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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 923 | 929 | 922 | 929 | 1,600 | 929 |
| 2024-12-27 | 907 | 925 | 901 | 923 | 4,500 | 923 |
| 2024-12-26 | 899 | 900 | 896 | 897 | 6,100 | 897 |
| 2024-12-25 | 902 | 902 | 891 | 901 | 7,500 | 901 |
| 2024-12-24 | 887 | 907 | 887 | 893 | 10,900 | 893 |
| 2024-12-23 | 904 | 904 | 885 | 887 | 11,500 | 887 |
| 2024-12-20 | 902 | 911 | 898 | 898 | 7,800 | 898 |
| 2024-12-19 | 908 | 920 | 901 | 904 | 6,800 | 904 |
| 2024-12-18 | 913 | 920 | 911 | 918 | 3,300 | 918 |
| 2024-12-17 | 924 | 924 | 919 | 920 | 4,400 | 920 |
| 2024-12-16 | 923 | 927 | 919 | 924 | 5,400 | 924 |
| 2024-12-13 | 927 | 928 | 921 | 923 | 4,100 | 923 |
| 2024-12-12 | 925 | 928 | 920 | 921 | 4,800 | 921 |
| 2024-12-11 | 934 | 934 | 922 | 922 | 13,300 | 922 |
| 2024-12-10 | 921 | 924 | 914 | 921 | 13,700 | 921 |
| 2024-12-09 | 916 | 920 | 913 | 917 | 3,600 | 917 |
| 2024-12-06 | 911 | 916 | 905 | 913 | 4,300 | 913 |
| 2024-12-05 | 926 | 926 | 912 | 915 | 1,800 | 915 |
| 2024-12-04 | 921 | 925 | 915 | 920 | 2,300 | 920 |
| 2024-12-03 | 925 | 925 | 921 | 921 | 1,800 | 921 |
| 2024-12-02 | 933 | 934 | 925 | 925 | 2,600 | 925 |
| 2024-11-29 | 935 | 935 | 911 | 924 | 4,400 | 924 |
| 2024-11-28 | 934 | 936 | 923 | 931 | 6,700 | 931 |
| 2024-11-27 | 935 | 935 | 922 | 932 | 3,500 | 932 |
| 2024-11-26 | 920 | 920 | 917 | 920 | 2,700 | 920 |
| 2024-11-25 | 913 | 919 | 902 | 916 | 2,800 | 916 |
| 2024-11-22 | 904 | 914 | 902 | 913 | 4,700 | 913 |
| 2024-11-21 | 905 | 913 | 900 | 905 | 7,400 | 905 |
| 2024-11-20 | 920 | 920 | 905 | 906 | 2,000 | 906 |
| 2024-11-19 | 920 | 932 | 901 | 914 | 7,500 | 914 |
| 2024-11-18 | 920 | 920 | 913 | 918 | 4,000 | 918 |
| 2024-11-15 | 920 | 920 | 920 | 920 | 2,000 | 920 |
| 2024-11-14 | 920 | 924 | 908 | 924 | 2,200 | 924 |
| 2024-11-13 | 923 | 923 | 894 | 914 | 5,200 | 914 |
| 2024-11-12 | 922 | 925 | 922 | 923 | 1,000 | 923 |
| 2024-11-11 | 913 | 926 | 906 | 922 | 9,700 | 922 |
| 2024-11-08 | 896 | 905 | 896 | 905 | 2,300 | 905 |
| 2024-11-07 | 900 | 907 | 891 | 896 | 6,200 | 896 |
| 2024-11-06 | 892 | 914 | 891 | 900 | 2,400 | 900 |
| 2024-11-05 | 910 | 910 | 886 | 890 | 3,000 | 890 |
| 2024-11-01 | 900 | 919 | 887 | 897 | 21,400 | 897 |
| 2024-10-31 | 867 | 876 | 860 | 870 | 4,000 | 870 |
