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 |
|---|---|---|---|---|---|
| 2018/12/28 | 3,500 | 3,550 | 3,300 | 3,375 | 202,000 |
| 2018/12/27 | 3,620 | 3,685 | 3,330 | 3,520 | 516,800 |
| 2018/12/26 | 3,150 | 3,525 | 3,125 | 3,465 | 612,800 |
| 2018/12/25 | 2,830 | 3,175 | 2,811 | 3,145 | 545,000 |
| 2018/12/21 | 2,826 | 3,065 | 2,751 | 3,050 | 501,600 |
| 2018/12/20 | 3,000 | 3,035 | 2,812 | 2,827 | 339,000 |
| 2018/12/19 | 2,797 | 3,140 | 2,706 | 3,025 | 673,700 |
| 2018/12/18 | 2,798 | 2,838 | 2,639 | 2,700 | 591,500 |
| 2018/12/17 | 2,908 | 2,934 | 2,833 | 2,880 | 472,600 |
| 2018/12/14 | 3,080 | 3,090 | 2,898 | 2,946 | 1,074,300 |
| 2018/12/13 | 3,355 | 3,370 | 3,120 | 3,135 | 513,900 |
| 2018/12/12 | 3,210 | 3,460 | 3,070 | 3,385 | 373,300 |
| 2018/12/11 | 3,330 | 3,335 | 3,160 | 3,245 | 173,900 |
| 2018/12/10 | 3,435 | 3,440 | 3,060 | 3,365 | 383,800 |
| 2018/12/07 | 3,665 | 3,700 | 3,460 | 3,495 | 186,300 |
| 2018/12/06 | 3,980 | 3,980 | 3,590 | 3,630 | 391,600 |
| 2018/12/05 | 3,955 | 4,205 | 3,895 | 4,190 | 156,700 |
| 2018/12/04 | 4,105 | 4,160 | 4,025 | 4,050 | 84,400 |
| 2018/12/03 | 4,180 | 4,190 | 4,055 | 4,070 | 63,200 |
| 2018/11/30 | 4,155 | 4,235 | 4,040 | 4,070 | 81,900 |
| 2018/11/29 | 3,990 | 4,180 | 3,955 | 4,140 | 148,800 |
| 2018/11/28 | 3,810 | 3,985 | 3,805 | 3,920 | 112,000 |
| 2018/11/27 | 3,770 | 3,825 | 3,725 | 3,805 | 53,800 |
| 2018/11/26 | 3,610 | 3,765 | 3,570 | 3,700 | 83,200 |
| 2018/11/22 | 3,640 | 3,710 | 3,605 | 3,645 | 81,300 |
| 2018/11/21 | 3,515 | 3,680 | 3,510 | 3,605 | 109,600 |
| 2018/11/20 | 3,670 | 3,730 | 3,590 | 3,650 | 88,400 |
| 2018/11/19 | 3,700 | 3,850 | 3,700 | 3,775 | 93,300 |
| 2018/11/16 | 3,800 | 3,895 | 3,660 | 3,690 | 71,300 |
| 2018/11/15 | 3,650 | 3,830 | 3,650 | 3,800 | 79,400 |
| 2018/11/14 | 3,920 | 3,930 | 3,670 | 3,700 | 153,500 |
| 2018/11/13 | 3,720 | 3,960 | 3,705 | 3,835 | 112,500 |
| 2018/11/12 | 3,970 | 4,075 | 3,870 | 3,915 | 78,100 |
| 2018/11/09 | 3,980 | 4,135 | 3,960 | 3,980 | 145,600 |
| 2018/11/08 | 3,910 | 4,040 | 3,910 | 4,025 | 118,300 |
| 2018/11/07 | 3,825 | 3,975 | 3,800 | 3,895 | 118,400 |
| 2018/11/06 | 3,835 | 3,950 | 3,760 | 3,870 | 93,900 |
| 2018/11/05 | 3,750 | 3,995 | 3,750 | 3,875 | 160,500 |
| 2018/11/02 | 3,640 | 3,840 | 3,635 | 3,820 | 150,000 |
| 2018/11/01 | 3,790 | 3,820 | 3,555 | 3,600 | 204,100 |
