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 |
|---|---|---|---|---|---|
| 2019/12/30 | 5,220 | 5,330 | 5,130 | 5,270 | 132,600 |
| 2019/12/27 | 5,200 | 5,260 | 5,150 | 5,220 | 130,900 |
| 2019/12/26 | 5,100 | 5,190 | 5,060 | 5,130 | 122,600 |
| 2019/12/25 | 5,100 | 5,130 | 4,990 | 5,060 | 100,900 |
| 2019/12/24 | 5,070 | 5,170 | 5,070 | 5,120 | 87,700 |
| 2019/12/23 | 5,010 | 5,090 | 4,970 | 5,060 | 78,700 |
| 2019/12/20 | 4,845 | 5,080 | 4,845 | 5,080 | 292,700 |
| 2019/12/19 | 4,765 | 4,860 | 4,765 | 4,845 | 61,700 |
| 2019/12/18 | 4,800 | 4,800 | 4,735 | 4,780 | 63,400 |
| 2019/12/17 | 4,840 | 4,875 | 4,735 | 4,800 | 116,200 |
| 2019/12/16 | 4,760 | 4,930 | 4,760 | 4,880 | 133,700 |
| 2019/12/13 | 4,915 | 4,970 | 4,705 | 4,780 | 214,600 |
| 2019/12/12 | 4,820 | 5,030 | 4,800 | 4,865 | 299,700 |
| 2019/12/11 | 4,680 | 4,805 | 4,640 | 4,785 | 113,500 |
| 2019/12/10 | 4,570 | 4,740 | 4,570 | 4,700 | 131,500 |
| 2019/12/09 | 4,540 | 4,610 | 4,540 | 4,565 | 74,200 |
| 2019/12/06 | 4,535 | 4,610 | 4,520 | 4,575 | 86,400 |
| 2019/12/05 | 4,640 | 4,685 | 4,550 | 4,605 | 77,700 |
| 2019/12/04 | 4,730 | 4,730 | 4,615 | 4,660 | 144,100 |
| 2019/12/03 | 4,775 | 4,800 | 4,705 | 4,750 | 109,300 |
| 2019/12/02 | 4,815 | 4,900 | 4,795 | 4,845 | 108,300 |
| 2019/11/29 | 4,815 | 4,890 | 4,705 | 4,825 | 232,700 |
| 2019/11/28 | 4,720 | 4,790 | 4,610 | 4,770 | 130,700 |
| 2019/11/27 | 4,725 | 4,800 | 4,655 | 4,790 | 166,200 |
| 2019/11/26 | 4,580 | 4,710 | 4,570 | 4,690 | 154,800 |
| 2019/11/25 | 4,635 | 4,665 | 4,525 | 4,580 | 89,300 |
| 2019/11/22 | 4,625 | 4,630 | 4,510 | 4,565 | 116,000 |
| 2019/11/21 | 4,450 | 4,620 | 4,400 | 4,615 | 106,000 |
| 2019/11/20 | 4,560 | 4,560 | 4,385 | 4,405 | 111,600 |
| 2019/11/19 | 4,295 | 4,570 | 4,240 | 4,560 | 227,400 |
| 2019/11/18 | 4,075 | 4,280 | 4,055 | 4,265 | 99,500 |
| 2019/11/15 | 4,070 | 4,115 | 4,040 | 4,075 | 38,500 |
| 2019/11/14 | 4,145 | 4,165 | 4,110 | 4,140 | 34,400 |
| 2019/11/13 | 4,150 | 4,150 | 4,075 | 4,110 | 41,600 |
| 2019/11/12 | 4,150 | 4,170 | 4,095 | 4,155 | 40,800 |
| 2019/11/11 | 4,195 | 4,230 | 4,065 | 4,115 | 90,600 |
| 2019/11/08 | 4,200 | 4,290 | 4,160 | 4,255 | 176,300 |
| 2019/11/07 | 4,040 | 4,195 | 4,035 | 4,190 | 140,400 |
| 2019/11/06 | 3,990 | 4,070 | 3,985 | 4,025 | 71,100 |
