5,022円
マネーフォワードの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2021/09/29 | 8,490.0 | 8,590.0 | 8,250.0 | 8,410.0 | 8,410.0 | 628,400 |
| 2021/09/28 | 8,720.0 | 8,810.0 | 8,550.0 | 8,790.0 | 8,790.0 | 325,500 |
| 2021/09/27 | 8,750.0 | 8,870.0 | 8,640.0 | 8,790.0 | 8,790.0 | 304,900 |
| 2021/09/24 | 8,550.0 | 8,810.0 | 8,520.0 | 8,800.0 | 8,800.0 | 401,900 |
| 2021/09/22 | 8,480.0 | 8,550.0 | 8,220.0 | 8,320.0 | 8,320.0 | 378,300 |
| 2021/09/21 | 8,400.0 | 8,630.0 | 8,300.0 | 8,560.0 | 8,560.0 | 315,000 |
| 2021/09/17 | 8,770.0 | 8,890.0 | 8,580.0 | 8,580.0 | 8,580.0 | 515,900 |
| 2021/09/16 | 8,820.0 | 8,840.0 | 8,550.0 | 8,790.0 | 8,790.0 | 451,200 |
| 2021/09/15 | 8,910.0 | 9,110.0 | 8,800.0 | 8,970.0 | 8,970.0 | 499,100 |
| 2021/09/14 | 8,830.0 | 8,970.0 | 8,660.0 | 8,790.0 | 8,790.0 | 386,000 |
| 2021/09/13 | 8,590.0 | 8,950.0 | 8,480.0 | 8,940.0 | 8,940.0 | 517,400 |
| 2021/09/10 | 8,580.0 | 8,600.0 | 8,330.0 | 8,550.0 | 8,550.0 | 846,900 |
| 2021/09/09 | 9,050.0 | 9,070.0 | 8,700.0 | 8,730.0 | 8,730.0 | 385,000 |
| 2021/09/08 | 9,130.0 | 9,190.0 | 9,050.0 | 9,140.0 | 9,140.0 | 395,600 |
| 2021/09/07 | 9,150.0 | 9,150.0 | 8,890.0 | 9,080.0 | 9,080.0 | 339,500 |
| 2021/09/06 | 9,060.0 | 9,190.0 | 8,990.0 | 9,090.0 | 9,090.0 | 442,500 |
| 2021/09/03 | 9,000.0 | 9,040.0 | 8,860.0 | 8,950.0 | 8,950.0 | 463,100 |
| 2021/09/02 | 8,820.0 | 9,050.0 | 8,750.0 | 8,970.0 | 8,970.0 | 473,400 |
| 2021/09/01 | 8,830.0 | 8,890.0 | 8,580.0 | 8,720.0 | 8,720.0 | 528,800 |
| 2021/08/31 | 8,510.0 | 8,870.0 | 8,480.0 | 8,860.0 | 8,860.0 | 519,900 |
おすすめ条件でスクリーニングされた銘柄を見る
マネーフォワードの取引履歴を振り返りませんか？
マネーフォワードの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
