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
4,430
円
(22:22)
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) |
|---|---|---|---|---|---|---|---|
| 11/21 | 4,400 | 4,476 | 4,381 | 4,434 | +28 | +0.6 | 454,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/7 | 5,850 | 5,925 | 5,818 | 5,828 | +17 | +0.3 | 252,600 |
| 10/4 | 5,663 | 5,899 | 5,663 | 5,811 | +103 | +1.8 | 448,900 |
| 10/3 | 5,632 | 5,727 | 5,581 | 5,708 | +270 | +5.0 | 773,200 |
| 10/2 | 5,715 | 5,739 | 5,431 | 5,438 | -343 | -5.9 | 673,300 |
| 10/1 | 5,837 | 5,837 | 5,655 | 5,781 | -76 | -1.3 | 675,300 |
| 9/30 | 5,876 | 5,932 | 5,811 | 5,857 | -119 | -2.0 | 442,500 |
| 9/27 | 5,889 | 6,003 | 5,865 | 5,976 | +65 | +1.1 | 342,600 |
| 9/26 | 5,800 | 5,911 | 5,777 | 5,911 | +166 | +2.9 | 420,600 |
| 9/25 | 5,971 | 5,991 | 5,724 | 5,745 | -259 | -4.3 | 582,500 |
| 9/24 | 5,946 | 6,058 | 5,939 | 6,004 | +158 | +2.7 | 532,500 |
| 9/20 | 5,900 | 5,949 | 5,825 | 5,846 | -24 | -0.4 | 350,600 |
| 9/19 | 5,861 | 5,939 | 5,840 | 5,870 | +48 | +0.8 | 431,300 |
| 9/18 | 5,765 | 5,940 | 5,750 | 5,822 | +58 | +1.0 | 690,400 |
| 9/17 | 5,750 | 5,764 | 5,654 | 5,764 | +71 | +1.3 | 405,900 |
| 9/13 | 5,848 | 5,850 | 5,648 | 5,693 | -66 | -1.2 | 491,100 |
| 9/12 | 5,685 | 5,796 | 5,648 | 5,759 | +236 | +4.3 | 567,800 |
| 9/11 | 5,525 | 5,585 | 5,491 | 5,523 | -23 | -0.4 | 496,500 |
| 9/10 | 5,518 | 5,583 | 5,468 | 5,546 | +33 | +0.6 | 547,500 |
| 9/9 | 5,350 | 5,565 | 5,327 | 5,513 | -61 | -1.1 | 632,400 |
| 9/6 | 5,669 | 5,712 | 5,497 | 5,574 | -71 | -1.3 | 628,700 |
| 9/5 | 5,501 | 5,645 | 5,493 | 5,645 | +75 | +1.4 | 504,900 |
| 9/4 | 5,502 | 5,606 | 5,437 | 5,570 | -160 | -2.8 | 487,900 |
| 9/3 | 5,650 | 5,775 | 5,624 | 5,730 | +103 | +1.8 | 460,000 |
| 9/2 | 5,586 | 5,674 | 5,542 | 5,627 | +63 | +1.1 | 417,700 |
| 8/30 | 5,676 | 5,728 | 5,505 | 5,564 | -107 | -1.9 | 678,200 |
| 8/29 | 5,537 | 5,676 | 5,513 | 5,671 | +81 | +1.5 | 360,300 |
| 8/28 | 5,650 | 5,682 | 5,501 | 5,590 | -111 | -2.0 | 449,100 |
| 8/27 | 5,549 | 5,740 | 5,536 | 5,701 | +125 | +2.2 | 646,900 |
| 8/26 | 5,380 | 5,578 | 5,368 | 5,576 | +256 | +4.8 | 755,400 |
| 8/23 | 5,233 | 5,320 | 5,203 | 5,320 | +76 | +1.5 | 479,000 |
▶︎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