| 2019/11/05 | 3,925 | 3,990 | 3,880 | 3,990 | 55,100 |
| 2019/11/01 | 3,855 | 3,960 | 3,850 | 3,940 | 57,400 |
| 2019/10/31 | 3,885 | 3,950 | 3,835 | 3,890 | 60,200 |
| 2019/10/30 | 3,840 | 3,915 | 3,835 | 3,885 | 49,500 |
| 2019/10/29 | 3,930 | 3,990 | 3,855 | 3,910 | 85,400 |
| 2019/10/28 | 4,020 | 4,020 | 3,930 | 3,955 | 53,400 |
| 2019/10/25 | 3,930 | 3,945 | 3,890 | 3,925 | 106,500 |
| 2019/10/24 | 4,055 | 4,065 | 3,950 | 3,960 | 101,000 |
| 2019/10/23 | 4,040 | 4,075 | 3,980 | 4,055 | 87,900 |
| 2019/10/21 | 3,985 | 4,095 | 3,960 | 4,070 | 90,300 |
| 2019/10/18 | 3,970 | 4,125 | 3,960 | 4,035 | 215,900 |
| 2019/10/17 | 3,855 | 3,960 | 3,770 | 3,960 | 297,800 |
| 2019/10/16 | 3,835 | 3,930 | 3,715 | 3,860 | 560,700 |
| 2019/10/15 | 3,530 | 3,575 | 3,495 | 3,555 | 87,900 |
| 2019/10/11 | 3,525 | 3,590 | 3,485 | 3,530 | 192,000 |
| 2019/10/10 | 3,400 | 3,500 | 3,395 | 3,470 | 80,600 |
| 2019/10/09 | 3,430 | 3,465 | 3,385 | 3,405 | 144,600 |
| 2019/10/08 | 3,390 | 3,440 | 3,370 | 3,395 | 109,700 |
| 2019/10/07 | 3,450 | 3,450 | 3,270 | 3,345 | 189,500 |
| 2019/10/04 | 3,405 | 3,470 | 3,375 | 3,420 | 108,300 |
| 2019/10/03 | 3,475 | 3,475 | 3,375 | 3,395 | 126,600 |
| 2019/10/02 | 3,620 | 3,655 | 3,490 | 3,495 | 104,800 |
| 2019/10/01 | 3,635 | 3,670 | 3,590 | 3,640 | 92,700 |
| 2019/09/30 | 3,600 | 3,670 | 3,510 | 3,580 | 129,100 |
| 2019/09/27 | 3,615 | 3,700 | 3,585 | 3,595 | 59,800 |
| 2019/09/26 | 3,655 | 3,655 | 3,515 | 3,585 | 136,600 |
| 2019/09/25 | 3,645 | 3,705 | 3,560 | 3,655 | 103,000 |
| 2019/09/24 | 3,560 | 3,650 | 3,555 | 3,610 | 133,600 |
| 2019/09/20 | 3,505 | 3,640 | 3,495 | 3,560 | 66,500 |
| 2019/09/19 | 3,460 | 3,585 | 3,455 | 3,495 | 100,600 |
| 2019/09/18 | 3,625 | 3,625 | 3,480 | 3,505 | 124,000 |
| 2019/09/17 | 3,630 | 3,660 | 3,540 | 3,625 | 84,500 |
| 2019/09/13 | 3,550 | 3,640 | 3,540 | 3,630 | 120,000 |
| 2019/09/12 | 3,520 | 3,605 | 3,505 | 3,575 | 80,100 |
| 2019/09/11 | 3,490 | 3,555 | 3,425 | 3,525 | 193,800 |
| 2019/09/10 | 3,650 | 3,670 | 3,550 | 3,630 | 163,500 |
| 2019/09/09 | 3,705 | 3,745 | 3,655 | 3,710 | 109,400 |
| 2019/09/06 | 3,600 | 3,715 | 3,590 | 3,705 | 163,200 |
| 2019/09/05 | 3,545 | 3,675 | 3,545 | 3,610 | 178,200 |
| 2019/09/04 | 3,475 | 3,535 | 3,440 | 3,535 | 83,800 |
| 2019/09/03 | 3,480 | 3,480 | 3,375 | 3,450 | 56,800 |
