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 |
|---|---|---|---|---|---|
| 2026/07/17 | 5,175 | 5,488 | 5,053 | 5,334 | 751,400 |
| 2026/07/16 | 5,200 | 5,535 | 5,195 | 5,250 | 1,061,200 |
| 2026/07/15 | 4,690 | 4,971 | 4,630 | 4,964 | 729,800 |
| 2026/07/14 | 4,850 | 5,198 | 4,619 | 4,830 | 1,085,800 |
| 2026/07/13 | 4,935 | 5,071 | 4,815 | 5,071 | 690,400 |
| 2026/07/10 | 5,110 | 5,145 | 4,912 | 4,935 | 503,500 |
| 2026/07/09 | 4,936 | 5,050 | 4,826 | 5,010 | 365,200 |
| 2026/07/08 | 4,879 | 4,944 | 4,722 | 4,936 | 329,700 |
| 2026/07/07 | 4,720 | 5,074 | 4,648 | 4,858 | 706,600 |
| 2026/07/06 | 4,537 | 4,714 | 4,431 | 4,699 | 333,800 |
| 2026/07/03 | 4,565 | 4,622 | 4,408 | 4,538 | 410,300 |
| 2026/07/02 | 4,363 | 4,498 | 4,317 | 4,444 | 541,600 |
| 2026/07/01 | 4,173 | 4,222 | 4,030 | 4,083 | 462,800 |
| 2026/06/30 | 4,218 | 4,468 | 4,200 | 4,371 | 489,200 |
| 2026/06/29 | 4,295 | 4,330 | 4,160 | 4,288 | 463,400 |
| 2026/06/26 | 3,940 | 4,039 | 3,840 | 4,016 | 310,600 |
| 2026/06/25 | 3,966 | 4,015 | 3,936 | 3,940 | 248,900 |
| 2026/06/24 | 4,127 | 4,131 | 3,932 | 3,973 | 355,900 |
| 2026/06/23 | 4,241 | 4,241 | 4,057 | 4,057 | 312,400 |
| 2026/06/22 | 4,216 | 4,333 | 4,177 | 4,242 | 264,000 |
| 2026/06/19 | 4,199 | 4,326 | 4,177 | 4,227 | 386,400 |
| 2026/06/18 | 4,145 | 4,279 | 4,112 | 4,200 | 470,200 |
| 2026/06/17 | 3,750 | 4,027 | 3,702 | 4,010 | 767,700 |
| 2026/06/16 | 4,006 | 4,060 | 3,866 | 3,871 | 405,800 |
| 2026/06/15 | 4,008 | 4,133 | 3,983 | 4,063 | 336,200 |
| 2026/06/12 | 3,940 | 3,956 | 3,803 | 3,868 | 457,000 |
| 2026/06/11 | 4,002 | 4,038 | 3,906 | 3,968 | 254,000 |
| 2026/06/10 | 4,054 | 4,065 | 3,947 | 4,002 | 304,700 |
| 2026/06/09 | 4,110 | 4,172 | 4,000 | 4,013 | 414,100 |
| 2026/06/08 | 4,125 | 4,249 | 4,071 | 4,095 | 324,700 |
| 2026/06/05 | 4,075 | 4,250 | 4,060 | 4,238 | 423,600 |
| 2026/06/04 | 4,142 | 4,264 | 4,079 | 4,116 | 368,100 |
| 2026/06/03 | 4,322 | 4,440 | 4,223 | 4,335 | 428,300 |
| 2026/06/02 | 4,584 | 4,639 | 4,440 | 4,532 | 348,400 |
| 2026/06/01 | 4,650 | 4,710 | 4,435 | 4,470 | 527,200 |
| 2026/05/29 | 4,190 | 4,599 | 4,180 | 4,343 | 857,900 |
| 2026/05/28 | 4,082 | 4,146 | 3,963 | 4,050 | 682,300 |
| 2026/05/27 | 4,300 | 4,335 | 4,186 | 4,212 | 414,800 |
| 2026/05/26 | 4,300 | 4,469 | 4,277 | 4,332 | 388,000 |
