KabuInsight

ニフティライフスタイル

4262
グロース/情報･通信業/NIFTY Lifestyle Co.,Ltd.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,460.01,463.01,458.01,459.0-1.0-0.07%2,400
2026-03-121,467.01,467.01,459.01,460.0+5.0+0.34%2,700
2026-03-111,456.01,469.01,453.01,455.0-3.0-0.21%4,500
2026-03-101,466.01,466.01,458.01,458.0-1.0-0.07%3,500
2026-03-091,453.01,477.01,450.01,459.0-11.0-0.75%10,700
2026-03-061,456.01,482.01,456.01,470.0+7.0+0.48%6,400
2026-03-051,460.01,479.01,455.01,463.0+17.0+1.18%10,200
2026-03-041,446.01,450.01,429.01,446.0-14.0-0.96%15,700
2026-03-031,459.01,480.01,456.01,460.0+3.0+0.21%15,200
2026-03-021,462.01,463.01,456.01,457.0-5.0-0.34%5,700
2026-02-271,464.01,465.01,459.01,462.00.00.00%4,000
2026-02-261,461.01,465.01,456.01,462.0+9.0+0.62%4,200
2026-02-251,459.01,459.01,447.01,453.0-6.0-0.41%4,200
2026-02-241,463.01,463.01,450.01,459.0+1.0+0.07%8,500
2026-02-201,458.01,462.01,451.01,458.0+7.0+0.48%5,600
2026-02-191,449.01,460.01,448.01,451.0+3.0+0.21%9,300
2026-02-181,450.01,451.01,445.01,448.00.00.00%5,400
2026-02-171,445.01,451.01,444.01,448.0+4.0+0.28%3,100
2026-02-161,456.01,459.01,444.01,444.0-12.0-0.82%9,700
2026-02-131,454.01,456.01,446.01,456.0-3.0-0.21%5,700
2026-02-121,458.01,460.01,448.01,459.0+13.0+0.90%2,900
2026-02-101,449.01,450.01,444.01,446.0-3.0-0.21%5,000
2026-02-091,444.01,458.01,444.01,449.0+5.0+0.35%6,600
2026-02-061,450.01,450.01,439.01,444.0-4.0-0.28%8,900
2026-02-051,448.01,449.01,444.01,448.0+4.0+0.28%5,000
2026-02-041,451.01,451.01,440.01,444.0-4.0-0.28%5,800
2026-02-031,463.01,465.01,444.01,448.0-14.0-0.96%10,600
2026-02-021,450.01,478.01,444.01,462.0+28.0+1.95%19,200
2026-01-301,421.01,445.01,420.01,434.0+20.0+1.41%27,200
2026-01-291,416.01,416.01,397.01,414.0+27.0+1.95%25,300
2026-01-281,411.01,411.01,387.01,387.0-7.0-0.50%9,200
2026-01-271,399.01,410.01,390.01,394.0+3.0+0.22%7,800
2026-01-261,394.01,394.01,390.01,391.0-3.0-0.22%4,600
2026-01-231,400.01,400.01,387.01,394.0+9.0+0.65%6,300
2026-01-221,400.01,400.01,372.01,385.0+1.0+0.07%8,000
2026-01-211,385.01,390.01,378.01,384.0+1.0+0.07%5,800
2026-01-201,410.01,410.01,371.01,383.0-26.0-1.85%28,100
2026-01-191,410.01,410.01,401.01,409.0+7.0+0.50%5,500
2026-01-161,401.01,410.01,400.01,402.0-2.0-0.14%7,400
2026-01-151,401.01,409.01,401.01,404.0+1.0+0.07%7,000
2026-01-141,407.01,407.01,400.01,403.0-4.0-0.28%7,200
2026-01-131,413.01,420.01,405.01,407.0-2.0-0.14%5,600
2026-01-091,416.01,417.01,408.01,409.0-2.0-0.14%3,900
2026-01-081,410.01,412.01,408.01,411.0+10.0+0.71%2,800
2026-01-071,400.01,419.01,396.01,401.0+5.0+0.36%3,600
2026-01-061,425.01,428.01,396.01,396.0-23.0-1.62%6,600
2026-01-051,402.01,420.01,391.01,419.0+32.0+2.31%7,200
2025-12-301,371.01,430.01,371.01,387.0+16.0+1.17%6,500
2025-12-291,365.01,373.01,365.01,371.0+7.0+0.51%5,800
2025-12-261,365.01,367.01,362.01,364.0-5.0-0.37%6,200
2025-12-251,369.01,373.01,363.01,369.0+2.0+0.15%5,300
2025-12-241,367.01,369.01,360.01,367.0+1.0+0.07%6,300
2025-12-231,364.01,367.01,361.01,366.0-3.0-0.22%6,100
2025-12-221,372.01,372.01,361.01,369.00.00.00%4,500
2025-12-191,368.01,370.01,365.01,369.0+4.0+0.29%2,000
2025-12-181,368.01,368.01,347.01,365.0+1.0+0.07%3,500
2025-12-171,364.01,364.01,360.01,364.00.00.00%1,100
2025-12-161,358.01,369.01,349.01,364.0+11.0+0.81%3,800
2025-12-151,347.01,360.01,347.01,353.0+6.0+0.45%4,200
