マネーフォワード(3994)の株価時系列情報
マネーフォワード(3994)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2020/12/30 | 4,765 | 4,925 | 4,720 | 4,915 | 294,600 |
| 2020/12/29 | 4,640 | 4,785 | 4,630 | 4,765 | 233,100 |
| 2020/12/28 | 4,620 | 4,740 | 4,605 | 4,660 | 267,700 |
| 2020/12/25 | 4,505 | 4,615 | 4,475 | 4,565 | 137,600 |
| 2020/12/24 | 4,385 | 4,590 | 4,375 | 4,505 | 308,500 |
| 2020/12/23 | 4,335 | 4,385 | 4,270 | 4,360 | 346,800 |
| 2020/12/22 | 4,430 | 4,430 | 4,225 | 4,265 | 389,500 |
| 2020/12/21 | 4,490 | 4,580 | 4,445 | 4,500 | 134,500 |
| 2020/12/18 | 4,520 | 4,645 | 4,485 | 4,490 | 202,500 |
| 2020/12/17 | 4,385 | 4,665 | 4,340 | 4,565 | 277,900 |
| 2020/12/16 | 4,400 | 4,475 | 4,290 | 4,320 | 127,500 |
| 2020/12/15 | 4,440 | 4,440 | 4,320 | 4,400 | 145,500 |
| 2020/12/14 | 4,455 | 4,495 | 4,330 | 4,370 | 230,200 |
| 2020/12/11 | 4,485 | 4,525 | 4,380 | 4,465 | 262,700 |
| 2020/12/10 | 4,260 | 4,400 | 4,210 | 4,345 | 363,300 |
| 2020/12/09 | 4,500 | 4,515 | 4,310 | 4,360 | 298,400 |
| 2020/12/08 | 4,430 | 4,590 | 4,390 | 4,550 | 235,900 |
| 2020/12/07 | 4,700 | 4,710 | 4,410 | 4,455 | 227,800 |
| 2020/12/04 | 4,870 | 4,890 | 4,620 | 4,725 | 167,700 |
| 2020/12/03 | 4,870 | 4,910 | 4,680 | 4,835 | 257,800 |
| 2020/12/02 | 4,890 | 5,030 | 4,750 | 4,800 | 364,600 |
| 2020/12/01 | 4,695 | 4,970 | 4,535 | 4,865 | 500,900 |
| 2020/11/30 | 4,385 | 4,720 | 4,350 | 4,720 | 333,600 |
| 2020/11/27 | 4,550 | 4,615 | 4,380 | 4,395 | 220,600 |
| 2020/11/27 | 1 -> 2.00 分割 | ||||
| 2020/11/26 | 8,950 | 9,030 | 8,780 | 8,960 | 91,400 |
| 2020/11/25 | 9,390 | 9,390 | 8,890 | 8,950 | 171,300 |
| 2020/11/24 | 8,990 | 9,390 | 8,950 | 9,370 | 141,900 |
| 2020/11/20 | 9,120 | 9,220 | 8,940 | 8,950 | 113,900 |
| 2020/11/19 | 9,140 | 9,390 | 8,980 | 9,080 | 266,400 |
| 2020/11/18 | 9,130 | 9,340 | 9,030 | 9,130 | 167,900 |
| 2020/11/17 | 9,410 | 9,430 | 9,110 | 9,130 | 240,600 |
| 2020/11/16 | 9,600 | 9,650 | 9,350 | 9,530 | 83,800 |
| 2020/11/13 | 9,440 | 9,610 | 9,360 | 9,550 | 136,600 |
| 2020/11/12 | 9,700 | 9,840 | 9,400 | 9,440 | 200,000 |
| 2020/11/11 | 8,820 | 9,580 | 8,820 | 9,250 | 157,200 |
| 2020/11/10 | 9,770 | 9,860 | 9,070 | 9,200 | 440,300 |
| 2020/11/09 | 10,500 | 10,550 | 10,070 | 10,220 | 170,300 |
| 2020/11/06 | 10,210 | 10,380 | 9,960 | 10,200 | 269,200 |
