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 |
|---|---|---|---|---|---|
| 2025/09/12 | 6,046 | 6,256 | 6,035 | 6,192 | 407,700 |
| 2025/09/11 | 6,220 | 6,304 | 6,111 | 6,111 | 438,600 |
| 2025/09/10 | 6,426 | 6,459 | 6,348 | 6,420 | 137,400 |
| 2025/09/09 | 6,362 | 6,455 | 6,264 | 6,452 | 325,000 |
| 2025/09/08 | 6,297 | 6,328 | 6,222 | 6,291 | 218,800 |
| 2025/09/05 | 6,272 | 6,307 | 6,187 | 6,248 | 220,000 |
| 2025/09/04 | 6,189 | 6,272 | 6,167 | 6,268 | 165,100 |
| 2025/09/03 | 6,185 | 6,260 | 6,114 | 6,165 | 281,000 |
| 2025/09/02 | 6,383 | 6,438 | 6,226 | 6,261 | 284,800 |
| 2025/09/01 | 6,340 | 6,498 | 6,335 | 6,440 | 179,800 |
| 2025/08/29 | 6,379 | 6,468 | 6,319 | 6,468 | 224,600 |
| 2025/08/28 | 6,402 | 6,488 | 6,360 | 6,409 | 321,600 |
| 2025/08/27 | 6,422 | 6,463 | 6,266 | 6,302 | 323,600 |
| 2025/08/26 | 6,530 | 6,530 | 6,390 | 6,477 | 446,600 |
| 2025/08/25 | 6,509 | 6,568 | 6,440 | 6,536 | 234,800 |
| 2025/08/22 | 6,435 | 6,545 | 6,389 | 6,516 | 204,300 |
| 2025/08/21 | 6,456 | 6,507 | 6,389 | 6,411 | 279,700 |
| 2025/08/20 | 6,705 | 6,740 | 6,484 | 6,540 | 492,600 |
| 2025/08/19 | 6,736 | 6,794 | 6,633 | 6,680 | 425,800 |
| 2025/08/18 | 6,403 | 6,671 | 6,378 | 6,636 | 526,900 |
| 2025/08/15 | 6,462 | 6,491 | 6,365 | 6,403 | 526,300 |
| 2025/08/14 | 6,560 | 6,580 | 6,353 | 6,512 | 729,900 |
| 2025/08/13 | 6,400 | 6,431 | 6,293 | 6,360 | 601,700 |
| 2025/08/12 | 6,296 | 6,314 | 6,230 | 6,300 | 596,800 |
| 2025/08/08 | 6,214 | 6,301 | 6,181 | 6,241 | 356,500 |
| 2025/08/07 | 6,236 | 6,340 | 6,166 | 6,199 | 567,900 |
| 2025/08/06 | 6,237 | 6,260 | 6,146 | 6,228 | 406,900 |
| 2025/08/05 | 6,267 | 6,303 | 6,194 | 6,238 | 373,400 |
| 2025/08/04 | 6,205 | 6,326 | 6,204 | 6,284 | 420,100 |
| 2025/08/01 | 6,097 | 6,344 | 6,092 | 6,305 | 909,800 |
| 2025/07/31 | 5,850 | 6,057 | 5,824 | 6,053 | 451,500 |
| 2025/07/30 | 5,864 | 5,888 | 5,769 | 5,842 | 726,500 |
| 2025/07/29 | 5,924 | 5,982 | 5,825 | 5,904 | 479,700 |
| 2025/07/28 | 6,207 | 6,224 | 5,810 | 5,948 | 1,269,100 |
| 2025/07/25 | 5,980 | 6,134 | 5,885 | 6,011 | 3,251,400 |
| 2025/07/24 | 5,126 | 5,235 | 5,087 | 5,200 | 467,300 |
| 2025/07/23 | 5,132 | 5,196 | 5,003 | 5,157 | 534,300 |
| 2025/07/22 | 5,047 | 5,225 | 5,017 | 5,165 | 649,600 |
| 2025/07/18 | 5,109 | 5,120 | 4,915 | 4,977 | 599,100 |
| 2025/07/17 | 4,853 | 5,111 | 4,784 | 5,050 | 1,326,000 |
| 2025/07/16 | 4,714 | 4,952 | 4,608 | 4,817 | 2,081,700 |
| 2025/07/15 | 5,109 | 5,109 | 4,998 | 5,050 | 612,000 |
