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 |
|---|---|---|---|---|---|
| 2026/02/13 | 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 |
| 2025/09/12 | 6,046 | 6,256 | 6,035 | 6,192 | 407,700 |
| 2025/09/11 | 6,220 | 6,304 | 6,111 | 6,111 | 438,600 |
| 2025/09/10 | 6,426 | 6,459 | 6,348 | 6,420 | 137,400 |
| 2025/09/09 | 6,362 | 6,455 | 6,264 | 6,452 | 325,000 |
| 2025/09/08 | 6,297 | 6,328 | 6,222 | 6,291 | 218,800 |
| 2025/09/05 | 6,272 | 6,307 | 6,187 | 6,248 | 220,000 |
| 2025/09/04 | 6,189 | 6,272 | 6,167 | 6,268 | 165,100 |
| 2025/09/03 | 6,185 | 6,260 | 6,114 | 6,165 | 281,000 |
| 2025/09/02 | 6,383 | 6,438 | 6,226 | 6,261 | 284,800 |
| 2025/09/01 | 6,340 | 6,498 | 6,335 | 6,440 | 179,800 |
| 2025/08/29 | 6,379 | 6,468 | 6,319 | 6,468 | 224,600 |
| 2025/08/28 | 6,402 | 6,488 | 6,360 | 6,409 | 321,600 |
| 2025/08/27 | 6,422 | 6,463 | 6,266 | 6,302 | 323,600 |
| 2025/08/26 | 6,530 | 6,530 | 6,390 | 6,477 | 446,600 |
| 2025/08/25 | 6,509 | 6,568 | 6,440 | 6,536 | 234,800 |
| 2025/08/22 | 6,435 | 6,545 | 6,389 | 6,516 | 204,300 |
| 2025/08/21 | 6,456 | 6,507 | 6,389 | 6,411 | 279,700 |
| 2025/08/20 | 6,705 | 6,740 | 6,484 | 6,540 | 492,600 |
| 2025/08/19 | 6,736 | 6,794 | 6,633 | 6,680 | 425,800 |
| 2025/08/18 | 6,403 | 6,671 | 6,378 | 6,636 | 526,900 |
| 2025/08/15 | 6,462 | 6,491 | 6,365 | 6,403 | 526,300 |
| 2025/08/14 | 6,560 | 6,580 | 6,353 | 6,512 | 729,900 |
| 2025/08/13 | 6,400 | 6,431 | 6,293 | 6,360 | 601,700 |
| 2025/08/12 | 6,296 | 6,314 | 6,230 | 6,300 | 596,800 |
| 2025/08/08 | 6,214 | 6,301 | 6,181 | 6,241 | 356,500 |
| 2025/08/07 | 6,236 | 6,340 | 6,166 | 6,199 | 567,900 |
| 2025/08/06 | 6,237 | 6,260 | 6,146 | 6,228 | 406,900 |
| 2025/08/05 | 6,267 | 6,303 | 6,194 | 6,238 | 373,400 |
| 2025/08/04 | 6,205 | 6,326 | 6,204 | 6,284 | 420,100 |
| 2025/08/01 | 6,097 | 6,344 | 6,092 | 6,305 | 909,800 |
| 2025/07/31 | 5,850 | 6,057 | 5,824 | 6,053 | 451,500 |
| 2025/07/30 | 5,864 | 5,888 | 5,769 | 5,842 | 726,500 |
| 2025/07/29 | 5,924 | 5,982 | 5,825 | 5,904 | 479,700 |
| 2025/07/28 | 6,207 | 6,224 | 5,810 | 5,948 | 1,269,100 |
| 2025/07/25 | 5,980 | 6,134 | 5,885 | 6,011 | 3,251,400 |
| 2025/07/24 | 5,126 | 5,235 | 5,087 | 5,200 | 467,300 |
| 2025/07/23 | 5,132 | 5,196 | 5,003 | 5,157 | 534,300 |
| 2025/07/22 | 5,047 | 5,225 | 5,017 | 5,165 | 649,600 |
| 2025/07/18 | 5,109 | 5,120 | 4,915 | 4,977 | 599,100 |
| 2025/07/17 | 4,853 | 5,111 | 4,784 | 5,050 | 1,326,000 |
| 2025/07/16 | 4,714 | 4,952 | 4,608 | 4,817 | 2,081,700 |
| 2025/07/15 | 5,109 | 5,109 | 4,998 | 5,050 | 612,000 |
| 2025/07/14 | 4,994 | 5,081 | 4,983 | 5,039 | 351,100 |
| 2025/07/11 | 5,099 | 5,118 | 5,043 | 5,072 | 393,100 |
| 2025/07/10 | 5,120 | 5,121 | 5,052 | 5,095 | 293,100 |
| 2025/07/09 | 5,061 | 5,115 | 4,990 | 5,107 | 370,700 |
| 2025/07/08 | 5,063 | 5,122 | 5,046 | 5,085 | 398,800 |
| 2025/07/07 | 5,014 | 5,047 | 4,974 | 5,040 | 298,100 |
| 2025/07/04 | 4,989 | 5,020 | 4,900 | 4,986 | 393,300 |
| 2025/07/03 | 4,870 | 4,946 | 4,839 | 4,870 | 461,300 |
| 2025/07/02 | 4,833 | 4,908 | 4,780 | 4,876 | 351,900 |
| 2025/07/01 | 4,905 | 4,956 | 4,836 | 4,837 | 226,100 |
| 2025/06/30 | 4,883 | 4,967 | 4,838 | 4,905 | 270,400 |
| 2025/06/27 | 5,010 | 5,015 | 4,855 | 4,883 | 435,900 |
| 2025/06/26 | 5,000 | 5,006 | 4,921 | 4,957 | 500,500 |
| 2025/06/25 | 4,867 | 4,931 | 4,806 | 4,931 | 500,300 |
| 2025/06/24 | 4,790 | 4,957 | 4,775 | 4,867 | 471,700 |
| 2025/06/23 | 4,718 | 4,744 | 4,666 | 4,684 | 313,800 |
| 2025/06/20 | 4,810 | 4,858 | 4,727 | 4,788 | 628,800 |
| 2025/06/19 | 4,670 | 4,835 | 4,658 | 4,785 | 375,600 |
| 2025/06/18 | 4,569 | 4,705 | 4,568 | 4,657 | 293,400 |
| 2025/06/17 | 4,626 | 4,721 | 4,553 | 4,580 | 383,200 |
| 2025/06/16 | 4,754 | 4,784 | 4,615 | 4,637 | 344,600 |
| 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 |