| 2020/11/05 | 9,720 | 10,650 | 9,720 | 10,510 | 494,600 |
| 2020/11/04 | 8,900 | 9,670 | 8,900 | 9,430 | 298,200 |
| 2020/11/02 | 9,280 | 9,360 | 8,640 | 8,840 | 343,300 |
| 2020/10/30 | 9,420 | 9,680 | 9,340 | 9,430 | 228,900 |
| 2020/10/29 | 9,480 | 9,670 | 9,290 | 9,440 | 160,300 |
| 2020/10/28 | 9,360 | 10,120 | 9,310 | 9,620 | 377,000 |
| 2020/10/27 | 9,250 | 9,660 | 9,170 | 9,360 | 310,700 |
| 2020/10/26 | 9,800 | 9,940 | 9,360 | 9,450 | 398,500 |
| 2020/10/23 | 9,600 | 10,040 | 9,220 | 9,770 | 705,000 |
| 2020/10/22 | 9,600 | 10,160 | 9,100 | 9,320 | 1,117,000 |
| 2020/10/21 | 9,210 | 9,730 | 9,160 | 9,320 | 563,700 |
| 2020/10/20 | 8,450 | 9,020 | 8,420 | 8,950 | 470,000 |
| 2020/10/19 | 8,650 | 8,740 | 8,120 | 8,220 | 251,800 |
| 2020/10/16 | 9,200 | 9,280 | 8,270 | 8,630 | 585,700 |
| 2020/10/15 | 9,180 | 9,180 | 8,860 | 8,900 | 288,500 |
| 2020/10/14 | 8,940 | 9,230 | 8,920 | 9,040 | 201,500 |
| 2020/10/13 | 9,150 | 9,370 | 9,040 | 9,170 | 190,200 |
| 2020/10/12 | 9,160 | 9,240 | 8,860 | 9,020 | 143,500 |
| 2020/10/09 | 8,810 | 9,390 | 8,800 | 9,190 | 351,300 |
| 2020/10/08 | 8,300 | 8,770 | 8,180 | 8,730 | 230,000 |
| 2020/10/07 | 8,380 | 8,580 | 8,200 | 8,260 | 270,800 |
| 2020/10/06 | 8,280 | 8,440 | 8,170 | 8,380 | 175,300 |
| 2020/10/05 | 7,790 | 8,360 | 7,730 | 8,270 | 484,600 |
| 2020/10/02 | 7,710 | 7,980 | 7,620 | 7,700 | 270,600 |
| 2020/09/30 | 7,850 | 7,870 | 7,540 | 7,580 | 177,900 |
| 2020/09/29 | 7,730 | 7,880 | 7,500 | 7,820 | 272,600 |
| 2020/09/28 | 7,980 | 8,060 | 7,590 | 7,690 | 224,400 |
| 2020/09/25 | 7,510 | 8,050 | 7,480 | 7,910 | 292,400 |
| 2020/09/24 | 7,600 | 8,070 | 7,450 | 7,460 | 407,100 |
| 2020/09/23 | 7,160 | 7,540 | 7,140 | 7,480 | 114,000 |
| 2020/09/18 | 7,190 | 7,190 | 7,020 | 7,160 | 77,100 |
| 2020/09/17 | 7,280 | 7,370 | 7,110 | 7,160 | 101,500 |
| 2020/09/16 | 7,120 | 7,430 | 7,060 | 7,400 | 132,300 |
| 2020/09/15 | 7,030 | 7,150 | 7,000 | 7,060 | 113,900 |
| 2020/09/14 | 7,280 | 7,300 | 7,020 | 7,100 | 159,600 |
| 2020/09/11 | 7,450 | 7,450 | 7,230 | 7,320 | 101,500 |
| 2020/09/10 | 7,400 | 7,450 | 7,200 | 7,300 | 104,800 |
| 2020/09/09 | 7,200 | 7,400 | 7,140 | 7,330 | 107,400 |
| 2020/09/08 | 7,490 | 7,500 | 7,200 | 7,400 | 76,500 |
| 2020/09/07 | 7,720 | 7,750 | 7,340 | 7,400 | 146,900 |
| 2020/09/04 | 7,560 | 7,810 | 7,500 | 7,710 | 230,300 |