| 2025/07/14 | 4,994 | 5,081 | 4,983 | 5,039 | 351,100 |
| 2025/07/11 | 5,099 | 5,118 | 5,043 | 5,072 | 393,100 |
| 2025/07/10 | 5,120 | 5,121 | 5,052 | 5,095 | 293,100 |
| 2025/07/09 | 5,061 | 5,115 | 4,990 | 5,107 | 370,700 |
| 2025/07/08 | 5,063 | 5,122 | 5,046 | 5,085 | 398,800 |
| 2025/07/07 | 5,014 | 5,047 | 4,974 | 5,040 | 298,100 |
| 2025/07/04 | 4,989 | 5,020 | 4,900 | 4,986 | 393,300 |
| 2025/07/03 | 4,870 | 4,946 | 4,839 | 4,870 | 461,300 |
| 2025/07/02 | 4,833 | 4,908 | 4,780 | 4,876 | 351,900 |
| 2025/07/01 | 4,905 | 4,956 | 4,836 | 4,837 | 226,100 |
| 2025/06/30 | 4,883 | 4,967 | 4,838 | 4,905 | 270,400 |
| 2025/06/27 | 5,010 | 5,015 | 4,855 | 4,883 | 435,900 |
| 2025/06/26 | 5,000 | 5,006 | 4,921 | 4,957 | 500,500 |
| 2025/06/25 | 4,867 | 4,931 | 4,806 | 4,931 | 500,300 |
| 2025/06/24 | 4,790 | 4,957 | 4,775 | 4,867 | 471,700 |
| 2025/06/23 | 4,718 | 4,744 | 4,666 | 4,684 | 313,800 |
| 2025/06/20 | 4,810 | 4,858 | 4,727 | 4,788 | 628,800 |
| 2025/06/19 | 4,670 | 4,835 | 4,658 | 4,785 | 375,600 |
| 2025/06/18 | 4,569 | 4,705 | 4,568 | 4,657 | 293,400 |
| 2025/06/17 | 4,626 | 4,721 | 4,553 | 4,580 | 383,200 |
| 2025/06/16 | 4,754 | 4,784 | 4,615 | 4,637 | 344,600 |
| 2025/06/13 | 4,812 | 4,838 | 4,666 | 4,744 | 373,900 |
| 2025/06/12 | 4,712 | 4,833 | 4,711 | 4,769 | 335,700 |
| 2025/06/11 | 4,698 | 4,775 | 4,668 | 4,700 | 243,800 |
| 2025/06/10 | 4,691 | 4,765 | 4,631 | 4,676 | 312,900 |
| 2025/06/09 | 4,652 | 4,718 | 4,633 | 4,695 | 349,800 |
| 2025/06/06 | 4,850 | 4,850 | 4,650 | 4,650 | 346,500 |
| 2025/06/05 | 4,762 | 4,854 | 4,745 | 4,794 | 269,300 |
| 2025/06/04 | 4,700 | 4,785 | 4,681 | 4,759 | 356,200 |
| 2025/06/03 | 4,724 | 4,888 | 4,710 | 4,738 | 470,700 |
| 2025/06/02 | 4,571 | 4,735 | 4,558 | 4,704 | 401,500 |
| 2025/05/30 | 4,581 | 4,628 | 4,534 | 4,589 | 295,800 |
| 2025/05/29 | 4,549 | 4,594 | 4,506 | 4,584 | 258,400 |
| 2025/05/28 | 4,583 | 4,583 | 4,488 | 4,525 | 270,000 |
| 2025/05/27 | 4,577 | 4,588 | 4,517 | 4,557 | 186,200 |
| 2025/05/26 | 4,520 | 4,648 | 4,484 | 4,544 | 376,200 |
| 2025/05/23 | 4,520 | 4,630 | 4,435 | 4,512 | 471,700 |
| 2025/05/22 | 4,300 | 4,458 | 4,290 | 4,423 | 428,100 |
| 2025/05/21 | 4,435 | 4,440 | 4,299 | 4,324 | 428,600 |
| 2025/05/20 | 4,569 | 4,579 | 4,399 | 4,399 | 458,100 |
| 2025/05/19 | 4,629 | 4,673 | 4,575 | 4,597 | 338,900 |
| 2025/05/16 | 4,800 | 4,820 | 4,655 | 4,699 | 433,100 |
| 2025/05/15 | 4,625 | 4,793 | 4,613 | 4,788 | 683,800 |
| 2025/05/14 | 4,584 | 4,642 | 4,497 | 4,580 | 452,800 |
| 2025/05/13 | 4,588 | 4,758 | 4,564 | 4,654 | 675,000 |
| 2025/05/12 | 4,499 | 4,547 | 4,472 | 4,506 | 253,300 |
| 2025/05/09 | 4,399 | 4,531 | 4,336 | 4,503 | 409,500 |
| 2025/05/08 | 4,437 | 4,441 | 4,250 | 4,329 | 707,000 |
| 2025/05/07 | 4,406 | 4,509 | 4,344 | 4,369 | 702,200 |
| 2025/05/02 | 4,300 | 4,484 | 4,259 | 4,380 | 707,100 |
| 2025/05/01 | 4,202 | 4,374 | 4,184 | 4,370 | 578,800 |
| 2025/04/30 | 4,224 | 4,324 | 4,191 | 4,269 | 586,800 |
| 2025/04/28 | 4,141 | 4,292 | 4,122 | 4,252 | 465,200 |
| 2025/04/25 | 4,338 | 4,339 | 4,105 | 4,113 | 652,500 |
| 2025/04/24 | 4,095 | 4,300 | 4,083 | 4,230 | 855,500 |
| 2025/04/23 | 4,165 | 4,197 | 4,016 | 4,074 | 689,200 |
| 2025/04/22 | 4,283 | 4,330 | 4,116 | 4,147 | 766,900 |
| 2025/04/21 | 4,106 | 4,376 | 4,104 | 4,300 | 1,118,100 |
| 2025/04/18 | 4,069 | 4,146 | 3,987 | 4,137 | 809,900 |
| 2025/04/17 | 3,910 | 4,213 | 3,910 | 4,139 | 1,667,300 |
| 2025/04/16 | 4,000 | 4,075 | 3,805 | 3,860 | 931,700 |
| 2025/04/15 | 4,160 | 4,287 | 3,891 | 4,000 | 1,625,100 |
| 2025/04/14 | 4,071 | 4,137 | 3,990 | 4,029 | 836,700 |
| 2025/04/11 | 3,725 | 4,038 | 3,703 | 4,018 | 1,143,300 |
| 2025/04/10 | 3,613 | 3,800 | 3,576 | 3,784 | 1,138,400 |
| 2025/04/09 | 3,511 | 3,539 | 3,330 | 3,381 | 950,700 |
| 2025/04/08 | 3,577 | 3,708 | 3,561 | 3,580 | 644,300 |
| 2025/04/07 | 3,671 | 3,788 | 3,505 | 3,507 | 1,238,500 |
| 2025/04/04 | 3,862 | 3,908 | 3,793 | 3,871 | 742,000 |
| 2025/04/03 | 3,757 | 3,905 | 3,755 | 3,890 | 548,300 |
| 2025/04/02 | 3,857 | 3,880 | 3,811 | 3,861 | 417,800 |
| 2025/04/01 | 3,960 | 4,030 | 3,786 | 3,787 | 572,200 |
| 2025/03/31 | 3,955 | 4,066 | 3,955 | 4,005 | 522,200 |
| 2025/03/28 | 4,079 | 4,093 | 4,005 | 4,023 | 364,900 |
| 2025/03/27 | 4,030 | 4,105 | 4,012 | 4,088 | 456,400 |
| 2025/03/26 | 4,150 | 4,187 | 4,078 | 4,100 | 613,800 |
| 2025/03/25 | 4,293 | 4,295 | 4,157 | 4,176 | 460,000 |
| 2025/03/24 | 4,230 | 4,266 | 4,200 | 4,228 | 511,200 |
| 2025/03/21 | 4,385 | 4,400 | 4,265 | 4,273 | 535,500 |
| 2025/03/19 | 4,380 | 4,413 | 4,289 | 4,315 | 498,800 |
| 2025/03/18 | 4,519 | 4,529 | 4,384 | 4,385 | 637,200 |
| 2025/03/17 | 4,353 | 4,535 | 4,317 | 4,478 | 680,000 |
| 2025/03/14 | 4,124 | 4,312 | 4,089 | 4,283 | 570,200 |
| 2025/03/13 | 4,184 | 4,233 | 4,112 | 4,117 | 281,300 |
| 2025/03/12 | 4,056 | 4,231 | 4,056 | 4,178 | 387,400 |
| 2025/03/11 | 4,112 | 4,156 | 3,936 | 4,114 | 876,500 |