| 2019/09/02 | 3,385 | 3,470 | 3,380 | 3,430 | 173,500 |
| 2019/08/30 | 3,305 | 3,370 | 3,275 | 3,370 | 96,900 |
| 2019/08/29 | 3,305 | 3,310 | 3,210 | 3,275 | 50,300 |
| 2019/08/28 | 3,195 | 3,310 | 3,195 | 3,305 | 59,400 |
| 2019/08/27 | 3,235 | 3,245 | 3,125 | 3,195 | 95,000 |
| 2019/08/26 | 3,170 | 3,230 | 3,090 | 3,120 | 117,400 |
| 2019/08/23 | 3,250 | 3,300 | 3,180 | 3,220 | 81,800 |
| 2019/08/22 | 3,320 | 3,320 | 3,180 | 3,180 | 154,700 |
| 2019/08/21 | 3,370 | 3,390 | 3,285 | 3,320 | 51,500 |
| 2019/08/20 | 3,390 | 3,410 | 3,335 | 3,370 | 32,600 |
| 2019/08/19 | 3,390 | 3,430 | 3,335 | 3,380 | 53,400 |
| 2019/08/16 | 3,350 | 3,375 | 3,295 | 3,360 | 79,300 |
| 2019/08/15 | 3,260 | 3,365 | 3,245 | 3,350 | 78,900 |
| 2019/08/14 | 3,285 | 3,330 | 3,220 | 3,300 | 87,500 |
| 2019/08/13 | 3,300 | 3,335 | 3,220 | 3,250 | 128,200 |
| 2019/08/09 | 3,385 | 3,420 | 3,325 | 3,340 | 78,000 |
| 2019/08/08 | 3,330 | 3,355 | 3,280 | 3,320 | 100,600 |
| 2019/08/07 | 3,205 | 3,290 | 3,180 | 3,260 | 78,100 |
| 2019/08/06 | 3,035 | 3,175 | 2,993 | 3,150 | 167,400 |
| 2019/08/05 | 3,240 | 3,240 | 3,090 | 3,150 | 212,200 |
| 2019/08/02 | 3,280 | 3,350 | 3,235 | 3,250 | 151,100 |
| 2019/08/01 | 3,335 | 3,395 | 3,330 | 3,350 | 111,500 |
| 2019/07/31 | 3,335 | 3,375 | 3,240 | 3,335 | 227,800 |
| 2019/07/30 | 3,310 | 3,380 | 3,285 | 3,330 | 132,700 |
| 2019/07/29 | 3,330 | 3,410 | 3,310 | 3,310 | 145,600 |
| 2019/07/26 | 3,335 | 3,375 | 3,270 | 3,310 | 170,600 |
| 2019/07/25 | 3,305 | 3,385 | 3,240 | 3,355 | 307,800 |
| 2019/07/24 | 3,395 | 3,400 | 3,280 | 3,300 | 185,000 |
| 2019/07/23 | 3,600 | 3,600 | 3,385 | 3,385 | 377,800 |
| 2019/07/22 | 3,530 | 3,580 | 3,385 | 3,570 | 243,600 |
| 2019/07/19 | 3,500 | 3,585 | 3,420 | 3,570 | 298,100 |
| 2019/07/18 | 3,375 | 3,570 | 3,225 | 3,530 | 653,700 |
| 2019/07/17 | 3,715 | 4,070 | 3,345 | 3,375 | 990,500 |
| 2019/07/16 | 3,385 | 3,535 | 3,385 | 3,505 | 146,600 |
| 2019/07/12 | 3,620 | 3,620 | 3,370 | 3,430 | 205,400 |
| 2019/07/11 | 3,600 | 3,640 | 3,505 | 3,575 | 127,900 |
| 2019/07/10 | 3,530 | 3,630 | 3,475 | 3,610 | 173,100 |
| 2019/07/09 | 3,665 | 3,680 | 3,545 | 3,580 | 116,800 |
| 2019/07/08 | 3,690 | 3,720 | 3,620 | 3,700 | 66,800 |
| 2019/07/05 | 3,785 | 3,790 | 3,645 | 3,700 | 103,900 |
