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
4,610.6
円
(23:10)
株価は15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) | 3,918 (23/12/12) |
| 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) |
|---|---|---|---|---|---|---|---|
| 11/15 | 4,686 | 4,750 | 4,590 | 4,645 | -65 | -1.4 | 457,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/6 | 4,899 | 4,909 | 4,768 | 4,858 | -22 | -0.5 | 317,600 |
| 10/5 | 4,670 | 4,909 | 4,623 | 4,880 | +297 | +6.5 | 603,400 |
| 10/4 | 4,670 | 4,690 | 4,569 | 4,583 | -151 | -3.2 | 502,700 |
| 10/3 | 4,735 | 4,799 | 4,715 | 4,734 | +17 | +0.4 | 333,400 |
| 10/2 | 4,864 | 4,928 | 4,703 | 4,717 | -85 | -1.8 | 502,000 |
| 9/29 | 4,770 | 4,870 | 4,730 | 4,802 | +79 | +1.7 | 644,500 |
| 9/28 | 4,808 | 4,808 | 4,683 | 4,723 | -68 | -1.4 | 337,600 |
| 9/27 | 4,679 | 4,791 | 4,675 | 4,791 | +42 | +0.9 | 388,400 |
| 9/26 | 4,874 | 4,874 | 4,749 | 4,749 | -130 | -2.7 | 336,100 |
| 9/25 | 4,918 | 4,920 | 4,782 | 4,879 | +31 | +0.6 | 230,500 |
| 9/22 | 4,742 | 4,934 | 4,718 | 4,848 | +48 | +1.0 | 551,800 |
| 9/21 | 4,878 | 4,885 | 4,750 | 4,800 | -166 | -3.3 | 603,800 |
| 9/20 | 5,050 | 5,122 | 4,966 | 4,966 | -172 | -3.4 | 389,900 |
| 9/19 | 5,061 | 5,145 | 4,995 | 5,138 | -5 | -0.1 | 370,100 |
| 9/15 | 5,025 | 5,158 | 4,940 | 5,143 | +147 | +2.9 | 539,500 |
| 9/14 | 4,970 | 5,018 | 4,896 | 4,996 | +16 | +0.3 | 372,000 |
| 9/13 | 5,005 | 5,070 | 4,964 | 4,980 | -87 | -1.7 | 370,200 |
| 9/12 | 5,044 | 5,155 | 5,012 | 5,067 | +48 | +1.0 | 407,600 |
| 9/11 | 5,252 | 5,335 | 5,019 | 5,019 | -300 | -5.6 | 738,800 |
| 9/8 | 5,358 | 5,439 | 5,283 | 5,319 | -82 | -1.5 | 317,100 |
| 9/7 | 5,498 | 5,498 | 5,329 | 5,401 | -109 | -2.0 | 495,300 |
| 9/6 | 5,451 | 5,518 | 5,423 | 5,510 | +60 | +1.1 | 273,100 |
| 9/5 | 5,300 | 5,470 | 5,279 | 5,450 | +113 | +2.1 | 472,100 |
| 9/4 | 5,500 | 5,538 | 5,307 | 5,337 | -139 | -2.5 | 448,300 |
| 9/1 | 5,501 | 5,539 | 5,414 | 5,476 | -9 | -0.2 | 337,800 |
| 8/31 | 5,445 | 5,500 | 5,398 | 5,485 | +42 | +0.8 | 284,900 |
| 8/30 | 5,490 | 5,540 | 5,408 | 5,443 | +48 | +0.9 | 432,800 |
| 8/29 | 5,229 | 5,428 | 5,218 | 5,395 | +144 | +2.7 | 407,200 |
| 8/28 | 5,230 | 5,269 | 5,155 | 5,251 | +80 | +1.6 | 262,000 |
| 8/25 | 5,110 | 5,185 | 5,085 | 5,171 | -48 | -0.9 | 212,900 |
▶︎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
