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
4,430
円
(22:22)
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 |
|---|---|---|---|---|---|---|---|
| 9/22 | 4,848 | -5.7 | 4,912 | 1,915,600 | 522,700 | 582,700 | 1.11 |
| 9/15 | 5,143 | -3.3 | 5,056 | 2,428,100 | 605,600 | 504,000 | 0.83 |
| 9/8 | 5,319 | -2.9 | 5,402 | 2,005,900 | 743,600 | 445,600 | 0.60 |
| 9/1 | 5,476 | +5.9 | 5,405 | 1,724,700 | 776,300 | 420,800 | 0.54 |
| 8/25 | 5,171 | +1.9 | 5,171 | 1,745,600 | 731,500 | 497,700 | 0.68 |
| 8/18 | 5,075 | -4.0 | 5,140 | 2,897,000 | 692,000 | 543,500 | 0.79 |
| 8/10 | 5,288 | -6.7 | 5,457 | 2,035,800 | 658,300 | 511,900 | 0.78 |
| 8/4 | 5,668 | -3.1 | 5,876 | 4,429,400 | 754,600 | 427,900 | 0.57 |
| 7/28 | 5,850 | +3.3 | 5,776 | 4,763,800 | 978,000 | 406,200 | 0.42 |
| 7/21 | 5,662 | -1.9 | 5,843 | 5,924,800 | 863,400 | 572,500 | 0.66 |
| 7/14 | 5,774 | +4.2 | 5,709 | 2,258,000 | 826,800 | 421,200 | 0.51 |
| 7/7 | 5,544 | -2.4 | 5,662 | 1,823,700 | 803,400 | 428,500 | 0.53 |
| 6/30 | 5,679 | -1.3 | 5,614 | 2,610,500 | 828,100 | 448,700 | 0.54 |
| 6/23 | 5,753 | -9.8 | 6,089 | 3,898,600 | 879,700 | 398,300 | 0.45 |
| 6/16 | 6,375 | +4.1 | 6,325 | 2,445,900 | 1,172,600 | 211,500 | 0.18 |
| 6/9 | 6,125 | -2.5 | 6,174 | 3,327,900 | 1,175,000 | 219,600 | 0.19 |
| 6/2 | 6,280 | +9.2 | 5,916 | 2,700,500 | 1,281,600 | 208,000 | 0.16 |
| 5/26 | 5,750 | +0.2 | 5,772 | 2,009,100 | 1,158,300 | 200,900 | 0.17 |
| 5/19 | 5,740 | +3.4 | 5,656 | 2,406,000 | 1,140,500 | 218,900 | 0.19 |
| 5/12 | 5,550 | -0.2 | 5,514 | 2,048,800 | 1,144,600 | 284,300 | 0.25 |
| 5/2 | 5,560 | -1.1 | 5,541 | 758,800 | ー | ー | ー |
| 4/28 | 5,620 | -3.8 | 5,599 | 2,668,900 | 1,230,400 | 260,500 | 0.21 |
| 4/21 | 5,840 | +13.4 | 5,850 | 7,512,100 | 1,334,000 | 249,400 | 0.19 |
| 4/14 | 5,150 | +8.0 | 4,902 | 3,521,400 | 1,195,400 | 323,400 | 0.27 |
| 4/7 | 4,770 | +4.5 | 4,847 | 4,557,200 | 1,089,400 | 366,900 | 0.34 |
| 3/31 | 4,565 | -6.9 | 4,801 | 4,154,900 | 1,221,200 | 491,300 | 0.40 |
| 3/24 | 4,905 | -4.8 | 4,905 | 4,191,600 | 1,278,000 | 332,100 | 0.26 |
| 3/17 | 5,150 | +12.0 | 4,791 | 4,174,000 | 1,359,200 | 265,300 | 0.20 |
| 3/10 | 4,600 | +6.0 | 4,657 | 3,819,200 | 1,258,800 | 416,600 | 0.33 |
| 3/3 | 4,340 | -5.0 | 4,454 | 3,570,100 | 1,121,700 | 493,000 | 0.44 |
▶︎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
