3994 (株)マネーフォワード の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 3,862 | 3,908 | 3,793 | 3,871 | 742,000 | 3,871 |
| 2025-04-03 | 3,757 | 3,905 | 3,755 | 3,890 | 548,300 | 3,890 |
| 2025-04-02 | 3,857 | 3,880 | 3,811 | 3,861 | 417,800 | 3,861 |
| 2025-04-01 | 3,960 | 4,030 | 3,786 | 3,787 | 572,200 | 3,787 |
| 2025-03-31 | 3,955 | 4,066 | 3,955 | 4,005 | 522,200 | 4,005 |
| 2025-03-28 | 4,079 | 4,093 | 4,005 | 4,023 | 364,900 | 4,023 |
| 2025-03-27 | 4,030 | 4,105 | 4,012 | 4,088 | 456,400 | 4,088 |
| 2025-03-26 | 4,150 | 4,187 | 4,078 | 4,100 | 613,800 | 4,100 |
| 2025-03-25 | 4,293 | 4,295 | 4,157 | 4,176 | 460,000 | 4,176 |
| 2025-03-24 | 4,230 | 4,266 | 4,200 | 4,228 | 511,200 | 4,228 |
| 2025-03-21 | 4,385 | 4,400 | 4,265 | 4,273 | 535,500 | 4,273 |
| 2025-03-19 | 4,380 | 4,413 | 4,289 | 4,315 | 498,800 | 4,315 |
| 2025-03-18 | 4,519 | 4,529 | 4,384 | 4,385 | 637,200 | 4,385 |
| 2025-03-17 | 4,353 | 4,535 | 4,317 | 4,478 | 680,000 | 4,478 |
| 2025-03-14 | 4,124 | 4,312 | 4,089 | 4,283 | 570,200 | 4,283 |
| 2025-03-13 | 4,184 | 4,233 | 4,112 | 4,117 | 281,300 | 4,117 |
| 2025-03-12 | 4,056 | 4,231 | 4,056 | 4,178 | 387,400 | 4,178 |
| 2025-03-11 | 4,112 | 4,156 | 3,936 | 4,114 | 876,500 | 4,114 |
| 2025-03-10 | 4,230 | 4,267 | 4,166 | 4,231 | 278,100 | 4,231 |
| 2025-03-07 | 4,090 | 4,210 | 4,048 | 4,160 | 693,700 | 4,160 |
| 2025-03-06 | 4,228 | 4,280 | 4,188 | 4,252 | 324,700 | 4,252 |
| 2025-03-05 | 4,202 | 4,206 | 4,105 | 4,158 | 404,700 | 4,158 |
| 2025-03-04 | 3,973 | 4,178 | 3,967 | 4,128 | 569,900 | 4,128 |
| 2025-03-03 | 4,076 | 4,076 | 3,952 | 3,973 | 626,600 | 3,973 |
| 2025-02-28 | 4,110 | 4,166 | 3,963 | 4,006 | 628,600 | 4,006 |
| 2025-02-27 | 4,346 | 4,389 | 4,145 | 4,161 | 581,100 | 4,161 |
| 2025-02-26 | 4,374 | 4,408 | 4,339 | 4,353 | 193,800 | 4,353 |
| 2025-02-25 | 4,450 | 4,468 | 4,366 | 4,399 | 341,300 | 4,399 |
| 2025-02-21 | 4,400 | 4,509 | 4,374 | 4,489 | 336,700 | 4,489 |
| 2025-02-20 | 4,494 | 4,564 | 4,424 | 4,439 | 477,000 | 4,439 |
| 2025-02-19 | 4,567 | 4,667 | 4,444 | 4,510 | 485,100 | 4,510 |
| 2025-02-18 | 4,351 | 4,628 | 4,350 | 4,552 | 570,200 | 4,552 |
| 2025-02-17 | 4,622 | 4,634 | 4,360 | 4,371 | 814,200 | 4,371 |
| 2025-02-14 | 4,800 | 4,806 | 4,622 | 4,631 | 580,000 | 4,631 |
| 2025-02-13 | 4,683 | 4,783 | 4,640 | 4,748 | 373,800 | 4,748 |
| 2025-02-12 | 4,571 | 4,692 | 4,571 | 4,683 | 396,300 | 4,683 |
| 2025-02-10 | 4,442 | 4,615 | 4,436 | 4,562 | 430,500 | 4,562 |
| 2025-02-07 | 4,530 | 4,536 | 4,436 | 4,458 | 453,500 | 4,458 |
| 2025-02-06 | 4,537 | 4,584 | 4,463 | 4,506 | 401,200 | 4,506 |
| 2025-02-05 | 4,525 | 4,537 | 4,472 | 4,514 | 344,100 | 4,514 |
| 2025-02-04 | 4,430 | 4,485 | 4,391 | 4,455 | 464,400 | 4,455 |
| 2025-02-03 | 4,340 | 4,460 | 4,329 | 4,430 | 534,400 | 4,430 |
| 2025-01-31 | 4,295 | 4,339 | 4,258 | 4,323 | 708,900 | 4,323 |
| 2025-01-30 | 4,290 | 4,352 | 4,235 | 4,305 | 499,400 | 4,305 |
| 2025-01-29 | 4,347 | 4,384 | 4,283 | 4,313 | 845,100 | 4,313 |
| 2025-01-28 | 4,212 | 4,367 | 4,179 | 4,349 | 599,600 | 4,349 |
| 2025-01-27 | 4,310 | 4,336 | 4,176 | 4,227 | 642,700 | 4,227 |
| 2025-01-24 | 4,001 | 4,295 | 3,940 | 4,290 | 1,042,000 | 4,290 |
| 2025-01-23 | 4,014 | 4,025 | 3,820 | 3,984 | 1,033,800 | 3,984 |
| 2025-01-22 | 4,157 | 4,179 | 4,001 | 4,001 | 829,300 | 4,001 |
| 2025-01-21 | 4,244 | 4,265 | 3,988 | 4,107 | 1,147,200 | 4,107 |
| 2025-01-20 | 3,985 | 4,268 | 3,984 | 4,223 | 1,627,300 | 4,223 |
| 2025-01-17 | 3,755 | 4,064 | 3,666 | 3,982 | 2,803,300 | 3,982 |
| 2025-01-16 | 3,911 | 3,911 | 3,480 | 3,754 | 3,977,600 | 3,754 |
| 2025-01-15 | 4,036 | 4,040 | 4,036 | 4,036 | 921,700 | 4,036 |
| 2025-01-14 | 4,881 | 4,908 | 4,717 | 4,736 | 690,300 | 4,736 |
| 2025-01-10 | 4,851 | 4,989 | 4,825 | 4,846 | 632,300 | 4,846 |
| 2025-01-09 | 4,892 | 4,952 | 4,860 | 4,902 | 457,800 | 4,902 |
| 2025-01-08 | 4,881 | 4,921 | 4,829 | 4,921 | 430,100 | 4,921 |
| 2025-01-07 | 4,899 | 4,984 | 4,873 | 4,944 | 409,900 | 4,944 |
| 2025-01-06 | 4,901 | 5,028 | 4,771 | 4,784 | 525,300 | 4,784 |
分割・併合履歴 ： [2020-11-27]1株→2株