| 2026/05/25 | 4,326 | 4,335 | 4,215 | 4,312 | 228,100 |
| 2026/05/22 | 4,250 | 4,353 | 4,177 | 4,311 | 267,700 |
| 2026/05/21 | 4,321 | 4,421 | 4,268 | 4,314 | 268,200 |
| 2026/05/20 | 4,360 | 4,416 | 4,235 | 4,321 | 736,800 |
| 2026/05/19 | 4,200 | 4,491 | 4,164 | 4,491 | 749,900 |
| 2026/05/18 | 4,345 | 4,368 | 4,045 | 4,052 | 480,500 |
| 2026/05/15 | 4,380 | 4,448 | 4,329 | 4,415 | 336,600 |
| 2026/05/14 | 4,370 | 4,372 | 4,151 | 4,307 | 524,400 |
| 2026/05/13 | 4,467 | 4,532 | 4,395 | 4,507 | 312,200 |
| 2026/05/12 | 4,424 | 4,508 | 4,153 | 4,441 | 812,700 |
| 2026/05/11 | 4,705 | 4,708 | 4,426 | 4,441 | 872,700 |
| 2026/05/08 | 4,822 | 5,020 | 4,694 | 4,736 | 808,200 |
| 2026/05/07 | 4,535 | 4,711 | 4,495 | 4,641 | 984,000 |
| 2026/05/01 | 4,630 | 4,795 | 4,629 | 4,721 | 318,900 |
| 2026/04/30 | 4,653 | 4,843 | 4,635 | 4,725 | 372,400 |
| 2026/04/28 | 4,581 | 4,765 | 4,573 | 4,705 | 695,600 |
| 2026/04/27 | 4,906 | 4,931 | 4,585 | 4,585 | 742,400 |
| 2026/04/24 | 4,757 | 5,070 | 4,618 | 4,921 | 1,028,300 |
| 2026/04/23 | 5,402 | 5,457 | 4,814 | 4,897 | 1,393,700 |
| 2026/04/22 | 5,808 | 5,869 | 5,501 | 5,600 | 1,433,000 |
| 2026/04/21 | 5,269 | 5,782 | 5,238 | 5,751 | 1,682,700 |
| 2026/04/20 | 5,000 | 5,180 | 4,950 | 5,180 | 668,900 |
| 2026/04/17 | 5,076 | 5,132 | 4,912 | 5,000 | 1,027,300 |
| 2026/04/16 | 4,717 | 5,118 | 4,667 | 5,118 | 2,105,800 |
| 2026/04/15 | 4,437 | 4,577 | 4,337 | 4,577 | 3,593,300 |
| 2026/04/14 | 3,840 | 3,886 | 3,780 | 3,877 | 996,400 |
| 2026/04/13 | 3,569 | 3,640 | 3,451 | 3,600 | 1,003,200 |
| 2026/04/10 | 3,800 | 3,830 | 3,584 | 3,607 | 1,130,100 |
| 2026/04/09 | 3,879 | 3,886 | 3,759 | 3,860 | 886,500 |
| 2026/04/08 | 3,967 | 4,010 | 3,889 | 3,946 | 749,600 |
| 2026/04/07 | 3,660 | 3,864 | 3,655 | 3,829 | 844,800 |
| 2026/04/06 | 3,781 | 3,798 | 3,695 | 3,710 | 356,300 |
| 2026/04/03 | 3,650 | 3,708 | 3,595 | 3,683 | 502,800 |
| 2026/03/27 | 3,600 | 3,635 | 3,489 | 3,582 | 1,196,200 |
| 2026/03/26 | 3,565 | 3,573 | 3,486 | 3,564 | 1,335,300 |
| 2026/03/25 | 3,298 | 3,685 | 3,242 | 3,642 | 2,228,500 |
| 2026/03/24 | 3,225 | 3,343 | 3,196 | 3,343 | 831,500 |
| 2026/03/23 | 3,120 | 3,210 | 3,094 | 3,116 | 852,900 |
| 2026/03/19 | 3,090 | 3,167 | 3,070 | 3,091 | 591,900 |
| 2026/03/18 | 3,130 | 3,150 | 3,079 | 3,144 | 540,100 |
