981 | 983 | 4,000 |
| 2024/06/20 | 989 | 999 | 982 | 990 | 4,700 |
| 2024/06/19 | 990 | 993 | 987 | 993 | 3,400 |
| 2024/06/18 | 988 | 1,006 | 988 | 990 | 8,700 |
| 2024/06/17 | 996 | 998 | 986 | 989 | 10,600 |
| 2024/06/14 | 991 | 1,002 | 991 | 1,002 | 1,200 |
| 2024/06/13 | 1,002 | 1,002 | 991 | 991 | 4,600 |
| 2024/06/12 | 1,018 | 1,018 | 992 | 1,000 | 8,700 |
| 2024/06/11 | 1,019 | 1,020 | 1,009 | 1,011 | 1,100 |
| 2024/06/10 | 1,022 | 1,028 | 1,003 | 1,005 | 2,700 |
| 2024/06/07 | 1,002 | 1,016 | 1,002 | 1,012 | 1,100 |
| 2024/06/06 | 1,001 | 1,029 | 1,001 | 1,003 | 3,100 |
| 2024/06/05 | 998 | 1,005 | 997 | 1,005 | 5,300 |
| 2024/06/04 | 991 | 998 | 990 | 998 | 7,100 |
| 2024/06/03 | 1,010 | 1,023 | 982 | 991 | 14,600 |
| 2024/05/31 | 1,010 | 1,026 | 1,010 | 1,015 | 4,700 |
| 2024/05/30 | 996 | 1,025 | 996 | 1,018 | 11,500 |
| 2024/05/29 | 1,016 | 1,029 | 1,010 | 1,020 | 7,000 |
| 2024/05/28 | 1,010 | 1,028 | 1,010 | 1,020 | 10,700 |
| 2024/05/27 | 1,016 | 1,039 | 1,016 | 1,023 | 3,500 |
| 2024/05/24 | 1,021 | 1,030 | 991 | 1,016 | 16,200 |
| 2024/05/23 | 1,030 | 1,032 | 1,024 | 1,030 | 1,800 |
| 2024/05/22 | 1,040 | 1,040 | 1,030 | 1,030 | 3,200 |
| 2024/05/21 | 1,031 | 1,040 | 1,025 | 1,040 | 9,500 |
| 2024/05/20 | 1,017 | 1,047 | 1,016 | 1,026 | 13,100 |
| 2024/05/17 | 1,035 | 1,036 | 1,012 | 1,035 | 7,000 |
| 2024/05/16 | 1,048 | 1,050 | 1,008 | 1,040 | 13,000 |
| 2024/05/15 | 1,060 | 1,060 | 1,031 | 1,039 | 4,400 |
| 2024/05/14 | 1,080 | 1,080 | 1,054 | 1,059 | 10,300 |
| 2024/05/13 | 1,053 | 1,066 | 1,048 | 1,060 | 13,800 |
| 2024/05/10 | 1,086 | 1,087 | 1,022 | 1,063 | 10,900 |
| 2024/05/09 | 1,046 | 1,085 | 1,033 | 1,085 | 22,900 |
| 2024/05/08 | 1,052 | 1,075 | 1,031 | 1,052 | 72,000 |
| 2024/05/07 | 1,030 | 1,041 | 1,005 | 1,022 | 33,900 |
| 2024/05/02 | 998 | 1,020 | 985 | 1,000 | 11,900 |
| 2024/05/01 | 992 | 999 | 992 | 998 | 3,600 |
| 2024/04/30 | 1,000 | 1,000 | 985 | 992 | 5,400 |
| 2024/04/26 | 984 | 987 | 982 | 983 | 3,400 |
| 2024/04/25 | 983 | 989 | 980 | 983 | 3,000 |
| 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 |