！決算発表予定日 2025/01/14
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
5,046.2
円
(15:22)
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) | 3,972 (24/01/05) |
| 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) |
|---|---|---|---|---|---|---|---|
| 24/12 | 4,752 | 5,165 | 4,747 | 5,036 | +327 | +6.9 | 5,384,300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 19/05 | 2,310 | 2,342 | 1,800 | 1,990 | -282 | -12.4 | 7,108,800 |
| 19/04 | 2,310 | 2,435 | 1,877 | 2,272 | -40 | -1.7 | 9,192,200 |
| 19/03 | 1,887 | 2,322 | 1,712 | 2,312 | +460 | +24.8 | 6,867,000 |
| 19/02 | 1,545 | 1,945 | 1,525 | 1,852 | +312 | +20.3 | 5,045,200 |
| 19/01 | 1,630 | 1,747 | 1,417 | 1,540 | -147 | -8.7 | 9,973,800 |
| 18/12 | 2,090 | 2,102 | 1,319 | 1,687 | -348 | -17.1 | 15,712,800 |
| 18/11 | 1,895 | 2,117 | 1,755 | 2,035 | +135 | +7.1 | 4,675,800 |
| 18/10 | 2,490 | 2,585 | 1,685 | 1,900 | -625 | -24.8 | 8,611,000 |
| 18/09 | 2,315 | 2,540 | 2,067 | 2,525 | +185 | +7.9 | 5,702,200 |
| 18/08 | 2,555 | 2,585 | 2,005 | 2,340 | -205 | -8.1 | 5,741,000 |
| 18/07 | 2,780 | 2,865 | 2,425 | 2,545 | -195 | -7.1 | 6,305,800 |
| 18/06 | 2,725 | 3,055 | 2,555 | 2,740 | +50 | +1.9 | 9,307,600 |
| 18/05 | 2,240 | 2,770 | 2,225 | 2,690 | +465 | +20.9 | 10,027,800 |
| 18/04 | 2,300 | 2,500 | 1,990 | 2,225 | -55 | -2.4 | 8,167,800 |
| 18/03 | 2,375 | 3,190 | 2,032 | 2,280 | -35 | -1.5 | 15,772,200 |
| 18/02 | 1,710 | 2,575 | 1,525 | 2,315 | +608 | +35.6 | 9,340,800 |
| 18/01 | 1,625 | 1,707 | 1,547 | 1,707 | +127 | +8.0 | 5,426,400 |
| 17/12 | 1,747 | 1,747 | 1,507 | 1,580 | -117 | -6.9 | 3,563,600 |
| 17/11 | 1,575 | 1,770 | 1,471 | 1,697 | +130 | +8.3 | 5,322,800 |
| 17/10 | 1,625 | 1,712 | 1,346 | 1,567 | +25 | +1.6 | 14,511,600 |
| 17/09 | 1,500 | 1,637 | 1,465 | 1,542 | ー | ー | 11,494,000 |
▶︎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