| 2020/09/03 | 7,990 | 8,040 | 7,750 | 7,860 | 147,500 |
| 2020/09/02 | 7,770 | 8,070 | 7,680 | 7,980 | 193,800 |
| 2020/09/01 | 7,800 | 7,970 | 7,600 | 7,790 | 192,700 |
| 2020/08/31 | 7,680 | 7,750 | 7,460 | 7,560 | 100,100 |
| 2020/08/28 | 7,720 | 7,780 | 7,220 | 7,400 | 222,800 |
| 2020/08/27 | 7,810 | 7,920 | 7,610 | 7,800 | 141,400 |
| 2020/08/26 | 8,010 | 8,010 | 7,670 | 7,770 | 171,800 |
| 2020/08/25 | 8,200 | 8,200 | 7,830 | 7,900 | 185,200 |
| 2020/08/24 | 8,220 | 8,250 | 8,030 | 8,190 | 92,600 |
| 2020/08/21 | 8,380 | 8,380 | 8,060 | 8,150 | 147,300 |
| 2020/08/20 | 8,010 | 8,210 | 7,860 | 8,120 | 216,500 |
| 2020/08/19 | 7,920 | 8,100 | 7,850 | 8,000 | 328,900 |
| 2020/08/18 | 7,680 | 8,040 | 7,570 | 7,980 | 302,000 |
| 2020/08/17 | 7,700 | 7,700 | 7,450 | 7,570 | 131,700 |
| 2020/08/14 | 7,710 | 7,870 | 7,560 | 7,820 | 165,000 |
| 2020/08/13 | 7,300 | 7,750 | 7,290 | 7,750 | 406,600 |
| 2020/08/12 | 7,700 | 7,750 | 7,080 | 7,160 | 458,400 |
| 2020/08/11 | 7,950 | 7,990 | 7,470 | 7,700 | 278,500 |
| 2020/08/07 | 8,200 | 8,240 | 7,850 | 8,050 | 200,100 |
| 2020/08/06 | 8,200 | 8,410 | 8,130 | 8,290 | 247,900 |
| 2020/08/05 | 7,590 | 8,730 | 7,540 | 8,430 | 595,000 |
| 2020/08/04 | 7,460 | 7,610 | 7,370 | 7,500 | 172,200 |
| 2020/08/03 | 7,140 | 7,430 | 7,060 | 7,350 | 173,300 |
| 2020/07/31 | 7,050 | 7,300 | 6,990 | 7,130 | 166,500 |
| 2020/07/30 | 7,160 | 7,360 | 7,050 | 7,110 | 195,600 |
| 2020/07/29 | 7,220 | 7,390 | 6,900 | 6,970 | 188,500 |
| 2020/07/28 | 7,460 | 7,550 | 7,210 | 7,320 | 176,400 |
| 2020/07/27 | 7,500 | 7,580 | 7,230 | 7,310 | 201,100 |
| 2020/07/22 | 7,780 | 7,830 | 7,390 | 7,590 | 219,400 |
| 2020/07/21 | 7,400 | 7,860 | 7,400 | 7,840 | 331,200 |
| 2020/07/20 | 7,480 | 7,620 | 6,920 | 7,180 | 265,200 |
| 2020/07/17 | 7,300 | 7,460 | 6,950 | 7,230 | 232,400 |
| 2020/07/16 | 7,500 | 7,900 | 7,060 | 7,350 | 631,200 |
| 2020/07/15 | 6,780 | 7,180 | 6,670 | 7,040 | 338,000 |
| 2020/07/14 | 6,770 | 6,840 | 6,650 | 6,660 | 101,200 |
| 2020/07/13 | 6,760 | 6,820 | 6,600 | 6,820 | 96,200 |
| 2020/07/10 | 6,720 | 7,100 | 6,650 | 6,770 | 221,200 |
| 2020/07/09 | 6,650 | 6,770 | 6,580 | 6,620 | 107,100 |
| 2020/07/08 | 6,900 | 6,900 | 6,570 | 6,580 | 134,100 |
| 2020/07/07 | 6,590 | 6,890 | 6,570 | 6,850 | 238,500 |
| 2020/07/06 | 6,180 | 6,590 | 6,140 | 6,550 | 181,400 |
