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20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) | 3,367 (23/10/26) |
| 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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 5,559 | 5,687 | 5,390 | 5,471 | -97 | -1.7 | 1,653,900 |
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 |
|---|---|---|---|---|---|---|---|
| 4/26 | 5,568 | +8.7 | 5,513 | 3,344,800 | 503,800 | 226,200 | 0.45 |
| 4/19 | 5,123 | -15.2 | 5,449 | 6,132,900 | 351,500 | 281,900 | 0.80 |
| 4/12 | 6,038 | -0.4 | 6,163 | 2,079,400 | 558,900 | 207,700 | 0.37 |
| 4/5 | 6,061 | -9.3 | 6,369 | 1,941,900 | 622,200 | 146,800 | 0.24 |
| 3/29 | 6,683 | +3.3 | 6,635 | 2,225,800 | 659,100 | 161,100 | 0.24 |
| 3/22 | 6,469 | +7.2 | 6,253 | 1,786,300 | 644,200 | 158,200 | 0.25 |
| 3/15 | 6,035 | -8.3 | 6,287 | 1,946,100 | 639,200 | 159,900 | 0.25 |
| 3/8 | 6,582 | -4.2 | 6,661 | 1,992,000 | 711,900 | 148,100 | 0.21 |
| 3/1 | 6,869 | +20.7 | 6,470 | 4,712,300 | 757,800 | 200,700 | 0.26 |
| 2/22 | 5,691 | -3.5 | 5,737 | 1,866,100 | 792,100 | 199,200 | 0.25 |
| 2/16 | 5,898 | -0.5 | 5,974 | 2,521,400 | 840,100 | 179,900 | 0.21 |
| 2/9 | 5,930 | +1.8 | 5,811 | 2,381,500 | 937,000 | 171,700 | 0.18 |
| 2/2 | 5,825 | +7.4 | 5,693 | 3,499,900 | 958,600 | 238,100 | 0.25 |
| 1/26 | 5,426 | +1.3 | 5,436 | 4,238,600 | 828,500 | 239,500 | 0.29 |
| 1/19 | 5,354 | +19.1 | 5,215 | 9,856,700 | 795,200 | 319,800 | 0.40 |
| 1/12 | 4,496 | +12.4 | 4,330 | 4,595,800 | 593,800 | 415,200 | 0.70 |
| 1/5 | 4,000 | -7.5 | 4,050 | 1,708,500 | ー | ー | ー |
| 12/29 | 4,322 | +4.7 | 4,222 | 1,594,200 | 509,700 | 440,000 | 0.86 |
| 12/22 | 4,130 | -3.2 | 4,190 | 2,047,500 | 537,100 | 487,100 | 0.91 |
| 12/15 | 4,266 | +3.8 | 4,185 | 3,699,900 | 563,700 | 485,800 | 0.86 |
| 12/8 | 4,111 | -6.8 | 4,221 | 3,895,400 | 550,000 | 518,900 | 0.94 |
| 12/1 | 4,411 | -5.5 | 4,532 | 2,530,900 | 585,700 | 506,800 | 0.87 |
| 11/24 | 4,666 | +4.6 | 4,625 | 2,950,800 | 672,900 | 522,400 | 0.78 |
| 11/17 | 4,462 | +2.2 | 4,425 | 3,024,700 | 681,700 | 514,300 | 0.75 |
| 11/10 | 4,368 | +11.7 | 4,358 | 5,898,500 | 679,900 | 590,400 | 0.87 |
| 11/2 | 3,910 | +12.1 | 3,725 | 5,047,900 | 499,200 | 675,400 | 1.35 |
| 10/27 | 3,488 | -7.5 | 3,552 | 5,976,600 | 428,100 | 774,400 | 1.81 |
| 10/20 | 3,772 | -21.3 | 4,019 | 6,138,100 | 383,000 | 736,700 | 1.92 |
| 10/13 | 4,792 | -1.4 | 4,944 | 2,252,500 | 447,500 | 569,200 | 1.27 |
| 10/6 | 4,858 | +1.2 | 4,758 | 2,259,100 | 450,500 | 558,800 | 1.24 |
▶︎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