| 2026/03/17 | 3,166 | 3,190 | 3,074 | 3,090 | 457,700 |
| 2026/03/16 | 3,211 | 3,255 | 3,167 | 3,196 | 561,500 |
| 2026/03/13 | 3,306 | 3,374 | 3,202 | 3,216 | 729,800 |
| 2026/03/12 | 3,350 | 3,374 | 3,222 | 3,294 | 1,122,600 |
| 2026/03/11 | 3,437 | 3,524 | 3,390 | 3,396 | 1,092,400 |
| 2026/03/10 | 3,665 | 3,678 | 3,492 | 3,547 | 1,581,700 |
| 2026/03/09 | 3,602 | 3,820 | 3,602 | 3,759 | 2,360,500 |
| 2026/03/06 | 3,448 | 3,805 | 3,448 | 3,698 | 3,345,000 |
| 2026/03/05 | 3,289 | 3,440 | 3,275 | 3,383 | 1,632,800 |
| 2026/03/04 | 3,080 | 3,143 | 3,012 | 3,120 | 1,809,600 |
| 2026/03/03 | 3,043 | 3,059 | 2,966 | 2,995 | 1,160,300 |
| 2026/03/02 | 3,131 | 3,202 | 3,064 | 3,083 | 1,003,600 |
| 2026/02/27 | 3,204 | 3,375 | 3,158 | 3,190 | 1,668,800 |
| 2026/02/26 | 2,980 | 3,211 | 2,965 | 3,158 | 2,146,600 |
| 2026/02/25 | 2,964 | 3,031 | 2,805 | 2,886 | 2,456,500 |
| 2026/02/24 | 2,832 | 2,930 | 2,751 | 2,764 | 2,389,200 |
| 2026/02/20 | 3,298 | 3,310 | 3,030 | 3,052 | 1,613,800 |
| 2026/02/19 | 3,321 | 3,330 | 3,262 | 3,301 | 812,100 |
| 2026/02/18 | 3,282 | 3,389 | 3,272 | 3,359 | 901,300 |
| 2026/02/17 | 3,280 | 3,363 | 3,245 | 3,282 | 815,200 |
| 2026/02/16 | 3,140 | 3,322 | 3,133 | 3,322 | 1,138,500 |
| 2026/02/13 | 3,218 | 3,262 | 3,071 | 3,093 | 890,300 |
| 2026/02/12 | 3,260 | 3,314 | 3,220 | 3,263 | 692,500 |
| 2026/02/10 | 3,265 | 3,357 | 3,230 | 3,300 | 1,262,800 |
| 2026/02/09 | 3,300 | 3,300 | 3,176 | 3,195 | 1,571,700 |
| 2026/02/06 | 3,408 | 3,413 | 3,236 | 3,298 | 1,242,800 |
| 2026/02/05 | 3,391 | 3,517 | 3,312 | 3,501 | 1,722,400 |
| 2026/02/04 | 3,523 | 3,526 | 3,302 | 3,347 | 3,109,000 |
| 2026/02/03 | 3,642 | 3,738 | 3,573 | 3,681 | 1,170,700 |
| 2026/02/02 | 3,873 | 3,928 | 3,735 | 3,735 | 848,400 |
| 2026/01/30 | 3,910 | 3,985 | 3,871 | 3,903 | 979,400 |
| 2026/01/29 | 4,098 | 4,149 | 3,767 | 3,980 | 1,428,300 |
| 2026/01/28 | 4,183 | 4,219 | 4,121 | 4,140 | 520,500 |
| 2026/01/27 | 4,110 | 4,316 | 4,071 | 4,229 | 546,400 |
| 2026/01/26 | 4,163 | 4,177 | 4,065 | 4,114 | 501,900 |
| 2026/01/23 | 4,182 | 4,184 | 4,088 | 4,141 | 693,100 |
| 2026/01/22 | 4,335 | 4,335 | 4,184 | 4,184 | 657,000 |
| 2026/01/21 | 4,284 | 4,384 | 4,272 | 4,322 | 536,500 |
| 2026/01/20 | 4,450 | 4,523 | 4,284 | 4,284 | 670,600 |
| 2026/01/19 | 4,600 | 4,620 | 4,430 | 4,440 | 1,287,300 |
