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 |
|---|---|---|---|---|---|
| 2024/11/08 | 4,976 | 5,162 | 4,953 | 5,016 | 421,300 |
| 2024/11/07 | 5,051 | 5,129 | 4,912 | 4,925 | 335,400 |
| 2024/11/06 | 4,915 | 4,990 | 4,890 | 4,990 | 237,600 |
| 2024/11/05 | 4,958 | 4,985 | 4,881 | 4,885 | 321,400 |
| 2024/11/01 | 4,946 | 5,011 | 4,932 | 4,970 | 224,500 |
| 2024/10/31 | 5,034 | 5,056 | 4,961 | 5,046 | 273,200 |
| 2024/10/30 | 5,021 | 5,108 | 4,959 | 5,074 | 443,400 |
| 2024/10/29 | 5,033 | 5,071 | 4,978 | 5,009 | 308,400 |
| 2024/10/28 | 4,912 | 5,124 | 4,909 | 5,066 | 480,500 |
| 2024/10/25 | 4,960 | 4,985 | 4,871 | 4,906 | 412,800 |
| 2024/10/24 | 5,030 | 5,105 | 4,958 | 4,995 | 548,200 |
| 2024/10/23 | 5,170 | 5,226 | 5,065 | 5,113 | 551,100 |
| 2024/10/22 | 5,403 | 5,430 | 5,169 | 5,170 | 559,200 |
| 2024/10/21 | 5,500 | 5,537 | 5,376 | 5,470 | 500,400 |
| 2024/10/18 | 5,467 | 5,620 | 5,430 | 5,461 | 512,000 |
| 2024/10/17 | 5,653 | 5,658 | 5,414 | 5,482 | 642,300 |
| 2024/10/16 | 5,861 | 5,899 | 5,560 | 5,601 | 1,519,900 |
| 2024/10/15 | 6,220 | 6,312 | 6,175 | 6,283 | 600,200 |
| 2024/10/11 | 6,091 | 6,410 | 6,026 | 6,240 | 1,476,100 |
| 2024/10/10 | 5,987 | 6,025 | 5,895 | 5,914 | 229,800 |
| 2024/10/09 | 5,797 | 5,989 | 5,748 | 5,944 | 461,400 |
| 2024/10/08 | 5,747 | 5,812 | 5,707 | 5,736 | 224,200 |
| 2024/10/07 | 5,850 | 5,925 | 5,818 | 5,828 | 252,600 |
| 2024/10/04 | 5,663 | 5,899 | 5,663 | 5,811 | 448,900 |
| 2024/10/03 | 5,632 | 5,727 | 5,581 | 5,708 | 773,200 |
| 2024/10/02 | 5,715 | 5,739 | 5,431 | 5,438 | 673,300 |
| 2024/10/01 | 5,837 | 5,837 | 5,655 | 5,781 | 675,300 |
| 2024/09/30 | 5,876 | 5,932 | 5,811 | 5,857 | 442,500 |
| 2024/09/27 | 5,889 | 6,003 | 5,865 | 5,976 | 342,600 |
| 2024/09/26 | 5,800 | 5,911 | 5,777 | 5,911 | 420,600 |
| 2024/09/25 | 5,971 | 5,991 | 5,724 | 5,745 | 582,500 |
| 2024/09/24 | 5,946 | 6,058 | 5,939 | 6,004 | 532,500 |
| 2024/09/20 | 5,900 | 5,949 | 5,825 | 5,846 | 350,600 |
| 2024/09/19 | 5,861 | 5,939 | 5,840 | 5,870 | 431,300 |
| 2024/09/18 | 5,765 | 5,940 | 5,750 | 5,822 | 690,400 |
| 2024/09/17 | 5,750 | 5,764 | 5,654 | 5,764 | 405,900 |
| 2024/09/13 | 5,848 | 5,850 | 5,648 | 5,693 | 491,100 |
| 2024/09/12 | 5,685 | 5,796 | 5,648 | 5,759 | 567,800 |
| 2024/09/11 | 5,525 | 5,585 | 5,491 | 5,523 | 496,500 |
| 2024/09/10 | 5,518 | 5,583 | 5,468 | 5,546 | 547,500 |
| 2024/09/09 | 5,350 | 5,565 | 5,327 | 5,513 | 632,400 |
