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 |
|---|---|---|---|---|---|
| 2017/12/29 | 3,175 | 3,220 | 3,090 | 3,160 | 166,600 |
| 2017/12/28 | 3,150 | 3,240 | 3,040 | 3,070 | 209,100 |
| 2017/12/27 | 3,090 | 3,135 | 3,060 | 3,120 | 92,400 |
| 2017/12/26 | 3,035 | 3,055 | 3,015 | 3,050 | 111,800 |
| 2017/12/25 | 3,120 | 3,120 | 3,020 | 3,050 | 82,000 |
| 2017/12/22 | 3,080 | 3,105 | 3,070 | 3,090 | 55,400 |
| 2017/12/21 | 3,080 | 3,085 | 3,050 | 3,075 | 51,400 |
| 2017/12/20 | 3,055 | 3,085 | 3,035 | 3,045 | 30,500 |
| 2017/12/19 | 3,105 | 3,115 | 3,040 | 3,060 | 72,500 |
| 2017/12/18 | 3,135 | 3,150 | 3,090 | 3,090 | 34,900 |
| 2017/12/15 | 3,180 | 3,190 | 3,110 | 3,135 | 39,800 |
| 2017/12/14 | 3,170 | 3,170 | 3,080 | 3,120 | 55,800 |
| 2017/12/13 | 3,200 | 3,240 | 3,170 | 3,170 | 52,300 |
| 2017/12/12 | 3,145 | 3,170 | 3,125 | 3,170 | 42,000 |
| 2017/12/11 | 3,165 | 3,175 | 3,105 | 3,115 | 50,700 |
| 2017/12/08 | 3,195 | 3,200 | 3,135 | 3,195 | 61,000 |
| 2017/12/07 | 3,065 | 3,145 | 3,065 | 3,100 | 55,700 |
| 2017/12/06 | 3,135 | 3,205 | 3,020 | 3,060 | 97,600 |
| 2017/12/05 | 3,200 | 3,240 | 3,100 | 3,135 | 134,900 |
| 2017/12/04 | 3,400 | 3,410 | 3,165 | 3,180 | 150,000 |
| 2017/12/01 | 3,495 | 3,495 | 3,325 | 3,420 | 135,400 |
| 2017/11/30 | 3,445 | 3,470 | 3,255 | 3,395 | 186,700 |
| 2017/11/29 | 3,450 | 3,515 | 3,375 | 3,450 | 514,000 |
| 2017/11/28 | 3,435 | 3,540 | 3,330 | 3,385 | 708,600 |
| 2017/11/27 | 3,120 | 3,330 | 3,100 | 3,295 | 248,400 |
| 2017/11/24 | 3,075 | 3,175 | 3,045 | 3,080 | 131,400 |
| 2017/11/22 | 3,040 | 3,080 | 3,020 | 3,060 | 55,100 |
| 2017/11/21 | 3,055 | 3,065 | 3,035 | 3,050 | 35,000 |
| 2017/11/20 | 3,045 | 3,140 | 3,045 | 3,055 | 58,200 |
| 2017/11/17 | 3,030 | 3,055 | 3,010 | 3,045 | 49,300 |
| 2017/11/16 | 3,000 | 3,000 | 2,943 | 2,978 | 20,400 |
| 2017/11/15 | 3,050 | 3,050 | 2,950 | 2,955 | 72,200 |
| 2017/11/14 | 3,050 | 3,145 | 3,035 | 3,070 | 69,200 |
| 2017/11/13 | 3,030 | 3,085 | 3,000 | 3,060 | 48,400 |
| 2017/11/10 | 3,000 | 3,030 | 2,994 | 2,996 | 86,500 |
| 2017/11/09 | 3,000 | 3,010 | 2,990 | 2,995 | 66,300 |
| 2017/11/08 | 2,990 | 3,010 | 2,987 | 3,005 | 37,300 |
| 2017/11/07 | 3,000 | 3,025 | 2,980 | 2,992 | 34,600 |
| 2017/11/06 | 3,100 | 3,100 | 2,991 | 3,000 | 90,800 |
| 2017/11/02 | 3,080 | 3,105 | 3,040 | 3,065 | 41,200 |
| 2017/11/01 | 3,150 | 3,155 | 3,060 | 3,070 | 107,800 |
| 2017/10/31 | 3,150 | 3,150 | 3,110 | 3,135 | 107,900 |
| 2017/10/30 | 3,110 | 3,160 | 3,090 | 3,100 | 101,700 |
| 2017/10/27 | 3,080 | 3,170 | 3,050 | 3,070 | 161,400 |
| 2017/10/26 | 2,986 | 3,100 | 2,963 | 3,095 | 152,500 |
| 2017/10/25 | 3,020 | 3,025 | 2,985 | 2,996 | 56,400 |
| 2017/10/24 | 3,000 | 3,030 | 2,990 | 3,005 | 60,900 |
| 2017/10/23 | 3,050 | 3,050 | 2,977 | 2,988 | 76,200 |
| 2017/10/20 | 2,900 | 3,030 | 2,885 | 3,015 | 103,200 |
| 2017/10/19 | 2,942 | 2,960 | 2,887 | 2,926 | 92,600 |
| 2017/10/18 | 3,005 | 3,010 | 2,940 | 2,986 | 96,700 |
| 2017/10/17 | 3,000 | 3,030 | 2,983 | 3,000 | 88,700 |
| 2017/10/16 | 3,045 | 3,050 | 2,943 | 3,000 | 224,200 |
| 2017/10/13 | 3,080 | 3,180 | 3,000 | 3,090 | 303,000 |
| 2017/10/12 | 3,100 | 3,100 | 2,913 | 3,100 | 316,300 |
| 2017/10/11 | 2,805 | 3,165 | 2,805 | 3,005 | 597,800 |
| 2017/10/10 | 2,990 | 2,995 | 2,692 | 2,791 | 559,900 |
| 2017/10/06 | 3,015 | 3,055 | 3,000 | 3,005 | 236,800 |
| 2017/10/05 | 3,050 | 3,090 | 2,999 | 3,055 | 285,500 |
| 2017/10/04 | 3,270 | 3,275 | 3,020 | 3,070 | 559,700 |
| 2017/10/03 | 3,420 | 3,425 | 3,150 | 3,210 | 993,000 |
| 2017/10/02 | 3,250 | 3,370 | 3,230 | 3,350 | 2,081,400 |
| 2017/09/29 | 3,000 | 3,275 | 2,931 | 3,085 | 5,747,000 |