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 |
|---|---|---|---|---|---|
| 2024/04/18 | 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 |
| 2023/12/29 | 4,279 | 4,356 | 4,251 | 4,322 | 294,500 |
| 2023/12/28 | 4,307 | 4,346 | 4,208 | 4,346 | 313,100 |
| 2023/12/27 | 4,122 | 4,292 | 4,122 | 4,265 | 447,000 |
| 2023/12/26 | 4,093 | 4,180 | 4,093 | 4,115 | 290,200 |
| 2023/12/25 | 4,140 | 4,156 | 4,071 | 4,114 | 249,400 |
| 2023/12/22 | 4,133 | 4,283 | 4,110 | 4,130 | 388,800 |
| 2023/12/21 | 4,150 | 4,177 | 4,103 | 4,150 | 432,800 |
| 2023/12/20 | 4,307 | 4,310 | 4,161 | 4,181 | 351,700 |
| 2023/12/19 | 4,219 | 4,301 | 4,189 | 4,263 | 453,600 |
| 2023/12/18 | 4,244 | 4,266 | 4,136 | 4,199 | 420,600 |
| 2023/12/15 | 4,282 | 4,402 | 4,240 | 4,266 | 699,800 |
| 2023/12/14 | 4,332 | 4,443 | 4,252 | 4,252 | 1,116,400 |
| 2023/12/13 | 4,100 | 4,171 | 4,066 | 4,122 | 771,900 |
| 2023/12/12 | 4,083 | 4,084 | 3,918 | 3,977 | 628,600 |
| 2023/12/11 | 4,136 | 4,142 | 3,993 | 4,020 | 483,200 |
| 2023/12/08 | 4,132 | 4,160 | 4,064 | 4,111 | 1,004,900 |
| 2023/12/07 | 4,270 | 4,270 | 4,102 | 4,113 | 852,500 |
| 2023/12/06 | 4,240 | 4,285 | 4,191 | 4,275 | 700,900 |
| 2023/12/05 | 4,386 | 4,398 | 4,235 | 4,245 | 763,500 |
| 2023/12/04 | 4,445 | 4,490 | 4,344 | 4,450 | 573,600 |
| 2023/12/01 | 4,489 | 4,508 | 4,411 | 4,411 | 557,700 |
| 2023/11/30 | 4,600 | 4,645 | 4,514 | 4,542 | 577,000 |
| 2023/11/29 | 4,453 | 4,640 | 4,448 | 4,518 | 556,000 |
| 2023/11/28 | 4,585 | 4,589 | 4,487 | 4,523 | 339,000 |
| 2023/11/27 | 4,647 | 4,684 | 4,505 | 4,537 | 501,200 |
| 2023/11/24 | 4,579 | 4,697 | 4,573 | 4,666 | 508,700 |
| 2023/11/22 | 4,611 | 4,613 | 4,533 | 4,613 | 588,900 |
| 2023/11/21 | 4,646 | 4,728 | 4,538 | 4,660 | 1,084,500 |
| 2023/11/20 | 4,497 | 4,641 | 4,497 | 4,576 | 768,700 |
| 2023/11/17 | 4,490 | 4,533 | 4,394 | 4,462 | 505,000 |
| 2023/11/16 | 4,461 | 4,533 | 4,421 | 4,474 | 604,300 |
| 2023/11/15 | 4,532 | 4,536 | 4,400 | 4,531 | 949,100 |
| 2023/11/14 | 4,339 | 4,348 | 4,205 | 4,252 | 591,200 |
| 2023/11/13 | 4,409 | 4,437 | 4,287 | 4,361 | 375,100 |
| 2023/11/10 | 4,408 | 4,429 | 4,293 | 4,368 | 674,000 |
| 2023/11/09 | 4,357 | 4,591 | 4,357 | 4,559 | 1,157,300 |
| 2023/11/08 | 4,445 | 4,480 | 4,252 | 4,333 | 864,000 |
| 2023/11/07 | 4,275 | 4,348 | 4,200 | 4,310 | 1,163,200 |
| 2023/11/06 | 4,400 | 4,433 | 4,181 | 4,248 | 2,040,000 |
| 2023/11/02 | 3,898 | 3,950 | 3,820 | 3,910 | 1,114,300 |
| 2023/11/01 | 3,816 | 3,828 | 3,715 | 3,762 | 1,253,900 |
