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) |
|---|---|---|---|---|---|---|---|
| 11/25 | 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 |
|---|---|---|---|---|---|---|---|
| 6/11 | 6,810 | +21.2 | 6,607 | 3,926,800 | 201,600 | 218,000 | 1.08 |
| 6/4 | 5,620 | +5.1 | 5,653 | 1,296,400 | 68,600 | 200,600 | 2.92 |
| 5/28 | 5,350 | -0.7 | 5,398 | 1,080,800 | 55,900 | 231,700 | 4.14 |
| 5/21 | 5,390 | +7.4 | 5,082 | 1,391,800 | 42,400 | 251,000 | 5.92 |
| 5/14 | 5,020 | -6.9 | 5,060 | 1,705,700 | 38,800 | 234,700 | 6.05 |
| 5/7 | 5,390 | -7.9 | 5,459 | 957,800 | ー | ー | ー |
| 4/30 | 5,850 | +11.2 | 5,661 | 1,756,200 | 138,800 | 260,100 | 1.87 |
| 4/23 | 5,260 | +1.4 | 5,308 | 2,740,400 | 106,100 | 326,000 | 3.07 |
| 4/16 | 5,190 | +19.0 | 4,736 | 4,330,600 | 116,700 | 366,700 | 3.14 |
| 4/9 | 4,360 | +2.2 | 4,268 | 962,100 | 22,400 | 402,800 | 17.98 |
| 4/2 | 4,265 | +1.6 | 4,179 | 1,255,400 | 26,400 | 424,900 | 16.09 |
| 3/26 | 4,200 | -4.7 | 4,166 | 1,505,900 | 28,000 | 472,500 | 16.88 |
| 3/19 | 4,405 | -2.1 | 4,488 | 1,099,000 | 12,900 | 385,500 | 29.88 |
| 3/12 | 4,500 | -2.6 | 4,471 | 1,279,900 | 17,500 | 332,100 | 18.98 |
| 3/5 | 4,620 | +1.7 | 4,602 | 1,455,700 | 35,000 | 288,700 | 8.25 |
| 2/26 | 4,545 | -0.3 | 4,645 | 1,361,700 | 33,600 | 302,000 | 8.99 |
| 2/19 | 4,560 | -2.6 | 4,839 | 1,883,000 | 40,700 | 280,300 | 6.89 |
| 2/12 | 4,680 | +3.7 | 4,471 | 1,192,500 | 28,900 | 429,500 | 14.86 |
| 2/5 | 4,515 | +5.0 | 4,509 | 1,487,700 | 27,500 | 427,700 | 15.55 |
| 1/29 | 4,300 | -10.9 | 4,473 | 1,988,800 | 31,700 | 462,100 | 14.58 |
| 1/22 | 4,825 | +9.2 | 4,745 | 2,543,200 | 33,400 | 398,900 | 11.94 |
| 1/15 | 4,420 | -9.1 | 4,566 | 1,675,200 | 32,100 | 405,700 | 12.64 |
| 1/8 | 4,860 | -1.1 | 4,957 | 1,383,200 | 31,200 | 324,900 | 10.41 |
| 12/30 | 4,915 | +7.7 | 4,760 | 795,400 | 25,700 | 303,900 | 11.82 |
| 12/25 | 4,565 | +1.7 | 4,405 | 1,316,900 | 32,100 | 380,400 | 11.85 |
| 12/18 | 4,490 | +0.6 | 4,458 | 983,600 | 26,100 | 451,100 | 17.28 |
| 12/11 | 4,465 | -5.5 | 4,419 | 1,388,100 | 28,200 | 411,000 | 14.57 |
| 12/4 | 4,725 | +7.5 | 4,765 | 1,624,600 | 12,200 | 382,900 | 31.39 |
| 11/27 | 4,395 | -1.8 | 4,521 | 1,029,800 | 12,900 | 432,700 | 33.54 |
| 11/20 | 4,475 | -6.3 | 4,597 | 1,745,200 | 10,600 | 196,400 | 18.53 |
▶︎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