| 2024-10-30 | 864 | 877 | 863 | 865 | 4,200 | 865 |
| 2024-10-29 | 853 | 879 | 846 | 878 | 4,200 | 878 |
| 2024-10-28 | 850 | 868 | 850 | 859 | 3,800 | 859 |
| 2024-10-25 | 850 | 851 | 840 | 841 | 7,500 | 841 |
| 2024-10-24 | 853 | 860 | 851 | 855 | 2,400 | 855 |
| 2024-10-23 | 865 | 868 | 855 | 859 | 3,600 | 859 |
| 2024-10-22 | 880 | 880 | 860 | 865 | 6,300 | 865 |
| 2024-10-21 | 890 | 895 | 866 | 874 | 5,700 | 874 |
| 2024-10-18 | 871 | 897 | 867 | 890 | 7,900 | 890 |
| 2024-10-17 | 866 | 868 | 857 | 857 | 2,800 | 857 |
| 2024-10-16 | 869 | 869 | 860 | 860 | 400 | 860 |
| 2024-10-15 | 865 | 866 | 852 | 855 | 4,600 | 855 |
| 2024-10-11 | 865 | 865 | 853 | 858 | 1,100 | 858 |
| 2024-10-10 | 869 | 869 | 856 | 860 | 2,000 | 860 |
| 2024-10-09 | 856 | 856 | 850 | 856 | 3,600 | 856 |
| 2024-10-08 | 876 | 876 | 854 | 855 | 6,500 | 855 |
| 2024-10-07 | 878 | 878 | 859 | 876 | 3,500 | 876 |
| 2024-10-04 | 868 | 870 | 855 | 870 | 1,600 | 870 |
| 2024-10-03 | 845 | 879 | 844 | 864 | 4,500 | 864 |
| 2024-10-02 | 850 | 855 | 843 | 845 | 1,600 | 845 |
| 2024-10-01 | 846 | 860 | 846 | 850 | 1,100 | 850 |
| 2024-09-30 | 834 | 859 | 834 | 840 | 7,100 | 840 |
| 2024-09-27 | 847 | 864 | 842 | 843 | 4,200 | 843 |
| 2024-09-26 | 852 | 853 | 840 | 841 | 4,500 | 841 |
| 2024-09-25 | 855 | 855 | 845 | 852 | 1,800 | 852 |
| 2024-09-24 | 844 | 882 | 844 | 855 | 3,700 | 855 |
| 2024-09-20 | 854 | 854 | 835 | 842 | 12,200 | 842 |
| 2024-09-19 | 846 | 852 | 840 | 848 | 2,300 | 848 |
| 2024-09-18 | 839 | 844 | 839 | 843 | 1,100 | 843 |
| 2024-09-17 | 832 | 837 | 829 | 836 | 2,800 | 836 |
| 2024-09-13 | 835 | 838 | 830 | 837 | 1,100 | 837 |
| 2024-09-12 | 834 | 834 | 825 | 828 | 2,700 | 828 |
| 2024-09-11 | 839 | 842 | 831 | 831 | 3,200 | 831 |
| 2024-09-10 | 841 | 853 | 839 | 839 | 1,700 | 839 |
| 2024-09-09 | 846 | 847 | 830 | 837 | 8,900 | 837 |
| 2024-09-06 | 846 | 855 | 846 | 855 | 1,100 | 855 |
| 2024-09-05 | 840 | 848 | 840 | 848 | 800 | 848 |
| 2024-09-04 | 850 | 861 | 838 | 839 | 5,800 | 839 |
| 2024-09-03 | 855 | 867 | 855 | 861 | 800 | 861 |
| 2024-09-02 | 861 | 862 | 852 | 857 | 2,100 | 857 |
| 2024-08-30 | 845 | 856 | 845 | 846 | 1,700 | 846 |
| 2024-08-29 | 841 | 849 | 841 | 843 | 1,200 | 843 |
| 2024-08-28 | 860 | 861 | 841 | 845 | 3,600 | 845 |
| 2024-08-27 | 860 | 860 | 849 | 853 | 1,700 | 853 |
