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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/16 | 1,108 | 1,140 | 1,108 | 1,135 | 8,100 |
| 2025/04/15 | 1,115 | 1,135 | 1,104 | 1,104 | 9,600 |
| 2025/04/14 | 1,140 | 1,155 | 1,111 | 1,111 | 19,100 |
| 2025/04/11 | 1,100 | 1,113 | 1,062 | 1,110 | 19,300 |
| 2025/04/10 | 1,141 | 1,150 | 1,052 | 1,113 | 17,500 |
| 2025/04/09 | 1,047 | 1,088 | 1,034 | 1,048 | 9,300 |
| 2025/04/08 | 1,035 | 1,100 | 1,035 | 1,090 | 12,100 |
| 2025/04/07 | 1,050 | 1,051 | 969 | 980 | 45,300 |
| 2025/04/04 | 1,167 | 1,175 | 1,102 | 1,141 | 11,200 |
| 2025/04/03 | 1,140 | 1,199 | 1,137 | 1,197 | 7,500 |
| 2025/04/02 | 1,207 | 1,207 | 1,182 | 1,185 | 7,700 |
| 2025/04/01 | 1,209 | 1,209 | 1,192 | 1,206 | 3,500 |
| 2025/03/31 | 1,205 | 1,209 | 1,180 | 1,209 | 4,200 |
| 2025/03/28 | 1,200 | 1,201 | 1,169 | 1,200 | 15,800 |
| 2025/03/27 | 1,207 | 1,218 | 1,191 | 1,195 | 36,000 |
| 2025/03/26 | 1,247 | 1,248 | 1,218 | 1,220 | 8,900 |
| 2025/03/25 | 1,255 | 1,255 | 1,235 | 1,239 | 7,400 |
| 2025/03/24 | 1,241 | 1,255 | 1,241 | 1,253 | 10,000 |
| 2025/03/21 | 1,243 | 1,243 | 1,234 | 1,241 | 3,300 |
| 2025/03/19 | 1,215 | 1,237 | 1,215 | 1,236 | 2,800 |
| 2025/03/18 | 1,229 | 1,229 | 1,220 | 1,220 | 5,700 |
| 2025/03/17 | 1,248 | 1,249 | 1,225 | 1,229 | 3,600 |
| 2025/03/14 | 1,211 | 1,230 | 1,211 | 1,228 | 2,700 |
| 2025/03/13 | 1,224 | 1,235 | 1,221 | 1,221 | 3,800 |
| 2025/03/12 | 1,204 | 1,226 | 1,201 | 1,222 | 4,500 |
| 2025/03/11 | 1,184 | 1,206 | 1,178 | 1,201 | 8,400 |
| 2025/03/10 | 1,186 | 1,206 | 1,186 | 1,206 | 4,800 |
| 2025/03/07 | 1,173 | 1,181 | 1,173 | 1,178 | 1,200 |
| 2025/03/06 | 1,182 | 1,190 | 1,168 | 1,189 | 2,000 |
| 2025/03/05 | 1,170 | 1,172 | 1,165 | 1,170 | 8,200 |
| 2025/03/04 | 1,186 | 1,186 | 1,170 | 1,171 | 2,700 |
| 2025/03/03 | 1,170 | 1,197 | 1,170 | 1,181 | 3,700 |
| 2025/02/28 | 1,208 | 1,208 | 1,160 | 1,165 | 15,400 |
| 2025/02/27 | 1,233 | 1,233 | 1,187 | 1,208 | 6,800 |
| 2025/02/26 | 1,203 | 1,244 | 1,202 | 1,205 | 27,700 |
| 2025/02/25 | 1,200 | 1,205 | 1,186 | 1,203 | 6,200 |
| 2025/02/21 | 1,173 | 1,200 | 1,169 | 1,200 | 5,300 |
| 2025/02/20 | 1,195 | 1,195 | 1,164 | 1,165 | 5,400 |
| 2025/02/19 | 1,204 | 1,204 | 1,182 | 1,182 | 3,800 |
| 2025/02/18 | 1,207 | 1,210 | 1,190 | 1,204 | 3,500 |
| 2025/02/17 | 1,187 | 1,200 | 1,172 | 1,200 | 8,400 |
| 2025/02/14 | 1,155 | 1,167 | 1,154 | 1,167 | 6,300 |
| 2025/02/13 | 1,155 | 1,170 | 1,155 | 1,156 | 6,700 |
| 2025/02/12 | 1,174 | 1,175 | 1,154 | 1,162 | 8,700 |
| 2025/02/10 | 1,170 | 1,183 | 1,165 | 1,174 | 6,200 |
| 2025/02/07 | 1,194 | 1,200 | 1,160 | 1,188 | 13,800 |
| 2025/02/06 | 1,217 | 1,245 | 1,193 | 1,222 | 10,100 |
