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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 5,600 | 5,652 | 5,408 | 5,471 | -171 | -3.0 | 359,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/1 | 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 |
| 4/15 | 5,938 | 6,135 | 5,403 | 5,495 | -543 | -9.0 | 2,543,700 |
| 4/12 | 6,155 | 6,245 | 6,016 | 6,038 | +13 | +0.2 | 537,500 |
| 4/11 | 6,136 | 6,170 | 5,979 | 6,025 | -271 | -4.3 | 577,900 |
| 4/10 | 6,350 | 6,380 | 6,251 | 6,296 | -48 | -0.8 | 288,500 |
| 4/9 | 6,255 | 6,359 | 6,243 | 6,344 | +84 | +1.3 | 245,500 |
| 4/8 | 6,156 | 6,312 | 6,080 | 6,260 | +199 | +3.3 | 430,000 |
| 4/5 | 6,200 | 6,221 | 6,033 | 6,061 | -268 | -4.2 | 402,500 |
| 4/4 | 6,300 | 6,414 | 6,215 | 6,329 | +60 | +1.0 | 397,000 |
| 4/3 | 6,467 | 6,523 | 6,265 | 6,269 | -261 | -4.0 | 399,600 |
| 4/2 | 6,574 | 6,622 | 6,480 | 6,530 | -44 | -0.7 | 474,800 |
| 4/1 | 6,772 | 6,779 | 6,526 | 6,574 | -109 | -1.6 | 268,000 |
| 3/29 | 6,720 | 6,790 | 6,563 | 6,683 | -42 | -0.6 | 319,300 |
| 3/28 | 6,634 | 6,735 | 6,584 | 6,725 | +10 | +0.2 | 494,400 |
| 3/27 | 6,740 | 6,824 | 6,661 | 6,715 | +128 | +1.9 | 574,600 |
| 3/26 | 6,480 | 6,630 | 6,466 | 6,587 | +82 | +1.3 | 302,600 |
| 3/25 | 6,440 | 6,553 | 6,369 | 6,505 | +36 | +0.6 | 534,900 |
| 3/22 | 6,350 | 6,481 | 6,310 | 6,469 | +19 | +0.3 | 343,600 |
| 3/21 | 6,365 | 6,534 | 6,301 | 6,450 | +285 | +4.6 | 533,400 |
| 3/19 | 6,050 | 6,194 | 6,010 | 6,165 | +46 | +0.8 | 326,200 |
▶︎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