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
4,396.4
円
(09:43)
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) | 3,480 (25/01/16) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 6,947 (24/03/04) | 3,480 (25/01/16) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/3 | 4,340 | 4,420 | 4,329 | 4,409 | +86 | +2.0 | 154,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/31 | 4,310 | 4,384 | 4,176 | 4,323 | +33 | +0.8 | 3,295,700 |
| 1/24 | 3,985 | 4,295 | 3,820 | 4,290 | +308 | +7.7 | 5,679,600 |
| 1/17 | 4,881 | 4,908 | 3,480 | 3,982 | -864 | -17.8 | 8,392,900 |
| 1/10 | 4,901 | 5,028 | 4,771 | 4,846 | +15 | +0.3 | 2,455,400 |
| 12/30 | 4,880 | 4,958 | 4,825 | 4,831 | -53 | -1.1 | 294,500 |
| 12/27 | 5,047 | 5,058 | 4,771 | 4,884 | -167 | -3.3 | 1,481,300 |
| 12/20 | 5,088 | 5,125 | 4,900 | 5,051 | -37 | -0.7 | 1,593,400 |
| 12/13 | 4,974 | 5,165 | 4,938 | 5,088 | +214 | +4.4 | 1,662,300 |
| 12/6 | 4,752 | 5,099 | 4,747 | 4,874 | +165 | +3.5 | 2,738,600 |
| 11/29 | 4,400 | 4,715 | 4,361 | 4,709 | +379 | +8.8 | 2,282,300 |
| 11/22 | 4,505 | 4,585 | 4,300 | 4,330 | -315 | -6.8 | 2,782,000 |
| 11/15 | 4,905 | 5,063 | 4,590 | 4,645 | -371 | -7.4 | 1,713,800 |
| 11/8 | 4,958 | 5,162 | 4,881 | 5,016 | +46 | +0.9 | 1,315,700 |
| 11/1 | 4,912 | 5,124 | 4,909 | 4,970 | +64 | +1.3 | 1,730,000 |
| 10/25 | 5,500 | 5,537 | 4,871 | 4,906 | -555 | -10.2 | 2,571,700 |
| 10/18 | 6,220 | 6,312 | 5,414 | 5,461 | -779 | -12.5 | 3,274,400 |
| 10/11 | 5,850 | 6,410 | 5,707 | 6,240 | +429 | +7.4 | 2,644,100 |
| 10/4 | 5,876 | 5,932 | 5,431 | 5,811 | -165 | -2.8 | 3,013,200 |
| 9/27 | 5,946 | 6,058 | 5,724 | 5,976 | +130 | +2.2 | 1,878,200 |
| 9/20 | 5,750 | 5,949 | 5,654 | 5,846 | +153 | +2.7 | 1,878,200 |
| 9/13 | 5,350 | 5,850 | 5,327 | 5,693 | +119 | +2.1 | 2,735,300 |
| 9/6 | 5,586 | 5,775 | 5,437 | 5,574 | +10 | +0.2 | 2,499,200 |
| 8/30 | 5,380 | 5,740 | 5,368 | 5,564 | +244 | +4.6 | 2,889,900 |
| 8/23 | 4,853 | 5,320 | 4,848 | 5,320 | +422 | +8.6 | 2,855,300 |
| 8/16 | 4,602 | 4,918 | 4,581 | 4,898 | +248 | +5.3 | 1,826,600 |
| 8/9 | 4,376 | 4,678 | 4,103 | 4,650 | +234 | +5.3 | 4,274,200 |
| 8/2 | 4,877 | 5,117 | 4,400 | 4,416 | -531 | -10.7 | 3,649,400 |
| 7/26 | 4,929 | 5,068 | 4,520 | 4,947 | -2 | +0.0 | 3,524,000 |
| 7/19 | 5,622 | 5,625 | 4,937 | 4,949 | -673 | -12.0 | 5,779,300 |
| 7/12 | 5,324 | 5,690 | 5,198 | 5,622 | +307 | +5.8 | 3,432,300 |
▶︎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