| 2020/07/03 | 5,970 | 6,200 | 5,900 | 6,190 | 103,600 |
| 2020/07/02 | 6,340 | 6,350 | 5,930 | 6,070 | 291,600 |
| 2020/07/01 | 5,980 | 6,400 | 5,860 | 6,340 | 331,100 |
| 2020/06/30 | 5,900 | 5,990 | 5,700 | 5,970 | 173,600 |
| 2020/06/29 | 5,720 | 5,790 | 5,620 | 5,680 | 74,400 |
| 2020/06/26 | 5,790 | 5,940 | 5,750 | 5,820 | 88,200 |
| 2020/06/25 | 6,050 | 6,060 | 5,800 | 5,840 | 85,700 |
| 2020/06/24 | 5,950 | 6,130 | 5,910 | 6,090 | 144,500 |
| 2020/06/23 | 6,100 | 6,100 | 5,780 | 5,860 | 161,000 |
| 2020/06/22 | 6,060 | 6,060 | 5,960 | 6,020 | 106,400 |
| 2020/06/19 | 6,180 | 6,220 | 6,130 | 6,180 | 107,400 |
| 2020/06/18 | 6,340 | 6,380 | 6,150 | 6,260 | 118,100 |
| 2020/06/17 | 6,230 | 6,260 | 6,160 | 6,250 | 121,200 |
| 2020/06/16 | 6,570 | 6,570 | 6,230 | 6,290 | 117,300 |
| 2020/06/15 | 6,630 | 6,650 | 6,300 | 6,370 | 90,200 |
| 2020/06/12 | 6,320 | 6,610 | 6,300 | 6,530 | 125,400 |
| 2020/06/11 | 6,690 | 6,740 | 6,480 | 6,580 | 227,100 |
| 2020/06/10 | 6,580 | 6,920 | 6,580 | 6,750 | 146,900 |
| 2020/06/09 | 6,470 | 6,760 | 6,470 | 6,680 | 135,500 |
| 2020/06/08 | 6,650 | 6,650 | 6,400 | 6,570 | 167,600 |
| 2020/06/05 | 6,720 | 6,750 | 6,450 | 6,520 | 134,300 |
| 2020/06/04 | 6,800 | 6,890 | 6,560 | 6,820 | 108,600 |
| 2020/06/03 | 7,140 | 7,140 | 6,800 | 6,890 | 93,500 |
| 2020/06/02 | 7,200 | 7,200 | 6,870 | 7,030 | 144,000 |
| 2020/06/01 | 6,940 | 7,230 | 6,860 | 7,060 | 194,900 |
| 2020/05/29 | 6,500 | 7,030 | 6,500 | 7,020 | 360,400 |
| 2020/05/28 | 6,410 | 6,440 | 6,180 | 6,400 | 93,400 |
| 2020/05/27 | 6,340 | 6,500 | 6,210 | 6,470 | 130,900 |
| 2020/05/26 | 6,390 | 6,480 | 6,240 | 6,340 | 119,800 |
| 2020/05/25 | 6,400 | 6,570 | 6,320 | 6,550 | 155,800 |
| 2020/05/22 | 6,500 | 6,660 | 6,150 | 6,150 | 399,700 |
| 2020/05/21 | 5,820 | 6,380 | 5,810 | 6,350 | 328,100 |
| 2020/05/20 | 5,560 | 5,890 | 5,510 | 5,840 | 210,500 |
| 2020/05/19 | 5,320 | 5,430 | 5,240 | 5,340 | 85,600 |
| 2020/05/18 | 5,470 | 5,520 | 5,250 | 5,290 | 91,900 |
| 2020/05/15 | 5,510 | 5,550 | 5,300 | 5,420 | 112,500 |
| 2020/05/14 | 5,670 | 5,730 | 5,440 | 5,510 | 71,900 |
| 2020/05/13 | 5,550 | 5,690 | 5,450 | 5,640 | 107,300 |
| 2020/05/12 | 5,670 | 5,890 | 5,600 | 5,610 | 100,600 |
| 2020/05/11 | 5,360 | 5,790 | 5,360 | 5,700 | 168,600 |