| 2019/07/04 | 3,870 | 3,885 | 3,750 | 3,820 | 120,700 |
| 2019/07/03 | 3,740 | 3,825 | 3,720 | 3,815 | 165,500 |
| 2019/07/02 | 3,580 | 3,710 | 3,570 | 3,695 | 186,700 |
| 2019/07/01 | 3,595 | 3,610 | 3,465 | 3,555 | 118,800 |
| 2019/06/28 | 3,480 | 3,570 | 3,470 | 3,560 | 99,700 |
| 2019/06/27 | 3,420 | 3,530 | 3,415 | 3,475 | 113,100 |
| 2019/06/26 | 3,435 | 3,455 | 3,395 | 3,430 | 117,000 |
| 2019/06/25 | 3,430 | 3,585 | 3,385 | 3,405 | 299,700 |
| 2019/06/24 | 3,370 | 3,390 | 3,285 | 3,375 | 229,500 |
| 2019/06/21 | 3,305 | 3,350 | 3,255 | 3,315 | 222,400 |
| 2019/06/20 | 3,285 | 3,300 | 3,210 | 3,265 | 139,200 |
| 2019/06/19 | 3,300 | 3,325 | 3,190 | 3,235 | 154,700 |
| 2019/06/18 | 3,510 | 3,525 | 3,160 | 3,185 | 404,500 |
| 2019/06/17 | 3,740 | 3,745 | 3,535 | 3,565 | 190,200 |
| 2019/06/14 | 3,600 | 3,745 | 3,540 | 3,730 | 238,600 |
| 2019/06/13 | 3,885 | 3,885 | 3,570 | 3,590 | 271,200 |
| 2019/06/12 | 3,860 | 3,915 | 3,830 | 3,910 | 100,900 |
| 2019/06/11 | 3,715 | 3,840 | 3,715 | 3,820 | 72,800 |
| 2019/06/10 | 3,775 | 3,850 | 3,705 | 3,715 | 136,500 |
| 2019/06/07 | 3,635 | 3,725 | 3,615 | 3,680 | 149,300 |
| 2019/06/06 | 3,910 | 3,925 | 3,660 | 3,660 | 225,900 |
| 2019/06/05 | 3,940 | 3,965 | 3,865 | 3,950 | 73,600 |
| 2019/06/04 | 3,970 | 4,030 | 3,840 | 3,850 | 119,300 |
| 2019/06/03 | 3,910 | 4,030 | 3,860 | 3,895 | 209,400 |
| 2019/05/31 | 3,930 | 4,070 | 3,910 | 3,980 | 254,100 |
| 2019/05/30 | 3,820 | 3,900 | 3,800 | 3,875 | 212,700 |
| 2019/05/29 | 3,735 | 3,865 | 3,735 | 3,795 | 133,200 |
| 2019/05/28 | 3,735 | 3,880 | 3,735 | 3,835 | 180,400 |
| 2019/05/27 | 3,680 | 3,760 | 3,645 | 3,705 | 161,600 |
| 2019/05/24 | 3,680 | 3,800 | 3,600 | 3,670 | 303,900 |
| 2019/05/23 | 3,850 | 3,850 | 3,710 | 3,790 | 264,800 |
| 2019/05/22 | 3,970 | 4,060 | 3,825 | 3,890 | 245,600 |
| 2019/05/21 | 4,100 | 4,100 | 3,870 | 3,900 | 241,200 |
| 2019/05/20 | 4,080 | 4,145 | 4,005 | 4,115 | 95,000 |
| 2019/05/17 | 4,100 | 4,185 | 4,035 | 4,100 | 147,200 |
| 2019/05/16 | 4,195 | 4,220 | 4,030 | 4,075 | 179,700 |
| 2019/05/15 | 4,280 | 4,335 | 4,135 | 4,265 | 104,300 |
| 2019/05/14 | 4,230 | 4,320 | 4,070 | 4,255 | 180,200 |
| 2019/05/13 | 4,285 | 4,415 | 4,175 | 4,370 | 136,200 |
| 2019/05/10 | 4,350 | 4,375 | 4,215 | 4,285 | 201,700 |
