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 |
|---|---|---|---|---|---|
| 2024/12/30 | 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 |
| 2024/08/16 | 826 | 855 | 826 | 848 | 7,700 |
| 2024/08/15 | 808 | 840 | 808 | 825 | 7,800 |
| 2024/08/14 | 800 | 818 | 799 | 804 | 7,700 |
| 2024/08/13 | 800 | 811 | 797 | 810 | 30,900 |
| 2024/08/09 | 799 | 805 | 797 | 804 | 7,800 |
| 2024/08/08 | 795 | 814 | 774 | 797 | 23,100 |
| 2024/08/07 | 764 | 840 | 764 | 800 | 66,900 |
| 2024/08/06 | 800 | 820 | 791 | 801 | 38,900 |
| 2024/08/05 | 822 | 848 | 768 | 768 | 39,500 |
| 2024/08/02 | 910 | 932 | 865 | 918 | 27,600 |
| 2024/08/01 | 924 | 944 | 906 | 942 | 47,800 |
| 2024/07/31 | 946 | 973 | 941 | 973 | 9,300 |
| 2024/07/30 | 955 | 968 | 947 | 956 | 3,600 |
| 2024/07/29 | 965 | 966 | 955 | 955 | 8,600 |
| 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 |