| 2024-08-26 | 860 | 860 | 846 | 852 | 2,000 | 852 |
| 2024-08-23 | 862 | 862 | 846 | 846 | 2,100 | 846 |
| 2024-08-22 | 846 | 860 | 839 | 860 | 2,800 | 860 |
| 2024-08-21 | 832 | 851 | 831 | 851 | 3,700 | 851 |
| 2024-08-20 | 845 | 848 | 829 | 841 | 5,800 | 841 |
| 2024-08-19 | 859 | 864 | 816 | 819 | 11,200 | 819 |
| 2024-08-16 | 826 | 855 | 826 | 848 | 7,700 | 848 |
| 2024-08-15 | 808 | 840 | 808 | 825 | 7,800 | 825 |
| 2024-08-14 | 800 | 818 | 799 | 804 | 7,700 | 804 |
| 2024-08-13 | 800 | 811 | 797 | 810 | 30,900 | 810 |
| 2024-08-09 | 799 | 805 | 797 | 804 | 7,800 | 804 |
| 2024-08-08 | 795 | 814 | 774 | 797 | 23,100 | 797 |
| 2024-08-07 | 764 | 840 | 764 | 800 | 66,900 | 800 |
| 2024-08-06 | 800 | 820 | 791 | 801 | 38,900 | 801 |
| 2024-08-05 | 822 | 848 | 768 | 768 | 39,500 | 768 |
| 2024-08-02 | 910 | 932 | 865 | 918 | 27,600 | 918 |
| 2024-08-01 | 924 | 944 | 906 | 942 | 47,800 | 942 |
| 2024-07-31 | 946 | 973 | 941 | 973 | 9,300 | 973 |
| 2024-07-30 | 955 | 968 | 947 | 956 | 3,600 | 956 |
| 2024-07-29 | 965 | 966 | 955 | 955 | 8,600 | 955 |
| 2024-07-26 | 952 | 959 | 937 | 952 | 6,800 | 952 |
| 2024-07-25 | 951 | 951 | 937 | 948 | 9,600 | 948 |
| 2024-07-24 | 948 | 955 | 942 | 952 | 12,600 | 952 |
| 2024-07-23 | 944 | 955 | 943 | 945 | 4,800 | 945 |
| 2024-07-22 | 955 | 955 | 942 | 947 | 8,300 | 947 |
| 2024-07-19 | 948 | 950 | 947 | 949 | 3,500 | 949 |
| 2024-07-18 | 950 | 954 | 947 | 948 | 5,500 | 948 |
| 2024-07-17 | 960 | 960 | 951 | 957 | 6,000 | 957 |
| 2024-07-16 | 955 | 955 | 941 | 949 | 9,700 | 949 |
| 2024-07-12 | 936 | 945 | 932 | 945 | 6,200 | 945 |
| 2024-07-11 | 927 | 942 | 927 | 936 | 10,400 | 936 |
| 2024-07-10 | 927 | 938 | 923 | 926 | 8,500 | 926 |
| 2024-07-09 | 955 | 955 | 903 | 929 | 30,300 | 929 |
| 2024-07-08 | 946 | 947 | 942 | 944 | 9,200 | 944 |
| 2024-07-05 | 956 | 956 | 947 | 950 | 18,100 | 950 |
| 2024-07-04 | 965 | 965 | 952 | 957 | 10,500 | 957 |
| 2024-07-03 | 976 | 976 | 965 | 965 | 10,100 | 965 |
| 2024-07-02 | 990 | 990 | 970 | 972 | 11,800 | 972 |
| 2024-07-01 | 985 | 994 | 984 | 985 | 5,400 | 985 |
| 2024-06-28 | 983 | 997 | 983 | 985 | 4,100 | 985 |
| 2024-06-27 | 989 | 989 | 980 | 982 | 7,300 | 982 |
| 2024-06-26 | 985 | 992 | 981 | 982 | 3,700 | 982 |
| 2024-06-25 | 982 | 1,000 | 981 | 988 | 8,000 | 988 |
| 2024-06-24 | 983 | 991 | 980 | 991 | 9,100 | 991 |