| 2024/09/06 | 5,669 | 5,712 | 5,497 | 5,574 | 628,700 |
| 2024/09/05 | 5,501 | 5,645 | 5,493 | 5,645 | 504,900 |
| 2024/09/04 | 5,502 | 5,606 | 5,437 | 5,570 | 487,900 |
| 2024/09/03 | 5,650 | 5,775 | 5,624 | 5,730 | 460,000 |
| 2024/09/02 | 5,586 | 5,674 | 5,542 | 5,627 | 417,700 |
| 2024/08/30 | 5,676 | 5,728 | 5,505 | 5,564 | 678,200 |
| 2024/08/29 | 5,537 | 5,676 | 5,513 | 5,671 | 360,300 |
| 2024/08/28 | 5,650 | 5,682 | 5,501 | 5,590 | 449,100 |
| 2024/08/27 | 5,549 | 5,740 | 5,536 | 5,701 | 646,900 |
| 2024/08/26 | 5,380 | 5,578 | 5,368 | 5,576 | 755,400 |
| 2024/08/23 | 5,233 | 5,320 | 5,203 | 5,320 | 479,000 |
| 2024/08/22 | 5,168 | 5,266 | 5,142 | 5,244 | 525,900 |
| 2024/08/21 | 5,074 | 5,155 | 5,072 | 5,146 | 578,800 |
| 2024/08/20 | 4,978 | 5,187 | 4,966 | 5,153 | 862,500 |
| 2024/08/19 | 4,853 | 4,996 | 4,848 | 4,873 | 409,100 |
| 2024/08/16 | 4,811 | 4,918 | 4,782 | 4,898 | 477,800 |
| 2024/08/15 | 4,770 | 4,818 | 4,748 | 4,760 | 386,500 |
| 2024/08/14 | 4,794 | 4,891 | 4,726 | 4,840 | 471,700 |
| 2024/08/13 | 4,602 | 4,779 | 4,581 | 4,730 | 490,600 |
| 2024/08/09 | 4,560 | 4,678 | 4,519 | 4,650 | 467,100 |
| 2024/08/08 | 4,480 | 4,530 | 4,417 | 4,498 | 586,900 |
| 2024/08/07 | 4,408 | 4,674 | 4,374 | 4,501 | 657,700 |
| 2024/08/06 | 4,572 | 4,591 | 4,337 | 4,424 | 977,200 |
| 2024/08/05 | 4,376 | 4,574 | 4,103 | 4,152 | 1,585,300 |
| 2024/08/02 | 4,600 | 4,628 | 4,400 | 4,416 | 661,500 |
| 2024/08/01 | 4,819 | 4,837 | 4,636 | 4,752 | 725,300 |
| 2024/07/31 | 4,875 | 4,948 | 4,805 | 4,948 | 619,200 |
| 2024/07/30 | 5,089 | 5,098 | 4,894 | 4,976 | 1,013,800 |
| 2024/07/29 | 4,877 | 5,117 | 4,842 | 5,117 | 629,600 |
| 2024/07/26 | 4,780 | 5,022 | 4,774 | 4,947 | 849,900 |
| 2024/07/25 | 4,700 | 4,741 | 4,520 | 4,712 | 930,900 |
| 2024/07/24 | 4,950 | 5,068 | 4,812 | 4,813 | 633,600 |
| 2024/07/23 | 4,971 | 5,056 | 4,874 | 5,000 | 511,000 |
| 2024/07/22 | 4,929 | 4,993 | 4,831 | 4,901 | 598,600 |
| 2024/07/19 | 5,037 | 5,160 | 4,937 | 4,949 | 884,500 |
| 2024/07/18 | 5,248 | 5,532 | 5,121 | 5,137 | 1,661,900 |
| 2024/07/17 | 5,200 | 5,298 | 5,055 | 5,148 | 847,100 |
| 2024/07/16 | 5,622 | 5,625 | 5,001 | 5,157 | 2,385,800 |
| 2024/07/12 | 5,390 | 5,690 | 5,320 | 5,622 | 1,359,900 |
| 2024/07/11 | 5,494 | 5,497 | 5,198 | 5,276 | 587,300 |
| 2024/07/10 | 5,409 | 5,413 | 5,227 | 5,350 | 554,900 |
| 2024/07/09 | 5,400 | 5,476 | 5,316 | 5,443 | 496,600 |