| 2018/10/31 | 3,650 | 3,800 | 3,530 | 3,800 | 217,100 |
| 2018/10/30 | 3,480 | 3,665 | 3,370 | 3,650 | 406,300 |
| 2018/10/29 | 3,845 | 3,870 | 3,445 | 3,480 | 463,300 |
| 2018/10/26 | 4,535 | 4,560 | 3,765 | 3,845 | 641,300 |
| 2018/10/25 | 4,655 | 4,735 | 4,430 | 4,465 | 192,200 |
| 2018/10/24 | 4,860 | 4,995 | 4,710 | 4,820 | 100,100 |
| 2018/10/23 | 4,775 | 4,995 | 4,755 | 4,850 | 102,500 |
| 2018/10/22 | 4,710 | 4,930 | 4,600 | 4,825 | 102,700 |
| 2018/10/19 | 4,760 | 4,895 | 4,710 | 4,810 | 102,600 |
| 2018/10/18 | 4,570 | 4,905 | 4,510 | 4,900 | 200,800 |
| 2018/10/17 | 4,670 | 4,685 | 4,435 | 4,550 | 210,400 |
| 2018/10/16 | 4,810 | 4,810 | 4,310 | 4,545 | 484,700 |
| 2018/10/15 | 4,950 | 5,020 | 4,805 | 4,830 | 136,700 |
| 2018/10/12 | 4,650 | 4,985 | 4,630 | 4,950 | 116,500 |
| 2018/10/11 | 4,655 | 4,775 | 4,635 | 4,720 | 132,300 |
| 2018/10/10 | 4,800 | 4,940 | 4,775 | 4,905 | 102,600 |
| 2018/10/09 | 4,695 | 4,860 | 4,650 | 4,795 | 80,600 |
| 2018/10/05 | 4,950 | 5,000 | 4,800 | 4,820 | 156,100 |
| 2018/10/04 | 5,020 | 5,130 | 5,020 | 5,050 | 59,300 |
| 2018/10/03 | 4,935 | 5,140 | 4,930 | 5,020 | 105,300 |
| 2018/10/02 | 5,040 | 5,170 | 4,860 | 4,905 | 111,000 |
| 2018/10/01 | 4,980 | 5,130 | 4,960 | 5,020 | 81,100 |
| 2018/09/28 | 5,000 | 5,080 | 4,865 | 5,050 | 150,400 |
| 2018/09/27 | 4,825 | 5,020 | 4,715 | 5,000 | 218,600 |
| 2018/09/26 | 4,665 | 4,840 | 4,655 | 4,825 | 152,600 |
| 2018/09/25 | 4,405 | 4,645 | 4,375 | 4,605 | 175,600 |
| 2018/09/21 | 4,430 | 4,440 | 4,360 | 4,380 | 106,300 |
| 2018/09/20 | 4,415 | 4,465 | 4,315 | 4,425 | 128,700 |
| 2018/09/19 | 4,320 | 4,435 | 4,300 | 4,415 | 119,300 |
| 2018/09/18 | 4,300 | 4,320 | 4,135 | 4,250 | 140,600 |
| 2018/09/14 | 4,410 | 4,420 | 4,250 | 4,300 | 188,800 |
| 2018/09/13 | 4,460 | 4,540 | 4,310 | 4,355 | 141,100 |
| 2018/09/12 | 4,475 | 4,480 | 4,290 | 4,320 | 96,000 |
| 2018/09/11 | 4,570 | 4,625 | 4,450 | 4,450 | 82,100 |
| 2018/09/10 | 4,585 | 4,670 | 4,315 | 4,570 | 159,100 |
| 2018/09/07 | 4,810 | 4,855 | 4,580 | 4,615 | 159,000 |
| 2018/09/06 | 4,820 | 4,910 | 4,665 | 4,880 | 195,500 |
| 2018/09/05 | 4,850 | 4,870 | 4,620 | 4,750 | 184,700 |
| 2018/09/04 | 4,600 | 4,930 | 4,580 | 4,760 | 304,500 |
| 2018/09/03 | 4,630 | 4,645 | 4,430 | 4,435 | 148,200 |
| 2018/08/31 | 4,610 | 4,735 | 4,565 | 4,680 | 69,300 |
