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 |
|---|---|---|---|---|---|
| 2025/06/13 | 4,812 | 4,838 | 4,666 | 4,744 | 373,900 |
| 2025/06/12 | 4,712 | 4,833 | 4,711 | 4,769 | 335,700 |
| 2025/06/11 | 4,698 | 4,775 | 4,668 | 4,700 | 243,800 |
| 2025/06/10 | 4,691 | 4,765 | 4,631 | 4,676 | 312,900 |
| 2025/06/09 | 4,652 | 4,718 | 4,633 | 4,695 | 349,800 |
| 2025/06/06 | 4,850 | 4,850 | 4,650 | 4,650 | 346,500 |
| 2025/06/05 | 4,762 | 4,854 | 4,745 | 4,794 | 269,300 |
| 2025/06/04 | 4,700 | 4,785 | 4,681 | 4,759 | 356,200 |
| 2025/06/03 | 4,724 | 4,888 | 4,710 | 4,738 | 470,700 |
| 2025/06/02 | 4,571 | 4,735 | 4,558 | 4,704 | 401,500 |
| 2025/05/30 | 4,581 | 4,628 | 4,534 | 4,589 | 295,800 |
| 2025/05/29 | 4,549 | 4,594 | 4,506 | 4,584 | 258,400 |
| 2025/05/28 | 4,583 | 4,583 | 4,488 | 4,525 | 270,000 |
| 2025/05/27 | 4,577 | 4,588 | 4,517 | 4,557 | 186,200 |
| 2025/05/26 | 4,520 | 4,648 | 4,484 | 4,544 | 376,200 |
| 2025/05/23 | 4,520 | 4,630 | 4,435 | 4,512 | 471,700 |
| 2025/05/22 | 4,300 | 4,458 | 4,290 | 4,423 | 428,100 |
| 2025/05/21 | 4,435 | 4,440 | 4,299 | 4,324 | 428,600 |
| 2025/05/20 | 4,569 | 4,579 | 4,399 | 4,399 | 458,100 |
| 2025/05/19 | 4,629 | 4,673 | 4,575 | 4,597 | 338,900 |
| 2025/05/16 | 4,800 | 4,820 | 4,655 | 4,699 | 433,100 |
| 2025/05/15 | 4,625 | 4,793 | 4,613 | 4,788 | 683,800 |
| 2025/05/14 | 4,584 | 4,642 | 4,497 | 4,580 | 452,800 |
| 2025/05/13 | 4,588 | 4,758 | 4,564 | 4,654 | 675,000 |
| 2025/05/12 | 4,499 | 4,547 | 4,472 | 4,506 | 253,300 |
| 2025/05/09 | 4,399 | 4,531 | 4,336 | 4,503 | 409,500 |
| 2025/05/08 | 4,437 | 4,441 | 4,250 | 4,329 | 707,000 |
| 2025/05/07 | 4,406 | 4,509 | 4,344 | 4,369 | 702,200 |
| 2025/05/02 | 4,300 | 4,484 | 4,259 | 4,380 | 707,100 |
| 2025/05/01 | 4,202 | 4,374 | 4,184 | 4,370 | 578,800 |
| 2025/04/30 | 4,224 | 4,324 | 4,191 | 4,269 | 586,800 |
| 2025/04/28 | 4,141 | 4,292 | 4,122 | 4,252 | 465,200 |
| 2025/04/25 | 4,338 | 4,339 | 4,105 | 4,113 | 652,500 |
| 2025/04/24 | 4,095 | 4,300 | 4,083 | 4,230 | 855,500 |
| 2025/04/23 | 4,165 | 4,197 | 4,016 | 4,074 | 689,200 |
| 2025/04/22 | 4,283 | 4,330 | 4,116 | 4,147 | 766,900 |
| 2025/04/21 | 4,106 | 4,376 | 4,104 | 4,300 | 1,118,100 |
| 2025/04/18 | 4,069 | 4,146 | 3,987 | 4,137 | 809,900 |
| 2025/04/17 | 3,910 | 4,213 | 3,910 | 4,139 | 1,667,300 |
| 2025/04/16 | 4,000 | 4,075 | 3,805 | 3,860 | 931,700 |
| 2025/04/15 | 4,160 | 4,287 | 3,891 | 4,000 | 1,625,100 |
| 2025/04/14 | 4,071 | 4,137 | 3,990 | 4,029 | 836,700 |
| 2025/04/11 | 3,725 | 4,038 | 3,703 | 4,018 | 1,143,300 |
| 2025/04/10 | 3,613 | 3,800 | 3,576 | 3,784 | 1,138,400 |
| 2025/04/09 | 3,511 | 3,539 | 3,330 | 3,381 | 950,700 |
| 2025/04/08 | 3,577 | 3,708 | 3,561 | 3,580 | 644,300 |
| 2025/04/07 | 3,671 | 3,788 | 3,505 | 3,507 | 1,238,500 |
| 2025/04/04 | 3,862 | 3,908 | 3,793 | 3,871 | 742,000 |
| 2025/04/03 | 3,757 | 3,905 | 3,755 | 3,890 | 548,300 |
| 2025/04/02 | 3,857 | 3,880 | 3,811 | 3,861 | 417,800 |
| 2025/04/01 | 3,960 | 4,030 | 3,786 | 3,787 | 572,200 |
| 2025/03/31 | 3,955 | 4,066 | 3,955 | 4,005 | 522,200 |
| 2025/03/28 | 4,079 | 4,093 | 4,005 | 4,023 | 364,900 |
| 2025/03/27 | 4,030 | 4,105 | 4,012 | 4,088 | 456,400 |
| 2025/03/26 | 4,150 | 4,187 | 4,078 | 4,100 | 613,800 |
| 2025/03/25 | 4,293 | 4,295 | 4,157 | 4,176 | 460,000 |
| 2025/03/24 | 4,230 | 4,266 | 4,200 | 4,228 | 511,200 |
| 2025/03/21 | 4,385 | 4,400 | 4,265 | 4,273 | 535,500 |
| 2025/03/19 | 4,380 | 4,413 | 4,289 | 4,315 | 498,800 |
| 2025/03/18 | 4,519 | 4,529 | 4,384 | 4,385 | 637,200 |
| 2025/03/17 | 4,353 | 4,535 | 4,317 | 4,478 | 680,000 |
| 2025/03/14 | 4,124 | 4,312 | 4,089 | 4,283 | 570,200 |
| 2025/03/13 | 4,184 | 4,233 | 4,112 | 4,117 | 281,300 |
| 2025/03/12 | 4,056 | 4,231 | 4,056 | 4,178 | 387,400 |
| 2025/03/11 | 4,112 | 4,156 | 3,936 | 4,114 | 876,500 |
| 2025/03/10 | 4,230 | 4,267 | 4,166 | 4,231 | 278,100 |
| 2025/03/07 | 4,090 | 4,210 | 4,048 | 4,160 | 693,700 |
| 2025/03/06 | 4,228 | 4,280 | 4,188 | 4,252 | 324,700 |
| 2025/03/05 | 4,202 | 4,206 | 4,105 | 4,158 | 404,700 |
| 2025/03/04 | 3,973 | 4,178 | 3,967 | 4,128 | 569,900 |
| 2025/03/03 | 4,076 | 4,076 | 3,952 | 3,973 | 626,600 |
| 2025/02/28 | 4,110 | 4,166 | 3,963 | 4,006 | 628,600 |
| 2025/02/27 | 4,346 | 4,389 | 4,145 | 4,161 | 581,100 |
| 2025/02/26 | 4,374 | 4,408 | 4,339 | 4,353 | 193,800 |
| 2025/02/25 | 4,450 | 4,468 | 4,366 | 4,399 | 341,300 |
| 2025/02/21 | 4,400 | 4,509 | 4,374 | 4,489 | 336,700 |
| 2025/02/20 | 4,494 | 4,564 | 4,424 | 4,439 | 477,000 |
| 2025/02/19 | 4,567 | 4,667 | 4,444 | 4,510 | 485,100 |
| 2025/02/18 | 4,351 | 4,628 | 4,350 | 4,552 | 570,200 |
| 2025/02/17 | 4,622 | 4,634 | 4,360 | 4,371 | 814,200 |
| 2025/02/14 | 4,800 | 4,806 | 4,622 | 4,631 | 580,000 |
| 2025/02/13 | 4,683 | 4,783 | 4,640 | 4,748 | 373,800 |
| 2025/02/12 | 4,571 | 4,692 | 4,571 | 4,683 | 396,300 |
| 2025/02/10 | 4,442 | 4,615 | 4,436 | 4,562 | 430,500 |
| 2025/02/07 | 4,530 | 4,536 | 4,436 | 4,458 | 453,500 |
| 2025/02/06 | 4,537 | 4,584 | 4,463 | 4,506 | 401,200 |
| 2025/02/05 | 4,525 | 4,537 | 4,472 | 4,514 | 344,100 |
| 2025/02/04 | 4,430 | 4,485 | 4,391 | 4,455 | 464,400 |
| 2025/02/03 | 4,340 | 4,460 | 4,329 | 4,430 | 534,400 |
| 2025/01/31 | 4,295 | 4,339 | 4,258 | 4,323 | 708,900 |
| 2025/01/30 | 4,290 | 4,352 | 4,235 | 4,305 | 499,400 |
| 2025/01/29 | 4,347 | 4,384 | 4,283 | 4,313 | 845,100 |
| 2025/01/28 | 4,212 | 4,367 | 4,179 | 4,349 | 599,600 |
| 2025/01/27 | 4,310 | 4,336 | 4,176 | 4,227 | 642,700 |
| 2025/01/24 | 4,001 | 4,295 | 3,940 | 4,290 | 1,042,000 |
| 2025/01/23 | 4,014 | 4,025 | 3,820 | 3,984 | 1,033,800 |