| 2025/02/05 | 1,199 | 1,218 | 1,182 | 1,217 | 10,800 |
| 2025/02/04 | 1,189 | 1,200 | 1,180 | 1,180 | 18,900 |
| 2025/02/03 | 1,220 | 1,240 | 1,182 | 1,189 | 60,300 |
| 2025/01/31 | 1,200 | 1,260 | 1,200 | 1,230 | 270,800 |
| 2025/01/30 | 972 | 1,127 | 969 | 1,127 | 20,200 |
| 2025/01/29 | 974 | 977 | 965 | 977 | 2,400 |
| 2025/01/28 | 973 | 976 | 968 | 971 | 4,700 |
| 2025/01/27 | 968 | 968 | 959 | 965 | 3,800 |
| 2025/01/24 | 938 | 957 | 938 | 957 | 3,200 |
| 2025/01/23 | 956 | 956 | 946 | 946 | 200 |
| 2025/01/22 | 943 | 950 | 935 | 949 | 1,100 |
| 2025/01/21 | 939 | 949 | 939 | 940 | 2,000 |
| 2025/01/20 | 935 | 936 | 926 | 929 | 2,000 |
| 2025/01/17 | 909 | 929 | 903 | 929 | 3,200 |
| 2025/01/16 | 937 | 937 | 900 | 914 | 7,800 |
| 2025/01/15 | 938 | 958 | 936 | 937 | 2,300 |
| 2025/01/14 | 954 | 955 | 930 | 938 | 6,800 |
| 2025/01/10 | 974 | 974 | 951 | 960 | 2,600 |
| 2025/01/09 | 970 | 970 | 951 | 965 | 2,500 |
| 2025/01/08 | 951 | 970 | 942 | 959 | 5,500 |
| 2025/01/07 | 976 | 976 | 941 | 942 | 12,000 |
| 2025/01/06 | 938 | 980 | 929 | 965 | 7,800 |
| 2024/12/30 | 923 | 929 | 922 | 929 | 1,600 |
| 2024/12/27 | 907 | 925 | 901 | 923 | 4,500 |
| 2024/12/26 | 899 | 900 | 896 | 897 | 6,100 |
| 2024/12/25 | 902 | 902 | 891 | 901 | 7,500 |
| 2024/12/24 | 887 | 907 | 887 | 893 | 10,900 |
| 2024/12/23 | 904 | 904 | 885 | 887 | 11,500 |
| 2024/12/20 | 902 | 911 | 898 | 898 | 7,800 |
| 2024/12/19 | 908 | 920 | 901 | 904 | 6,800 |
| 2024/12/18 | 913 | 920 | 911 | 918 | 3,300 |
| 2024/12/17 | 924 | 924 | 919 | 920 | 4,400 |
| 2024/12/16 | 923 | 927 | 919 | 924 | 5,400 |
| 2024/12/13 | 927 | 928 | 921 | 923 | 4,100 |
| 2024/12/12 | 925 | 928 | 920 | 921 | 4,800 |
| 2024/12/11 | 934 | 934 | 922 | 922 | 13,300 |
| 2024/12/10 | 921 | 924 | 914 | 921 | 13,700 |
| 2024/12/09 | 916 | 920 | 913 | 917 | 3,600 |
| 2024/12/06 | 911 | 916 | 905 | 913 | 4,300 |
| 2024/12/05 | 926 | 926 | 912 | 915 | 1,800 |
| 2024/12/04 | 921 | 925 | 915 | 920 | 2,300 |
| 2024/12/03 | 925 | 925 | 921 | 921 | 1,800 |
| 2024/12/02 | 933 | 934 | 925 | 925 | 2,600 |
| 2024/11/29 | 935 | 935 | 911 | 924 | 4,400 |
| 2024/11/28 | 934 | 936 | 923 | 931 | 6,700 |
| 2024/11/27 | 935 | 935 | 922 | 932 | 3,500 |
| 2024/11/26 | 920 | 920 | 917 | 920 | 2,700 |
| 2024/11/25 | 913 | 919 | 902 | 916 | 2,800 |
| 2024/11/22 | 904 | 914 | 902 | 913 | 4,700 |
| 2024/11/21 | 905 | 913 | 900 | 905 | 7,400 |
| 2024/11/20 | 920 | 920 | 905 | 906 | 2,000 |
| 2024/11/19 | 920 | 932 | 901 | 913 | 7,600 |
| 2024/11/18 | 920 | 920 | 913 | 917 | 4,200 |
| 2024/11/15 | 920 | 920 | 919 | 919 | 2,100 |
| 2024/11/14 | 920 | 924 | 908 | 920 | 2,300 |
| 2024/11/13 | 923 | 923 | 894 | 914 | 5,200 |
| 2024/11/12 | 922 | 925 | 922 | 923 | 1,000 |
