4262 ニフティライフスタイル(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	829	841	829	837	11,700	837
2023-12-28	825	840	819	836	17,500	836
2023-12-27	824	828	818	823	32,700	823
2023-12-26	817	826	816	823	22,800	823
2023-12-25	820	825	818	823	13,400	823
2023-12-22	823	825	820	823	21,700	823
2023-12-21	821	826	819	823	15,500	823
2023-12-20	829	829	820	826	15,200	826
2023-12-19	829	830	825	829	6,500	829
2023-12-18	829	830	824	829	6,900	829
2023-12-15	826	829	826	829	6,100	829
2023-12-14	829	832	823	828	15,200	828
2023-12-13	829	830	824	829	9,300	829
2023-12-12	830	830	822	829	19,800	829
2023-12-11	827	831	827	831	4,600	831
2023-12-08	830	833	826	829	20,300	829
2023-12-07	822	831	822	830	25,500	830
2023-12-06	829	832	815	828	20,000	828
2023-12-05	836	850	820	832	12,300	832
2023-12-04	825	842	822	836	7,100	836
2023-12-01	840	840	819	829	24,700	829
2023-11-30	855	869	825	838	25,100	838
2023-11-29	880	880	855	858	32,600	858
2023-11-28	838	891	830	878	161,300	878
2023-11-27	830	839	829	831	35,700	831
2023-11-24	820	838	820	828	29,300	828
2023-11-22	819	822	811	819	34,700	819
2023-11-21	807	815	804	812	12,000	812
2023-11-20	814	814	806	809	12,000	809
2023-11-17	798	805	798	805	4,000	805
2023-11-16	802	802	795	800	3,400	800
2023-11-15	804	804	798	801	15,300	801
2023-11-14	816	816	785	800	23,000	800
2023-11-13	818	818	806	807	27,100	807
2023-11-10	810	811	804	809	25,000	809
2023-11-09	810	819	810	819	3,700	819
2023-11-08	818	818	805	809	16,300	809
2023-11-07	808	812	808	811	3,800	811
2023-11-06	818	818	810	811	5,000	811
2023-11-02	825	825	810	810	13,500	810
2023-11-01	827	827	800	811	22,400	811
2023-10-31	801	812	799	799	9,600	799
2023-10-30	792	802	792	799	7,800	799
2023-10-27	800	802	796	802	2,000	802
2023-10-26	801	801	797	799	2,200	799
2023-10-25	806	809	787	801	7,300	801
2023-10-24	800	806	796	806	2,700	806
2023-10-23	803	803	791	800	5,200	800
2023-10-20	811	811	800	811	2,900	811
2023-10-19	806	810	801	810	1,500	810
2023-10-18	799	807	795	800	2,400	800
2023-10-17	799	802	793	799	4,700	799
2023-10-16	803	804	791	799	13,000	799
2023-10-13	811	812	804	805	8,100	805
2023-10-12	813	816	808	816	8,600	816
2023-10-11	811	814	811	814	1,000	814
2023-10-10	811	816	805	814	5,100	814
2023-10-06	810	814	809	809	10,600	809
2023-10-05	809	812	806	810	5,200	810
2023-10-04	811	815	804	810	14,500	810
2023-10-03	815	815	810	815	8,800	815
2023-10-02	826	826	816	820	2,900	820
2023-09-29	819	820	818	818	2,700	818
2023-09-28	818	824	813	824	4,300	824
2023-09-27	819	822	817	822	2,400	822
2023-09-26	820	820	819	819	3,000	819
2023-09-25	820	823	818	821	2,900	821
2023-09-22	815	820	815	820	1,400	820
2023-09-21	819	820	813	818	12,700	818
2023-09-20	819	822	819	820	4,700	820
2023-09-19	826	827	819	820	7,200	820
2023-09-15	819	825	815	819	6,200	819
2023-09-14	819	821	817	821	9,500	821
2023-09-13	819	820	818	819	5,900	819
2023-09-12	819	823	819	819	7,200	819
2023-09-11	820	821	818	819	8,400	819
2023-09-08	819	820	819	820	8,000	820
2023-09-07	820	820	819	820	6,400	820
2023-09-06	820	821	818	819	8,800	819
2023-09-05	820	821	819	820	5,500	820
2023-09-04	820	821	818	820	2,900	820