| 2024/07/08 | 5,324 | 5,402 | 5,302 | 5,400 | 433,600 |
| 2024/07/05 | 5,250 | 5,418 | 5,245 | 5,315 | 343,100 |
| 2024/07/04 | 5,212 | 5,390 | 5,210 | 5,344 | 441,000 |
| 2024/07/03 | 5,200 | 5,279 | 5,172 | 5,212 | 516,900 |
| 2024/07/02 | 5,328 | 5,370 | 5,239 | 5,270 | 479,700 |
| 2024/07/01 | 5,396 | 5,444 | 5,259 | 5,295 | 384,100 |
| 2024/06/28 | 5,498 | 5,521 | 5,343 | 5,395 | 368,000 |
| 2024/06/27 | 5,370 | 5,434 | 5,337 | 5,371 | 245,400 |
| 2024/06/26 | 5,280 | 5,385 | 5,233 | 5,375 | 316,900 |
| 2024/06/25 | 5,250 | 5,284 | 5,186 | 5,254 | 314,800 |
| 2024/06/24 | 5,267 | 5,429 | 5,200 | 5,264 | 490,400 |
| 2024/06/21 | 5,110 | 5,280 | 5,110 | 5,257 | 732,100 |
| 2024/06/20 | 5,059 | 5,156 | 4,990 | 5,063 | 356,700 |
| 2024/06/19 | 5,045 | 5,067 | 4,991 | 5,056 | 323,500 |
| 2024/06/18 | 5,133 | 5,172 | 4,998 | 5,025 | 428,600 |
| 2024/06/17 | 5,050 | 5,189 | 5,050 | 5,128 | 437,300 |
| 2024/06/14 | 4,940 | 5,125 | 4,940 | 5,074 | 513,800 |
| 2024/06/13 | 5,090 | 5,208 | 4,981 | 4,986 | 576,700 |
| 2024/06/12 | 5,000 | 5,059 | 4,944 | 4,958 | 522,800 |
| 2024/06/11 | 4,982 | 5,127 | 4,925 | 5,097 | 543,800 |
| 2024/06/10 | 5,018 | 5,196 | 5,000 | 5,042 | 710,100 |
| 2024/06/07 | 4,901 | 5,246 | 4,901 | 5,218 | 817,600 |
| 2024/06/06 | 5,125 | 5,182 | 4,859 | 4,859 | 703,000 |
| 2024/06/05 | 5,268 | 5,398 | 5,156 | 5,183 | 741,600 |
| 2024/06/04 | 5,100 | 5,318 | 5,057 | 5,250 | 1,009,200 |
| 2024/06/03 | 5,181 | 5,221 | 5,075 | 5,085 | 448,600 |
| 2024/05/31 | 5,060 | 5,200 | 5,042 | 5,154 | 409,200 |
| 2024/05/30 | 5,100 | 5,145 | 5,055 | 5,134 | 609,800 |
| 2024/05/29 | 5,415 | 5,440 | 5,238 | 5,278 | 418,200 |
| 2024/05/28 | 5,404 | 5,526 | 5,367 | 5,476 | 325,900 |
| 2024/05/27 | 5,441 | 5,442 | 5,351 | 5,426 | 227,200 |
| 2024/05/24 | 5,480 | 5,523 | 5,384 | 5,477 | 429,900 |
| 2024/05/23 | 5,750 | 5,790 | 5,557 | 5,592 | 351,700 |
| 2024/05/22 | 5,829 | 5,910 | 5,766 | 5,766 | 223,700 |
| 2024/05/21 | 5,864 | 5,972 | 5,792 | 5,849 | 561,500 |
| 2024/05/20 | 5,730 | 5,793 | 5,651 | 5,704 | 430,300 |
| 2024/05/17 | 6,014 | 6,014 | 5,752 | 5,762 | 414,200 |
| 2024/05/16 | 6,039 | 6,106 | 5,830 | 6,024 | 477,000 |
| 2024/05/15 | 6,070 | 6,169 | 5,999 | 6,077 | 429,700 |
| 2024/05/14 | 5,909 | 6,069 | 5,879 | 6,048 | 459,300 |
| 2024/05/13 | 5,924 | 5,940 | 5,780 | 5,813 | 303,100 |
| 2024/05/10 | 6,159 | 6,195 | 5,857 | 5,896 | 485,500 |
