3994 (株)マネーフォワード の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 5,600 | 5,652 | 5,408 | 5,471 | 359,400 | 5,471 |
| 2024-05-01 | 5,538 | 5,687 | 5,390 | 5,642 | 450,000 | 5,642 |
| 2024-04-30 | 5,559 | 5,640 | 5,445 | 5,600 | 485,100 | 5,600 |
| 2024-04-26 | 5,494 | 5,568 | 5,417 | 5,568 | 410,400 | 5,568 |
| 2024-04-25 | 5,570 | 5,570 | 5,453 | 5,529 | 322,500 | 5,529 |
| 2024-04-24 | 5,601 | 5,685 | 5,547 | 5,581 | 615,600 | 5,581 |
| 2024-04-23 | 5,710 | 5,813 | 5,369 | 5,463 | 851,400 | 5,463 |
| 2024-04-22 | 5,194 | 5,627 | 5,179 | 5,613 | 1,144,900 | 5,613 |
| 2024-04-19 | 5,280 | 5,280 | 4,980 | 5,123 | 651,700 | 5,123 |
| 2024-04-18 | 5,175 | 5,324 | 5,080 | 5,215 | 707,200 | 5,215 |
| 2024-04-17 | 5,568 | 5,575 | 5,172 | 5,219 | 1,340,400 | 5,219 |
| 2024-04-16 | 5,460 | 5,709 | 5,390 | 5,625 | 889,900 | 5,625 |
| 2024-04-15 | 5,938 | 6,135 | 5,403 | 5,495 | 2,543,700 | 5,495 |
| 2024-04-12 | 6,155 | 6,245 | 6,016 | 6,038 | 537,500 | 6,038 |
| 2024-04-11 | 6,136 | 6,170 | 5,979 | 6,025 | 577,900 | 6,025 |
| 2024-04-10 | 6,350 | 6,380 | 6,251 | 6,296 | 288,500 | 6,296 |
| 2024-04-09 | 6,255 | 6,359 | 6,243 | 6,344 | 245,500 | 6,344 |
| 2024-04-08 | 6,156 | 6,312 | 6,080 | 6,260 | 430,000 | 6,260 |
| 2024-04-05 | 6,200 | 6,221 | 6,033 | 6,061 | 402,500 | 6,061 |
| 2024-04-04 | 6,300 | 6,414 | 6,215 | 6,329 | 397,000 | 6,329 |
| 2024-04-03 | 6,467 | 6,523 | 6,265 | 6,269 | 399,600 | 6,269 |
| 2024-04-02 | 6,574 | 6,622 | 6,480 | 6,530 | 474,800 | 6,530 |
| 2024-04-01 | 6,772 | 6,779 | 6,526 | 6,574 | 268,000 | 6,574 |
| 2024-03-29 | 6,720 | 6,790 | 6,563 | 6,683 | 319,300 | 6,683 |
| 2024-03-28 | 6,634 | 6,735 | 6,584 | 6,725 | 494,400 | 6,725 |
| 2024-03-27 | 6,740 | 6,824 | 6,661 | 6,715 | 574,600 | 6,715 |
| 2024-03-26 | 6,480 | 6,630 | 6,466 | 6,587 | 302,600 | 6,587 |
| 2024-03-25 | 6,440 | 6,553 | 6,369 | 6,505 | 534,900 | 6,505 |
| 2024-03-22 | 6,350 | 6,481 | 6,310 | 6,469 | 343,600 | 6,469 |
| 2024-03-21 | 6,365 | 6,534 | 6,301 | 6,450 | 533,400 | 6,450 |
| 2024-03-19 | 6,050 | 6,194 | 6,010 | 6,165 | 326,200 | 6,165 |
| 2024-03-18 | 6,010 | 6,143 | 5,935 | 6,119 | 583,100 | 6,119 |
| 2024-03-15 | 6,240 | 6,303 | 6,004 | 6,035 | 669,600 | 6,035 |
| 2024-03-14 | 6,364 | 6,388 | 6,251 | 6,327 | 291,600 | 6,327 |
| 2024-03-13 | 6,500 | 6,598 | 6,406 | 6,433 | 226,900 | 6,433 |
| 2024-03-12 | 6,331 | 6,498 | 6,232 | 6,498 | 287,100 | 6,498 |
| 2024-03-11 | 6,400 | 6,440 | 6,288 | 6,431 | 470,900 | 6,431 |
| 2024-03-08 | 6,578 | 6,734 | 6,524 | 6,582 | 352,100 | 6,582 |
| 2024-03-07 | 6,760 | 6,765 | 6,628 | 6,649 | 282,800 | 6,649 |
| 2024-03-06 | 6,500 | 6,630 | 6,403 | 6,612 | 480,800 | 6,612 |
