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
ー
円
(ー)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 4,505 | 4,585 | 4,381 | 4,434 | -211 | -4.5 | 2,442,300 |
週次信用残
| 日付 | 終値 | 前週比率 | 売買単価 | 売買高(株) | 売り残(株) | 買い残(株) | 信用倍率 |
|---|---|---|---|---|---|---|---|
| 11/15 | 4,645 | -7.4 | 4,814 | 1,713,800 | 148,500 | 371,800 | 2.50 |
| 11/8 | 5,016 | +0.9 | 4,990 | 1,315,700 | 172,600 | 311,900 | 1.81 |
| 11/1 | 4,970 | +1.3 | 5,032 | 1,730,000 | 177,900 | 341,200 | 1.92 |
| 10/25 | 4,906 | -10.2 | 5,151 | 2,571,700 | 169,800 | 335,300 | 1.97 |
| 10/18 | 5,461 | -12.5 | 5,715 | 3,274,400 | 296,600 | 237,800 | 0.80 |
| 10/11 | 6,240 | +7.4 | 6,098 | 2,644,100 | 450,500 | 153,800 | 0.34 |
| 10/4 | 5,811 | -2.8 | 5,720 | 3,013,200 | 344,500 | 164,100 | 0.48 |
| 9/27 | 5,976 | +2.2 | 5,897 | 1,878,200 | 353,300 | 168,300 | 0.48 |
| 9/20 | 5,846 | +2.7 | 5,829 | 1,878,200 | 326,000 | 201,000 | 0.62 |
| 9/13 | 5,693 | +2.1 | 5,585 | 2,735,300 | 305,800 | 212,300 | 0.69 |
| 9/6 | 5,574 | +0.2 | 5,602 | 2,499,200 | 309,000 | 236,100 | 0.76 |
| 8/30 | 5,564 | +4.6 | 5,580 | 2,889,900 | 305,700 | 266,200 | 0.87 |
| 8/23 | 5,320 | +8.6 | 5,132 | 2,855,300 | 219,100 | 297,200 | 1.36 |
| 8/16 | 4,898 | +5.3 | 4,785 | 1,826,600 | 101,100 | 459,100 | 4.54 |
| 8/9 | 4,650 | +5.3 | 4,449 | 4,274,200 | 86,600 | 515,400 | 5.95 |
| 8/2 | 4,416 | -10.7 | 4,831 | 3,649,400 | 78,000 | 630,800 | 8.09 |
| 7/26 | 4,947 | +0.0 | 4,861 | 3,524,000 | 126,000 | 573,000 | 4.55 |
| 7/19 | 4,949 | -12.0 | 5,210 | 5,779,300 | 162,600 | 602,300 | 3.70 |
| 7/12 | 5,622 | +5.8 | 5,428 | 3,432,300 | 230,700 | 298,500 | 1.29 |
| 7/5 | 5,315 | -1.5 | 5,298 | 2,164,800 | 318,600 | 316,800 | 0.99 |
| 6/28 | 5,395 | +2.6 | 5,330 | 1,735,500 | 318,400 | 316,400 | 0.99 |
| 6/21 | 5,257 | +3.6 | 5,113 | 2,278,200 | 313,100 | 336,200 | 1.07 |
| 6/14 | 5,074 | -2.8 | 5,046 | 2,867,200 | 314,100 | 351,700 | 1.12 |
| 6/7 | 5,218 | +1.2 | 5,149 | 3,720,000 | 298,900 | 327,700 | 1.10 |
| 5/31 | 5,154 | -5.9 | 5,244 | 1,990,300 | 271,600 | 315,100 | 1.16 |
| 5/24 | 5,477 | -5.0 | 5,701 | 1,997,100 | 400,100 | 253,300 | 0.63 |
| 5/17 | 5,762 | -2.3 | 5,955 | 2,083,300 | 477,300 | 223,700 | 0.47 |
| 5/10 | 5,896 | +7.8 | 5,986 | 2,816,700 | 513,800 | 206,200 | 0.40 |
| 5/2 | 5,471 | -1.7 | 5,539 | 1,294,500 | 460,900 | 263,600 | 0.57 |
| 4/26 | 5,568 | +8.7 | 5,513 | 3,344,800 | 503,800 | 226,200 | 0.45 |
▶︎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