| 2024/05/09 | 6,005 | 6,115 | 5,932 | 6,112 | 464,100 |
| 2024/05/08 | 5,990 | 6,215 | 5,952 | 6,072 | 915,600 |
| 2024/05/07 | 5,600 | 5,992 | 5,600 | 5,992 | 951,500 |
| 2024/05/02 | 5,600 | 5,652 | 5,408 | 5,471 | 359,400 |
| 2024/05/01 | 5,538 | 5,687 | 5,390 | 5,642 | 450,000 |
| 2024/04/30 | 5,559 | 5,640 | 5,445 | 5,600 | 485,100 |
| 2024/04/26 | 5,494 | 5,568 | 5,417 | 5,568 | 410,400 |
| 2024/04/25 | 5,570 | 5,570 | 5,453 | 5,529 | 322,500 |
| 2024/04/24 | 5,601 | 5,685 | 5,547 | 5,581 | 615,600 |
| 2024/04/23 | 5,710 | 5,813 | 5,369 | 5,463 | 851,400 |
| 2024/04/22 | 5,194 | 5,627 | 5,179 | 5,613 | 1,144,900 |
| 2024/04/19 | 5,280 | 5,280 | 4,980 | 5,123 | 651,700 |
| 2024/04/18 | 5,175 | 5,324 | 5,080 | 5,215 | 707,200 |
| 2024/04/17 | 5,568 | 5,575 | 5,172 | 5,219 | 1,340,400 |
| 2024/04/16 | 5,460 | 5,709 | 5,390 | 5,625 | 889,900 |
| 2024/04/15 | 5,938 | 6,135 | 5,403 | 5,495 | 2,543,700 |
| 2024/04/12 | 6,155 | 6,245 | 6,016 | 6,038 | 537,500 |
| 2024/04/11 | 6,136 | 6,170 | 5,979 | 6,025 | 577,900 |
| 2024/04/10 | 6,350 | 6,380 | 6,251 | 6,296 | 288,500 |
| 2024/04/09 | 6,255 | 6,359 | 6,243 | 6,344 | 245,500 |
| 2024/04/08 | 6,156 | 6,312 | 6,080 | 6,260 | 430,000 |
| 2024/04/05 | 6,200 | 6,221 | 6,033 | 6,061 | 402,500 |
| 2024/04/04 | 6,300 | 6,414 | 6,215 | 6,329 | 397,000 |
| 2024/04/03 | 6,467 | 6,523 | 6,265 | 6,269 | 399,600 |
| 2024/04/02 | 6,574 | 6,622 | 6,480 | 6,530 | 474,800 |
| 2024/04/01 | 6,772 | 6,779 | 6,526 | 6,574 | 268,000 |
| 2024/03/29 | 6,720 | 6,790 | 6,563 | 6,683 | 319,300 |
| 2024/03/28 | 6,634 | 6,735 | 6,584 | 6,725 | 494,400 |
| 2024/03/27 | 6,740 | 6,824 | 6,661 | 6,715 | 574,600 |
| 2024/03/26 | 6,480 | 6,630 | 6,466 | 6,587 | 302,600 |
| 2024/03/25 | 6,440 | 6,553 | 6,369 | 6,505 | 534,900 |
| 2024/03/22 | 6,350 | 6,481 | 6,310 | 6,469 | 343,600 |
| 2024/03/21 | 6,365 | 6,534 | 6,301 | 6,450 | 533,400 |
| 2024/03/19 | 6,050 | 6,194 | 6,010 | 6,165 | 326,200 |
| 2024/03/18 | 6,010 | 6,143 | 5,935 | 6,119 | 583,100 |
| 2024/03/15 | 6,240 | 6,303 | 6,004 | 6,035 | 669,600 |
| 2024/03/14 | 6,364 | 6,388 | 6,251 | 6,327 | 291,600 |
| 2024/03/13 | 6,500 | 6,598 | 6,406 | 6,433 | 226,900 |
| 2024/03/12 | 6,331 | 6,498 | 6,232 | 6,498 | 287,100 |
| 2024/03/11 | 6,400 | 6,440 | 6,288 | 6,431 | 470,900 |
| 2024/03/08 | 6,578 | 6,734 | 6,524 | 6,582 | 352,100 |
| 2024/03/07 | 6,760 | 6,765 | 6,628 | 6,649 | 282,800 |