| 2024-03-05 | 6,688 | 6,731 | 6,559 | 6,678 | 422,700 | 6,678 |
| 2024-03-04 | 6,930 | 6,947 | 6,724 | 6,779 | 453,600 | 6,779 |
| 2024-03-01 | 6,631 | 6,931 | 6,610 | 6,869 | 969,600 | 6,869 |
| 2024-02-29 | 6,575 | 6,740 | 6,511 | 6,610 | 1,002,300 | 6,610 |
| 2024-02-28 | 6,278 | 6,675 | 6,272 | 6,587 | 1,473,700 | 6,587 |
| 2024-02-27 | 5,960 | 6,209 | 5,915 | 6,180 | 812,300 | 6,180 |
| 2024-02-26 | 5,733 | 5,984 | 5,686 | 5,873 | 454,400 | 5,873 |
| 2024-02-22 | 5,764 | 5,812 | 5,612 | 5,691 | 446,200 | 5,691 |
| 2024-02-21 | 5,743 | 5,769 | 5,675 | 5,712 | 416,000 | 5,712 |
| 2024-02-20 | 5,830 | 5,851 | 5,691 | 5,749 | 360,400 | 5,749 |
| 2024-02-19 | 5,898 | 5,923 | 5,678 | 5,816 | 643,500 | 5,816 |
| 2024-02-16 | 5,925 | 5,971 | 5,780 | 5,898 | 653,900 | 5,898 |
| 2024-02-15 | 5,953 | 6,030 | 5,855 | 5,922 | 535,600 | 5,922 |
| 2024-02-14 | 5,931 | 5,997 | 5,894 | 5,897 | 575,200 | 5,897 |
| 2024-02-13 | 5,956 | 6,190 | 5,889 | 6,098 | 756,700 | 6,098 |
| 2024-02-09 | 5,836 | 6,049 | 5,807 | 5,930 | 686,400 | 5,930 |
| 2024-02-08 | 5,741 | 5,834 | 5,691 | 5,771 | 441,100 | 5,771 |
| 2024-02-07 | 5,745 | 5,793 | 5,654 | 5,736 | 325,700 | 5,736 |
| 2024-02-06 | 5,728 | 5,784 | 5,701 | 5,727 | 358,800 | 5,727 |
| 2024-02-05 | 5,814 | 5,866 | 5,649 | 5,815 | 569,500 | 5,815 |
| 2024-02-02 | 5,804 | 5,827 | 5,711 | 5,825 | 528,300 | 5,825 |
| 2024-02-01 | 5,797 | 5,823 | 5,700 | 5,704 | 681,000 | 5,704 |
| 2024-01-31 | 5,667 | 5,847 | 5,645 | 5,847 | 885,400 | 5,847 |
| 2024-01-30 | 5,642 | 5,723 | 5,539 | 5,695 | 888,100 | 5,695 |
| 2024-01-29 | 5,526 | 5,535 | 5,461 | 5,482 | 517,100 | 5,482 |
| 2024-01-26 | 5,494 | 5,633 | 5,401 | 5,426 | 846,800 | 5,426 |
| 2024-01-25 | 5,444 | 5,500 | 5,308 | 5,498 | 915,100 | 5,498 |
| 2024-01-24 | 5,574 | 5,575 | 5,378 | 5,393 | 656,800 | 5,393 |
| 2024-01-23 | 5,398 | 5,536 | 5,390 | 5,474 | 994,700 | 5,474 |
| 2024-01-22 | 5,378 | 5,460 | 5,260 | 5,298 | 825,200 | 5,298 |
| 2024-01-19 | 5,149 | 5,363 | 5,132 | 5,354 | 1,115,800 | 5,354 |
| 2024-01-18 | 5,206 | 5,255 | 5,057 | 5,064 | 834,700 | 5,064 |
| 2024-01-17 | 5,290 | 5,344 | 5,132 | 5,255 | 1,962,500 | 5,255 |
| 2024-01-16 | 5,249 | 5,441 | 5,132 | 5,343 | 2,558,200 | 5,343 |
| 2024-01-15 | 5,079 | 5,196 | 4,978 | 5,196 | 3,385,500 | 5,196 |
| 2024-01-12 | 4,550 | 4,550 | 4,416 | 4,496 | 1,011,500 | 4,496 |
| 2024-01-11 | 4,570 | 4,580 | 4,447 | 4,447 | 1,400,500 | 4,447 |
| 2024-01-10 | 4,145 | 4,331 | 4,086 | 4,331 | 678,000 | 4,331 |
| 2024-01-09 | 4,132 | 4,144 | 4,026 | 4,122 | 1,505,800 | 4,122 |
| 2024-01-05 | 4,089 | 4,110 | 3,972 | 4,000 | 1,112,300 | 4,000 |
| 2024-01-04 | 4,160 | 4,190 | 4,065 | 4,155 | 596,200 | 4,155 |
分割・併合履歴 ： [2020-11-27]1株→2株
