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 |
|---|---|---|---|---|---|
| 2026/03/27 | 3,600 | 3,635 | 3,489 | 3,582 | 1,196,200 |
| 2026/03/26 | 3,565 | 3,573 | 3,486 | 3,564 | 1,335,300 |
| 2026/03/25 | 3,298 | 3,685 | 3,242 | 3,642 | 2,228,500 |
| 2026/03/24 | 3,225 | 3,343 | 3,196 | 3,343 | 831,500 |
| 2026/03/23 | 3,120 | 3,210 | 3,094 | 3,116 | 852,900 |
| 2026/03/19 | 3,090 | 3,167 | 3,070 | 3,091 | 591,900 |
| 2026/03/18 | 3,130 | 3,150 | 3,079 | 3,144 | 540,100 |
| 2026/03/17 | 3,166 | 3,190 | 3,074 | 3,090 | 457,700 |
| 2026/03/16 | 3,211 | 3,255 | 3,167 | 3,196 | 561,500 |
| 2026/03/13 | 3,306 | 3,374 | 3,202 | 3,216 | 729,800 |
| 2026/03/12 | 3,350 | 3,374 | 3,222 | 3,294 | 1,122,600 |
| 2026/03/11 | 3,437 | 3,524 | 3,390 | 3,396 | 1,092,400 |
| 2026/03/10 | 3,665 | 3,678 | 3,492 | 3,547 | 1,581,700 |
| 2026/03/09 | 3,602 | 3,820 | 3,602 | 3,759 | 2,360,500 |
| 2026/03/06 | 3,448 | 3,805 | 3,448 | 3,698 | 3,345,000 |
| 2026/03/05 | 3,289 | 3,440 | 3,275 | 3,383 | 1,632,800 |
| 2026/03/04 | 3,080 | 3,143 | 3,012 | 3,120 | 1,809,600 |
| 2026/03/03 | 3,043 | 3,059 | 2,966 | 2,995 | 1,160,300 |
| 2026/03/02 | 3,131 | 3,202 | 3,064 | 3,083 | 1,003,600 |
| 2026/02/27 | 3,204 | 3,375 | 3,158 | 3,190 | 1,668,800 |
| 2026/02/26 | 2,980 | 3,211 | 2,965 | 3,158 | 2,146,600 |
| 2026/02/25 | 2,964 | 3,031 | 2,805 | 2,886 | 2,456,500 |
| 2026/02/24 | 2,832 | 2,930 | 2,751 | 2,764 | 2,389,200 |
| 2026/02/20 | 3,298 | 3,310 | 3,030 | 3,052 | 1,613,800 |
| 2026/02/19 | 3,321 | 3,330 | 3,262 | 3,301 | 812,100 |
| 2026/02/18 | 3,282 | 3,389 | 3,272 | 3,359 | 901,300 |
| 2026/02/17 | 3,280 | 3,363 | 3,245 | 3,282 | 815,200 |
| 2026/02/16 | 3,140 | 3,322 | 3,133 | 3,322 | 1,138,500 |
| 2026/02/13 | 3,218 | 3,262 | 3,071 | 3,093 | 890,300 |
| 2026/02/12 | 3,260 | 3,314 | 3,220 | 3,263 | 692,500 |
| 2026/02/10 | 3,265 | 3,357 | 3,230 | 3,300 | 1,262,800 |
| 2026/02/09 | 3,300 | 3,300 | 3,176 | 3,195 | 1,571,700 |
| 2026/02/06 | 3,408 | 3,413 | 3,236 | 3,298 | 1,242,800 |
| 2026/02/05 | 3,391 | 3,517 | 3,312 | 3,501 | 1,722,400 |
| 2026/02/04 | 3,523 | 3,526 | 3,302 | 3,347 | 3,109,000 |
| 2026/02/03 | 3,642 | 3,738 | 3,573 | 3,681 | 1,170,700 |
| 2026/02/02 | 3,873 | 3,928 | 3,735 | 3,735 | 848,400 |
| 2026/01/30 | 3,910 | 3,985 | 3,871 | 3,903 | 979,400 |
| 2026/01/29 | 4,098 | 4,149 | 3,767 | 3,980 | 1,428,300 |
| 2026/01/28 | 4,183 | 4,219 | 4,121 | 4,140 | 520,500 |
| 2026/01/27 | 4,110 | 4,316 | 4,071 | 4,229 | 546,400 |
| 2026/01/26 | 4,163 | 4,177 | 4,065 | 4,114 | 501,900 |
| 2026/01/23 | 4,182 | 4,184 | 4,088 | 4,141 | 693,100 |
| 2026/01/22 | 4,335 | 4,335 | 4,184 | 4,184 | 657,000 |
| 2026/01/21 | 4,284 | 4,384 | 4,272 | 4,322 | 536,500 |
| 2026/01/20 | 4,450 | 4,523 | 4,284 | 4,284 | 670,600 |
| 2026/01/19 | 4,600 | 4,620 | 4,430 | 4,440 | 1,287,300 |
| 2026/01/16 | 5,275 | 5,478 | 4,748 | 4,748 | 1,395,000 |
| 2026/01/15 | 4,995 | 5,195 | 4,884 | 5,186 | 1,684,200 |
| 2026/01/14 | 4,580 | 4,640 | 4,544 | 4,575 | 700,800 |
| 2026/01/13 | 4,692 | 4,704 | 4,621 | 4,650 | 532,300 |
| 2026/01/09 | 4,653 | 4,719 | 4,636 | 4,669 | 394,900 |
| 2026/01/08 | 4,588 | 4,673 | 4,552 | 4,628 | 710,400 |
| 2026/01/07 | 4,595 | 4,674 | 4,402 | 4,518 | 591,100 |
| 2026/01/06 | 4,715 | 4,738 | 4,578 | 4,595 | 528,300 |
| 2026/01/05 | 4,675 | 4,717 | 4,623 | 4,673 | 533,000 |