| 2024/03/06 | 6,500 | 6,630 | 6,403 | 6,612 | 480,800 |
| 2024/03/05 | 6,688 | 6,731 | 6,559 | 6,678 | 422,700 |
| 2024/03/04 | 6,930 | 6,947 | 6,724 | 6,779 | 453,600 |
| 2024/03/01 | 6,631 | 6,931 | 6,610 | 6,869 | 969,600 |
| 2024/02/29 | 6,575 | 6,740 | 6,511 | 6,610 | 1,002,300 |
| 2024/02/28 | 6,278 | 6,675 | 6,272 | 6,587 | 1,473,700 |
| 2024/02/27 | 5,960 | 6,209 | 5,915 | 6,180 | 812,300 |
| 2024/02/26 | 5,733 | 5,984 | 5,686 | 5,873 | 454,400 |
| 2024/02/22 | 5,764 | 5,812 | 5,612 | 5,691 | 446,200 |
| 2024/02/21 | 5,743 | 5,769 | 5,675 | 5,712 | 416,000 |
| 2024/02/20 | 5,830 | 5,851 | 5,691 | 5,749 | 360,400 |
| 2024/02/19 | 5,898 | 5,923 | 5,678 | 5,816 | 643,500 |
| 2024/02/16 | 5,925 | 5,971 | 5,780 | 5,898 | 653,900 |
| 2024/02/15 | 5,953 | 6,030 | 5,855 | 5,922 | 535,600 |
| 2024/02/14 | 5,931 | 5,997 | 5,894 | 5,897 | 575,200 |
| 2024/02/13 | 5,956 | 6,190 | 5,889 | 6,098 | 756,700 |
| 2024/02/09 | 5,836 | 6,049 | 5,807 | 5,930 | 686,400 |
| 2024/02/08 | 5,741 | 5,834 | 5,691 | 5,771 | 441,100 |
| 2024/02/07 | 5,745 | 5,793 | 5,654 | 5,736 | 325,700 |
| 2024/02/06 | 5,728 | 5,784 | 5,701 | 5,727 | 358,800 |
| 2024/02/05 | 5,814 | 5,866 | 5,649 | 5,815 | 569,500 |
| 2024/02/02 | 5,804 | 5,827 | 5,711 | 5,825 | 528,300 |
| 2024/02/01 | 5,797 | 5,823 | 5,700 | 5,704 | 681,000 |
| 2024/01/31 | 5,667 | 5,847 | 5,645 | 5,847 | 885,400 |
| 2024/01/30 | 5,642 | 5,723 | 5,539 | 5,695 | 888,100 |
| 2024/01/29 | 5,526 | 5,535 | 5,461 | 5,482 | 517,100 |
| 2024/01/26 | 5,494 | 5,633 | 5,401 | 5,426 | 846,800 |
| 2024/01/25 | 5,444 | 5,500 | 5,308 | 5,498 | 915,100 |
| 2024/01/24 | 5,574 | 5,575 | 5,378 | 5,393 | 656,800 |
| 2024/01/23 | 5,398 | 5,536 | 5,390 | 5,474 | 994,700 |
| 2024/01/22 | 5,378 | 5,460 | 5,260 | 5,298 | 825,200 |
| 2024/01/19 | 5,149 | 5,363 | 5,132 | 5,354 | 1,115,800 |
| 2024/01/18 | 5,206 | 5,255 | 5,057 | 5,064 | 834,700 |
| 2024/01/17 | 5,290 | 5,344 | 5,132 | 5,255 | 1,962,500 |
| 2024/01/16 | 5,249 | 5,441 | 5,132 | 5,343 | 2,558,200 |
| 2024/01/15 | 5,079 | 5,196 | 4,978 | 5,196 | 3,385,500 |
| 2024/01/12 | 4,550 | 4,550 | 4,416 | 4,496 | 1,011,500 |
| 2024/01/11 | 4,570 | 4,580 | 4,447 | 4,447 | 1,400,500 |
| 2024/01/10 | 4,145 | 4,331 | 4,086 | 4,331 | 678,000 |
| 2024/01/09 | 4,132 | 4,144 | 4,026 | 4,122 | 1,505,800 |
| 2024/01/05 | 4,089 | 4,110 | 3,972 | 4,000 | 1,112,300 |
| 2024/01/04 | 4,160 | 4,190 | 4,065 | 4,155 | 596,200 |