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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 5,538 | 6,215 | 5,390 | 5,849 | +249 | +4.5 | 7,262,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 6,772 | 6,779 | 4,980 | 5,600 | -1,083 | -16.2 | 13,984,100 |
| 24/03 | 6,631 | 6,947 | 5,935 | 6,683 | +73 | +1.1 | 8,919,800 |
| 24/02 | 5,797 | 6,740 | 5,612 | 6,610 | +763 | +13.1 | 11,721,000 |
| 24/01 | 4,160 | 5,847 | 3,972 | 5,847 | +1,525 | +35.3 | 22,690,200 |
| 23/12 | 4,489 | 4,508 | 3,918 | 4,322 | -220 | -4.8 | 11,794,700 |
| 23/11 | 3,816 | 4,728 | 3,715 | 4,542 | +770 | +20.4 | 16,215,400 |
| 23/10 | 4,864 | 5,098 | 3,367 | 3,772 | -1,030 | -21.5 | 19,306,000 |
| 23/09 | 5,501 | 5,539 | 4,675 | 4,802 | -683 | -12.5 | 8,624,500 |
| 23/08 | 6,160 | 6,291 | 4,995 | 5,485 | -658 | -10.7 | 11,615,800 |
| 23/07 | 5,702 | 6,319 | 5,384 | 6,143 | +464 | +8.2 | 15,649,200 |
| 23/06 | 5,810 | 6,487 | 5,439 | 5,679 | -161 | -2.8 | 13,711,000 |
| 23/05 | 5,660 | 5,890 | 5,380 | 5,840 | +220 | +3.9 | 8,495,100 |
| 23/04 | 4,725 | 6,040 | 4,660 | 5,620 | +1,055 | +23.1 | 18,259,600 |
| 23/03 | 4,505 | 5,190 | 4,315 | 4,565 | +65 | +1.4 | 18,499,700 |
| 23/02 | 4,820 | 5,380 | 4,430 | 4,500 | -235 | -5.0 | 12,588,500 |
| 23/01 | 4,030 | 5,010 | 3,950 | 4,735 | +665 | +16.3 | 18,504,400 |
| 22/12 | 5,180 | 5,290 | 3,900 | 4,070 | -815 | -16.7 | 18,924,100 |
| 22/11 | 4,235 | 5,280 | 4,065 | 4,885 | +645 | +15.2 | 22,804,600 |
| 22/10 | 3,045 | 4,415 | 2,976 | 4,240 | +1,160 | +37.7 | 36,659,600 |
| 22/09 | 3,445 | 3,735 | 3,035 | 3,080 | -435 | -12.4 | 19,045,100 |
| 22/08 | 3,390 | 4,075 | 3,310 | 3,515 | +110 | +3.2 | 23,518,200 |
| 22/07 | 3,355 | 3,930 | 2,781 | 3,405 | +25 | +0.7 | 31,495,400 |
| 22/06 | 3,555 | 3,595 | 2,998 | 3,380 | -225 | -6.2 | 25,682,100 |
| 22/05 | 4,300 | 4,405 | 2,843 | 3,605 | -875 | -19.5 | 29,917,600 |
| 22/04 | 5,400 | 6,250 | 4,275 | 4,480 | -1,010 | -18.4 | 19,598,400 |
| 22/03 | 5,180 | 5,840 | 4,755 | 5,490 | +460 | +9.2 | 23,357,600 |
| 22/02 | 5,600 | 5,830 | 4,290 | 5,030 | -70 | -1.4 | 21,195,600 |
| 22/01 | 6,960 | 6,970 | 4,450 | 5,100 | -1,820 | -26.3 | 20,765,600 |
| 21/12 | 7,520 | 7,640 | 6,070 | 6,920 | -900 | -11.5 | 10,101,600 |
| 21/11 | 7,980 | 8,680 | 7,580 | 7,820 | +100 | +1.3 | 5,432,100 |
▶︎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