| 2026/01/16 | 5,275 | 5,478 | 4,748 | 4,748 | 1,395,000 |
| 2026/01/15 | 4,995 | 5,195 | 4,884 | 5,186 | 1,684,200 |
| 2026/01/14 | 4,580 | 4,640 | 4,544 | 4,575 | 700,800 |
| 2026/01/13 | 4,692 | 4,704 | 4,621 | 4,650 | 532,300 |
| 2026/01/09 | 4,653 | 4,719 | 4,636 | 4,669 | 394,900 |
| 2026/01/08 | 4,588 | 4,673 | 4,552 | 4,628 | 710,400 |
| 2026/01/07 | 4,595 | 4,674 | 4,402 | 4,518 | 591,100 |
| 2026/01/06 | 4,715 | 4,738 | 4,578 | 4,595 | 528,300 |
| 2026/01/05 | 4,675 | 4,717 | 4,623 | 4,673 | 533,000 |
| 2025/12/30 | 4,657 | 4,692 | 4,587 | 4,668 | 498,300 |
| 2025/12/29 | 4,724 | 4,846 | 4,647 | 4,692 | 609,700 |
| 2025/12/26 | 4,612 | 4,623 | 4,561 | 4,603 | 336,800 |
| 2025/12/25 | 4,477 | 4,615 | 4,432 | 4,600 | 336,900 |
| 2025/12/24 | 4,368 | 4,468 | 4,360 | 4,450 | 311,000 |
| 2025/12/23 | 4,358 | 4,416 | 4,340 | 4,383 | 363,800 |
| 2025/12/22 | 4,416 | 4,450 | 4,320 | 4,358 | 391,800 |
| 2025/12/19 | 4,358 | 4,476 | 4,297 | 4,416 | 659,300 |
| 2025/12/18 | 4,180 | 4,331 | 4,180 | 4,288 | 491,200 |
| 2025/12/17 | 4,253 | 4,258 | 4,111 | 4,183 | 378,800 |
| 2025/12/16 | 4,283 | 4,303 | 4,157 | 4,183 | 637,900 |
| 2025/12/15 | 4,355 | 4,399 | 4,267 | 4,353 | 796,500 |
| 2025/12/12 | 4,140 | 4,265 | 4,115 | 4,215 | 684,300 |
| 2025/12/11 | 4,073 | 4,185 | 4,063 | 4,098 | 970,400 |
| 2025/12/10 | 3,951 | 4,068 | 3,905 | 4,061 | 729,900 |
| 2025/12/09 | 4,137 | 4,189 | 3,886 | 3,919 | 863,600 |
| 2025/12/08 | 4,114 | 4,162 | 4,081 | 4,137 | 447,700 |
| 2025/12/05 | 4,226 | 4,242 | 4,021 | 4,093 | 771,200 |
| 2025/12/04 | 4,188 | 4,298 | 4,164 | 4,258 | 408,100 |
| 2025/12/03 | 4,137 | 4,208 | 4,114 | 4,163 | 496,900 |
| 2025/12/02 | 4,120 | 4,176 | 4,112 | 4,157 | 361,200 |
| 2025/12/01 | 4,244 | 4,270 | 4,137 | 4,137 | 413,500 |
| 2025/11/28 | 4,355 | 4,355 | 4,151 | 4,174 | 576,000 |
| 2025/11/27 | 4,317 | 4,420 | 4,202 | 4,303 | 522,600 |
| 2025/11/26 | 4,206 | 4,348 | 4,193 | 4,257 | 573,800 |
| 2025/11/25 | 4,196 | 4,243 | 4,129 | 4,175 | 731,800 |
| 2025/11/21 | 3,901 | 4,169 | 3,901 | 4,155 | 752,000 |
| 2025/11/20 | 4,050 | 4,170 | 4,002 | 4,051 | 825,200 |
| 2025/11/19 | 3,950 | 4,001 | 3,900 | 3,994 | 802,400 |
| 2025/11/18 | 3,974 | 4,031 | 3,890 | 3,995 | 857,200 |
| 2025/11/17 | 3,988 | 4,078 | 3,848 | 4,072 | 861,600 |
