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) |
|---|---|---|---|---|---|---|---|
| 11/21 | 4,646 | 4,728 | 4,538 | 4,660 | +84 | +1.8 | 1,084,500 |
| 11/20 | 4,497 | 4,641 | 4,497 | 4,576 | +114 | +2.6 | 768,700 |
| 11/17 | 4,490 | 4,533 | 4,394 | 4,462 | -12 | -0.3 | 505,000 |
| 11/16 | 4,461 | 4,533 | 4,421 | 4,474 | -57 | -1.3 | 604,300 |
| 11/15 | 4,532 | 4,536 | 4,400 | 4,531 | +279 | +6.6 | 949,100 |
| 11/14 | 4,339 | 4,348 | 4,205 | 4,252 | -109 | -2.5 | 591,200 |
| 11/13 | 4,409 | 4,437 | 4,287 | 4,361 | -7 | -0.2 | 375,100 |
| 11/10 | 4,408 | 4,429 | 4,293 | 4,368 | -191 | -4.2 | 674,000 |
| 11/9 | 4,357 | 4,591 | 4,357 | 4,559 | +226 | +5.2 | 1,157,300 |
| 11/8 | 4,445 | 4,480 | 4,252 | 4,333 | +23 | +0.5 | 864,000 |
| 11/7 | 4,275 | 4,348 | 4,200 | 4,310 | +62 | +1.5 | 1,163,200 |
| 11/6 | 4,400 | 4,433 | 4,181 | 4,248 | +338 | +8.6 | 2,040,000 |
| 11/2 | 3,898 | 3,950 | 3,820 | 3,910 | +148 | +3.9 | 1,114,300 |
| 11/1 | 3,816 | 3,828 | 3,715 | 3,762 | -10 | -0.3 | 1,253,900 |
| 10/31 | 3,581 | 3,839 | 3,577 | 3,772 | +199 | +5.6 | 1,525,200 |
| 10/30 | 3,553 | 3,644 | 3,492 | 3,573 | +85 | +2.4 | 1,154,500 |
| 10/27 | 3,473 | 3,490 | 3,385 | 3,488 | +63 | +1.8 | 782,900 |
| 10/26 | 3,448 | 3,491 | 3,367 | 3,425 | -185 | -5.1 | 1,197,500 |
| 10/25 | 3,703 | 3,739 | 3,552 | 3,610 | -47 | -1.3 | 1,038,300 |
| 10/24 | 3,670 | 3,697 | 3,429 | 3,657 | +5 | +0.1 | 1,658,500 |
| 10/23 | 3,759 | 3,760 | 3,619 | 3,652 | -120 | -3.2 | 1,299,400 |
| 10/20 | 3,820 | 3,843 | 3,728 | 3,772 | -68 | -1.8 | 899,900 |
| 10/19 | 3,965 | 4,045 | 3,840 | 3,840 | -184 | -4.6 | 1,134,700 |
| 10/18 | 4,093 | 4,116 | 3,886 | 4,024 | -58 | -1.4 | 1,388,400 |
| 10/17 | 4,133 | 4,267 | 4,037 | 4,082 | -10 | -0.2 | 1,286,400 |
| 10/16 | 4,470 | 4,489 | 4,092 | 4,092 | -700 | -14.6 | 1,428,700 |
| 10/13 | 5,020 | 5,068 | 4,770 | 4,792 | -292 | -5.7 | 784,700 |
| 10/12 | 4,909 | 5,098 | 4,866 | 5,084 | +210 | +4.3 | 590,900 |
| 10/11 | 4,976 | 4,995 | 4,863 | 4,874 | -106 | -2.1 | 389,100 |
| 10/10 | 4,920 | 5,020 | 4,875 | 4,980 | +122 | +2.5 | 487,800 |
▶︎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