| 2018/08/30 | 4,580 | 4,745 | 4,560 | 4,650 | 130,200 |
| 2018/08/29 | 4,510 | 4,550 | 4,395 | 4,480 | 99,000 |
| 2018/08/28 | 4,860 | 4,860 | 4,530 | 4,580 | 222,600 |
| 2018/08/27 | 4,620 | 4,770 | 4,580 | 4,720 | 133,700 |
| 2018/08/24 | 4,440 | 4,590 | 4,425 | 4,580 | 154,300 |
| 2018/08/23 | 4,335 | 4,430 | 4,295 | 4,350 | 103,500 |
| 2018/08/22 | 4,065 | 4,405 | 4,055 | 4,375 | 220,500 |
| 2018/08/21 | 4,180 | 4,200 | 4,010 | 4,110 | 340,700 |
| 2018/08/20 | 4,665 | 4,710 | 4,305 | 4,305 | 219,200 |
| 2018/08/17 | 4,710 | 4,770 | 4,610 | 4,705 | 119,500 |
| 2018/08/16 | 4,765 | 4,815 | 4,640 | 4,700 | 115,600 |
| 2018/08/15 | 4,925 | 4,935 | 4,760 | 4,830 | 71,700 |
| 2018/08/14 | 4,825 | 4,960 | 4,825 | 4,830 | 78,600 |
| 2018/08/13 | 4,855 | 4,925 | 4,765 | 4,800 | 115,900 |
| 2018/08/10 | 5,000 | 5,100 | 4,885 | 4,900 | 57,300 |
| 2018/08/09 | 5,040 | 5,120 | 4,995 | 5,070 | 57,800 |
| 2018/08/08 | 4,860 | 5,040 | 4,860 | 5,040 | 63,300 |
| 2018/08/07 | 4,835 | 4,955 | 4,835 | 4,930 | 65,100 |
| 2018/08/06 | 4,880 | 4,900 | 4,715 | 4,835 | 88,300 |
| 2018/08/03 | 5,000 | 5,020 | 4,890 | 4,935 | 81,400 |
| 2018/08/02 | 4,920 | 5,020 | 4,910 | 5,000 | 89,700 |
| 2018/08/01 | 5,110 | 5,170 | 4,930 | 4,970 | 173,300 |
| 2018/07/31 | 5,000 | 5,210 | 5,000 | 5,090 | 241,500 |
| 2018/07/30 | 5,120 | 5,240 | 4,995 | 5,000 | 155,200 |
| 2018/07/27 | 5,230 | 5,290 | 5,100 | 5,150 | 103,200 |
| 2018/07/26 | 5,280 | 5,340 | 5,200 | 5,210 | 89,300 |
| 2018/07/25 | 5,470 | 5,480 | 5,260 | 5,270 | 145,800 |
| 2018/07/24 | 5,330 | 5,460 | 5,280 | 5,460 | 109,800 |
| 2018/07/23 | 5,640 | 5,690 | 5,210 | 5,230 | 233,300 |
| 2018/07/20 | 5,610 | 5,690 | 5,540 | 5,540 | 160,000 |
| 2018/07/19 | 5,700 | 5,730 | 5,610 | 5,650 | 182,100 |
| 2018/07/18 | 5,680 | 5,730 | 5,570 | 5,690 | 268,400 |
| 2018/07/17 | 5,560 | 5,620 | 5,410 | 5,610 | 133,500 |
| 2018/07/13 | 5,680 | 5,680 | 5,510 | 5,560 | 124,500 |
| 2018/07/12 | 5,460 | 5,670 | 5,390 | 5,580 | 172,900 |
| 2018/07/11 | 5,310 | 5,390 | 5,130 | 5,290 | 104,100 |
| 2018/07/10 | 5,280 | 5,390 | 5,200 | 5,350 | 101,500 |
| 2018/07/09 | 5,090 | 5,200 | 5,070 | 5,140 | 52,300 |
| 2018/07/06 | 5,060 | 5,110 | 4,850 | 5,090 | 200,400 |
| 2018/07/05 | 5,210 | 5,260 | 4,960 | 4,965 | 154,300 |
| 2018/07/04 | 5,120 | 5,260 | 5,040 | 5,210 | 79,500 |