| 2024/11/11 | 913 | 926 | 906 | 924 | 13,000 |
| 2024/11/08 | 896 | 905 | 896 | 900 | 3,000 |
| 2024/11/07 | 900 | 907 | 891 | 896 | 6,200 |
| 2024/11/06 | 892 | 914 | 891 | 900 | 2,400 |
| 2024/11/05 | 910 | 910 | 886 | 890 | 3,100 |
| 2024/11/01 | 900 | 919 | 887 | 897 | 21,400 |
| 2024/10/31 | 867 | 876 | 860 | 870 | 4,000 |
| 2024/10/30 | 864 | 877 | 863 | 865 | 4,200 |
| 2024/10/29 | 853 | 879 | 846 | 878 | 4,200 |
| 2024/10/28 | 850 | 868 | 850 | 859 | 3,800 |
| 2024/10/25 | 850 | 851 | 840 | 841 | 7,500 |
| 2024/10/24 | 853 | 860 | 851 | 855 | 2,400 |
| 2024/10/23 | 865 | 868 | 855 | 859 | 3,600 |
| 2024/10/22 | 880 | 880 | 860 | 865 | 6,300 |
| 2024/10/21 | 890 | 895 | 866 | 874 | 5,700 |
| 2024/10/18 | 871 | 897 | 867 | 890 | 7,900 |
| 2024/10/17 | 866 | 868 | 857 | 857 | 2,800 |
| 2024/10/16 | 869 | 869 | 860 | 860 | 400 |
| 2024/10/15 | 865 | 866 | 852 | 855 | 4,600 |
| 2024/10/11 | 865 | 865 | 853 | 858 | 1,100 |
| 2024/10/10 | 869 | 869 | 856 | 860 | 2,000 |
| 2024/10/09 | 856 | 856 | 850 | 856 | 3,600 |
| 2024/10/08 | 876 | 876 | 854 | 855 | 6,500 |
| 2024/10/07 | 878 | 878 | 859 | 876 | 3,500 |
| 2024/10/04 | 868 | 870 | 855 | 870 | 1,600 |
| 2024/10/03 | 845 | 879 | 844 | 864 | 4,500 |
| 2024/10/02 | 850 | 855 | 843 | 845 | 1,600 |
| 2024/10/01 | 846 | 860 | 846 | 850 | 1,100 |
| 2024/09/30 | 834 | 859 | 834 | 840 | 7,100 |
| 2024/09/27 | 847 | 864 | 842 | 843 | 4,200 |
| 2024/09/26 | 852 | 853 | 840 | 841 | 4,500 |
| 2024/09/25 | 855 | 855 | 845 | 852 | 1,800 |
| 2024/09/24 | 844 | 882 | 844 | 855 | 3,700 |
| 2024/09/20 | 854 | 854 | 835 | 842 | 12,200 |
| 2024/09/19 | 846 | 852 | 840 | 848 | 2,300 |
| 2024/09/18 | 839 | 844 | 839 | 843 | 1,100 |
| 2024/09/17 | 832 | 837 | 829 | 836 | 2,800 |
| 2024/09/13 | 835 | 838 | 830 | 837 | 1,100 |
| 2024/09/12 | 834 | 834 | 825 | 828 | 2,700 |
| 2024/09/11 | 839 | 842 | 831 | 831 | 3,200 |
| 2024/09/10 | 841 | 853 | 839 | 839 | 1,700 |
| 2024/09/09 | 846 | 847 | 830 | 837 | 8,900 |
| 2024/09/06 | 846 | 855 | 846 | 855 | 1,100 |
| 2024/09/05 | 840 | 848 | 840 | 848 | 800 |
| 2024/09/04 | 850 | 861 | 838 | 839 | 5,800 |
| 2024/09/03 | 855 | 867 | 855 | 861 | 800 |
| 2024/09/02 | 861 | 862 | 852 | 857 | 2,100 |
| 2024/08/30 | 845 | 856 | 845 | 846 | 1,700 |
| 2024/08/29 | 841 | 849 | 841 | 843 | 1,200 |
| 2024/08/28 | 860 | 861 | 841 | 845 | 3,600 |
| 2024/08/27 | 860 | 860 | 849 | 853 | 1,700 |
| 2024/08/26 | 860 | 860 | 846 | 852 | 2,000 |
| 2024/08/23 | 862 | 862 | 846 | 846 | 2,100 |
| 2024/08/22 | 846 | 860 | 839 | 860 | 2,800 |
| 2024/08/21 | 832 | 851 | 831 | 851 | 3,700 |
| 2024/08/20 | 845 | 848 | 829 | 841 | 5,800 |
| 2024/08/19 | 859 | 864 | 816 | 819 | 11,200 |