4262東証G信用
業種 情報・通信業
ニフティライフスタイル 株価時系列データ
PTS
1,031.3
円
(12:51)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,089 (24/02/22) | 785 (23/11/14) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,089 (24/02/22) | 819 (24/01/11) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/22 | 1,040 | 1,040 | 1,030 | 1,032 | -8 | -0.8 | 2,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/21 | 1,031 | 1,040 | 1,025 | 1,040 | +14 | +1.4 | 9,500 |
| 5/20 | 1,017 | 1,047 | 1,016 | 1,026 | -9 | -0.9 | 13,100 |
| 5/17 | 1,035 | 1,036 | 1,012 | 1,035 | -5 | -0.5 | 7,000 |
| 5/16 | 1,048 | 1,050 | 1,008 | 1,040 | +1 | +0.1 | 13,000 |
| 5/15 | 1,060 | 1,060 | 1,031 | 1,039 | -20 | -1.9 | 4,400 |
| 5/14 | 1,080 | 1,080 | 1,054 | 1,059 | -1 | -0.1 | 10,300 |
| 5/13 | 1,053 | 1,066 | 1,048 | 1,060 | -3 | -0.3 | 13,800 |
| 5/10 | 1,086 | 1,087 | 1,022 | 1,063 | -22 | -2.0 | 10,900 |
| 5/9 | 1,046 | 1,085 | 1,033 | 1,085 | +33 | +3.1 | 22,900 |
| 5/8 | 1,052 | 1,075 | 1,031 | 1,052 | +30 | +2.9 | 72,000 |
| 5/7 | 1,030 | 1,041 | 1,005 | 1,022 | +22 | +2.2 | 33,900 |
| 5/2 | 998 | 1,020 | 985 | 1,000 | +2 | +0.2 | 11,900 |
| 5/1 | 992 | 999 | 992 | 998 | +6 | +0.6 | 3,600 |
| 4/30 | 1,000 | 1,000 | 985 | 992 | +9 | +0.9 | 5,400 |
| 4/26 | 984 | 987 | 982 | 983 | 0 | 0.0 | 3,400 |
| 4/25 | 983 | 989 | 980 | 983 | 0 | 0.0 | 3,000 |
| 4/24 | 980 | 990 | 979 | 983 | -2 | -0.2 | 3,600 |
| 4/23 | 992 | 992 | 985 | 985 | -5 | -0.5 | 800 |
| 4/22 | 974 | 990 | 973 | 990 | +22 | +2.3 | 5,500 |
| 4/19 | 978 | 978 | 949 | 968 | +1 | +0.1 | 12,400 |
| 4/18 | 949 | 977 | 932 | 967 | +6 | +0.6 | 19,000 |
| 4/17 | 977 | 981 | 951 | 961 | -15 | -1.5 | 15,900 |
| 4/16 | 994 | 994 | 976 | 976 | -23 | -2.3 | 11,800 |
| 4/15 | 1,000 | 1,005 | 993 | 999 | -7 | -0.7 | 8,100 |
| 4/12 | 1,001 | 1,007 | 997 | 1,006 | +5 | +0.5 | 8,200 |
| 4/11 | 1,000 | 1,006 | 1,000 | 1,001 | -6 | -0.6 | 5,400 |
| 4/10 | 999 | 1,007 | 999 | 1,007 | -1 | -0.1 | 8,400 |
| 4/9 | 1,009 | 1,014 | 1,002 | 1,008 | +1 | +0.1 | 7,900 |
| 4/8 | 1,018 | 1,018 | 1,007 | 1,007 | -1 | -0.1 | 6,000 |
| 4/5 | 1,012 | 1,025 | 996 | 1,008 | -3 | -0.3 | 9,800 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて