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 |
|---|---|---|---|---|---|
| 2021/12/30 | 6,850 | 6,970 | 6,720 | 6,920 | 258,200 |
| 2021/12/29 | 7,010 | 7,050 | 6,900 | 6,950 | 252,800 |
| 2021/12/28 | 7,040 | 7,080 | 6,960 | 7,000 | 254,700 |
| 2021/12/27 | 6,840 | 7,050 | 6,840 | 6,960 | 225,300 |
| 2021/12/24 | 6,880 | 7,110 | 6,880 | 6,940 | 345,700 |
| 2021/12/23 | 6,760 | 6,900 | 6,680 | 6,860 | 352,600 |
| 2021/12/22 | 6,620 | 6,760 | 6,480 | 6,690 | 541,500 |
| 2021/12/21 | 6,320 | 6,430 | 6,160 | 6,420 | 406,700 |
| 2021/12/20 | 6,330 | 6,380 | 6,070 | 6,170 | 764,500 |
| 2021/12/17 | 6,530 | 6,540 | 6,360 | 6,390 | 602,200 |
| 2021/12/16 | 7,070 | 7,140 | 6,700 | 6,770 | 496,600 |
| 2021/12/15 | 6,610 | 6,860 | 6,410 | 6,840 | 543,500 |
| 2021/12/14 | 7,000 | 7,070 | 6,770 | 6,810 | 323,100 |
| 2021/12/13 | 7,100 | 7,270 | 6,970 | 7,010 | 359,500 |
| 2021/12/10 | 7,040 | 7,170 | 6,880 | 7,040 | 433,600 |
| 2021/12/09 | 7,220 | 7,450 | 7,170 | 7,190 | 469,800 |
| 2021/12/08 | 7,070 | 7,270 | 6,960 | 7,220 | 465,800 |
| 2021/12/07 | 6,830 | 6,900 | 6,700 | 6,870 | 381,700 |
| 2021/12/06 | 7,150 | 7,180 | 6,530 | 6,670 | 786,000 |
| 2021/12/03 | 7,220 | 7,380 | 7,100 | 7,370 | 368,700 |
| 2021/12/02 | 7,490 | 7,500 | 7,060 | 7,070 | 735,000 |
| 2021/12/01 | 7,520 | 7,640 | 7,110 | 7,560 | 734,100 |
| 2021/11/30 | 8,320 | 8,420 | 7,820 | 7,820 | 296,100 |
| 2021/11/29 | 8,180 | 8,540 | 8,150 | 8,280 | 218,900 |
| 2021/11/26 | 8,490 | 8,560 | 8,310 | 8,420 | 186,800 |
| 2021/11/25 | 8,490 | 8,680 | 8,350 | 8,570 | 394,100 |
| 2021/11/24 | 8,350 | 8,400 | 8,070 | 8,270 | 421,800 |
| 2021/11/22 | 8,260 | 8,580 | 8,190 | 8,500 | 334,500 |
| 2021/11/19 | 8,390 | 8,480 | 8,090 | 8,240 | 233,200 |
| 2021/11/18 | 8,480 | 8,550 | 8,220 | 8,280 | 266,800 |
| 2021/11/17 | 8,590 | 8,680 | 8,460 | 8,550 | 285,700 |
| 2021/11/16 | 7,970 | 8,560 | 7,850 | 8,520 | 512,100 |
| 2021/11/15 | 7,900 | 7,980 | 7,770 | 7,930 | 197,500 |
| 2021/11/12 | 7,780 | 7,910 | 7,740 | 7,900 | 185,600 |
| 2021/11/11 | 7,780 | 7,780 | 7,580 | 7,720 | 185,300 |
| 2021/11/10 | 7,760 | 7,950 | 7,710 | 7,820 | 199,200 |
| 2021/11/09 | 8,040 | 8,060 | 7,740 | 7,780 | 293,500 |
| 2021/11/08 | 8,280 | 8,280 | 8,030 | 8,130 | 192,300 |
| 2021/11/05 | 8,150 | 8,280 | 8,070 | 8,240 | 157,500 |
| 2021/11/04 | 8,270 | 8,340 | 7,960 | 8,070 | 266,000 |
| 2021/11/02 | 8,280 | 8,300 | 8,080 | 8,090 | 215,100 |
| 2021/11/01 | 7,980 | 8,260 | 7,870 | 8,240 | 390,100 |
| 2021/10/29 | 7,830 | 7,950 | 7,680 | 7,720 | 307,000 |
| 2021/10/28 | 7,550 | 7,830 | 7,480 | 7,810 | 505,400 |
| 2021/10/27 | 7,560 | 7,590 | 7,400 | 7,490 | 282,600 |
| 2021/10/26 | 7,490 | 7,640 | 7,440 | 7,620 | 361,400 |
| 2021/10/25 | 7,040 | 7,380 | 7,020 | 7,370 | 299,700 |
| 2021/10/22 | 7,090 | 7,320 | 7,090 | 7,180 | 425,100 |
| 2021/10/21 | 6,960 | 7,250 | 6,950 | 7,010 | 478,400 |
| 2021/10/20 | 7,400 | 7,520 | 7,000 | 7,020 | 738,100 |
| 2021/10/19 | 7,180 | 7,580 | 6,950 | 7,400 | 1,266,000 |
| 2021/10/18 | 7,760 | 7,760 | 6,880 | 7,190 | 1,754,500 |
| 2021/10/15 | 8,040 | 8,260 | 7,970 | 8,210 | 585,000 |
| 2021/10/14 | 7,790 | 7,890 | 7,620 | 7,740 | 343,600 |
| 2021/10/13 | 7,720 | 7,810 | 7,580 | 7,690 | 268,900 |
| 2021/10/12 | 7,940 | 7,970 | 7,700 | 7,700 | 396,100 |
| 2021/10/11 | 7,800 | 8,000 | 7,640 | 7,980 | 241,500 |
| 2021/10/08 | 7,960 | 8,150 | 7,740 | 7,800 | 431,900 |
| 2021/10/07 | 7,580 | 7,840 | 7,570 | 7,680 | 393,700 |
| 2021/10/06 | 7,900 | 7,900 | 7,410 | 7,430 | 467,400 |
| 2021/10/05 | 7,600 | 7,850 | 7,490 | 7,760 | 519,800 |
| 2021/10/04 | 8,140 | 8,210 | 7,860 | 7,900 | 441,400 |
| 2021/10/01 | 8,000 | 8,230 | 7,980 | 8,040 | 357,000 |
| 2021/09/30 | 8,370 | 8,370 | 7,850 | 7,990 | 771,700 |
| 2021/09/29 | 8,490 | 8,590 | 8,250 | 8,410 | 628,400 |
| 2021/09/28 | 8,720 | 8,810 | 8,550 | 8,790 | 325,500 |
| 2021/09/27 | 8,750 | 8,870 | 8,640 | 8,790 | 304,900 |
| 2021/09/24 | 8,550 | 8,810 | 8,520 | 8,800 | 401,900 |
| 2021/09/22 | 8,480 | 8,550 | 8,220 | 8,320 | 378,300 |
| 2021/09/21 | 8,400 | 8,630 | 8,300 | 8,560 | 315,000 |
| 2021/09/17 | 8,770 | 8,890 | 8,580 | 8,580 | 515,900 |
| 2021/09/16 | 8,820 | 8,840 | 8,550 | 8,790 | 451,200 |
| 2021/09/15 | 8,910 | 9,110 | 8,800 | 8,970 | 499,100 |
| 2021/09/14 | 8,830 | 8,970 | 8,660 | 8,790 | 386,000 |
| 2021/09/13 | 8,590 | 8,950 | 8,480 | 8,940 | 517,400 |
| 2021/09/10 | 8,580 | 8,600 | 8,330 | 8,550 | 846,900 |
| 2021/09/09 | 9,050 | 9,070 | 8,700 | 8,730 | 385,000 |
| 2021/09/08 | 9,130 | 9,190 | 9,050 | 9,140 | 395,600 |
| 2021/09/07 | 9,150 | 9,150 | 8,890 | 9,080 | 339,500 |
| 2021/09/06 | 9,060 | 9,190 | 8,990 | 9,090 | 442,500 |
| 2021/09/03 | 9,000 | 9,040 | 8,860 | 8,950 | 463,100 |
| 2021/09/02 | 8,820 | 9,050 | 8,750 | 8,970 | 473,400 |
| 2021/09/01 | 8,830 | 8,890 | 8,580 | 8,720 | 528,800 |
| 2021/08/31 | 8,510 | 8,870 | 8,480 | 8,860 | 519,900 |
| 2021/08/30 | 8,390 | 8,560 | 8,210 | 8,560 | 542,700 |
| 2021/08/27 | 8,310 | 8,390 | 8,110 | 8,320 | 408,800 |
| 2021/08/26 | 8,400 | 8,530 | 8,230 | 8,380 | 549,700 |
| 2021/08/25 | 8,330 | 8,400 | 8,140 | 8,350 | 760,700 |
| 2021/08/24 | 8,210 | 8,440 | 8,140 | 8,390 | 760,400 |
| 2021/08/23 | 7,610 | 8,140 | 7,610 | 8,120 | 1,166,600 |
| 2021/08/20 | 7,150 | 7,360 | 7,150 | 7,360 | 586,700 |
| 2021/08/19 | 7,250 | 7,380 | 7,090 | 7,120 | 613,500 |
| 2021/08/18 | 7,370 | 7,370 | 7,120 | 7,320 | 566,000 |
| 2021/08/17 | 7,250 | 7,360 | 7,130 | 7,260 | 1,089,100 |
| 2021/08/16 | 7,610 | 7,710 | 7,230 | 7,320 | 728,400 |
| 2021/08/13 | 7,900 | 7,960 | 7,700 | 7,730 | 353,300 |
| 2021/08/12 | 7,660 | 7,880 | 7,630 | 7,820 | 348,100 |
| 2021/08/11 | 7,620 | 7,780 | 7,480 | 7,570 | 618,700 |
| 2021/08/10 | 7,240 | 7,660 | 7,160 | 7,620 | 969,200 |
| 2021/08/06 | 6,890 | 7,790 | 6,890 | 7,380 | 2,522,400 |
| 2021/08/05 | 6,350 | 6,810 | 6,350 | 6,790 | 1,145,400 |
| 2021/08/04 | 6,270 | 6,440 | 6,190 | 6,350 | 631,100 |
| 2021/08/03 | 6,110 | 6,340 | 6,100 | 6,290 | 989,300 |
| 2021/08/02 | 6,690 | 6,710 | 6,340 | 6,370 | 767,200 |
| 2021/07/30 | 6,660 | 6,890 | 6,620 | 6,750 | 625,100 |
| 2021/07/29 | 6,550 | 6,760 | 6,330 | 6,760 | 3,526,900 |
| 2021/07/28 | 6,650 | 6,780 | 6,480 | 6,510 | 600,300 |
| 2021/07/27 | 6,850 | 6,960 | 6,580 | 6,650 | 426,700 |
| 2021/07/26 | 6,940 | 6,990 | 6,800 | 6,870 | 469,700 |
| 2021/07/21 | 6,670 | 6,930 | 6,570 | 6,860 | 457,000 |
| 2021/07/20 | 6,500 | 6,680 | 6,450 | 6,590 | 512,800 |
| 2021/07/19 | 6,870 | 6,980 | 6,580 | 6,590 | 534,500 |
| 2021/07/16 | 7,250 | 7,320 | 6,720 | 6,970 | 1,022,200 |
| 2021/07/15 | 7,020 | 7,060 | 6,790 | 6,900 | 503,400 |
| 2021/07/14 | 7,160 | 7,160 | 6,900 | 7,120 | 292,600 |
| 2021/07/13 | 7,300 | 7,330 | 7,080 | 7,120 | 370,700 |
| 2021/07/12 | 7,370 | 7,430 | 7,210 | 7,300 | 363,300 |
| 2021/07/09 | 7,100 | 7,310 | 7,030 | 7,300 | 551,200 |
| 2021/07/08 | 7,100 | 7,230 | 7,050 | 7,190 | 480,000 |
| 2021/07/07 | 7,160 | 7,230 | 7,070 | 7,120 | 483,000 |
| 2021/07/06 | 7,230 | 7,310 | 6,920 | 7,020 | 447,800 |
| 2021/07/05 | 7,180 | 7,340 | 7,120 | 7,230 | 290,600 |
| 2021/07/02 | 7,260 | 7,320 | 7,130 | 7,140 | 261,300 |
| 2021/07/01 | 7,120 | 7,300 | 7,090 | 7,250 | 361,400 |
| 2021/06/30 | 7,090 | 7,110 | 6,950 | 7,090 | 324,300 |
| 2021/06/29 | 7,110 | 7,320 | 6,970 | 7,100 | 533,600 |
| 2021/06/28 | 6,900 | 6,980 | 6,830 | 6,940 | 202,100 |
| 2021/06/25 | 6,770 | 6,900 | 6,660 | 6,890 | 259,700 |
| 2021/06/24 | 6,780 | 6,920 | 6,680 | 6,710 | 382,800 |
| 2021/06/23 | 6,670 | 6,830 | 6,520 | 6,770 | 442,800 |
| 2021/06/22 | 6,490 | 6,770 | 6,410 | 6,750 | 478,700 |
| 2021/06/21 | 6,230 | 6,530 | 6,180 | 6,490 | 408,900 |
| 2021/06/18 | 6,330 | 6,400 | 6,270 | 6,310 | 544,200 |
| 2021/06/17 | 6,460 | 6,480 | 6,070 | 6,130 | 644,500 |
| 2021/06/16 | 6,450 | 6,590 | 6,370 | 6,590 | 423,000 |
| 2021/06/15 | 6,780 | 6,790 | 6,430 | 6,530 | 672,300 |
| 2021/06/14 | 6,820 | 6,970 | 6,720 | 6,940 | 443,500 |
| 2021/06/11 | 7,000 | 7,090 | 6,720 | 6,810 | 718,300 |
| 2021/06/10 | 6,690 | 6,940 | 6,690 | 6,880 | 614,400 |
| 2021/06/09 | 6,480 | 6,670 | 6,320 | 6,610 | 806,100 |
| 2021/06/08 | 6,590 | 6,730 | 6,310 | 6,380 | 1,579,600 |
| 2021/06/07 | 5,800 | 5,910 | 5,720 | 5,890 | 208,400 |
| 2021/06/04 | 5,720 | 5,760 | 5,560 | 5,620 | 159,300 |
| 2021/06/03 | 5,570 | 5,770 | 5,470 | 5,730 | 196,300 |
| 2021/06/02 | 5,640 | 5,990 | 5,530 | 5,660 | 540,400 |
| 2021/06/01 | 5,570 | 5,640 | 5,460 | 5,550 | 220,200 |
| 2021/05/31 | 5,410 | 5,580 | 5,400 | 5,490 | 180,200 |
| 2021/05/28 | 5,360 | 5,420 | 5,240 | 5,350 | 177,700 |
| 2021/05/27 | 5,430 | 5,450 | 5,210 | 5,340 | 300,900 |
| 2021/05/26 | 5,480 | 5,550 | 5,400 | 5,430 | 202,700 |
| 2021/05/25 | 5,430 | 5,550 | 5,430 | 5,530 | 248,200 |
| 2021/05/24 | 5,370 | 5,380 | 5,290 | 5,330 | 151,300 |
| 2021/05/21 | 5,320 | 5,530 | 5,270 | 5,390 | 321,400 |
| 2021/05/20 | 5,030 | 5,210 | 5,010 | 5,170 | 245,100 |
| 2021/05/19 | 4,925 | 5,070 | 4,850 | 5,030 | 196,600 |
| 2021/05/18 | 4,915 | 4,965 | 4,750 | 4,895 | 416,200 |
| 2021/05/17 | 5,070 | 5,140 | 4,905 | 4,910 | 212,500 |
| 2021/05/14 | 4,950 | 5,020 | 4,880 | 5,020 | 230,300 |
| 2021/05/13 | 4,880 | 4,925 | 4,750 | 4,900 | 309,900 |
| 2021/05/12 | 5,100 | 5,170 | 4,910 | 4,950 | 400,000 |
| 2021/05/11 | 5,200 | 5,290 | 5,030 | 5,110 | 546,700 |
| 2021/05/10 | 5,390 | 5,490 | 5,320 | 5,400 | 218,800 |
| 2021/05/07 | 5,410 | 5,510 | 5,320 | 5,390 | 478,300 |
| 2021/05/06 | 5,620 | 5,630 | 5,420 | 5,550 | 479,500 |
| 2021/04/30 | 5,790 | 5,890 | 5,770 | 5,850 | 489,200 |
| 2021/04/28 | 5,590 | 5,860 | 5,530 | 5,770 | 572,200 |
| 2021/04/27 | 5,470 | 5,660 | 5,470 | 5,590 | 438,500 |
| 2021/04/26 | 5,270 | 5,460 | 5,240 | 5,400 | 256,300 |
| 2021/04/23 | 5,300 | 5,340 | 5,200 | 5,260 | 335,800 |
| 2021/04/22 | 5,240 | 5,380 | 5,180 | 5,350 | 317,900 |
| 2021/04/21 | 5,420 | 5,590 | 5,110 | 5,180 | 751,100 |
| 2021/04/20 | 5,350 | 5,590 | 5,250 | 5,540 | 686,200 |
| 2021/04/19 | 5,170 | 5,400 | 5,070 | 5,350 | 649,400 |
| 2021/04/16 | 4,945 | 5,220 | 4,935 | 5,190 | 796,000 |
| 2021/04/15 | 4,715 | 4,955 | 4,690 | 4,920 | 854,300 |
| 2021/04/14 | 4,600 | 4,850 | 4,590 | 4,740 | 1,856,300 |
| 2021/04/13 | 4,315 | 4,325 | 4,200 | 4,265 | 493,900 |
| 2021/04/12 | 4,395 | 4,415 | 4,145 | 4,165 | 330,100 |
| 2021/04/09 | 4,295 | 4,390 | 4,260 | 4,360 | 305,400 |
| 2021/04/08 | 4,135 | 4,245 | 4,130 | 4,185 | 121,600 |
| 2021/04/07 | 4,265 | 4,265 | 4,105 | 4,125 | 208,100 |
| 2021/04/06 | 4,360 | 4,440 | 4,260 | 4,265 | 210,000 |
| 2021/04/05 | 4,270 | 4,295 | 4,190 | 4,290 | 117,000 |
| 2021/04/02 | 4,235 | 4,285 | 4,200 | 4,265 | 184,700 |
| 2021/04/01 | 4,230 | 4,305 | 4,185 | 4,225 | 391,400 |
| 2021/03/31 | 4,050 | 4,200 | 4,025 | 4,180 | 202,500 |
| 2021/03/30 | 4,130 | 4,165 | 3,990 | 4,025 | 225,900 |
| 2021/03/29 | 4,245 | 4,270 | 4,105 | 4,160 | 250,900 |
| 2021/03/26 | 4,090 | 4,210 | 4,050 | 4,200 | 204,900 |
| 2021/03/25 | 4,050 | 4,120 | 3,940 | 4,090 | 377,400 |
| 2021/03/24 | 4,105 | 4,210 | 4,060 | 4,065 | 274,700 |
| 2021/03/23 | 4,390 | 4,390 | 4,150 | 4,175 | 419,100 |
| 2021/03/22 | 4,390 | 4,390 | 4,305 | 4,330 | 229,800 |
| 2021/03/19 | 4,550 | 4,585 | 4,385 | 4,405 | 390,000 |
| 2021/03/18 | 4,600 | 4,710 | 4,595 | 4,675 | 160,000 |
| 2021/03/17 | 4,410 | 4,595 | 4,410 | 4,595 | 227,800 |
| 2021/03/16 | 4,410 | 4,460 | 4,380 | 4,450 | 123,100 |
| 2021/03/15 | 4,480 | 4,500 | 4,370 | 4,400 | 198,100 |
| 2021/03/12 | 4,510 | 4,555 | 4,430 | 4,500 | 215,500 |
| 2021/03/11 | 4,450 | 4,475 | 4,380 | 4,470 | 161,900 |
| 2021/03/10 | 4,610 | 4,620 | 4,430 | 4,465 | 261,600 |
| 2021/03/09 | 4,415 | 4,550 | 4,345 | 4,540 | 333,700 |
| 2021/03/08 | 4,690 | 4,690 | 4,415 | 4,480 | 307,200 |
| 2021/03/05 | 4,490 | 4,620 | 4,415 | 4,620 | 347,200 |
| 2021/03/04 | 4,500 | 4,570 | 4,405 | 4,560 | 284,200 |
| 2021/03/03 | 4,735 | 4,735 | 4,475 | 4,570 | 314,700 |
| 2021/03/02 | 4,820 | 4,840 | 4,675 | 4,795 | 193,500 |
| 2021/03/01 | 4,675 | 4,800 | 4,565 | 4,790 | 316,100 |
| 2021/02/26 | 4,535 | 4,660 | 4,475 | 4,545 | 515,200 |
| 2021/02/25 | 4,620 | 4,650 | 4,510 | 4,605 | 189,600 |
| 2021/02/24 | 4,800 | 4,840 | 4,510 | 4,510 | 332,300 |
| 2021/02/22 | 4,850 | 4,955 | 4,735 | 4,870 | 324,600 |
| 2021/02/19 | 4,735 | 4,895 | 4,520 | 4,560 | 278,500 |
| 2021/02/18 | 4,780 | 4,780 | 4,670 | 4,735 | 216,000 |
| 2021/02/17 | 4,990 | 5,020 | 4,755 | 4,780 | 439,800 |
| 2021/02/16 | 4,860 | 5,130 | 4,860 | 5,070 | 494,600 |
| 2021/02/15 | 4,680 | 4,870 | 4,610 | 4,835 | 454,100 |
| 2021/02/12 | 4,530 | 4,680 | 4,485 | 4,680 | 302,100 |
| 2021/02/10 | 4,475 | 4,570 | 4,450 | 4,530 | 210,800 |
| 2021/02/09 | 4,350 | 4,470 | 4,350 | 4,435 | 385,900 |
| 2021/02/08 | 4,455 | 4,470 | 4,350 | 4,380 | 293,700 |
| 2021/02/05 | 4,490 | 4,515 | 4,435 | 4,515 | 159,200 |
| 2021/02/04 | 4,500 | 4,520 | 4,445 | 4,500 | 129,700 |
| 2021/02/03 | 4,500 | 4,525 | 4,450 | 4,505 | 213,200 |
| 2021/02/02 | 4,535 | 4,540 | 4,430 | 4,510 | 290,700 |
| 2021/02/01 | 4,305 | 4,625 | 4,245 | 4,580 | 694,900 |
| 2021/01/29 | 4,435 | 4,530 | 4,175 | 4,300 | 487,200 |
| 2021/01/28 | 4,380 | 4,480 | 4,300 | 4,365 | 506,400 |
| 2021/01/27 | 4,525 | 4,545 | 4,440 | 4,520 | 220,500 |
| 2021/01/26 | 4,700 | 4,715 | 4,470 | 4,485 | 419,400 |
| 2021/01/25 | 4,850 | 4,885 | 4,630 | 4,745 | 355,300 |
| 2021/01/22 | 4,720 | 4,900 | 4,720 | 4,825 | 289,600 |
| 2021/01/21 | 4,700 | 4,975 | 4,700 | 4,740 | 823,400 |
| 2021/01/20 | 4,740 | 4,875 | 4,645 | 4,645 | 281,700 |
| 2021/01/19 | 4,760 | 4,810 | 4,575 | 4,710 | 445,900 |
| 2021/01/18 | 4,375 | 4,800 | 4,335 | 4,755 | 702,600 |
| 2021/01/15 | 4,705 | 4,740 | 4,330 | 4,420 | 814,200 |
| 2021/01/14 | 4,650 | 4,720 | 4,500 | 4,520 | 343,500 |
| 2021/01/13 | 4,740 | 4,830 | 4,600 | 4,620 | 279,200 |
| 2021/01/12 | 4,770 | 4,815 | 4,715 | 4,760 | 238,300 |
| 2021/01/08 | 4,930 | 4,990 | 4,785 | 4,860 | 244,600 |
| 2021/01/07 | 4,890 | 4,935 | 4,785 | 4,915 | 165,500 |
| 2021/01/06 | 5,080 | 5,180 | 4,860 | 4,900 | 354,600 |
| 2021/01/05 | 5,040 | 5,090 | 4,915 | 5,020 | 191,200 |
| 2021/01/04 | 4,915 | 5,100 | 4,855 | 5,050 | 427,300 |