| 2025/01/22 | 4,157 | 4,179 | 4,001 | 4,001 | 829,300 |
| 2025/01/21 | 4,244 | 4,265 | 3,988 | 4,107 | 1,147,200 |
| 2025/01/20 | 3,985 | 4,268 | 3,984 | 4,223 | 1,627,300 |
| 2025/01/17 | 3,755 | 4,064 | 3,666 | 3,982 | 2,803,300 |
| 2025/01/16 | 3,911 | 3,911 | 3,480 | 3,754 | 3,977,600 |
| 2025/01/15 | 4,036 | 4,040 | 4,036 | 4,036 | 921,700 |
| 2025/01/14 | 4,881 | 4,908 | 4,717 | 4,736 | 690,300 |
| 2025/01/10 | 4,851 | 4,989 | 4,825 | 4,846 | 632,300 |
| 2025/01/09 | 4,892 | 4,952 | 4,860 | 4,902 | 457,800 |
| 2025/01/08 | 4,881 | 4,921 | 4,829 | 4,921 | 430,100 |
| 2025/01/07 | 4,899 | 4,984 | 4,873 | 4,944 | 409,900 |
| 2025/01/06 | 4,901 | 5,028 | 4,771 | 4,784 | 525,300 |
| 2024/12/30 | 4,880 | 4,958 | 4,825 | 4,831 | 294,500 |
| 2024/12/27 | 4,830 | 4,902 | 4,825 | 4,884 | 377,300 |
| 2024/12/26 | 4,842 | 4,859 | 4,771 | 4,830 | 319,900 |
| 2024/12/25 | 4,955 | 4,972 | 4,809 | 4,843 | 205,900 |
| 2024/12/24 | 4,953 | 4,987 | 4,900 | 4,935 | 238,200 |
| 2024/12/23 | 5,047 | 5,058 | 4,920 | 5,000 | 340,000 |
| 2024/12/20 | 5,066 | 5,125 | 5,046 | 5,051 | 275,900 |
| 2024/12/19 | 4,901 | 5,072 | 4,900 | 5,027 | 303,700 |
| 2024/12/18 | 4,999 | 5,067 | 4,977 | 5,033 | 301,900 |
| 2024/12/17 | 5,026 | 5,069 | 4,970 | 5,029 | 339,300 |
| 2024/12/16 | 5,088 | 5,095 | 4,930 | 4,980 | 372,600 |
| 2024/12/13 | 5,065 | 5,160 | 5,045 | 5,088 | 358,100 |
| 2024/12/12 | 5,116 | 5,165 | 5,082 | 5,147 | 365,800 |
| 2024/12/11 | 4,980 | 5,044 | 4,938 | 5,037 | 239,000 |
| 2024/12/10 | 4,991 | 5,061 | 4,988 | 5,008 | 267,200 |
| 2024/12/09 | 4,974 | 5,107 | 4,956 | 5,081 | 432,200 |
| 2024/12/06 | 4,976 | 4,997 | 4,862 | 4,874 | 415,700 |
| 2024/12/05 | 5,020 | 5,099 | 4,961 | 5,027 | 484,000 |
| 2024/12/04 | 5,036 | 5,081 | 4,957 | 5,017 | 511,200 |
| 2024/12/03 | 4,965 | 5,085 | 4,949 | 5,042 | 621,500 |
| 2024/12/02 | 4,752 | 4,945 | 4,747 | 4,926 | 706,200 |
| 2024/11/29 | 4,581 | 4,715 | 4,525 | 4,709 | 388,800 |
| 2024/11/28 | 4,500 | 4,653 | 4,478 | 4,595 | 494,800 |
| 2024/11/27 | 4,436 | 4,525 | 4,361 | 4,506 | 472,600 |
| 2024/11/26 | 4,445 | 4,522 | 4,409 | 4,458 | 322,900 |
| 2024/11/25 | 4,400 | 4,528 | 4,380 | 4,489 | 603,200 |
| 2024/11/22 | 4,480 | 4,480 | 4,300 | 4,330 | 794,300 |
| 2024/11/21 | 4,400 | 4,476 | 4,381 | 4,434 | 454,600 |
| 2024/11/20 | 4,447 | 4,507 | 4,393 | 4,406 | 503,700 |
| 2024/11/19 | 4,539 | 4,562 | 4,468 | 4,515 | 480,700 |
| 2024/11/18 | 4,505 | 4,585 | 4,465 | 4,515 | 548,700 |
| 2024/11/15 | 4,686 | 4,750 | 4,590 | 4,645 | 457,700 |
| 2024/11/14 | 4,800 | 4,866 | 4,710 | 4,710 | 410,500 |
| 2024/11/13 | 4,878 | 4,908 | 4,786 | 4,880 | 354,900 |
| 2024/11/12 | 5,000 | 5,063 | 4,903 | 4,911 | 242,100 |
| 2024/11/11 | 4,905 | 5,025 | 4,892 | 5,009 | 248,600 |
| 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 |