4262 ニフティライフスタイル(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-25 | 983 | 989 | 980 | 983 | 3,000 | 983 |
| 2024-04-24 | 980 | 990 | 979 | 983 | 3,600 | 983 |
| 2024-04-23 | 992 | 992 | 985 | 985 | 800 | 985 |
| 2024-04-22 | 974 | 990 | 973 | 990 | 5,500 | 990 |
| 2024-04-19 | 978 | 978 | 949 | 968 | 12,400 | 968 |
| 2024-04-18 | 949 | 977 | 932 | 967 | 19,000 | 967 |
| 2024-04-17 | 977 | 981 | 951 | 961 | 15,900 | 961 |
| 2024-04-16 | 994 | 994 | 976 | 976 | 11,800 | 976 |
| 2024-04-15 | 1,000 | 1,005 | 993 | 999 | 8,100 | 999 |
| 2024-04-12 | 1,001 | 1,007 | 997 | 1,006 | 8,200 | 1,006 |
| 2024-04-11 | 1,000 | 1,006 | 1,000 | 1,001 | 5,400 | 1,001 |
| 2024-04-10 | 999 | 1,007 | 999 | 1,007 | 8,400 | 1,007 |
| 2024-04-09 | 1,009 | 1,014 | 1,002 | 1,008 | 7,900 | 1,008 |
| 2024-04-08 | 1,018 | 1,018 | 1,007 | 1,007 | 6,000 | 1,007 |
| 2024-04-05 | 1,012 | 1,025 | 996 | 1,008 | 9,800 | 1,008 |
| 2024-04-04 | 1,023 | 1,024 | 1,007 | 1,011 | 9,000 | 1,011 |
| 2024-04-03 | 1,018 | 1,033 | 986 | 1,019 | 20,100 | 1,019 |
| 2024-04-02 | 1,042 | 1,053 | 1,018 | 1,026 | 9,800 | 1,026 |
| 2024-04-01 | 1,089 | 1,089 | 1,041 | 1,041 | 15,400 | 1,041 |
| 2024-03-29 | 1,073 | 1,081 | 1,058 | 1,070 | 16,300 | 1,070 |
| 2024-03-28 | 1,019 | 1,075 | 1,019 | 1,056 | 32,100 | 1,056 |
| 2024-03-27 | 1,064 | 1,064 | 1,011 | 1,033 | 37,500 | 1,033 |
| 2024-03-26 | 1,015 | 1,022 | 1,001 | 1,009 | 18,200 | 1,009 |
| 2024-03-25 | 999 | 1,018 | 997 | 1,015 | 16,900 | 1,015 |
| 2024-03-22 | 999 | 999 | 990 | 997 | 8,800 | 997 |
| 2024-03-21 | 999 | 1,009 | 997 | 998 | 10,100 | 998 |
| 2024-03-19 | 988 | 1,008 | 988 | 1,000 | 8,600 | 1,000 |
| 2024-03-18 | 989 | 1,002 | 975 | 1,002 | 12,400 | 1,002 |
| 2024-03-15 | 998 | 998 | 978 | 983 | 18,600 | 983 |
| 2024-03-14 | 1,010 | 1,011 | 997 | 998 | 6,100 | 998 |
| 2024-03-13 | 1,020 | 1,020 | 1,008 | 1,010 | 2,600 | 1,010 |
| 2024-03-12 | 1,007 | 1,025 | 1,005 | 1,025 | 6,800 | 1,025 |
| 2024-03-11 | 1,010 | 1,036 | 1,005 | 1,016 | 26,800 | 1,016 |
| 2024-03-08 | 1,050 | 1,050 | 1,025 | 1,030 | 7,100 | 1,030 |
| 2024-03-07 | 1,053 | 1,053 | 1,034 | 1,053 | 9,900 | 1,053 |
| 2024-03-06 | 1,011 | 1,055 | 1,007 | 1,053 | 18,900 | 1,053 |
| 2024-03-05 | 1,042 | 1,042 | 1,002 | 1,014 | 25,900 | 1,014 |
| 2024-03-04 | 1,041 | 1,073 | 1,041 | 1,046 | 22,400 | 1,046 |
| 2024-03-01 | 1,064 | 1,082 | 1,038 | 1,040 | 37,000 | 1,040 |
| 2024-02-29 | 1,024 | 1,050 | 1,013 | 1,049 | 31,000 | 1,049 |
| 2024-02-28 | 1,015 | 1,025 | 1,010 | 1,023 | 14,700 | 1,023 |
| 2024-02-27 | 1,000 | 1,020 | 997 | 1,015 | 28,700 | 1,015 |
| 2024-02-26 | 1,016 | 1,016 | 990 | 997 | 30,200 | 997 |
| 2024-02-22 | 1,050 | 1,089 | 1,001 | 1,011 | 54,100 | 1,011 |
| 2024-02-21 | 990 | 1,023 | 986 | 1,020 | 63,100 | 1,020 |
| 2024-02-20 | 999 | 1,000 | 982 | 990 | 45,600 | 990 |
| 2024-02-19 | 995 | 999 | 961 | 999 | 161,100 | 999 |
| 2024-02-16 | 913 | 930 | 898 | 920 | 40,400 | 920 |
| 2024-02-15 | 935 | 935 | 910 | 920 | 13,000 | 920 |
| 2024-02-14 | 925 | 945 | 900 | 932 | 35,500 | 932 |
| 2024-02-13 | 944 | 955 | 925 | 927 | 62,600 | 927 |
| 2024-02-09 | 892 | 895 | 876 | 884 | 20,600 | 884 |
| 2024-02-08 | 900 | 904 | 893 | 896 | 15,000 | 896 |
| 2024-02-07 | 914 | 914 | 895 | 901 | 26,300 | 901 |
| 2024-02-06 | 915 | 917 | 906 | 914 | 26,100 | 914 |
| 2024-02-05 | 901 | 934 | 901 | 915 | 44,400 | 915 |
| 2024-02-02 | 910 | 924 | 882 | 906 | 55,300 | 906 |
| 2024-02-01 | 872 | 925 | 862 | 904 | 213,600 | 904 |
| 2024-01-31 | 853 | 853 | 833 | 841 | 45,400 | 841 |
| 2024-01-30 | 844 | 851 | 837 | 851 | 11,400 | 851 |
| 2024-01-29 | 860 | 860 | 845 | 847 | 8,100 | 847 |
| 2024-01-26 | 844 | 844 | 839 | 841 | 16,400 | 841 |
| 2024-01-25 | 842 | 852 | 831 | 852 | 15,100 | 852 |
| 2024-01-24 | 846 | 852 | 841 | 845 | 11,500 | 845 |
| 2024-01-23 | 839 | 851 | 832 | 846 | 16,100 | 846 |
| 2024-01-22 | 833 | 840 | 831 | 839 | 9,500 | 839 |
| 2024-01-19 | 830 | 831 | 827 | 828 | 4,200 | 828 |
| 2024-01-18 | 830 | 830 | 825 | 829 | 2,900 | 829 |
| 2024-01-17 | 830 | 834 | 825 | 827 | 9,800 | 827 |
| 2024-01-16 | 833 | 834 | 826 | 829 | 11,700 | 829 |
| 2024-01-15 | 831 | 836 | 829 | 833 | 17,000 | 833 |
| 2024-01-12 | 828 | 834 | 826 | 834 | 7,600 | 834 |
| 2024-01-11 | 833 | 835 | 819 | 834 | 24,800 | 834 |
| 2024-01-10 | 831 | 838 | 831 | 838 | 3,300 | 838 |
| 2024-01-09 | 844 | 844 | 827 | 827 | 18,600 | 827 |
| 2024-01-05 | 838 | 845 | 832 | 838 | 4,700 | 838 |
| 2024-01-04 | 830 | 839 | 828 | 839 | 9,900 | 839 |
分割・併合履歴 ： なし
