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 |
---|---|---|---|---|---|
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 |
2023/06/30 | 819 | 823 | 811 | 819 | 9,800 |
2023/06/29 | 820 | 822 | 818 | 819 | 2,600 |
2023/06/28 | 823 | 823 | 817 | 821 | 2,700 |
2023/06/27 | 821 | 821 | 816 | 820 | 3,600 |
2023/06/26 | 825 | 828 | 815 | 828 | 4,700 |
2023/06/23 | 827 | 827 | 820 | 825 | 2,800 |
2023/06/22 | 827 | 828 | 815 | 821 | 8,500 |
2023/06/21 | 815 | 825 | 815 | 825 | 5,300 |
2023/06/20 | 835 | 835 | 829 | 833 | 5,000 |
2023/06/19 | 820 | 832 | 813 | 831 | 15,300 |
2023/06/16 | 809 | 820 | 808 | 820 | 3,800 |
2023/06/15 | 818 | 818 | 804 | 813 | 18,900 |
2023/06/14 | 819 | 822 | 814 | 816 | 6,700 |
2023/06/13 | 814 | 821 | 813 | 819 | 8,000 |
2023/06/12 | 815 | 818 | 814 | 818 | 3,500 |
2023/06/09 | 821 | 821 | 814 | 815 | 5,200 |
2023/06/08 | 815 | 822 | 814 | 814 | 6,000 |
2023/06/07 | 813 | 819 | 812 | 813 | 6,400 |
2023/06/06 | 820 | 824 | 810 | 815 | 19,100 |
2023/06/05 | 825 | 825 | 810 | 814 | 11,800 |
2023/06/02 | 825 | 825 | 815 | 820 | 4,800 |
2023/06/01 | 823 | 825 | 822 | 825 | 1,000 |
2023/05/31 | 826 | 826 | 822 | 823 | 1,900 |
2023/05/30 | 827 | 827 | 820 | 826 | 4,300 |
2023/05/29 | 824 | 827 | 822 | 827 | 2,700 |
2023/05/26 | 824 | 826 | 819 | 824 | 4,500 |
2023/05/25 | 817 | 825 | 817 | 825 | 3,700 |
2023/05/24 | 824 | 825 | 816 | 819 | 6,200 |
2023/05/23 | 818 | 825 | 818 | 824 | 7,800 |
2023/05/22 | 824 | 825 | 822 | 825 | 1,300 |
2023/05/19 | 822 | 826 | 820 | 824 | 7,000 |
2023/05/18 | 827 | 827 | 820 | 823 | 9,200 |
2023/05/17 | 835 | 835 | 827 | 827 | 14,400 |
2023/05/16 | 830 | 843 | 827 | 828 | 2,700 |
2023/05/15 | 827 | 848 | 827 | 845 | 7,200 |
2023/05/12 | 830 | 830 | 821 | 830 | 4,100 |
2023/05/11 | 843 | 850 | 811 | 830 | 25,600 |
2023/05/10 | 848 | 857 | 828 | 855 | 62,800 |
2023/05/09 | 811 | 818 | 803 | 818 | 13,300 |
2023/05/08 | 811 | 811 | 808 | 808 | 1,700 |
2023/05/02 | 803 | 808 | 802 | 808 | 2,800 |
2023/05/01 | 805 | 805 | 798 | 805 | 1,600 |
2023/04/28 | 802 | 811 | 800 | 800 | 7,000 |
2023/04/27 | 792 | 820 | 792 | 799 | 4,600 |
2023/04/26 | 797 | 800 | 787 | 800 | 4,200 |
2023/04/25 | 812 | 812 | 802 | 802 | 10,000 |
2023/04/24 | 800 | 812 | 800 | 811 | 6,900 |
2023/04/21 | 805 | 805 | 797 | 797 | 1,100 |
2023/04/20 | 806 | 807 | 801 | 805 | 1,500 |
2023/04/19 | 800 | 810 | 799 | 806 | 4,100 |
2023/04/18 | 793 | 801 | 788 | 799 | 3,500 |
2023/04/17 | 788 | 800 | 787 | 793 | 4,900 |
2023/04/14 | 791 | 795 | 791 | 795 | 2,600 |
2023/04/13 | 787 | 806 | 787 | 792 | 3,200 |
2023/04/12 | 788 | 793 | 787 | 788 | 2,000 |
2023/04/11 | 796 | 796 | 785 | 789 | 3,700 |
2023/04/10 | 799 | 799 | 780 | 796 | 8,400 |
2023/04/07 | 805 | 805 | 799 | 799 | 3,800 |
2023/04/06 | 805 | 806 | 803 | 804 | 2,700 |
2023/04/05 | 808 | 810 | 805 | 805 | 3,500 |
