日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/07/09 1,335 1,335 1,314 1,316 10,600
2026/07/08 1,335 1,337 1,329 1,329 5,600
2026/07/07 1,330 1,334 1,330 1,332 5,000
2026/07/06 1,329 1,329 1,325 1,329 3,600
2026/07/03 1,328 1,329 1,322 1,322 4,800
2026/07/02 1,318 1,326 1,315 1,322 8,000
2026/07/01 1,300 1,318 1,300 1,318 5,700
2026/06/30 1,304 1,314 1,301 1,309 6,200
2026/06/29 1,286 1,308 1,284 1,303 16,600
2026/06/26 1,292 1,292 1,255 1,271 50,500
2026/06/25 1,323 1,330 1,275 1,283 62,500
2026/06/24 1,320 1,330 1,318 1,323 5,700
2026/06/23 1,308 1,321 1,308 1,320 11,600
2026/06/22 1,350 1,350 1,288 1,305 53,300
2026/06/19 1,346 1,355 1,346 1,350 5,100
2026/06/18 1,346 1,357 1,344 1,350 3,300
2026/06/17 1,339 1,355 1,336 1,344 6,600
2026/06/16 1,322 1,342 1,320 1,339 12,400
2026/06/15 1,351 1,355 1,310 1,318 37,700
2026/06/12 1,380 1,389 1,344 1,344 9,200
2026/06/11 1,375 1,389 1,367 1,371 2,500
2026/06/10 1,361 1,378 1,361 1,374 3,200
2026/06/09 1,370 1,386 1,362 1,362 6,000
2026/06/08 1,376 1,381 1,365 1,370 4,000
2026/06/05 1,355 1,388 1,355 1,374 5,200
2026/06/04 1,348 1,363 1,343 1,358 7,400
2026/06/03 1,337 1,357 1,334 1,348 10,200
2026/06/02 1,362 1,362 1,329 1,337 28,200
2026/06/01 1,376 1,388 1,351 1,362 32,000
2026/05/29 1,391 1,399 1,375 1,376 37,500
2026/05/28 1,400 1,400 1,387 1,390 41,000
2026/05/27 1,432 1,432 1,390 1,402 16,100
2026/05/26 1,434 1,434 1,408 1,411 36,400
2026/05/25 1,428 1,428 1,411 1,416 24,000
2026/05/22 1,410 1,415 1,409 1,410 2,600
2026/05/21 1,404 1,412 1,404 1,408 3,700
2026/05/20 1,430 1,430 1,394 1,401 8,500
2026/05/19 1,423 1,427 1,415 1,422 3,800
2026/05/18 1,430 1,436 1,422 1,422 2,700
2026/05/15 1,425 1,425 1,406 1,422 4,100
2026/05/14 1,446 1,446 1,425 1,425 3,900
2026/05/13 1,431 1,447 1,430 1,446 5,300
2026/05/12 1,440 1,450 1,430 1,431 4,000
2026/05/11 1,468 1,469 1,437 1,440 10,800
2026/05/08 1,423 1,459 1,423 1,455 20,000
2026/05/07 1,420 1,440 1,419 1,422 19,900
2026/05/01 1,412 1,412 1,390 1,390 4,200
2026/04/30 1,406 1,415 1,399 1,406 25,800
2026/04/28 1,390 1,406 1,390 1,406 3,700
2026/04/27 1,410 1,410 1,395 1,395 8,300
2026/04/24 1,415 1,415 1,399 1,402 7,100
2026/04/23 1,396 1,403 1,390 1,396 4,400
2026/04/22 1,393 1,398 1,386 1,393 2,700
2026/04/21 1,392 1,396 1,390 1,395 1,700
2026/04/20 1,397 1,404 1,392 1,392 4,600
2026/04/17 1,392 1,402 1,388 1,397 3,800
2026/04/16 1,391 1,391 1,381 1,390 2,400
2026/04/15 1,380 1,390 1,375 1,379 3,100
2026/04/14 1,394 1,394 1,374 1,379 1,900
2026/04/13 1,383 1,395 1,372 1,383 3,200
2026/04/10 1,398 1,406 1,383 1,383 3,300
2026/04/09 1,421 1,421 1,398 1,398 7,600
2026/04/08 1,427 1,427 1,403 1,406 4,100
2026/04/07 1,424 1,429 1,406 1,429 5,700
2026/04/06 1,406 1,421 1,400 1,421 4,700
2026/04/03 1,385 1,411 1,385 1,406 7,100
2026/03/27 1,450 1,470 1,425 1,425 56,000
2026/03/26 1,439 1,448 1,423 1,448 15,100
2026/03/25 1,449 1,449 1,416 1,422 21,700
2026/03/24 1,439 1,439 1,416 1,430 12,700
2026/03/23 1,410 1,423 1,401 1,421 17,500
2026/03/19 1,424 1,430 1,411 1,425 15,300
2026/03/18 1,475 1,478 1,420 1,420 52,700
2026/03/17 1,467 1,476 1,449 1,464 6,900
2026/03/16 1,489 1,489 1,431 1,440 15,600
2026/03/13 1,460 1,463 1,458 1,459 2,400
2026/03/12 1,467 1,467 1,459 1,460 2,700
2026/03/11 1,456 1,469 1,453 1,455 4,500
2026/03/10 1,466 1,466 1,458 1,458 3,500
2026/03/09 1,453 1,477 1,450 1,459 10,700
2026/03/06 1,456 1,482 1,456 1,470 6,400
2026/03/05 1,460 1,479 1,455 1,463 10,200
2026/03/04 1,446 1,450 1,429 1,446 15,700
2026/03/03 1,459 1,480 1,456 1,460 15,200
2026/03/02 1,462 1,463 1,456 1,457 5,700
2026/02/27 1,464 1,465 1,459 1,462 4,000
2026/02/26 1,461 1,465 1,456 1,462 4,200
2026/02/25 1,459 1,459 1,447 1,453 4,200
2026/02/24 1,463 1,463 1,450 1,459 8,500
2026/02/20 1,458 1,462 1,451 1,458 5,600
2026/02/19 1,449 1,460 1,448 1,451 9,300
2026/02/18 1,450 1,451 1,445 1,448 5,400
2026/02/17 1,445 1,451 1,444 1,448 3,100
2026/02/16 1,456 1,459 1,444 1,444 9,700
2026/02/13 1,454 1,456 1,446 1,456 5,700
2026/02/12 1,458 1,460 1,448 1,459 2,900
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

このページの先頭へ