3994東証P貸借
業種 情報・通信業
マネーフォワード 株価時系列データ
PTS
ー
円
取引時間外
(ー)
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 |
|---|---|
| 6,947 (24/03/04) | 3,367 (23/10/26) |
| 年初来高値 | 年初来安値 |
|---|---|
| 6,947 (24/03/04) | 3,972 (24/01/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 5,060 | 5,200 | 5,042 | 5,154 | +20 | +0.4 | 409,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/30 | 5,100 | 5,145 | 5,055 | 5,134 | -144 | -2.7 | 609,800 |
| 5/29 | 5,415 | 5,440 | 5,238 | 5,278 | -198 | -3.6 | 418,200 |
| 5/28 | 5,404 | 5,526 | 5,367 | 5,476 | +50 | +0.9 | 325,900 |
| 5/27 | 5,441 | 5,442 | 5,351 | 5,426 | -51 | -0.9 | 227,200 |
| 5/24 | 5,480 | 5,523 | 5,384 | 5,477 | -115 | -2.1 | 429,900 |
| 5/23 | 5,750 | 5,790 | 5,557 | 5,592 | -174 | -3.0 | 351,700 |
| 5/22 | 5,829 | 5,910 | 5,766 | 5,766 | -83 | -1.4 | 223,700 |
| 5/21 | 5,864 | 5,972 | 5,792 | 5,849 | +145 | +2.5 | 561,500 |
| 5/20 | 5,730 | 5,793 | 5,651 | 5,704 | -58 | -1.0 | 430,300 |
| 5/17 | 6,014 | 6,014 | 5,752 | 5,762 | -262 | -4.4 | 414,200 |
| 5/16 | 6,039 | 6,106 | 5,830 | 6,024 | -53 | -0.9 | 477,000 |
| 5/15 | 6,070 | 6,169 | 5,999 | 6,077 | +29 | +0.5 | 429,700 |
| 5/14 | 5,909 | 6,069 | 5,879 | 6,048 | +235 | +4.0 | 459,300 |
| 5/13 | 5,924 | 5,940 | 5,780 | 5,813 | -83 | -1.4 | 303,100 |
| 5/10 | 6,159 | 6,195 | 5,857 | 5,896 | -216 | -3.5 | 485,500 |
| 5/9 | 6,005 | 6,115 | 5,932 | 6,112 | +40 | +0.7 | 464,100 |
| 5/8 | 5,990 | 6,215 | 5,952 | 6,072 | +80 | +1.3 | 915,600 |
| 5/7 | 5,600 | 5,992 | 5,600 | 5,992 | +521 | +9.5 | 951,500 |
| 5/2 | 5,600 | 5,652 | 5,408 | 5,471 | -171 | -3.0 | 359,400 |
| 5/1 | 5,538 | 5,687 | 5,390 | 5,642 | +42 | +0.8 | 450,000 |
| 4/30 | 5,559 | 5,640 | 5,445 | 5,600 | +32 | +0.6 | 485,100 |
| 4/26 | 5,494 | 5,568 | 5,417 | 5,568 | +39 | +0.7 | 410,400 |
| 4/25 | 5,570 | 5,570 | 5,453 | 5,529 | -52 | -0.9 | 322,500 |
| 4/24 | 5,601 | 5,685 | 5,547 | 5,581 | +118 | +2.2 | 615,600 |
| 4/23 | 5,710 | 5,813 | 5,369 | 5,463 | -150 | -2.7 | 851,400 |
| 4/22 | 5,194 | 5,627 | 5,179 | 5,613 | +490 | +9.6 | 1,144,900 |
| 4/19 | 5,280 | 5,280 | 4,980 | 5,123 | -92 | -1.8 | 651,700 |
| 4/18 | 5,175 | 5,324 | 5,080 | 5,215 | -4 | -0.1 | 707,200 |
| 4/17 | 5,568 | 5,575 | 5,172 | 5,219 | -406 | -7.2 | 1,340,400 |
| 4/16 | 5,460 | 5,709 | 5,390 | 5,625 | +130 | +2.4 | 889,900 |
▶︎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