2023-09-01	823	823	818	819	10,700	819
2023-08-31	822	826	819	823	13,600	823
2023-08-30	823	826	820	820	7,700	820
2023-08-29	825	826	820	824	3,500	824
2023-08-28	819	826	819	825	4,000	825
2023-08-25	818	826	816	820	6,700	820
2023-08-24	819	821	818	820	2,800	820
2023-08-23	824	825	821	821	2,800	821
2023-08-22	817	825	817	825	2,700	825
2023-08-21	817	825	817	819	5,200	819
2023-08-18	811	827	811	824	7,900	824
2023-08-17	819	825	814	819	8,300	819
2023-08-16	824	826	820	826	3,000	826
2023-08-15	817	824	810	824	20,300	824
2023-08-14	815	818	815	818	5,500	818
2023-08-10	819	819	813	818	6,700	818
2023-08-09	813	818	813	818	1,400	818
2023-08-08	817	818	810	818	8,100	818
2023-08-07	827	828	816	819	2,700	819
2023-08-04	820	822	815	818	2,600	818
2023-08-03	817	824	813	821	14,100	821
2023-08-02	820	822	813	818	11,000	818
2023-08-01	822	822	812	817	16,500	817
2023-07-31	825	825	818	823	8,000	823
2023-07-28	818	821	811	819	6,800	819
2023-07-27	818	820	815	818	3,900	818
2023-07-26	818	821	818	818	1,200	818
2023-07-25	815	820	815	818	2,400	818
2023-07-24	822	822	817	820	2,000	820
2023-07-21	814	822	811	820	6,100	820
2023-07-20	815	816	811	814	4,100	814
2023-07-19	817	819	814	815	3,500	815
2023-07-18	814	819	814	817	1,400	817
2023-07-14	820	820	816	816	2,000	816
2023-07-13	815	818	805	818	7,200	818
2023-07-12	816	820	814	818	5,000	818
2023-07-11	817	822	811	816	4,600	816
2023-07-10	821	821	815	818	2,400	818
2023-07-07	816	821	809	819	11,000	819
2023-07-06	821	823	819	819	2,400	819
2023-07-05	821	824	820	821	2,400	821
2023-07-04	820	823	817	823	4,800	823
2023-07-03	821	829	815	823	10,700	823
2023-06-30	819	823	811	819	9,800	819
2023-06-29	820	822	818	819	2,600	819
2023-06-28	823	823	817	821	2,700	821
2023-06-27	821	821	816	820	3,600	820
2023-06-26	825	828	815	828	4,700	828
2023-06-23	827	827	820	825	2,800	825
2023-06-22	827	828	815	821	8,500	821
2023-06-21	815	825	815	825	5,300	825
2023-06-20	835	835	829	833	5,000	833
2023-06-19	820	832	813	831	15,300	831
2023-06-16	809	820	808	820	3,800	820
2023-06-15	818	818	804	813	18,900	813
2023-06-14	819	822	814	816	6,700	816
2023-06-13	814	821	813	819	8,000	819
2023-06-12	815	818	814	818	3,500	818
2023-06-09	821	821	814	815	5,200	815
2023-06-08	815	822	814	814	6,000	814
2023-06-07	813	819	812	813	6,400	813
2023-06-06	820	824	810	815	19,100	815
2023-06-05	825	825	810	814	11,800	814
2023-06-02	825	825	815	820	4,800	820
2023-06-01	823	825	822	825	1,000	825
2023-05-31	826	826	822	823	1,900	823
2023-05-30	827	827	820	826	4,300	826
2023-05-29	824	827	822	827	2,700	827
2023-05-26	824	826	819	824	4,500	824
2023-05-25	817	825	817	825	3,700	825
2023-05-24	824	825	816	819	6,200	819
2023-05-23	818	825	818	824	7,800	824
2023-05-22	824	825	822	825	1,300	825
2023-05-19	822	826	820	824	7,000	824
2023-05-18	827	827	820	823	9,200	823
2023-05-17	835	835	827	827	14,400	827
2023-05-16	830	843	827	828	2,700	828
2023-05-15	827	848	827	845	7,200	845
2023-05-12	830	830	821	830	4,100	830
2023-05-11	843	850	811	830	25,600	830
2023-05-10	848	857	828	855	62,800	855
2023-05-09	811	818	803	818	13,300	818
2023-05-08	811	811	808	808	1,700	808