| 2019/05/09 | 4,570 | 4,635 | 4,365 | 4,420 | 116,800 |
| 2019/05/08 | 4,320 | 4,685 | 4,290 | 4,620 | 245,100 |
| 2019/05/07 | 4,620 | 4,620 | 4,410 | 4,440 | 150,700 |
| 2019/04/26 | 4,495 | 4,700 | 4,420 | 4,545 | 214,200 |
| 2019/04/25 | 4,315 | 4,605 | 4,290 | 4,550 | 227,800 |
| 2019/04/24 | 4,285 | 4,350 | 4,215 | 4,245 | 139,900 |
| 2019/04/23 | 4,225 | 4,320 | 4,125 | 4,285 | 158,200 |
| 2019/04/22 | 4,035 | 4,305 | 3,990 | 4,250 | 218,700 |
| 2019/04/19 | 3,875 | 4,055 | 3,875 | 4,045 | 141,100 |
| 2019/04/18 | 3,885 | 3,950 | 3,755 | 3,885 | 272,500 |
| 2019/04/17 | 4,180 | 4,240 | 3,865 | 3,900 | 367,500 |
| 2019/04/16 | 4,190 | 4,470 | 4,070 | 4,210 | 662,900 |
| 2019/04/15 | 4,850 | 4,870 | 4,705 | 4,750 | 174,600 |
| 2019/04/12 | 4,750 | 4,820 | 4,675 | 4,820 | 99,200 |
| 2019/04/11 | 4,570 | 4,785 | 4,570 | 4,770 | 140,000 |
| 2019/04/10 | 4,610 | 4,735 | 4,600 | 4,620 | 142,700 |
| 2019/04/09 | 4,640 | 4,830 | 4,600 | 4,635 | 396,500 |
| 2019/04/08 | 4,440 | 4,620 | 4,440 | 4,505 | 150,400 |
| 2019/04/05 | 4,395 | 4,490 | 4,325 | 4,440 | 172,800 |
| 2019/04/04 | 4,305 | 4,440 | 4,255 | 4,440 | 163,900 |
| 2019/04/03 | 4,290 | 4,330 | 4,200 | 4,310 | 256,900 |
| 2019/04/02 | 4,525 | 4,565 | 4,320 | 4,335 | 229,500 |
| 2019/04/01 | 4,620 | 4,715 | 4,515 | 4,575 | 266,800 |
| 2019/03/29 | 4,595 | 4,645 | 4,490 | 4,625 | 262,500 |
| 2019/03/28 | 4,570 | 4,640 | 4,470 | 4,560 | 340,900 |
| 2019/03/27 | 4,455 | 4,545 | 4,440 | 4,505 | 270,900 |
| 2019/03/26 | 4,340 | 4,450 | 4,335 | 4,400 | 380,400 |
| 2019/03/25 | 4,200 | 4,345 | 4,200 | 4,295 | 147,800 |
| 2019/03/22 | 4,150 | 4,345 | 4,100 | 4,330 | 202,300 |
| 2019/03/20 | 4,050 | 4,190 | 4,000 | 4,155 | 179,700 |
| 2019/03/19 | 3,950 | 4,090 | 3,920 | 4,060 | 143,500 |
| 2019/03/18 | 3,835 | 3,985 | 3,835 | 3,955 | 158,900 |
| 2019/03/15 | 3,685 | 3,835 | 3,685 | 3,825 | 177,000 |
| 2019/03/14 | 3,710 | 3,715 | 3,625 | 3,690 | 50,900 |
| 2019/03/13 | 3,635 | 3,720 | 3,605 | 3,675 | 64,600 |
| 2019/03/12 | 3,770 | 3,780 | 3,560 | 3,620 | 99,500 |
| 2019/03/11 | 3,550 | 3,710 | 3,520 | 3,650 | 129,700 |
| 2019/03/08 | 3,550 | 3,570 | 3,425 | 3,505 | 195,400 |
| 2019/03/07 | 3,635 | 3,640 | 3,545 | 3,620 | 113,600 |
| 2019/03/06 | 3,620 | 3,680 | 3,585 | 3,680 | 129,100 |
| 2019/03/05 | 3,550 | 3,645 | 3,505 | 3,600 | 116,900 |