| 2020/05/08 | 5,450 | 5,570 | 5,290 | 5,350 | 141,400 |
| 2020/05/07 | 5,090 | 5,450 | 5,080 | 5,430 | 212,400 |
| 2020/05/01 | 4,930 | 5,060 | 4,885 | 4,990 | 124,800 |
| 2020/04/30 | 5,100 | 5,150 | 4,940 | 5,030 | 159,900 |
| 2020/04/28 | 4,975 | 5,220 | 4,930 | 5,200 | 108,000 |
| 2020/04/27 | 5,030 | 5,200 | 5,020 | 5,170 | 96,800 |
| 2020/04/24 | 4,865 | 5,020 | 4,785 | 5,020 | 129,000 |
| 2020/04/23 | 4,840 | 4,915 | 4,645 | 4,730 | 130,100 |
| 2020/04/22 | 4,740 | 4,845 | 4,715 | 4,805 | 80,600 |
| 2020/04/21 | 4,910 | 5,020 | 4,760 | 4,785 | 198,900 |
| 2020/04/20 | 4,960 | 5,150 | 4,950 | 5,100 | 131,100 |
| 2020/04/17 | 4,940 | 5,080 | 4,855 | 5,050 | 211,100 |
| 2020/04/16 | 4,765 | 4,945 | 4,680 | 4,940 | 250,900 |
| 2020/04/15 | 5,430 | 5,450 | 4,545 | 4,710 | 638,400 |
| 2020/04/14 | 4,785 | 4,925 | 4,665 | 4,815 | 315,500 |
| 2020/04/13 | 4,500 | 4,980 | 4,480 | 4,895 | 167,300 |
| 2020/04/10 | 4,515 | 4,745 | 4,460 | 4,605 | 155,500 |
| 2020/04/09 | 4,035 | 4,515 | 4,010 | 4,515 | 161,000 |
| 2020/04/08 | 4,125 | 4,140 | 3,990 | 4,035 | 128,900 |
| 2020/04/07 | 4,115 | 4,300 | 4,100 | 4,185 | 204,400 |
| 2020/04/06 | 3,900 | 4,060 | 3,855 | 4,045 | 182,500 |
| 2020/04/03 | 4,150 | 4,150 | 3,850 | 3,895 | 74,400 |
| 2020/04/02 | 4,100 | 4,160 | 3,980 | 4,090 | 117,200 |
| 2020/04/01 | 4,205 | 4,325 | 4,115 | 4,145 | 149,500 |
| 2020/03/31 | 4,180 | 4,240 | 4,075 | 4,120 | 131,300 |
| 2020/03/30 | 4,200 | 4,390 | 4,005 | 4,070 | 177,500 |
| 2020/03/27 | 4,255 | 4,410 | 4,190 | 4,410 | 188,900 |
| 2020/03/26 | 4,110 | 4,345 | 4,105 | 4,225 | 160,700 |
| 2020/03/25 | 4,550 | 4,710 | 4,150 | 4,390 | 284,400 |
| 2020/03/24 | 4,455 | 4,670 | 4,410 | 4,620 | 244,100 |
| 2020/03/23 | 4,630 | 4,660 | 4,385 | 4,455 | 334,600 |
| 2020/03/19 | 4,745 | 4,905 | 4,515 | 4,770 | 231,800 |
| 2020/03/18 | 4,390 | 4,895 | 4,280 | 4,795 | 271,800 |
| 2020/03/17 | 3,785 | 4,395 | 3,635 | 4,385 | 275,700 |
| 2020/03/16 | 4,005 | 4,365 | 3,895 | 3,900 | 196,700 |
| 2020/03/13 | 3,680 | 4,095 | 3,530 | 4,060 | 303,500 |
| 2020/03/12 | 4,220 | 4,430 | 4,030 | 4,055 | 217,800 |
| 2020/03/11 | 4,520 | 4,595 | 4,315 | 4,345 | 211,000 |
| 2020/03/10 | 4,265 | 4,565 | 4,105 | 4,520 | 267,900 |
| 2020/03/09 | 4,505 | 4,505 | 4,285 | 4,325 | 366,100 |
| 2020/03/06 | 4,820 | 4,875 | 4,565 | 4,585 | 102,700 |