| 2025/03/10 | 4,230 | 4,267 | 4,166 | 4,231 | 278,100 |
| 2025/03/07 | 4,090 | 4,210 | 4,048 | 4,160 | 693,700 |
| 2025/03/06 | 4,228 | 4,280 | 4,188 | 4,252 | 324,700 |
| 2025/03/05 | 4,202 | 4,206 | 4,105 | 4,158 | 404,700 |
| 2025/03/04 | 3,973 | 4,178 | 3,967 | 4,128 | 569,900 |
| 2025/03/03 | 4,076 | 4,076 | 3,952 | 3,973 | 626,600 |
| 2025/02/28 | 4,110 | 4,166 | 3,963 | 4,006 | 628,600 |
| 2025/02/27 | 4,346 | 4,389 | 4,145 | 4,161 | 581,100 |
| 2025/02/26 | 4,374 | 4,408 | 4,339 | 4,353 | 193,800 |
| 2025/02/25 | 4,450 | 4,468 | 4,366 | 4,399 | 341,300 |
| 2025/02/21 | 4,400 | 4,509 | 4,374 | 4,489 | 336,700 |
| 2025/02/20 | 4,494 | 4,564 | 4,424 | 4,439 | 477,000 |
| 2025/02/19 | 4,567 | 4,667 | 4,444 | 4,510 | 485,100 |
| 2025/02/18 | 4,351 | 4,628 | 4,350 | 4,552 | 570,200 |
| 2025/02/17 | 4,622 | 4,634 | 4,360 | 4,371 | 814,200 |
| 2025/02/14 | 4,800 | 4,806 | 4,622 | 4,631 | 580,000 |
| 2025/02/13 | 4,683 | 4,783 | 4,640 | 4,748 | 373,800 |
| 2025/02/12 | 4,571 | 4,692 | 4,571 | 4,683 | 396,300 |
| 2025/02/10 | 4,442 | 4,615 | 4,436 | 4,562 | 430,500 |
| 2025/02/07 | 4,530 | 4,536 | 4,436 | 4,458 | 453,500 |
| 2025/02/06 | 4,537 | 4,584 | 4,463 | 4,506 | 401,200 |
| 2025/02/05 | 4,525 | 4,537 | 4,472 | 4,514 | 344,100 |
| 2025/02/04 | 4,430 | 4,485 | 4,391 | 4,455 | 464,400 |
| 2025/02/03 | 4,340 | 4,460 | 4,329 | 4,430 | 534,400 |
| 2025/01/31 | 4,295 | 4,339 | 4,258 | 4,323 | 708,900 |
| 2025/01/30 | 4,290 | 4,352 | 4,235 | 4,305 | 499,400 |
| 2025/01/29 | 4,347 | 4,384 | 4,283 | 4,313 | 845,100 |
| 2025/01/28 | 4,212 | 4,367 | 4,179 | 4,349 | 599,600 |
| 2025/01/27 | 4,310 | 4,336 | 4,176 | 4,227 | 642,700 |
| 2025/01/24 | 4,001 | 4,295 | 3,940 | 4,290 | 1,042,000 |
| 2025/01/23 | 4,014 | 4,025 | 3,820 | 3,984 | 1,033,800 |
| 2025/01/22 | 4,157 | 4,179 | 4,001 | 4,001 | 829,300 |
| 2025/01/21 | 4,244 | 4,265 | 3,988 | 4,107 | 1,147,200 |
| 2025/01/20 | 3,985 | 4,268 | 3,984 | 4,223 | 1,627,300 |
| 2025/01/17 | 3,755 | 4,064 | 3,666 | 3,982 | 2,803,300 |
| 2025/01/16 | 3,911 | 3,911 | 3,480 | 3,754 | 3,977,600 |
| 2025/01/15 | 4,036 | 4,040 | 4,036 | 4,036 | 921,700 |
| 2025/01/14 | 4,881 | 4,908 | 4,717 | 4,736 | 690,300 |
| 2025/01/10 | 4,851 | 4,989 | 4,825 | 4,846 | 632,300 |
| 2025/01/09 | 4,892 | 4,952 | 4,860 | 4,902 | 457,800 |
| 2025/01/08 | 4,881 | 4,921 | 4,829 | 4,921 | 430,100 |
| 2025/01/07 | 4,899 | 4,984 | 4,873 | 4,944 | 409,900 |
| 2025/01/06 | 4,901 | 5,028 | 4,771 | 4,784 | 525,300 |