4262 ニフティライフスタイル(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-20 | 1,219 | 1,219 | 1,193 | 1,193 | 9,200 | 1,193 |
| 2025-05-19 | 1,200 | 1,219 | 1,188 | 1,219 | 39,600 | 1,219 |
| 2025-05-16 | 1,200 | 1,200 | 1,188 | 1,188 | 6,900 | 1,188 |
| 2025-05-15 | 1,186 | 1,205 | 1,186 | 1,195 | 16,700 | 1,195 |
| 2025-05-14 | 1,188 | 1,200 | 1,181 | 1,186 | 17,100 | 1,186 |
| 2025-05-13 | 1,193 | 1,200 | 1,186 | 1,188 | 28,000 | 1,188 |
| 2025-05-12 | 1,180 | 1,196 | 1,180 | 1,193 | 28,800 | 1,193 |
| 2025-05-09 | 1,191 | 1,191 | 1,161 | 1,184 | 40,300 | 1,184 |
| 2025-05-08 | 1,200 | 1,207 | 1,181 | 1,189 | 72,600 | 1,189 |
| 2025-05-07 | 1,280 | 1,350 | 1,176 | 1,183 | 400,300 | 1,183 |
| 2025-05-02 | 1,248 | 1,262 | 1,237 | 1,260 | 13,400 | 1,260 |
| 2025-05-01 | 1,228 | 1,250 | 1,222 | 1,232 | 11,100 | 1,232 |
| 2025-04-30 | 1,246 | 1,249 | 1,222 | 1,222 | 4,600 | 1,222 |
| 2025-04-28 | 1,220 | 1,242 | 1,214 | 1,242 | 10,300 | 1,242 |
| 2025-04-25 | 1,203 | 1,208 | 1,189 | 1,208 | 1,900 | 1,208 |
| 2025-04-24 | 1,164 | 1,202 | 1,164 | 1,201 | 5,000 | 1,201 |
| 2025-04-23 | 1,193 | 1,194 | 1,193 | 1,194 | 300 | 1,194 |
| 2025-04-22 | 1,175 | 1,200 | 1,173 | 1,182 | 1,600 | 1,182 |
| 2025-04-21 | 1,205 | 1,205 | 1,188 | 1,200 | 3,300 | 1,200 |
| 2025-04-18 | 1,170 | 1,196 | 1,166 | 1,196 | 4,500 | 1,196 |
| 2025-04-17 | 1,140 | 1,173 | 1,140 | 1,151 | 2,700 | 1,151 |
| 2025-04-16 | 1,108 | 1,140 | 1,108 | 1,135 | 8,100 | 1,135 |
| 2025-04-15 | 1,115 | 1,135 | 1,104 | 1,104 | 9,600 | 1,104 |
| 2025-04-14 | 1,140 | 1,155 | 1,111 | 1,111 | 19,100 | 1,111 |
| 2025-04-11 | 1,100 | 1,113 | 1,062 | 1,110 | 19,300 | 1,110 |
| 2025-04-10 | 1,141 | 1,150 | 1,052 | 1,113 | 17,500 | 1,113 |
| 2025-04-09 | 1,047 | 1,088 | 1,034 | 1,048 | 9,300 | 1,048 |
| 2025-04-08 | 1,035 | 1,100 | 1,035 | 1,090 | 12,100 | 1,090 |
| 2025-04-07 | 1,050 | 1,051 | 969 | 980 | 45,300 | 980 |
| 2025-04-04 | 1,167 | 1,175 | 1,102 | 1,141 | 11,200 | 1,141 |
| 2025-04-03 | 1,140 | 1,199 | 1,137 | 1,197 | 7,500 | 1,197 |
| 2025-04-02 | 1,207 | 1,207 | 1,182 | 1,185 | 7,700 | 1,185 |
| 2025-04-01 | 1,209 | 1,209 | 1,192 | 1,206 | 3,500 | 1,206 |
| 2025-03-31 | 1,205 | 1,209 | 1,180 | 1,209 | 4,200 | 1,209 |
| 2025-03-28 | 1,200 | 1,201 | 1,169 | 1,200 | 15,800 | 1,200 |
| 2025-03-27 | 1,207 | 1,218 | 1,191 | 1,195 | 36,000 | 1,195 |
| 2025-03-26 | 1,247 | 1,248 | 1,218 | 1,220 | 8,900 | 1,220 |
| 2025-03-25 | 1,255 | 1,255 | 1,235 | 1,239 | 7,400 | 1,239 |
| 2025-03-24 | 1,241 | 1,255 | 1,241 | 1,253 | 10,000 | 1,253 |
| 2025-03-21 | 1,243 | 1,243 | 1,234 | 1,241 | 3,300 | 1,241 |
| 2025-03-19 | 1,215 | 1,237 | 1,215 | 1,236 | 2,800 | 1,236 |
| 2025-03-18 | 1,229 | 1,229 | 1,220 | 1,220 | 5,700 | 1,220 |
| 2025-03-17 | 1,248 | 1,249 | 1,225 | 1,229 | 3,600 | 1,229 |
