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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/18 | 6,010 | 6,143 | 5,935 | 6,119 | +84 | +1.4 | 583,100 |
| 3/15 | 6,240 | 6,303 | 6,004 | 6,035 | -292 | -4.6 | 669,600 |
| 3/14 | 6,364 | 6,388 | 6,251 | 6,327 | -106 | -1.7 | 291,600 |
| 3/13 | 6,500 | 6,598 | 6,406 | 6,433 | -65 | -1.0 | 226,900 |
| 3/12 | 6,331 | 6,498 | 6,232 | 6,498 | +67 | +1.0 | 287,100 |
| 3/11 | 6,400 | 6,440 | 6,288 | 6,431 | -151 | -2.3 | 470,900 |
| 3/8 | 6,578 | 6,734 | 6,524 | 6,582 | -67 | -1.0 | 352,100 |
| 3/7 | 6,760 | 6,765 | 6,628 | 6,649 | +37 | +0.6 | 282,800 |
| 3/6 | 6,500 | 6,630 | 6,403 | 6,612 | -66 | -1.0 | 480,800 |
| 3/5 | 6,688 | 6,731 | 6,559 | 6,678 | -101 | -1.5 | 422,700 |
| 3/4 | 6,930 | 6,947 | 6,724 | 6,779 | -90 | -1.3 | 453,600 |
| 3/1 | 6,631 | 6,931 | 6,610 | 6,869 | +259 | +3.9 | 969,600 |
| 2/29 | 6,575 | 6,740 | 6,511 | 6,610 | +23 | +0.4 | 1,002,300 |
| 2/28 | 6,278 | 6,675 | 6,272 | 6,587 | +407 | +6.6 | 1,473,700 |
| 2/27 | 5,960 | 6,209 | 5,915 | 6,180 | +307 | +5.2 | 812,300 |
| 2/26 | 5,733 | 5,984 | 5,686 | 5,873 | +182 | +3.2 | 454,400 |
| 2/22 | 5,764 | 5,812 | 5,612 | 5,691 | -21 | -0.4 | 446,200 |
▶︎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