| 2023/10/31 | 3,581 | 3,839 | 3,577 | 3,772 | 1,525,200 |
| 2023/10/30 | 3,553 | 3,644 | 3,492 | 3,573 | 1,154,500 |
| 2023/10/27 | 3,473 | 3,490 | 3,385 | 3,488 | 782,900 |
| 2023/10/26 | 3,448 | 3,491 | 3,367 | 3,425 | 1,197,500 |
| 2023/10/25 | 3,703 | 3,739 | 3,552 | 3,610 | 1,038,300 |
| 2023/10/24 | 3,670 | 3,697 | 3,429 | 3,657 | 1,658,500 |
| 2023/10/23 | 3,759 | 3,760 | 3,619 | 3,652 | 1,299,400 |
| 2023/10/20 | 3,820 | 3,843 | 3,728 | 3,772 | 899,900 |
| 2023/10/19 | 3,965 | 4,045 | 3,840 | 3,840 | 1,134,700 |
| 2023/10/18 | 4,093 | 4,116 | 3,886 | 4,024 | 1,388,400 |
| 2023/10/17 | 4,133 | 4,267 | 4,037 | 4,082 | 1,286,400 |
| 2023/10/16 | 4,470 | 4,489 | 4,092 | 4,092 | 1,428,700 |
| 2023/10/13 | 5,020 | 5,068 | 4,770 | 4,792 | 784,700 |
| 2023/10/12 | 4,909 | 5,098 | 4,866 | 5,084 | 590,900 |
| 2023/10/11 | 4,976 | 4,995 | 4,863 | 4,874 | 389,100 |
| 2023/10/10 | 4,920 | 5,020 | 4,875 | 4,980 | 487,800 |
| 2023/10/06 | 4,899 | 4,909 | 4,768 | 4,858 | 317,600 |
| 2023/10/05 | 4,670 | 4,909 | 4,623 | 4,880 | 603,400 |
| 2023/10/04 | 4,670 | 4,690 | 4,569 | 4,583 | 502,700 |
| 2023/10/03 | 4,735 | 4,799 | 4,715 | 4,734 | 333,400 |
| 2023/10/02 | 4,864 | 4,928 | 4,703 | 4,717 | 502,000 |
| 2023/09/29 | 4,770 | 4,870 | 4,730 | 4,802 | 644,500 |
| 2023/09/28 | 4,808 | 4,808 | 4,683 | 4,723 | 337,600 |
| 2023/09/27 | 4,679 | 4,791 | 4,675 | 4,791 | 388,400 |
| 2023/09/26 | 4,874 | 4,874 | 4,749 | 4,749 | 336,100 |
| 2023/09/25 | 4,918 | 4,920 | 4,782 | 4,879 | 230,500 |
| 2023/09/22 | 4,742 | 4,934 | 4,718 | 4,848 | 551,800 |
| 2023/09/21 | 4,878 | 4,885 | 4,750 | 4,800 | 603,800 |
| 2023/09/20 | 5,050 | 5,122 | 4,966 | 4,966 | 389,900 |
| 2023/09/19 | 5,061 | 5,145 | 4,995 | 5,138 | 370,100 |
| 2023/09/15 | 5,025 | 5,158 | 4,940 | 5,143 | 539,500 |
| 2023/09/14 | 4,970 | 5,018 | 4,896 | 4,996 | 372,000 |
| 2023/09/13 | 5,005 | 5,070 | 4,964 | 4,980 | 370,200 |
| 2023/09/12 | 5,044 | 5,155 | 5,012 | 5,067 | 407,600 |
| 2023/09/11 | 5,252 | 5,335 | 5,019 | 5,019 | 738,800 |
| 2023/09/08 | 5,358 | 5,439 | 5,283 | 5,319 | 317,100 |
| 2023/09/07 | 5,498 | 5,498 | 5,329 | 5,401 | 495,300 |
| 2023/09/06 | 5,451 | 5,518 | 5,423 | 5,510 | 273,100 |
| 2023/09/05 | 5,300 | 5,470 | 5,279 | 5,450 | 472,100 |
| 2023/09/04 | 5,500 | 5,538 | 5,307 | 5,337 | 448,300 |
| 2023/09/01 | 5,501 | 5,539 | 5,414 | 5,476 | 337,800 |
| 2023/08/31 | 5,445 | 5,500 | 5,398 | 5,485 | 284,900 |
| 2023/08/30 | 5,490 | 5,540 | 5,408 | 5,443 | 432,800 |