| 2025-03-14 | 1,211 | 1,230 | 1,211 | 1,228 | 2,700 | 1,228 |
| 2025-03-13 | 1,224 | 1,235 | 1,221 | 1,221 | 3,800 | 1,221 |
| 2025-03-12 | 1,204 | 1,226 | 1,201 | 1,222 | 4,500 | 1,222 |
| 2025-03-11 | 1,184 | 1,206 | 1,178 | 1,201 | 8,400 | 1,201 |
| 2025-03-10 | 1,186 | 1,206 | 1,186 | 1,206 | 4,800 | 1,206 |
| 2025-03-07 | 1,173 | 1,181 | 1,173 | 1,178 | 1,200 | 1,178 |
| 2025-03-06 | 1,182 | 1,190 | 1,168 | 1,189 | 2,000 | 1,189 |
| 2025-03-05 | 1,170 | 1,172 | 1,165 | 1,170 | 8,200 | 1,170 |
| 2025-03-04 | 1,186 | 1,186 | 1,170 | 1,171 | 2,700 | 1,171 |
| 2025-03-03 | 1,170 | 1,197 | 1,170 | 1,181 | 3,700 | 1,181 |
| 2025-02-28 | 1,208 | 1,208 | 1,160 | 1,165 | 15,400 | 1,165 |
| 2025-02-27 | 1,233 | 1,233 | 1,187 | 1,208 | 6,800 | 1,208 |
| 2025-02-26 | 1,203 | 1,244 | 1,202 | 1,205 | 27,700 | 1,205 |
| 2025-02-25 | 1,200 | 1,205 | 1,186 | 1,203 | 6,200 | 1,203 |
| 2025-02-21 | 1,173 | 1,200 | 1,169 | 1,200 | 5,300 | 1,200 |
| 2025-02-20 | 1,195 | 1,195 | 1,164 | 1,165 | 5,400 | 1,165 |
| 2025-02-19 | 1,204 | 1,204 | 1,182 | 1,182 | 3,800 | 1,182 |
| 2025-02-18 | 1,207 | 1,210 | 1,190 | 1,204 | 3,500 | 1,204 |
| 2025-02-17 | 1,187 | 1,200 | 1,172 | 1,200 | 8,400 | 1,200 |
| 2025-02-14 | 1,155 | 1,167 | 1,154 | 1,167 | 6,300 | 1,167 |
| 2025-02-13 | 1,155 | 1,170 | 1,155 | 1,156 | 6,700 | 1,156 |
| 2025-02-12 | 1,174 | 1,175 | 1,154 | 1,162 | 8,700 | 1,162 |
| 2025-02-10 | 1,170 | 1,183 | 1,165 | 1,174 | 6,200 | 1,174 |
| 2025-02-07 | 1,194 | 1,200 | 1,160 | 1,188 | 13,800 | 1,188 |
| 2025-02-06 | 1,217 | 1,245 | 1,193 | 1,222 | 10,100 | 1,222 |
| 2025-02-05 | 1,199 | 1,218 | 1,182 | 1,217 | 10,800 | 1,217 |
| 2025-02-04 | 1,189 | 1,200 | 1,180 | 1,180 | 18,900 | 1,180 |
| 2025-02-03 | 1,220 | 1,240 | 1,182 | 1,189 | 60,300 | 1,189 |
| 2025-01-31 | 1,200 | 1,260 | 1,200 | 1,230 | 270,800 | 1,230 |
| 2025-01-30 | 972 | 1,127 | 969 | 1,127 | 20,200 | 1,127 |
| 2025-01-29 | 974 | 977 | 965 | 977 | 2,400 | 977 |
| 2025-01-28 | 973 | 976 | 968 | 971 | 4,700 | 971 |
| 2025-01-27 | 968 | 968 | 959 | 965 | 3,800 | 965 |
| 2025-01-24 | 938 | 957 | 938 | 957 | 3,200 | 957 |
| 2025-01-23 | 956 | 956 | 946 | 946 | 200 | 946 |
| 2025-01-22 | 943 | 950 | 935 | 949 | 1,100 | 949 |
| 2025-01-21 | 939 | 949 | 939 | 940 | 2,000 | 940 |
| 2025-01-20 | 935 | 936 | 926 | 929 | 2,000 | 929 |
| 2025-01-17 | 909 | 929 | 903 | 929 | 3,200 | 929 |
| 2025-01-16 | 937 | 937 | 900 | 914 | 7,800 | 914 |
| 2025-01-15 | 938 | 958 | 936 | 937 | 2,300 | 937 |
| 2025-01-14 | 954 | 955 | 930 | 938 | 6,800 | 938 |
| 2025-01-10 | 974 | 974 | 951 | 960 | 2,600 | 960 |
| 2025-01-09 | 970 | 970 | 951 | 965 | 2,500 | 965 |
| 2025-01-08 | 951 | 970 | 942 | 959 | 5,500 | 959 |
| 2025-01-07 | 976 | 976 | 941 | 942 | 12,000 | 942 |
| 2025-01-06 | 938 | 980 | 929 | 965 | 7,800 | 965 |
分割・併合履歴 ： なし