3994 (株)マネーフォワード の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 3,175 | 3,220 | 3,090 | 3,160 | 166,600 | 1,580 |
| 2017-12-28 | 3,150 | 3,240 | 3,040 | 3,070 | 209,100 | 1,535 |
| 2017-12-27 | 3,090 | 3,135 | 3,060 | 3,120 | 92,400 | 1,560 |
| 2017-12-26 | 3,035 | 3,055 | 3,015 | 3,050 | 111,800 | 1,525 |
| 2017-12-25 | 3,120 | 3,120 | 3,020 | 3,050 | 82,000 | 1,525 |
| 2017-12-22 | 3,080 | 3,105 | 3,070 | 3,090 | 55,400 | 1,545 |
| 2017-12-21 | 3,080 | 3,085 | 3,050 | 3,075 | 51,400 | 1,537.50 |
| 2017-12-20 | 3,055 | 3,085 | 3,035 | 3,045 | 30,500 | 1,522.50 |
| 2017-12-19 | 3,105 | 3,115 | 3,040 | 3,060 | 72,500 | 1,530 |
| 2017-12-18 | 3,135 | 3,150 | 3,090 | 3,090 | 34,900 | 1,545 |
| 2017-12-15 | 3,180 | 3,190 | 3,110 | 3,135 | 39,800 | 1,567.50 |
| 2017-12-14 | 3,170 | 3,170 | 3,080 | 3,120 | 55,800 | 1,560 |
| 2017-12-13 | 3,200 | 3,240 | 3,170 | 3,170 | 52,300 | 1,585 |
| 2017-12-12 | 3,145 | 3,170 | 3,125 | 3,170 | 42,000 | 1,585 |
| 2017-12-11 | 3,165 | 3,175 | 3,105 | 3,115 | 50,700 | 1,557.50 |
| 2017-12-08 | 3,195 | 3,200 | 3,135 | 3,195 | 61,000 | 1,597.50 |
| 2017-12-07 | 3,065 | 3,145 | 3,065 | 3,100 | 55,700 | 1,550 |
| 2017-12-06 | 3,135 | 3,205 | 3,020 | 3,060 | 97,600 | 1,530 |
| 2017-12-05 | 3,200 | 3,240 | 3,100 | 3,135 | 134,900 | 1,567.50 |
| 2017-12-04 | 3,400 | 3,410 | 3,165 | 3,180 | 150,000 | 1,590 |
| 2017-12-01 | 3,495 | 3,495 | 3,325 | 3,420 | 135,400 | 1,710 |
| 2017-11-30 | 3,445 | 3,470 | 3,255 | 3,395 | 186,700 | 1,697.50 |
| 2017-11-29 | 3,450 | 3,515 | 3,375 | 3,450 | 514,000 | 1,725 |
| 2017-11-28 | 3,435 | 3,540 | 3,330 | 3,385 | 708,600 | 1,692.50 |
| 2017-11-27 | 3,120 | 3,330 | 3,100 | 3,295 | 248,400 | 1,647.50 |
| 2017-11-24 | 3,075 | 3,175 | 3,045 | 3,080 | 131,400 | 1,540 |
| 2017-11-22 | 3,040 | 3,080 | 3,020 | 3,060 | 55,100 | 1,530 |
| 2017-11-21 | 3,055 | 3,065 | 3,035 | 3,050 | 35,000 | 1,525 |
| 2017-11-20 | 3,045 | 3,140 | 3,045 | 3,055 | 58,200 | 1,527.50 |
| 2017-11-17 | 3,030 | 3,055 | 3,010 | 3,045 | 49,300 | 1,522.50 |
| 2017-11-16 | 3,000 | 3,000 | 2,943 | 2,978 | 20,400 | 1,489 |
| 2017-11-15 | 3,050 | 3,050 | 2,950 | 2,955 | 72,200 | 1,477.50 |
| 2017-11-13 | 3,030 | 3,085 | 3,000 | 3,060 | 48,400 | 1,530 |
| 2017-11-10 | 3,000 | 3,030 | 2,994 | 2,996 | 86,500 | 1,498 |
| 2017-11-09 | 3,000 | 3,010 | 2,990 | 2,995 | 66,300 | 1,497.50 |
| 2017-11-08 | 2,990 | 3,010 | 2,987 | 3,005 | 37,300 | 1,502.50 |
| 2017-11-07 | 3,000 | 3,025 | 2,980 | 2,992 | 34,600 | 1,496 |
| 2017-11-06 | 3,100 | 3,100 | 2,991 | 3,000 | 90,800 | 1,500 |
| 2017-11-02 | 3,080 | 3,105 | 3,040 | 3,065 | 41,200 | 1,532.50 |
| 2017-11-01 | 3,150 | 3,155 | 3,060 | 3,070 | 107,800 | 1,535 |
| 2017-10-31 | 3,150 | 3,150 | 3,110 | 3,135 | 107,900 | 1,567.50 |
| 2017-10-30 | 3,110 | 3,160 | 3,090 | 3,100 | 101,700 | 1,550 |
| 2017-10-27 | 3,080 | 3,170 | 3,050 | 3,070 | 161,400 | 1,535 |
| 2017-10-26 | 2,986 | 3,100 | 2,963 | 3,095 | 152,500 | 1,547.50 |
| 2017-10-25 | 3,020 | 3,025 | 2,985 | 2,996 | 56,400 | 1,498 |
| 2017-10-24 | 3,000 | 3,030 | 2,990 | 3,005 | 60,900 | 1,502.50 |
| 2017-10-23 | 3,050 | 3,050 | 2,977 | 2,988 | 76,200 | 1,494 |
| 2017-10-20 | 2,900 | 3,030 | 2,885 | 3,015 | 103,200 | 1,507.50 |
| 2017-10-19 | 2,942 | 2,960 | 2,887 | 2,926 | 92,600 | 1,463 |
| 2017-10-18 | 3,005 | 3,010 | 2,940 | 2,986 | 96,700 | 1,493 |
| 2017-10-17 | 3,000 | 3,030 | 2,983 | 3,000 | 88,700 | 1,500 |
| 2017-10-16 | 3,045 | 3,050 | 2,943 | 3,000 | 224,200 | 1,500 |
| 2017-10-13 | 3,080 | 3,180 | 3,000 | 3,090 | 303,000 | 1,545 |
| 2017-10-12 | 3,100 | 3,100 | 2,913 | 3,100 | 316,300 | 1,550 |
| 2017-10-11 | 2,805 | 3,165 | 2,805 | 3,005 | 597,800 | 1,502.50 |
| 2017-10-10 | 2,990 | 2,995 | 2,692 | 2,791 | 559,900 | 1,395.50 |
| 2017-10-06 | 3,015 | 3,055 | 3,000 | 3,005 | 236,800 | 1,502.50 |
| 2017-10-05 | 3,050 | 3,090 | 2,999 | 3,055 | 285,500 | 1,527.50 |
| 2017-10-04 | 3,270 | 3,275 | 3,020 | 3,070 | 559,700 | 1,535 |
| 2017-10-03 | 3,420 | 3,425 | 3,150 | 3,210 | 993,000 | 1,605 |
| 2017-10-02 | 3,250 | 3,370 | 3,230 | 3,350 | 2,081,400 | 1,675 |
| 2017-09-29 | 3,000 | 3,275 | 2,931 | 3,085 | 5,747,000 | 1,542.50 |
分割・併合履歴 ： [2020-11-27]1株→2株