2023-05-02	803	808	802	808	2,800	808
2023-05-01	805	805	798	805	1,600	805
2023-04-28	802	811	800	800	7,000	800
2023-04-27	792	820	792	799	4,600	799
2023-04-26	797	800	787	800	4,200	800
2023-04-25	812	812	802	802	10,000	802
2023-04-24	800	812	800	811	6,900	811
2023-04-21	805	805	797	797	1,100	797
2023-04-20	806	807	801	805	1,500	805
2023-04-19	800	810	799	806	4,100	806
2023-04-18	793	801	788	799	3,500	799
2023-04-17	788	800	787	793	4,900	793
2023-04-14	791	795	791	795	2,600	795
2023-04-13	787	806	787	792	3,200	792
2023-04-12	788	793	787	788	2,000	788
2023-04-11	796	796	785	789	3,700	789
2023-04-10	799	799	780	796	8,400	796
2023-04-07	805	805	799	799	3,800	799
2023-04-06	805	806	803	804	2,700	804
2023-04-05	808	810	805	805	3,500	805
2023-04-04	810	810	806	810	9,100	810
2023-04-03	808	810	807	810	1,400	810
2023-03-31	816	816	806	808	2,400	808
2023-03-30	807	817	805	817	7,400	817
2023-03-29	811	817	808	816	4,200	816
2023-03-28	813	817	813	815	1,400	815
2023-03-27	813	819	812	817	800	817
2023-03-24	811	820	811	818	4,300	818
2023-03-23	813	819	813	817	2,200	817
2023-03-22	811	817	811	817	2,000	817
2023-03-20	809	819	808	814	5,100	814
2023-03-17	812	815	809	814	9,300	814
2023-03-16	818	818	807	814	4,000	814
2023-03-15	820	820	809	818	6,800	818
2023-03-14	823	823	812	815	5,800	815
2023-03-13	809	825	808	823	9,700	823
2023-03-10	830	830	821	824	16,400	824
2023-03-09	828	832	819	831	18,600	831
2023-03-08	824	831	824	828	3,400	828
2023-03-07	830	832	825	828	3,900	828
2023-03-06	833	833	819	830	4,300	830
2023-03-03	822	830	820	830	6,000	830
2023-03-02	830	830	820	821	5,600	821
2023-03-01	821	830	820	830	9,200	830
2023-02-28	826	833	817	825	8,200	825
2023-02-27	821	826	808	819	21,300	819
2023-02-24	828	837	824	829	11,200	829
2023-02-22	825	828	823	828	10,600	828
2023-02-21	849	849	825	827	37,300	827
2023-02-20	883	884	828	839	197,900	839
2023-02-17	802	807	799	801	3,900	801
2023-02-16	797	804	795	802	4,100	802
2023-02-15	786	798	786	788	9,200	788
2023-02-14	790	800	790	799	8,100	799
2023-02-13	788	792	786	790	11,500	790
2023-02-10	799	799	784	790	4,300	790
2023-02-09	782	791	782	791	2,600	791
2023-02-08	791	794	779	781	10,600	781
2023-02-07	795	796	790	790	9,800	790
2023-02-06	807	809	795	798	26,200	798
2023-02-03	812	812	807	807	4,700	807
2023-02-02	815	816	808	809	11,200	809
2023-02-01	804	817	802	810	51,900	810
2023-01-31	860	871	848	871	8,000	871
2023-01-30	865	874	861	862	3,200	862
2023-01-27	873	873	865	865	3,300	865
2023-01-26	872	878	870	871	3,100	871
2023-01-25	872	880	866	872	3,600	872
2023-01-24	874	877	872	872	2,900	872
2023-01-23	883	883	869	874	3,600	874
2023-01-20	887	887	867	868	19,800	868
2023-01-19	884	888	874	887	4,600	887
2023-01-18	880	883	865	880	3,000	880
2023-01-17	882	893	875	875	4,300	875
2023-01-16	879	904	874	882	13,500	882
2023-01-13	867	879	864	879	4,900	879
2023-01-12	866	877	866	876	3,400	876
2023-01-11	860	866	860	866	2,500	866
2023-01-10	857	865	850	857	6,000	857
2023-01-06	849	853	842	852	4,400	852
2023-01-05	840	859	835	854	5,300	854
2023-01-04	850	852	840	844	4,200	844

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31