2025-12-121,351.01,351.01,344.01,347.00.00.00%4,200
2025-12-111,355.01,355.01,347.01,347.0-5.0-0.37%4,100
2025-12-101,352.01,352.01,346.01,352.0+5.0+0.37%4,400
2025-12-091,345.01,351.01,345.01,347.0+6.0+0.45%4,800
2025-12-081,352.01,355.01,341.01,341.0-11.0-0.81%5,700
2025-12-051,350.01,355.01,348.01,352.0+3.0+0.22%2,800
2025-12-041,356.01,357.01,340.01,349.0-12.0-0.88%7,500
2025-12-031,360.01,363.01,348.01,361.0+12.0+0.89%5,900
2025-12-021,351.01,361.01,346.01,349.0-15.0-1.10%3,500
2025-12-011,344.01,364.01,336.01,364.0+13.0+0.96%12,600
2025-11-281,343.01,352.01,334.01,351.0+4.0+0.30%6,300
2025-11-271,340.01,347.01,330.01,347.0+16.0+1.20%5,300
2025-11-261,319.01,352.01,305.01,331.0+2.0+0.15%10,400
2025-11-251,310.01,339.01,310.01,329.0+13.0+0.99%6,400
2025-11-211,308.01,323.01,306.01,316.0+6.0+0.46%5,800
2025-11-201,326.01,326.01,306.01,310.00.00.00%9,000
2025-11-191,316.01,316.01,303.01,310.0-5.0-0.38%5,400
2025-11-181,333.01,345.01,315.01,315.0-17.0-1.28%8,400
2025-11-171,353.01,353.01,330.01,332.0-21.0-1.55%7,200
2025-11-141,329.01,353.01,322.01,353.0+23.0+1.73%7,800
2025-11-131,322.01,337.01,322.01,330.0+10.0+0.76%7,500
2025-11-121,316.01,333.01,316.01,320.0+5.0+0.38%2,300
2025-11-111,338.01,338.01,315.01,315.0-17.0-1.28%4,600
2025-11-101,330.01,339.01,330.01,332.0+3.0+0.23%4,100
2025-11-071,341.01,341.01,329.01,329.0-30.0-2.21%4,900
2025-11-061,324.01,359.01,320.01,359.0+42.0+3.19%5,400
2025-11-051,320.01,320.01,288.01,317.0-9.0-0.68%20,500
2025-11-041,350.01,352.01,320.01,326.0-17.0-1.27%10,700
2025-10-311,354.01,367.01,342.01,343.0-17.0-1.25%13,500
2025-10-301,403.01,420.01,351.01,360.0-27.0-1.95%34,000
2025-10-291,421.01,423.01,381.01,387.0-34.0-2.39%9,600
2025-10-281,432.01,441.01,421.01,421.0-15.0-1.04%8,200
2025-10-271,434.01,441.01,431.01,436.0+6.0+0.42%6,700
2025-10-241,408.01,430.01,408.01,430.0+29.0+2.07%4,600
2025-10-231,416.01,418.01,400.01,401.0-39.0-2.71%5,800
2025-10-221,401.01,440.01,398.01,440.0+44.0+3.15%11,100
2025-10-211,401.01,418.01,387.01,396.00.00.00%7,000
2025-10-201,399.01,399.01,388.01,396.0+11.0+0.79%2,900
2025-10-171,390.01,390.01,378.01,385.0-5.0-0.36%3,500
2025-10-161,379.01,400.01,379.01,390.0+11.0+0.80%3,000
2025-10-151,363.01,379.01,362.01,379.0+28.0+2.07%4,500
2025-10-141,371.01,376.01,350.01,351.0-34.0-2.45%13,400
2025-10-101,386.01,400.01,370.01,385.0-18.0-1.28%7,100
2025-10-091,402.01,408.01,370.01,403.0+4.0+0.29%4,200
2025-10-081,392.01,401.01,392.01,399.0+3.0+0.21%3,900
2025-10-071,395.01,404.01,385.01,396.0+7.0+0.50%3,000
2025-10-061,373.01,397.01,371.01,389.0+26.0+1.91%5,700
2025-10-031,355.01,366.01,350.01,363.0+3.0+0.22%5,400
2025-10-021,392.01,392.01,355.01,360.0-16.0-1.16%3,800
2025-10-011,430.01,430.01,331.01,376.0-54.0-3.78%9,000
2025-09-301,450.01,463.01,425.01,430.0-17.0-1.17%12,800
2025-09-291,447.01,447.01,425.01,447.0+17.0+1.19%10,600
2025-09-261,434.01,439.01,424.01,430.0+10.0+0.70%11,900
2025-09-251,404.01,423.01,400.01,420.0+33.0+2.38%16,500
2025-09-241,392.01,397.01,387.01,387.00.00.00%4,700
2025-09-221,399.01,400.01,386.01,387.0+1.0+0.07%7,200
2025-09-191,404.01,407.01,375.01,386.0-19.0-1.35%9,200
2025-09-181,410.01,410.01,398.01,405.0-6.0-0.43%5,600
2025-09-171,414.01,414.01,402.01,411.0-1.0-0.07%3,800
2025-09-161,400.01,412.01,396.01,412.0+12.0+0.86%7,100
2025-09-121,395.01,400.01,394.01,400.0——6,100

直近120営業日分を表示