KabuInsight

マネーフォワード

3994
プライム/情報･通信業/Money Forward,Inc.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-133,306.03,374.03,202.03,216.0-78.0-2.37%729,800
2026-03-123,350.03,374.03,222.03,294.0-102.0-3.00%1,122,600
2026-03-113,437.03,524.03,390.03,396.0-151.0-4.26%1,092,400
2026-03-103,665.03,678.03,492.03,547.0-212.0-5.64%1,581,700
2026-03-093,602.03,820.03,602.03,759.0+61.0+1.65%2,360,500
2026-03-063,448.03,805.03,448.03,698.0+315.0+9.31%3,345,000
2026-03-053,289.03,440.03,275.03,383.0+263.0+8.43%1,632,800
2026-03-043,080.03,143.03,012.03,120.0+125.0+4.17%1,809,600
2026-03-033,043.03,059.02,966.02,995.0-88.0-2.85%1,160,300
2026-03-023,131.03,202.03,064.03,083.0-107.0-3.35%1,003,600
2026-02-273,204.03,375.03,158.03,190.0+32.0+1.01%1,668,800
2026-02-262,980.03,211.02,965.03,158.0+272.0+9.42%2,146,600
2026-02-252,963.53,031.02,805.02,886.0+122.5+4.43%2,456,500
2026-02-242,832.02,929.52,750.52,763.5-288.5-9.45%2,389,200
2026-02-203,298.03,310.03,030.03,052.0-249.0-7.54%1,613,800
2026-02-193,321.03,330.03,262.03,301.0-58.0-1.73%812,100
2026-02-183,282.03,389.03,272.03,359.0+77.0+2.35%901,300
2026-02-173,280.03,363.03,245.03,282.0-40.0-1.20%815,200
2026-02-163,140.03,322.03,133.03,322.0+229.0+7.40%1,138,500
2026-02-133,218.03,262.03,071.03,093.0-170.0-5.21%890,300
2026-02-123,260.03,314.03,220.03,263.0-37.0-1.12%692,500
2026-02-103,265.03,357.03,230.03,300.0+105.0+3.29%1,262,800
2026-02-093,300.03,300.03,176.03,195.0-103.0-3.12%1,571,700
2026-02-063,408.03,413.03,236.03,298.0-203.0-5.80%1,242,800
2026-02-053,391.03,517.03,312.03,501.0+154.0+4.60%1,722,400
2026-02-043,523.03,526.03,302.03,347.0-334.0-9.07%3,109,000
2026-02-033,642.03,738.03,573.03,681.0-54.0-1.45%1,170,700
2026-02-023,873.03,928.03,735.03,735.0-168.0-4.30%848,400
2026-01-303,910.03,985.03,871.03,903.0-77.0-1.93%979,400
2026-01-294,098.04,149.03,767.03,980.0-160.0-3.86%1,428,300
2026-01-284,183.04,219.04,121.04,140.0-89.0-2.10%520,500
2026-01-274,110.04,316.04,071.04,229.0+115.0+2.80%546,400
2026-01-264,163.04,177.04,065.04,114.0-27.0-0.65%501,900
2026-01-234,182.04,184.04,088.04,141.0-43.0-1.03%693,100
2026-01-224,335.04,335.04,184.04,184.0-138.0-3.19%657,000
2026-01-214,284.04,384.04,272.04,322.0+38.0+0.89%536,500
2026-01-204,450.04,523.04,284.04,284.0-156.0-3.51%670,600
2026-01-194,600.04,620.04,430.04,440.0-308.0-6.49%1,287,300
2026-01-165,275.05,478.04,748.04,748.0-438.0-8.45%1,395,000
2026-01-154,995.05,195.04,884.05,186.0+611.0+13.36%1,684,200
2026-01-144,580.04,640.04,544.04,575.0-75.0-1.61%700,800
2026-01-134,692.04,704.04,621.04,650.0-19.0-0.41%532,300
2026-01-094,653.04,719.04,636.04,669.0+41.0+0.89%394,900
2026-01-084,588.04,673.04,552.04,628.0+110.0+2.43%710,400
2026-01-074,595.04,674.04,402.04,518.0-77.0-1.68%591,100
2026-01-064,715.04,738.04,578.04,595.0-78.0-1.67%528,300
2026-01-054,675.04,717.04,623.04,673.0+5.0+0.11%533,000
2025-12-304,657.04,692.04,587.04,668.0-24.0-0.51%498,300
2025-12-294,724.04,846.04,647.04,692.0+89.0+1.93%609,700
2025-12-264,612.04,623.04,561.04,603.0+3.0+0.07%336,800
2025-12-254,477.04,615.04,432.04,600.0+150.0+3.37%336,900
2025-12-244,368.04,468.04,360.04,450.0+67.0+1.53%311,000
2025-12-234,358.04,416.04,340.04,383.0+25.0+0.57%363,800
2025-12-224,416.04,450.04,320.04,358.0-58.0-1.31%391,800
2025-12-194,358.04,476.04,297.04,416.0+128.0+2.99%659,300
2025-12-184,180.04,331.04,180.04,288.0+105.0+2.51%491,200
2025-12-174,253.04,258.04,111.04,183.00.00.00%378,800
2025-12-164,283.04,303.04,157.04,183.0-170.0-3.91%637,900
2025-12-154,355.04,399.04,267.04,353.0+138.0+3.27%796,500