| 2018/07/03 | 5,220 | 5,370 | 5,030 | 5,150 | 192,200 |
| 2018/07/02 | 5,560 | 5,580 | 5,210 | 5,260 | 149,100 |
| 2018/06/29 | 5,540 | 5,590 | 5,460 | 5,480 | 91,400 |
| 2018/06/28 | 5,610 | 5,650 | 5,410 | 5,500 | 177,500 |
| 2018/06/27 | 5,550 | 5,690 | 5,530 | 5,670 | 73,000 |
| 2018/06/26 | 5,510 | 5,650 | 5,460 | 5,490 | 158,400 |
| 2018/06/25 | 5,750 | 5,800 | 5,620 | 5,620 | 131,300 |
| 2018/06/22 | 5,750 | 5,810 | 5,680 | 5,750 | 143,500 |
| 2018/06/21 | 5,780 | 5,920 | 5,730 | 5,850 | 221,900 |
| 2018/06/20 | 5,620 | 5,750 | 5,490 | 5,750 | 132,000 |
| 2018/06/19 | 5,710 | 5,890 | 5,380 | 5,590 | 207,800 |
| 2018/06/18 | 5,740 | 5,900 | 5,670 | 5,800 | 267,200 |
| 2018/06/15 | 5,610 | 5,750 | 5,390 | 5,660 | 251,700 |
| 2018/06/14 | 5,660 | 5,770 | 5,570 | 5,640 | 192,200 |
| 2018/06/13 | 5,480 | 5,610 | 5,430 | 5,600 | 130,100 |
| 2018/06/12 | 5,610 | 5,630 | 5,440 | 5,510 | 205,500 |
| 2018/06/11 | 5,270 | 5,490 | 5,160 | 5,480 | 234,000 |
| 2018/06/08 | 5,220 | 5,280 | 5,110 | 5,220 | 202,500 |
| 2018/06/07 | 5,290 | 5,370 | 5,180 | 5,200 | 251,700 |
| 2018/06/06 | 5,500 | 5,530 | 5,170 | 5,190 | 238,100 |
| 2018/06/05 | 5,640 | 5,770 | 5,530 | 5,590 | 151,100 |
| 2018/06/04 | 5,800 | 6,110 | 5,670 | 5,700 | 463,900 |
| 2018/06/01 | 5,450 | 5,970 | 5,380 | 5,940 | 729,000 |
| 2018/05/31 | 5,260 | 5,470 | 5,210 | 5,380 | 529,300 |
| 2018/05/30 | 4,900 | 5,190 | 4,900 | 5,180 | 213,700 |
| 2018/05/29 | 5,290 | 5,330 | 4,925 | 4,965 | 291,400 |
| 2018/05/28 | 5,250 | 5,270 | 5,010 | 5,230 | 198,100 |
| 2018/05/25 | 5,300 | 5,460 | 5,150 | 5,230 | 303,200 |
| 2018/05/24 | 5,470 | 5,540 | 5,110 | 5,300 | 1,192,900 |
| 2018/05/23 | 4,670 | 4,910 | 4,670 | 4,855 | 276,600 |
| 2018/05/22 | 4,640 | 4,710 | 4,590 | 4,665 | 99,500 |
| 2018/05/21 | 4,680 | 4,690 | 4,570 | 4,610 | 126,100 |
| 2018/05/18 | 4,810 | 4,810 | 4,630 | 4,690 | 87,700 |
| 2018/05/17 | 4,840 | 4,850 | 4,660 | 4,740 | 93,300 |
| 2018/05/16 | 4,600 | 4,845 | 4,590 | 4,795 | 150,100 |
| 2018/05/15 | 4,700 | 4,795 | 4,655 | 4,660 | 122,400 |
| 2018/05/14 | 4,570 | 4,685 | 4,540 | 4,625 | 76,300 |
| 2018/05/11 | 4,510 | 4,580 | 4,490 | 4,535 | 67,900 |
| 2018/05/10 | 4,705 | 4,760 | 4,450 | 4,505 | 199,900 |
| 2018/05/09 | 4,870 | 4,900 | 4,675 | 4,710 | 212,600 |
| 2018/05/08 | 4,740 | 4,975 | 4,685 | 4,940 | 377,000 |