| 2023/08/29 | 5,229 | 5,428 | 5,218 | 5,395 | 407,200 |
| 2023/08/28 | 5,230 | 5,269 | 5,155 | 5,251 | 262,000 |
| 2023/08/25 | 5,110 | 5,185 | 5,085 | 5,171 | 212,900 |
| 2023/08/24 | 5,290 | 5,315 | 5,218 | 5,219 | 371,700 |
| 2023/08/23 | 5,150 | 5,213 | 5,099 | 5,194 | 295,800 |
| 2023/08/22 | 5,280 | 5,282 | 5,084 | 5,150 | 445,700 |
| 2023/08/21 | 5,086 | 5,195 | 5,055 | 5,122 | 419,500 |
| 2023/08/18 | 5,125 | 5,159 | 5,042 | 5,075 | 598,600 |
| 2023/08/17 | 5,042 | 5,200 | 4,995 | 5,190 | 545,000 |
| 2023/08/16 | 5,135 | 5,177 | 5,085 | 5,100 | 559,900 |
| 2023/08/15 | 5,236 | 5,252 | 5,141 | 5,194 | 474,400 |
| 2023/08/14 | 5,200 | 5,353 | 5,125 | 5,167 | 719,100 |
| 2023/08/10 | 5,372 | 5,385 | 5,272 | 5,288 | 636,200 |
| 2023/08/09 | 5,379 | 5,545 | 5,370 | 5,441 | 445,500 |
| 2023/08/08 | 5,635 | 5,659 | 5,420 | 5,425 | 613,200 |
| 2023/08/07 | 5,590 | 5,700 | 5,560 | 5,685 | 340,900 |
| 2023/08/04 | 5,490 | 5,685 | 5,451 | 5,668 | 604,500 |
| 2023/08/03 | 5,798 | 5,960 | 5,500 | 5,510 | 1,265,200 |
| 2023/08/02 | 6,177 | 6,180 | 5,894 | 5,898 | 936,000 |
| 2023/08/01 | 6,160 | 6,291 | 6,154 | 6,277 | 744,800 |
| 2023/07/31 | 5,950 | 6,153 | 5,870 | 6,143 | 878,900 |
| 2023/07/28 | 5,870 | 5,961 | 5,711 | 5,850 | 1,365,200 |
| 2023/07/27 | 5,933 | 6,031 | 5,888 | 5,975 | 626,500 |
| 2023/07/26 | 5,680 | 5,943 | 5,649 | 5,924 | 1,369,900 |
| 2023/07/25 | 5,521 | 5,557 | 5,384 | 5,548 | 783,800 |
| 2023/07/24 | 5,690 | 5,790 | 5,547 | 5,569 | 618,400 |
| 2023/07/21 | 5,498 | 5,666 | 5,475 | 5,662 | 598,400 |
| 2023/07/20 | 5,850 | 5,906 | 5,613 | 5,637 | 1,145,700 |
| 2023/07/19 | 6,201 | 6,319 | 5,691 | 5,852 | 3,337,900 |
| 2023/07/18 | 5,889 | 5,936 | 5,686 | 5,747 | 842,800 |
| 2023/07/14 | 5,860 | 5,898 | 5,774 | 5,774 | 499,700 |
| 2023/07/13 | 5,670 | 5,849 | 5,605 | 5,820 | 573,600 |
| 2023/07/12 | 5,652 | 5,669 | 5,570 | 5,570 | 405,800 |
| 2023/07/11 | 5,633 | 5,741 | 5,578 | 5,675 | 378,100 |
| 2023/07/10 | 5,525 | 5,620 | 5,510 | 5,550 | 400,800 |
| 2023/07/07 | 5,517 | 5,665 | 5,513 | 5,544 | 435,700 |
| 2023/07/06 | 5,642 | 5,725 | 5,610 | 5,642 | 389,900 |
| 2023/07/05 | 5,733 | 5,738 | 5,674 | 5,710 | 278,400 |
| 2023/07/04 | 5,695 | 5,775 | 5,630 | 5,770 | 310,900 |
| 2023/07/03 | 5,702 | 5,759 | 5,623 | 5,710 | 408,800 |
| 2023/06/30 | 5,600 | 5,693 | 5,565 | 5,679 | 346,600 |
| 2023/06/29 | 5,750 | 5,780 | 5,664 | 5,693 | 352,100 |
| 2023/06/28 | 5,698 | 5,750 | 5,567 | 5,651 | 719,200 |
| 2023/06/27 | 5,506 | 5,565 | 5,439 | 5,536 | 507,500 |