| 2019/03/04 | 3,660 | 3,690 | 3,565 | 3,600 | 198,400 |
| 2019/03/01 | 3,775 | 3,775 | 3,640 | 3,680 | 71,500 |
| 2019/02/28 | 3,800 | 3,890 | 3,675 | 3,705 | 172,100 |
| 2019/02/27 | 3,700 | 3,860 | 3,700 | 3,800 | 191,400 |
| 2019/02/26 | 3,670 | 3,810 | 3,650 | 3,700 | 146,500 |
| 2019/02/25 | 3,700 | 3,715 | 3,535 | 3,610 | 115,900 |
| 2019/02/22 | 3,735 | 3,780 | 3,595 | 3,645 | 192,800 |
| 2019/02/21 | 3,545 | 3,730 | 3,520 | 3,720 | 232,200 |
| 2019/02/20 | 3,535 | 3,610 | 3,465 | 3,500 | 115,100 |
| 2019/02/19 | 3,460 | 3,490 | 3,400 | 3,475 | 72,400 |
| 2019/02/18 | 3,460 | 3,470 | 3,340 | 3,405 | 108,100 |
| 2019/02/15 | 3,460 | 3,475 | 3,335 | 3,355 | 80,300 |
| 2019/02/14 | 3,445 | 3,540 | 3,380 | 3,445 | 120,900 |
| 2019/02/13 | 3,365 | 3,540 | 3,320 | 3,405 | 275,200 |
| 2019/02/12 | 3,220 | 3,360 | 3,210 | 3,290 | 154,600 |
| 2019/02/08 | 3,205 | 3,250 | 3,140 | 3,150 | 80,100 |
| 2019/02/07 | 3,225 | 3,270 | 3,185 | 3,235 | 71,500 |
| 2019/02/06 | 3,220 | 3,275 | 3,180 | 3,225 | 98,300 |
| 2019/02/05 | 3,185 | 3,250 | 3,125 | 3,190 | 98,000 |
| 2019/02/04 | 3,185 | 3,240 | 3,135 | 3,210 | 114,700 |
| 2019/02/01 | 3,090 | 3,155 | 3,050 | 3,120 | 82,500 |
| 2019/01/31 | 3,115 | 3,155 | 3,030 | 3,080 | 203,900 |
| 2019/01/30 | 3,215 | 3,280 | 2,989 | 2,995 | 370,400 |
| 2019/01/29 | 3,050 | 3,185 | 3,040 | 3,170 | 90,700 |
| 2019/01/28 | 3,150 | 3,195 | 3,050 | 3,095 | 144,800 |
| 2019/01/25 | 3,205 | 3,260 | 3,100 | 3,145 | 187,000 |
| 2019/01/24 | 3,215 | 3,230 | 3,110 | 3,120 | 137,800 |
| 2019/01/23 | 3,285 | 3,370 | 3,240 | 3,265 | 138,100 |
| 2019/01/22 | 3,340 | 3,490 | 3,305 | 3,350 | 326,600 |
| 2019/01/21 | 3,290 | 3,360 | 3,210 | 3,235 | 204,800 |
| 2019/01/18 | 3,170 | 3,340 | 3,150 | 3,255 | 243,600 |
| 2019/01/17 | 3,335 | 3,425 | 3,145 | 3,165 | 439,600 |
| 2019/01/16 | 3,075 | 3,375 | 3,025 | 3,270 | 738,400 |
| 2019/01/15 | 2,951 | 2,999 | 2,834 | 2,901 | 410,400 |
| 2019/01/11 | 2,991 | 3,100 | 2,968 | 3,015 | 156,700 |
| 2019/01/10 | 3,160 | 3,215 | 2,961 | 2,991 | 274,000 |
| 2019/01/09 | 3,175 | 3,250 | 3,065 | 3,135 | 220,400 |
| 2019/01/08 | 3,285 | 3,340 | 3,160 | 3,190 | 220,900 |
| 2019/01/07 | 3,430 | 3,495 | 3,305 | 3,355 | 237,700 |
| 2019/01/04 | 3,260 | 3,445 | 3,240 | 3,375 | 241,100 |