| 2018/05/07 | 4,605 | 4,745 | 4,485 | 4,745 | 166,300 |
| 2018/05/02 | 4,605 | 4,640 | 4,480 | 4,550 | 104,000 |
| 2018/05/01 | 4,480 | 4,655 | 4,455 | 4,605 | 125,600 |
| 2018/04/27 | 4,480 | 4,490 | 4,370 | 4,450 | 98,200 |
| 2018/04/26 | 4,435 | 4,545 | 4,375 | 4,430 | 107,400 |
| 2018/04/25 | 4,370 | 4,535 | 4,230 | 4,405 | 272,900 |
| 2018/04/24 | 4,765 | 4,900 | 4,370 | 4,465 | 309,200 |
| 2018/04/23 | 4,995 | 5,000 | 4,685 | 4,710 | 310,800 |
| 2018/04/20 | 4,585 | 4,995 | 4,525 | 4,995 | 409,400 |
| 2018/04/19 | 4,350 | 4,680 | 4,320 | 4,640 | 266,100 |
| 2018/04/18 | 4,310 | 4,525 | 4,220 | 4,350 | 243,800 |
| 2018/04/17 | 4,290 | 4,490 | 4,140 | 4,310 | 398,700 |
| 2018/04/16 | 4,260 | 4,265 | 3,980 | 4,010 | 214,900 |
| 2018/04/13 | 4,285 | 4,285 | 4,190 | 4,225 | 77,000 |
| 2018/04/12 | 4,280 | 4,305 | 4,180 | 4,215 | 111,700 |
| 2018/04/11 | 4,435 | 4,525 | 4,240 | 4,270 | 145,500 |
| 2018/04/10 | 4,300 | 4,380 | 4,240 | 4,295 | 94,700 |
| 2018/04/09 | 4,305 | 4,380 | 4,230 | 4,250 | 70,700 |
| 2018/04/06 | 4,300 | 4,345 | 4,285 | 4,305 | 66,500 |
| 2018/04/05 | 4,450 | 4,470 | 4,230 | 4,280 | 159,100 |
| 2018/04/04 | 4,375 | 4,650 | 4,220 | 4,395 | 293,100 |
| 2018/04/03 | 4,330 | 4,475 | 4,215 | 4,255 | 191,000 |
| 2018/04/02 | 4,600 | 4,720 | 4,410 | 4,415 | 243,200 |
| 2018/03/30 | 4,275 | 4,695 | 4,240 | 4,560 | 355,100 |
| 2018/03/29 | 4,310 | 4,430 | 4,145 | 4,220 | 349,000 |
| 2018/03/28 | 4,200 | 4,365 | 4,125 | 4,280 | 297,600 |
| 2018/03/27 | 4,500 | 4,610 | 4,195 | 4,295 | 419,600 |
| 2018/03/26 | 4,655 | 4,675 | 4,290 | 4,345 | 420,100 |
| 2018/03/23 | 4,840 | 5,060 | 4,675 | 4,685 | 341,600 |
| 2018/03/22 | 5,350 | 5,430 | 5,010 | 5,110 | 176,200 |
| 2018/03/20 | 5,130 | 5,500 | 4,705 | 5,250 | 649,600 |
| 2018/03/19 | 6,050 | 6,380 | 5,050 | 5,120 | 527,300 |
| 2018/03/16 | 5,970 | 6,120 | 5,890 | 6,050 | 112,300 |
| 2018/03/15 | 5,810 | 6,190 | 5,800 | 6,070 | 350,500 |
| 2018/03/14 | 5,560 | 5,730 | 5,470 | 5,670 | 203,100 |
| 2018/03/13 | 5,200 | 5,760 | 5,190 | 5,650 | 386,100 |
| 2018/03/12 | 5,010 | 5,210 | 4,915 | 5,170 | 235,400 |
| 2018/03/09 | 5,210 | 5,340 | 5,060 | 5,170 | 306,100 |
| 2018/03/08 | 4,625 | 5,110 | 4,600 | 4,970 | 409,500 |
| 2018/03/07 | 4,375 | 4,625 | 4,275 | 4,485 | 185,800 |
| 2018/03/06 | 4,355 | 4,515 | 4,065 | 4,370 | 310,300 |
