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) |
|---|---|---|---|---|---|---|---|
| 2/21 | 5,743 | 5,769 | 5,675 | 5,712 | -37 | -0.6 | 416,000 |
| 2/20 | 5,830 | 5,851 | 5,691 | 5,749 | -67 | -1.2 | 360,400 |
| 2/19 | 5,898 | 5,923 | 5,678 | 5,816 | -82 | -1.4 | 643,500 |
| 2/16 | 5,925 | 5,971 | 5,780 | 5,898 | -24 | -0.4 | 653,900 |
| 2/15 | 5,953 | 6,030 | 5,855 | 5,922 | +25 | +0.4 | 535,600 |
| 2/14 | 5,931 | 5,997 | 5,894 | 5,897 | -201 | -3.3 | 575,200 |
| 2/13 | 5,956 | 6,190 | 5,889 | 6,098 | +168 | +2.8 | 756,700 |
| 2/9 | 5,836 | 6,049 | 5,807 | 5,930 | +159 | +2.8 | 686,400 |
| 2/8 | 5,741 | 5,834 | 5,691 | 5,771 | +35 | +0.6 | 441,100 |
| 2/7 | 5,745 | 5,793 | 5,654 | 5,736 | +9 | +0.2 | 325,700 |
| 2/6 | 5,728 | 5,784 | 5,701 | 5,727 | -88 | -1.5 | 358,800 |
| 2/5 | 5,814 | 5,866 | 5,649 | 5,815 | -10 | -0.2 | 569,500 |
| 2/2 | 5,804 | 5,827 | 5,711 | 5,825 | +121 | +2.1 | 528,300 |
| 2/1 | 5,797 | 5,823 | 5,700 | 5,704 | -143 | -2.5 | 681,000 |
| 1/31 | 5,667 | 5,847 | 5,645 | 5,847 | +152 | +2.7 | 885,400 |
| 1/30 | 5,642 | 5,723 | 5,539 | 5,695 | +213 | +3.9 | 888,100 |
| 1/29 | 5,526 | 5,535 | 5,461 | 5,482 | +56 | +1.0 | 517,100 |
| 1/26 | 5,494 | 5,633 | 5,401 | 5,426 | -72 | -1.3 | 846,800 |
| 1/25 | 5,444 | 5,500 | 5,308 | 5,498 | +105 | +2.0 | 915,100 |
| 1/24 | 5,574 | 5,575 | 5,378 | 5,393 | -81 | -1.5 | 656,800 |
| 1/23 | 5,398 | 5,536 | 5,390 | 5,474 | +176 | +3.3 | 994,700 |
| 1/22 | 5,378 | 5,460 | 5,260 | 5,298 | -56 | -1.1 | 825,200 |
| 1/19 | 5,149 | 5,363 | 5,132 | 5,354 | +290 | +5.7 | 1,115,800 |
| 1/18 | 5,206 | 5,255 | 5,057 | 5,064 | -191 | -3.6 | 834,700 |
| 1/17 | 5,290 | 5,344 | 5,132 | 5,255 | -88 | -1.7 | 1,962,500 |
| 1/16 | 5,249 | 5,441 | 5,132 | 5,343 | +147 | +2.8 | 2,558,200 |
| 1/15 | 5,079 | 5,196 | 4,978 | 5,196 | +700 | +15.6 | 3,385,500 |
| 1/12 | 4,550 | 4,550 | 4,416 | 4,496 | +49 | +1.1 | 1,011,500 |
| 1/11 | 4,570 | 4,580 | 4,447 | 4,447 | +116 | +2.7 | 1,400,500 |
| 1/10 | 4,145 | 4,331 | 4,086 | 4,331 | +209 | +5.1 | 678,000 |
▶︎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
