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) |
|---|---|---|---|---|---|---|---|
| 24/06 | 5,181 | 5,221 | 5,075 | 5,085 | -69 | -1.3 | 448,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/11 | 7,980 | 8,680 | 7,580 | 7,820 | +100 | +1.3 | 5,432,100 |
| 21/10 | 8,000 | 8,260 | 6,880 | 7,720 | -270 | -3.4 | 10,864,500 |
| 21/09 | 8,830 | 9,190 | 7,850 | 7,990 | -870 | -9.8 | 9,370,100 |
| 21/08 | 6,690 | 8,870 | 6,100 | 8,860 | +2,110 | +31.3 | 16,637,200 |
| 21/07 | 7,120 | 7,430 | 6,330 | 6,750 | -340 | -4.8 | 12,580,500 |
| 21/06 | 5,570 | 7,320 | 5,460 | 7,090 | +1,600 | +29.1 | 10,803,400 |
| 21/05 | 5,620 | 5,630 | 4,750 | 5,490 | -360 | -6.2 | 5,316,300 |
| 21/04 | 4,230 | 5,890 | 4,105 | 5,850 | +1,670 | +40.0 | 10,365,400 |
| 21/03 | 4,675 | 4,840 | 3,940 | 4,180 | -365 | -8.0 | 6,019,800 |
| 21/02 | 4,305 | 5,130 | 4,245 | 4,545 | +245 | +5.7 | 5,924,900 |
| 21/01 | 4,915 | 5,180 | 4,175 | 4,300 | -615 | -12.5 | 7,590,400 |
| 20/12 | 4,695 | 5,030 | 4,210 | 4,915 | +195 | +4.1 | 5,775,000 |
| 20/11 | 4,640 | 5,325 | 4,320 | 4,720 | +5 | +0.1 | 8,128,000 |
| 20/10 | 3,855 | 5,080 | 3,810 | 4,715 | +925 | +24.4 | 15,549,800 |
| 20/09 | 3,900 | 4,035 | 3,500 | 3,790 | +10 | +0.3 | 6,748,400 |
| 20/08 | 3,570 | 4,365 | 3,530 | 3,780 | +215 | +6.0 | 9,474,600 |
| 20/07 | 2,990 | 3,950 | 2,930 | 3,565 | +580 | +19.4 | 9,503,000 |
| 20/06 | 3,470 | 3,615 | 2,810 | 2,985 | -525 | -15.0 | 5,731,600 |
| 20/05 | 2,465 | 3,515 | 2,442 | 3,510 | +995 | +39.6 | 6,031,200 |
| 20/04 | 2,102 | 2,725 | 1,925 | 2,515 | +455 | +22.1 | 7,582,000 |
| 20/03 | 2,265 | 2,535 | 1,765 | 2,060 | -240 | -10.4 | 9,849,600 |
| 20/02 | 2,510 | 2,660 | 2,277 | 2,300 | -255 | -10.0 | 5,402,400 |
| 20/01 | 2,600 | 2,725 | 2,310 | 2,555 | -80 | -3.0 | 7,788,800 |
| 19/12 | 2,407 | 2,665 | 2,260 | 2,635 | +223 | +9.3 | 5,360,800 |
| 19/11 | 1,927 | 2,445 | 1,925 | 2,412 | +467 | +24.0 | 4,360,800 |
| 19/10 | 1,817 | 2,062 | 1,635 | 1,945 | +155 | +8.7 | 5,890,600 |
| 19/09 | 1,692 | 1,872 | 1,687 | 1,790 | +105 | +6.2 | 4,520,000 |
| 19/08 | 1,667 | 1,715 | 1,496 | 1,685 | +18 | +1.1 | 4,131,600 |
| 19/07 | 1,797 | 2,035 | 1,612 | 1,667 | -113 | -6.4 | 10,530,800 |
| 19/06 | 1,955 | 2,015 | 1,580 | 1,780 | -210 | -10.6 | 7,135,000 |
▶︎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