| 2018/03/05 | 4,815 | 4,840 | 4,220 | 4,220 | 485,400 |
| 2018/03/02 | 5,190 | 5,230 | 4,915 | 4,920 | 364,100 |
| 2018/03/01 | 4,750 | 5,330 | 4,715 | 5,280 | 1,001,400 |
| 2018/02/28 | 4,605 | 4,695 | 4,465 | 4,630 | 261,200 |
| 2018/02/27 | 4,725 | 5,150 | 4,575 | 4,700 | 829,600 |
| 2018/02/26 | 4,070 | 4,705 | 4,035 | 4,705 | 635,900 |
| 2018/02/23 | 4,005 | 4,050 | 3,905 | 4,005 | 114,400 |
| 2018/02/22 | 4,015 | 4,180 | 3,920 | 3,995 | 268,100 |
| 2018/02/21 | 3,665 | 4,190 | 3,645 | 4,085 | 437,500 |
| 2018/02/20 | 3,655 | 3,675 | 3,585 | 3,610 | 151,400 |
| 2018/02/19 | 3,690 | 3,740 | 3,635 | 3,665 | 192,300 |
| 2018/02/16 | 3,545 | 3,680 | 3,520 | 3,610 | 189,300 |
| 2018/02/15 | 3,490 | 3,515 | 3,450 | 3,505 | 63,300 |
| 2018/02/14 | 3,475 | 3,525 | 3,395 | 3,475 | 115,500 |
| 2018/02/13 | 3,580 | 3,590 | 3,385 | 3,410 | 182,100 |
| 2018/02/09 | 3,235 | 3,535 | 3,235 | 3,520 | 133,000 |
| 2018/02/08 | 3,355 | 3,425 | 3,350 | 3,405 | 59,200 |
| 2018/02/07 | 3,380 | 3,435 | 3,305 | 3,345 | 172,500 |
| 2018/02/06 | 3,375 | 3,390 | 3,050 | 3,255 | 280,900 |
| 2018/02/05 | 3,380 | 3,510 | 3,355 | 3,480 | 147,200 |
| 2018/02/02 | 3,450 | 3,560 | 3,425 | 3,460 | 259,500 |
| 2018/02/01 | 3,420 | 3,455 | 3,390 | 3,450 | 177,500 |
| 2018/01/31 | 3,370 | 3,415 | 3,355 | 3,415 | 111,800 |
| 2018/01/30 | 3,370 | 3,410 | 3,310 | 3,370 | 125,200 |
| 2018/01/29 | 3,370 | 3,405 | 3,340 | 3,370 | 73,600 |
| 2018/01/26 | 3,295 | 3,325 | 3,295 | 3,320 | 53,500 |
| 2018/01/25 | 3,295 | 3,295 | 3,255 | 3,285 | 46,700 |
| 2018/01/24 | 3,265 | 3,305 | 3,230 | 3,295 | 58,500 |
| 2018/01/23 | 3,305 | 3,360 | 3,220 | 3,295 | 93,400 |
| 2018/01/22 | 3,360 | 3,370 | 3,290 | 3,305 | 72,600 |
| 2018/01/19 | 3,330 | 3,380 | 3,270 | 3,350 | 245,300 |
| 2018/01/18 | 3,305 | 3,325 | 3,260 | 3,290 | 175,000 |
| 2018/01/17 | 3,290 | 3,300 | 3,210 | 3,290 | 170,900 |
| 2018/01/16 | 3,240 | 3,325 | 3,200 | 3,290 | 379,200 |
| 2018/01/15 | 3,175 | 3,190 | 3,095 | 3,100 | 165,500 |
| 2018/01/12 | 3,200 | 3,220 | 3,105 | 3,155 | 108,600 |
| 2018/01/11 | 3,205 | 3,270 | 3,175 | 3,185 | 94,400 |
| 2018/01/10 | 3,270 | 3,345 | 3,195 | 3,205 | 196,800 |
| 2018/01/09 | 3,350 | 3,360 | 3,235 | 3,270 | 160,500 |
| 2018/01/05 | 3,155 | 3,360 | 3,155 | 3,360 | 231,200 |
| 2018/01/04 | 3,250 | 3,260 | 3,155 | 3,160 | 150,500 |