| 2024-06-21 | 986 | 988 | 981 | 983 | 4,000 | 983 |
| 2024-06-20 | 989 | 999 | 982 | 990 | 4,700 | 990 |
| 2024-06-19 | 990 | 993 | 987 | 993 | 3,400 | 993 |
| 2024-06-18 | 988 | 1,006 | 988 | 990 | 8,700 | 990 |
| 2024-06-17 | 996 | 998 | 986 | 989 | 10,600 | 989 |
| 2024-06-14 | 991 | 1,002 | 991 | 1,002 | 1,200 | 1,002 |
| 2024-06-13 | 1,002 | 1,002 | 991 | 991 | 4,600 | 991 |
| 2024-06-12 | 1,018 | 1,018 | 992 | 1,000 | 8,700 | 1,000 |
| 2024-06-11 | 1,019 | 1,020 | 1,009 | 1,011 | 1,100 | 1,011 |
| 2024-06-10 | 1,022 | 1,028 | 1,003 | 1,005 | 2,700 | 1,005 |
| 2024-06-07 | 1,002 | 1,016 | 1,002 | 1,012 | 1,100 | 1,012 |
| 2024-06-06 | 1,001 | 1,029 | 1,001 | 1,003 | 3,100 | 1,003 |
| 2024-06-05 | 998 | 1,005 | 997 | 1,005 | 5,300 | 1,005 |
| 2024-06-04 | 991 | 998 | 990 | 998 | 7,100 | 998 |
| 2024-06-03 | 1,010 | 1,023 | 982 | 991 | 14,600 | 991 |
| 2024-05-31 | 1,010 | 1,026 | 1,010 | 1,015 | 4,700 | 1,015 |
| 2024-05-30 | 996 | 1,025 | 996 | 1,018 | 11,500 | 1,018 |
| 2024-05-29 | 1,016 | 1,029 | 1,010 | 1,020 | 7,000 | 1,020 |
| 2024-05-28 | 1,010 | 1,028 | 1,010 | 1,020 | 10,700 | 1,020 |
| 2024-05-27 | 1,016 | 1,039 | 1,016 | 1,023 | 3,500 | 1,023 |
| 2024-05-24 | 1,021 | 1,030 | 991 | 1,016 | 16,200 | 1,016 |
| 2024-05-23 | 1,030 | 1,032 | 1,024 | 1,030 | 1,800 | 1,030 |
| 2024-05-22 | 1,040 | 1,040 | 1,030 | 1,030 | 3,200 | 1,030 |
| 2024-05-21 | 1,031 | 1,040 | 1,025 | 1,040 | 9,500 | 1,040 |
| 2024-05-20 | 1,017 | 1,047 | 1,016 | 1,026 | 13,100 | 1,026 |
| 2024-05-17 | 1,035 | 1,036 | 1,012 | 1,035 | 7,000 | 1,035 |
| 2024-05-16 | 1,048 | 1,050 | 1,008 | 1,040 | 13,000 | 1,040 |
| 2024-05-15 | 1,060 | 1,060 | 1,031 | 1,039 | 4,400 | 1,039 |
| 2024-05-14 | 1,080 | 1,080 | 1,054 | 1,059 | 10,300 | 1,059 |
| 2024-05-13 | 1,053 | 1,066 | 1,048 | 1,060 | 13,800 | 1,060 |
| 2024-05-10 | 1,086 | 1,087 | 1,022 | 1,063 | 10,900 | 1,063 |
| 2024-05-09 | 1,046 | 1,085 | 1,033 | 1,085 | 22,900 | 1,085 |
| 2024-05-08 | 1,052 | 1,075 | 1,031 | 1,052 | 72,000 | 1,052 |
| 2024-05-07 | 1,030 | 1,041 | 1,005 | 1,022 | 33,900 | 1,022 |
| 2024-05-02 | 998 | 1,020 | 985 | 1,000 | 11,900 | 1,000 |
| 2024-05-01 | 992 | 999 | 992 | 998 | 3,600 | 998 |
| 2024-04-30 | 1,000 | 1,000 | 985 | 992 | 5,400 | 992 |
| 2024-04-26 | 984 | 987 | 982 | 983 | 3,400 | 983 |
| 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