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
4,428.1
円
(09:46)
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) |
|---|---|---|---|---|---|---|---|
| 11/25 | 4,400 | 4,488 | 4,380 | 4,429 | +99 | +2.3 | 128,400 |
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 |
|---|---|---|---|---|---|---|---|
| 3/3 | 4,340 | -5.0 | 4,454 | 3,570,100 | 1,121,700 | 493,000 | 0.44 |
| 2/24 | 4,570 | -5.4 | 4,663 | 2,573,600 | 1,258,700 | 379,600 | 0.30 |
| 2/17 | 4,830 | -7.8 | 5,050 | 2,362,500 | 1,405,500 | 283,200 | 0.20 |
| 2/10 | 5,240 | -1.9 | 5,288 | 3,101,700 | 1,534,200 | 260,000 | 0.17 |
| 2/3 | 5,340 | +9.5 | 5,036 | 4,496,900 | 1,599,500 | 321,800 | 0.20 |
| 1/27 | 4,875 | +7.5 | 4,841 | 3,832,500 | 1,268,200 | 429,200 | 0.34 |
| 1/20 | 4,535 | +2.1 | 4,596 | 8,072,400 | 1,077,000 | 499,800 | 0.46 |
| 1/13 | 4,440 | +5.3 | 4,352 | 2,772,800 | 983,900 | 546,200 | 0.56 |
| 1/6 | 4,215 | +3.6 | 4,074 | 2,470,400 | 961,900 | 602,000 | 0.63 |
| 12/30 | 4,070 | +0.3 | 4,020 | 3,121,500 | 955,700 | 599,200 | 0.63 |
| 12/23 | 4,060 | -7.6 | 4,159 | 5,067,600 | 1,065,500 | 608,200 | 0.57 |
| 12/16 | 4,395 | -8.0 | 4,628 | 4,403,200 | 1,193,700 | 632,900 | 0.53 |
| 12/9 | 4,775 | -5.3 | 4,807 | 4,277,500 | 1,255,600 | 513,200 | 0.41 |
| 12/2 | 5,040 | -0.8 | 5,066 | 4,049,200 | 1,411,500 | 356,400 | 0.25 |
| 11/25 | 5,080 | +4.6 | 5,010 | 4,230,000 | 1,417,600 | 422,800 | 0.30 |
| 11/18 | 4,855 | -3.5 | 5,073 | 6,698,300 | 1,281,700 | 504,000 | 0.39 |
| 11/11 | 5,030 | +19.3 | 4,571 | 7,183,000 | 1,540,600 | 462,000 | 0.30 |
| 11/4 | 4,215 | -1.2 | 4,224 | 4,150,700 | 1,473,100 | 414,100 | 0.28 |
| 10/28 | 4,265 | +16.1 | 4,030 | 11,003,800 | 1,557,400 | 409,400 | 0.26 |
| 10/21 | 3,675 | +6.7 | 3,708 | 15,071,900 | 934,400 | 461,800 | 0.49 |
| 10/14 | 3,445 | +0.9 | 3,318 | 3,649,500 | 611,900 | 587,900 | 0.96 |
| 10/7 | 3,415 | +10.9 | 3,355 | 5,482,100 | 527,100 | 630,700 | 1.20 |
| 9/30 | 3,080 | -5.1 | 3,150 | 4,290,500 | 387,300 | 864,800 | 2.23 |
| 9/22 | 3,245 | -5.5 | 3,263 | 3,157,300 | 467,800 | 886,900 | 1.90 |
| 9/16 | 3,435 | +0.6 | 3,506 | 5,409,800 | 568,400 | 778,800 | 1.37 |
| 9/9 | 3,415 | +1.0 | 3,356 | 4,458,300 | 566,800 | 812,100 | 1.43 |
| 9/2 | 3,380 | -7.4 | 3,409 | 4,728,400 | 510,900 | 830,200 | 1.62 |
| 8/26 | 3,650 | -1.8 | 3,538 | 6,515,900 | 609,100 | 718,300 | 1.18 |
| 8/19 | 3,715 | -5.2 | 3,854 | 5,060,700 | 639,700 | 639,300 | 1.00 |
| 8/12 | 3,920 | +0.6 | 3,917 | 3,663,200 | 735,700 | 469,000 | 0.64 |
▶︎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