2023/04/04 | 810 | 810 | 806 | 810 | 9,100 |
2023/04/03 | 808 | 810 | 807 | 810 | 1,400 |
2023/03/31 | 816 | 816 | 806 | 808 | 2,400 |
2023/03/30 | 807 | 817 | 805 | 817 | 7,400 |
2023/03/29 | 811 | 817 | 808 | 816 | 4,200 |
2023/03/28 | 813 | 817 | 813 | 815 | 1,400 |
2023/03/27 | 813 | 819 | 812 | 817 | 800 |
2023/03/24 | 811 | 820 | 811 | 818 | 4,300 |
2023/03/23 | 813 | 819 | 813 | 817 | 2,200 |
2023/03/22 | 811 | 817 | 811 | 817 | 2,000 |
2023/03/20 | 809 | 819 | 808 | 814 | 5,100 |
2023/03/17 | 812 | 815 | 809 | 814 | 9,300 |
2023/03/16 | 818 | 818 | 807 | 814 | 4,000 |
2023/03/15 | 820 | 820 | 809 | 818 | 6,800 |
2023/03/14 | 823 | 823 | 812 | 815 | 5,800 |
2023/03/13 | 809 | 825 | 808 | 823 | 9,700 |
2023/03/10 | 830 | 830 | 821 | 824 | 16,400 |
2023/03/09 | 828 | 832 | 819 | 831 | 18,600 |
2023/03/08 | 824 | 831 | 824 | 828 | 3,400 |
2023/03/07 | 830 | 832 | 825 | 828 | 3,900 |
2023/03/06 | 833 | 833 | 819 | 830 | 4,300 |
2023/03/03 | 822 | 830 | 820 | 830 | 6,000 |
2023/03/02 | 830 | 830 | 820 | 821 | 5,600 |
2023/03/01 | 821 | 830 | 820 | 830 | 9,200 |
2023/02/28 | 826 | 833 | 817 | 825 | 8,200 |
2023/02/27 | 821 | 826 | 808 | 819 | 21,300 |
2023/02/24 | 828 | 837 | 824 | 829 | 11,200 |
2023/02/22 | 825 | 828 | 823 | 828 | 10,600 |
2023/02/21 | 849 | 849 | 825 | 827 | 37,300 |
2023/02/20 | 883 | 884 | 828 | 839 | 197,900 |
2023/02/17 | 802 | 807 | 799 | 801 | 3,900 |
2023/02/16 | 797 | 804 | 795 | 802 | 4,100 |
2023/02/15 | 786 | 798 | 786 | 788 | 9,200 |
2023/02/14 | 790 | 800 | 790 | 799 | 8,100 |
2023/02/13 | 788 | 792 | 786 | 790 | 11,500 |
2023/02/10 | 799 | 799 | 784 | 790 | 4,300 |
2023/02/09 | 782 | 791 | 782 | 791 | 2,600 |
2023/02/08 | 791 | 794 | 779 | 781 | 10,600 |
2023/02/07 | 795 | 796 | 790 | 790 | 9,800 |
2023/02/06 | 807 | 809 | 795 | 798 | 26,200 |
2023/02/03 | 812 | 812 | 807 | 807 | 4,700 |
2023/02/02 | 815 | 816 | 808 | 809 | 11,200 |
2023/02/01 | 804 | 817 | 802 | 810 | 51,900 |
2023/01/31 | 860 | 871 | 848 | 871 | 8,000 |
2023/01/30 | 865 | 874 | 861 | 862 | 3,200 |
2023/01/27 | 873 | 873 | 865 | 865 | 3,300 |
2023/01/26 | 872 | 878 | 870 | 871 | 3,100 |
2023/01/25 | 872 | 880 | 866 | 872 | 3,600 |
2023/01/24 | 874 | 877 | 872 | 872 | 2,900 |
2023/01/23 | 883 | 883 | 869 | 874 | 3,600 |
2023/01/20 | 887 | 887 | 867 | 868 | 19,800 |
2023/01/19 | 884 | 888 | 874 | 887 | 4,600 |
2023/01/18 | 880 | 883 | 865 | 880 | 3,000 |
2023/01/17 | 882 | 893 | 875 | 875 | 4,300 |
2023/01/16 | 879 | 904 | 874 | 882 | 13,500 |
2023/01/13 | 867 | 879 | 864 | 879 | 4,900 |
2023/01/12 | 866 | 877 | 866 | 876 | 3,400 |
2023/01/11 | 860 | 866 | 860 | 866 | 2,500 |
2023/01/10 | 857 | 865 | 850 | 857 | 6,000 |
2023/01/06 | 849 | 853 | 842 | 852 | 4,400 |
2023/01/05 | 840 | 859 | 835 | 854 | 5,300 |
2023/01/04 | 850 | 852 | 840 | 844 | 4,200 |