| 2020/03/05 | 4,765 | 4,925 | 4,765 | 4,860 | 135,200 |
| 2020/03/04 | 4,500 | 4,755 | 4,495 | 4,725 | 187,600 |
| 2020/03/03 | 5,000 | 5,070 | 4,300 | 4,430 | 369,000 |
| 2020/03/02 | 4,530 | 5,010 | 4,530 | 4,930 | 266,500 |
| 2020/02/28 | 4,650 | 4,755 | 4,575 | 4,600 | 371,600 |
| 2020/02/27 | 4,695 | 4,775 | 4,555 | 4,715 | 302,100 |
| 2020/02/26 | 4,750 | 4,870 | 4,740 | 4,765 | 116,700 |
| 2020/02/25 | 4,750 | 4,850 | 4,730 | 4,745 | 226,200 |
| 2020/02/21 | 4,910 | 4,990 | 4,810 | 4,945 | 133,000 |
| 2020/02/20 | 4,965 | 5,010 | 4,815 | 4,905 | 172,700 |
| 2020/02/19 | 4,750 | 4,870 | 4,750 | 4,825 | 136,800 |
| 2020/02/18 | 4,760 | 4,785 | 4,690 | 4,765 | 131,100 |
| 2020/02/17 | 4,810 | 4,895 | 4,775 | 4,795 | 72,900 |
| 2020/02/14 | 4,975 | 5,020 | 4,890 | 4,930 | 85,600 |
| 2020/02/13 | 5,070 | 5,120 | 5,010 | 5,060 | 93,700 |
| 2020/02/12 | 4,980 | 5,070 | 4,965 | 5,040 | 142,600 |
| 2020/02/10 | 4,965 | 5,020 | 4,910 | 4,950 | 87,500 |
| 2020/02/07 | 5,110 | 5,160 | 4,965 | 5,000 | 103,400 |
| 2020/02/06 | 5,140 | 5,220 | 5,080 | 5,180 | 88,300 |
| 2020/02/05 | 5,110 | 5,320 | 5,080 | 5,240 | 167,700 |
| 2020/02/04 | 5,130 | 5,150 | 4,980 | 5,090 | 95,000 |
| 2020/02/03 | 5,020 | 5,210 | 4,955 | 5,130 | 174,300 |
| 2020/01/31 | 4,835 | 5,130 | 4,830 | 5,110 | 210,200 |
| 2020/01/30 | 4,730 | 4,810 | 4,710 | 4,775 | 181,200 |
| 2020/01/29 | 4,825 | 4,830 | 4,690 | 4,705 | 115,500 |
| 2020/01/28 | 4,650 | 4,845 | 4,620 | 4,830 | 101,100 |
| 2020/01/27 | 4,740 | 4,815 | 4,680 | 4,700 | 155,900 |
| 2020/01/24 | 4,885 | 4,910 | 4,770 | 4,865 | 135,000 |
| 2020/01/23 | 4,700 | 4,940 | 4,680 | 4,905 | 806,200 |
| 2020/01/22 | 4,825 | 4,975 | 4,810 | 4,975 | 133,200 |
| 2020/01/21 | 4,710 | 4,845 | 4,710 | 4,840 | 88,700 |
| 2020/01/20 | 4,800 | 4,850 | 4,705 | 4,735 | 172,800 |
| 2020/01/17 | 5,050 | 5,050 | 4,760 | 4,825 | 521,200 |
| 2020/01/16 | 5,100 | 5,310 | 5,070 | 5,150 | 254,700 |
| 2020/01/15 | 5,140 | 5,190 | 4,960 | 5,100 | 245,900 |
| 2020/01/14 | 5,450 | 5,450 | 5,300 | 5,340 | 174,600 |
| 2020/01/10 | 5,320 | 5,430 | 5,310 | 5,380 | 130,700 |
| 2020/01/09 | 5,400 | 5,430 | 5,300 | 5,310 | 73,400 |
| 2020/01/08 | 5,240 | 5,420 | 5,220 | 5,340 | 104,700 |
| 2020/01/07 | 5,190 | 5,360 | 5,130 | 5,330 | 124,600 |
| 2020/01/06 | 5,200 | 5,350 | 5,120 | 5,200 | 164,800 |