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
4,477.7
円
(15:24)
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 | 4,528 | 4,380 | 4,489 | +159 | +3.7 | 603,200 |
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 |
|---|---|---|---|---|---|---|---|
| 1/7 | 5,640 | -18.5 | 5,903 | 3,782,800 | 126,500 | 290,500 | 2.30 |
| 12/30 | 6,920 | -0.3 | 6,947 | 991,000 | 190,100 | 240,400 | 1.26 |
| 12/24 | 6,940 | +8.6 | 6,533 | 2,411,000 | 175,900 | 239,600 | 1.36 |
| 12/17 | 6,390 | -9.2 | 6,754 | 2,324,900 | 122,700 | 280,800 | 2.29 |
| 12/10 | 7,040 | -4.5 | 6,980 | 2,536,900 | 196,200 | 238,500 | 1.22 |
| 12/3 | 7,370 | -12.5 | 7,494 | 2,352,800 | 166,600 | 218,100 | 1.31 |
| 11/26 | 8,420 | +2.2 | 8,404 | 1,337,200 | 235,700 | 192,700 | 0.82 |
| 11/19 | 8,240 | +4.3 | 8,307 | 1,495,300 | 225,300 | 213,700 | 0.95 |
| 11/12 | 7,900 | -4.1 | 7,867 | 1,055,900 | 246,700 | 245,700 | 1.00 |
| 11/5 | 8,240 | +6.7 | 8,153 | 1,028,700 | 274,200 | 227,200 | 0.83 |
| 10/29 | 7,720 | +7.5 | 7,564 | 1,756,100 | 256,100 | 239,300 | 0.93 |
| 10/22 | 7,180 | -12.6 | 7,222 | 4,662,100 | 245,700 | 302,700 | 1.23 |
| 10/15 | 8,210 | +5.3 | 7,889 | 1,835,100 | 250,700 | 230,400 | 0.92 |
| 10/8 | 7,800 | -3.0 | 7,759 | 2,254,200 | 244,300 | 211,800 | 0.87 |
| 10/1 | 8,040 | -8.6 | 8,318 | 2,387,500 | 263,700 | 220,400 | 0.84 |
| 9/24 | 8,800 | +2.6 | 8,505 | 1,095,200 | 314,000 | 181,300 | 0.58 |
| 9/17 | 8,580 | +0.4 | 8,799 | 2,369,600 | 292,500 | 176,700 | 0.60 |
| 9/10 | 8,550 | -4.5 | 8,840 | 2,409,500 | 315,100 | 174,400 | 0.55 |
| 9/3 | 8,950 | +7.6 | 8,750 | 2,527,900 | 407,600 | 122,800 | 0.30 |
| 8/27 | 8,320 | +13.0 | 8,196 | 3,646,200 | 364,800 | 98,500 | 0.27 |
| 8/20 | 7,360 | -4.8 | 7,282 | 3,583,700 | 341,000 | 128,500 | 0.38 |
| 8/13 | 7,730 | +4.7 | 7,607 | 2,289,300 | 555,100 | 148,500 | 0.27 |
| 8/6 | 7,380 | +9.3 | 6,813 | 6,055,400 | 516,700 | 167,300 | 0.32 |
| 7/30 | 6,750 | -1.6 | 6,718 | 5,648,700 | 184,300 | 195,600 | 1.06 |
| 7/21 | 6,860 | -1.6 | 6,693 | 1,504,300 | 171,200 | 217,900 | 1.27 |
| 7/16 | 6,970 | -4.5 | 7,040 | 2,552,200 | 170,800 | 221,000 | 1.29 |
| 7/9 | 7,300 | +2.2 | 7,161 | 2,252,600 | 181,700 | 165,800 | 0.91 |
| 7/2 | 7,140 | +3.6 | 7,122 | 1,682,700 | 195,000 | 186,200 | 0.95 |
| 6/25 | 6,890 | +9.2 | 6,665 | 1,972,900 | 158,100 | 212,700 | 1.35 |
| 6/18 | 6,310 | -7.3 | 6,481 | 2,727,500 | 130,100 | 241,600 | 1.86 |
▶︎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