| 2025/11/14 | 4,287 | 4,395 | 4,005 | 4,043 | 1,115,500 |
| 2025/11/13 | 4,294 | 4,337 | 4,212 | 4,302 | 847,000 |
| 2025/11/12 | 4,290 | 4,444 | 4,207 | 4,364 | 638,400 |
| 2025/11/11 | 4,097 | 4,348 | 4,073 | 4,293 | 993,400 |
| 2025/11/10 | 4,319 | 4,346 | 4,240 | 4,307 | 572,800 |
| 2025/11/07 | 4,250 | 4,304 | 4,200 | 4,271 | 649,700 |
| 2025/11/06 | 4,291 | 4,379 | 4,201 | 4,250 | 657,000 |
| 2025/11/05 | 4,329 | 4,357 | 4,175 | 4,329 | 878,100 |
| 2025/11/04 | 4,480 | 4,515 | 4,369 | 4,411 | 666,900 |
| 2025/10/31 | 4,434 | 4,586 | 4,392 | 4,500 | 875,600 |
| 2025/10/30 | 4,518 | 4,548 | 4,331 | 4,420 | 932,400 |
| 2025/10/29 | 4,618 | 4,658 | 4,514 | 4,588 | 504,100 |
| 2025/10/28 | 4,736 | 4,759 | 4,647 | 4,673 | 486,500 |
| 2025/10/27 | 4,790 | 4,888 | 4,718 | 4,718 | 494,700 |
| 2025/10/24 | 4,802 | 4,865 | 4,763 | 4,790 | 569,800 |
| 2025/10/23 | 4,954 | 4,977 | 4,781 | 4,789 | 613,300 |
| 2025/10/22 | 5,141 | 5,185 | 4,970 | 4,993 | 462,600 |
| 2025/10/21 | 5,174 | 5,221 | 5,050 | 5,100 | 495,800 |
| 2025/10/20 | 5,110 | 5,197 | 5,040 | 5,150 | 595,200 |
| 2025/10/17 | 5,286 | 5,286 | 4,864 | 5,106 | 927,100 |
| 2025/10/16 | 5,599 | 5,663 | 5,232 | 5,254 | 885,000 |
| 2025/10/15 | 5,423 | 5,523 | 5,371 | 5,521 | 356,800 |
| 2025/10/14 | 5,430 | 5,501 | 5,355 | 5,405 | 348,100 |
| 2025/10/10 | 5,548 | 5,570 | 5,482 | 5,508 | 350,500 |
| 2025/10/09 | 5,627 | 5,650 | 5,542 | 5,614 | 287,000 |
| 2025/10/08 | 5,641 | 5,705 | 5,586 | 5,627 | 255,900 |
| 2025/10/07 | 5,765 | 5,765 | 5,659 | 5,702 | 204,800 |
| 2025/10/06 | 5,666 | 5,779 | 5,562 | 5,765 | 300,500 |
| 2025/10/03 | 5,584 | 5,641 | 5,505 | 5,526 | 265,300 |
| 2025/10/02 | 5,697 | 5,856 | 5,498 | 5,498 | 521,900 |
| 2025/10/01 | 5,970 | 5,970 | 5,908 | 5,952 | 171,700 |
| 2025/09/30 | 6,009 | 6,047 | 5,967 | 5,987 | 258,600 |
| 2025/09/29 | 6,101 | 6,120 | 5,980 | 6,009 | 222,900 |
| 2025/09/26 | 5,931 | 6,075 | 5,931 | 6,023 | 307,200 |
| 2025/09/25 | 5,938 | 6,014 | 5,938 | 6,000 | 259,300 |
| 2025/09/24 | 6,055 | 6,128 | 5,942 | 5,989 | 333,100 |
| 2025/09/22 | 6,140 | 6,168 | 6,090 | 6,103 | 178,200 |
| 2025/09/19 | 6,190 | 6,219 | 6,060 | 6,121 | 274,000 |
| 2025/09/18 | 6,199 | 6,215 | 6,144 | 6,186 | 180,300 |
| 2025/09/17 | 6,110 | 6,212 | 6,099 | 6,192 | 162,400 |
| 2025/09/16 | 6,212 | 6,212 | 6,104 | 6,143 | 190,700 |