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
5,992
円
(21:06)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/7 | 5,600 | 5,992 | 5,600 | 5,992 | +521 | +9.5 | 1,903,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 5,559 | 5,687 | 5,390 | 5,471 | -97 | -1.7 | 1,294,500 |
| 4/26 | 5,194 | 5,813 | 5,179 | 5,568 | +445 | +8.7 | 3,344,800 |
| 4/19 | 5,938 | 6,135 | 4,980 | 5,123 | -915 | -15.2 | 6,132,900 |
| 4/12 | 6,156 | 6,380 | 5,979 | 6,038 | -23 | -0.4 | 2,079,400 |
| 4/5 | 6,772 | 6,779 | 6,033 | 6,061 | -622 | -9.3 | 1,941,900 |
| 3/29 | 6,440 | 6,824 | 6,369 | 6,683 | +214 | +3.3 | 2,225,800 |
| 3/22 | 6,010 | 6,534 | 5,935 | 6,469 | +434 | +7.2 | 1,786,300 |
| 3/15 | 6,400 | 6,598 | 6,004 | 6,035 | -547 | -8.3 | 1,946,100 |
| 3/8 | 6,930 | 6,947 | 6,403 | 6,582 | -287 | -4.2 | 1,992,000 |
| 3/1 | 5,733 | 6,931 | 5,686 | 6,869 | +1,178 | +20.7 | 4,712,300 |
| 2/22 | 5,898 | 5,923 | 5,612 | 5,691 | -207 | -3.5 | 1,866,100 |
| 2/16 | 5,956 | 6,190 | 5,780 | 5,898 | -32 | -0.5 | 2,521,400 |
| 2/9 | 5,814 | 6,049 | 5,649 | 5,930 | +105 | +1.8 | 2,381,500 |
| 2/2 | 5,526 | 5,847 | 5,461 | 5,825 | +399 | +7.4 | 3,499,900 |
| 1/26 | 5,378 | 5,633 | 5,260 | 5,426 | +72 | +1.3 | 4,238,600 |
| 1/19 | 5,079 | 5,441 | 4,978 | 5,354 | +858 | +19.1 | 9,856,700 |
| 1/12 | 4,132 | 4,580 | 4,026 | 4,496 | +496 | +12.4 | 4,595,800 |
| 1/5 | 4,160 | 4,190 | 3,972 | 4,000 | -322 | -7.5 | 1,708,500 |
| 12/29 | 4,140 | 4,356 | 4,071 | 4,322 | +192 | +4.7 | 1,594,200 |
| 12/22 | 4,244 | 4,310 | 4,103 | 4,130 | -136 | -3.2 | 2,047,500 |
| 12/15 | 4,136 | 4,443 | 3,918 | 4,266 | +155 | +3.8 | 3,699,900 |
| 12/8 | 4,445 | 4,490 | 4,064 | 4,111 | -300 | -6.8 | 3,895,400 |
| 12/1 | 4,647 | 4,684 | 4,411 | 4,411 | -255 | -5.5 | 2,530,900 |
| 11/24 | 4,497 | 4,728 | 4,497 | 4,666 | +204 | +4.6 | 2,950,800 |
| 11/17 | 4,409 | 4,536 | 4,205 | 4,462 | +94 | +2.2 | 3,024,700 |
| 11/10 | 4,400 | 4,591 | 4,181 | 4,368 | +458 | +11.7 | 5,898,500 |
| 11/2 | 3,553 | 3,950 | 3,492 | 3,910 | +422 | +12.1 | 5,047,900 |
| 10/27 | 3,759 | 3,760 | 3,367 | 3,488 | -284 | -7.5 | 5,976,600 |
| 10/20 | 4,470 | 4,489 | 3,728 | 3,772 | -1,020 | -21.3 | 6,138,100 |
| 10/13 | 4,920 | 5,098 | 4,770 | 4,792 | -66 | -1.4 | 2,252,500 |
▶︎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