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) |
|---|---|---|---|---|---|---|---|
| 1/9 | 4,132 | 4,144 | 4,026 | 4,122 | +122 | +3.1 | 1,505,800 |
| 1/5 | 4,089 | 4,110 | 3,972 | 4,000 | -155 | -3.7 | 1,112,300 |
| 1/4 | 4,160 | 4,190 | 4,065 | 4,155 | -167 | -3.9 | 596,200 |
| 12/29 | 4,279 | 4,356 | 4,251 | 4,322 | -24 | -0.6 | 294,500 |
| 12/28 | 4,307 | 4,346 | 4,208 | 4,346 | +81 | +1.9 | 313,100 |
| 12/27 | 4,122 | 4,292 | 4,122 | 4,265 | +150 | +3.7 | 447,000 |
| 12/26 | 4,093 | 4,180 | 4,093 | 4,115 | +1 | +0.0 | 290,200 |
| 12/25 | 4,140 | 4,156 | 4,071 | 4,114 | -16 | -0.4 | 249,400 |
| 12/22 | 4,133 | 4,283 | 4,110 | 4,130 | -20 | -0.5 | 388,800 |
| 12/21 | 4,150 | 4,177 | 4,103 | 4,150 | -31 | -0.7 | 432,800 |
| 12/20 | 4,307 | 4,310 | 4,161 | 4,181 | -82 | -1.9 | 351,700 |
| 12/19 | 4,219 | 4,301 | 4,189 | 4,263 | +64 | +1.5 | 453,600 |
| 12/18 | 4,244 | 4,266 | 4,136 | 4,199 | -67 | -1.6 | 420,600 |
| 12/15 | 4,282 | 4,402 | 4,240 | 4,266 | +14 | +0.3 | 699,800 |
| 12/14 | 4,332 | 4,443 | 4,252 | 4,252 | +130 | +3.2 | 1,116,400 |
| 12/13 | 4,100 | 4,171 | 4,066 | 4,122 | +145 | +3.7 | 771,900 |
| 12/12 | 4,083 | 4,084 | 3,918 | 3,977 | -43 | -1.1 | 628,600 |
| 12/11 | 4,136 | 4,142 | 3,993 | 4,020 | -91 | -2.2 | 483,200 |
| 12/8 | 4,132 | 4,160 | 4,064 | 4,111 | -2 | -0.1 | 1,004,900 |
| 12/7 | 4,270 | 4,270 | 4,102 | 4,113 | -162 | -3.8 | 852,500 |
| 12/6 | 4,240 | 4,285 | 4,191 | 4,275 | +30 | +0.7 | 700,900 |
| 12/5 | 4,386 | 4,398 | 4,235 | 4,245 | -205 | -4.6 | 763,500 |
| 12/4 | 4,445 | 4,490 | 4,344 | 4,450 | +39 | +0.9 | 573,600 |
| 12/1 | 4,489 | 4,508 | 4,411 | 4,411 | -131 | -2.9 | 557,700 |
| 11/30 | 4,600 | 4,645 | 4,514 | 4,542 | +24 | +0.5 | 577,000 |
| 11/29 | 4,453 | 4,640 | 4,448 | 4,518 | -5 | -0.1 | 556,000 |
| 11/28 | 4,585 | 4,589 | 4,487 | 4,523 | -14 | -0.3 | 339,000 |
| 11/27 | 4,647 | 4,684 | 4,505 | 4,537 | -129 | -2.8 | 501,200 |
| 11/24 | 4,579 | 4,697 | 4,573 | 4,666 | +53 | +1.2 | 508,700 |
| 11/22 | 4,611 | 4,613 | 4,533 | 4,613 | -47 | -1.0 | 588,900 |
▶︎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