2025-12-124,140.04,265.04,115.04,215.0+117.0+2.86%684,300
2025-12-114,073.04,185.04,063.04,098.0+37.0+0.91%970,400
2025-12-103,951.04,068.03,905.04,061.0+142.0+3.62%729,900
2025-12-094,137.04,189.03,886.03,919.0-218.0-5.27%863,600
2025-12-084,114.04,162.04,081.04,137.0+44.0+1.08%447,700
2025-12-054,226.04,242.04,021.04,093.0-165.0-3.88%771,200
2025-12-044,188.04,298.04,164.04,258.0+95.0+2.28%408,100
2025-12-034,137.04,208.04,114.04,163.0+6.0+0.14%496,900
2025-12-024,120.04,176.04,112.04,157.0+20.0+0.48%361,200
2025-12-014,244.04,270.04,137.04,137.0-37.0-0.89%413,500
2025-11-284,355.04,355.04,151.04,174.0-129.0-3.00%576,000
2025-11-274,317.04,420.04,202.04,303.0+46.0+1.08%522,600
2025-11-264,206.04,348.04,193.04,257.0+82.0+1.96%573,800
2025-11-254,196.04,243.04,129.04,175.0+20.0+0.48%731,800
2025-11-213,901.04,169.03,901.04,155.0+104.0+2.57%752,000
2025-11-204,050.04,170.04,002.04,051.0+57.0+1.43%825,200
2025-11-193,950.04,001.03,900.03,994.0-1.0-0.03%802,400
2025-11-183,974.04,031.03,890.03,995.0-77.0-1.89%857,200
2025-11-173,988.04,078.03,848.04,072.0+29.0+0.72%861,600
2025-11-144,287.04,395.04,005.04,043.0-259.0-6.02%1,115,500
2025-11-134,294.04,337.04,212.04,302.0-62.0-1.42%847,000
2025-11-124,290.04,444.04,207.04,364.0+71.0+1.65%638,400
2025-11-114,097.04,348.04,073.04,293.0-14.0-0.33%993,400
2025-11-104,319.04,346.04,240.04,307.0+36.0+0.84%572,800
2025-11-074,250.04,304.04,200.04,271.0+21.0+0.49%649,700
2025-11-064,291.04,379.04,201.04,250.0-79.0-1.82%657,000
2025-11-054,329.04,357.04,175.04,329.0-82.0-1.86%878,100
2025-11-044,480.04,515.04,369.04,411.0-89.0-1.98%666,900
2025-10-314,434.04,586.04,392.04,500.0+80.0+1.81%875,600
2025-10-304,518.04,548.04,331.04,420.0-168.0-3.66%932,400
2025-10-294,618.04,658.04,514.04,588.0-85.0-1.82%504,100
2025-10-284,736.04,759.04,647.04,673.0-45.0-0.95%486,500
2025-10-274,790.04,888.04,718.04,718.0-72.0-1.50%494,700
2025-10-244,802.04,865.04,763.04,790.0+1.0+0.02%569,800
2025-10-234,954.04,977.04,781.04,789.0-204.0-4.09%613,300
2025-10-225,141.05,185.04,970.04,993.0-107.0-2.10%462,600
2025-10-215,174.05,221.05,050.05,100.0-50.0-0.97%495,800
2025-10-205,110.05,197.05,040.05,150.0+44.0+0.86%595,200
2025-10-175,286.05,286.04,864.05,106.0-148.0-2.82%927,100
2025-10-165,599.05,663.05,232.05,254.0-267.0-4.84%885,000
2025-10-155,423.05,523.05,371.05,521.0+116.0+2.15%356,800
2025-10-145,430.05,501.05,355.05,405.0-103.0-1.87%348,100
2025-10-105,548.05,570.05,482.05,508.0-106.0-1.89%350,500
2025-10-095,627.05,650.05,542.05,614.0-13.0-0.23%287,000
2025-10-085,641.05,705.05,586.05,627.0-75.0-1.32%255,900
2025-10-075,765.05,765.05,659.05,702.0-63.0-1.09%204,800
2025-10-065,666.05,779.05,562.05,765.0+239.0+4.33%300,500
2025-10-035,584.05,641.05,505.05,526.0+28.0+0.51%265,300
2025-10-025,697.05,856.05,498.05,498.0-454.0-7.63%521,900
2025-10-015,970.05,970.05,908.05,952.0-35.0-0.58%171,700
2025-09-306,009.06,047.05,967.05,987.0-22.0-0.37%258,600
2025-09-296,101.06,120.05,980.06,009.0-14.0-0.23%222,900
2025-09-265,931.06,075.05,931.06,023.0+23.0+0.38%307,200
2025-09-255,938.06,014.05,938.06,000.0+11.0+0.18%259,300
2025-09-246,055.06,128.05,942.05,989.0-114.0-1.87%333,100
2025-09-226,140.06,168.06,090.06,103.0-18.0-0.29%178,200
2025-09-196,190.06,219.06,060.06,121.0-65.0-1.05%274,000
2025-09-186,199.06,215.06,144.06,186.0-6.0-0.10%180,300
2025-09-176,110.06,212.06,099.06,192.0+49.0+0.80%162,400
2025-09-166,212.06,212.06,104.06,143.0-49.0-0.79%190,700
2025-09-126,046.06,256.06,035.06,192.0——407,700

直近120営業日分を表示