日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

モスフードサービス(8153)の株価時系列情報

モスフードサービス(8153)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
2024/03/29 3,430 3,465 3,420 3,425 92,400
2024/03/28 3,445 3,475 3,430 3,430 347,400
2024/03/27 3,495 3,515 3,480 3,485 780,500
2024/03/26 3,475 3,495 3,465 3,485 269,400
2024/03/25 3,500 3,500 3,465 3,480 232,600
2024/03/22 3,480 3,495 3,460 3,490 217,800
2024/03/21 3,515 3,515 3,470 3,475 342,200
2024/03/19 3,485 3,515 3,475 3,515 151,200
2024/03/18 3,525 3,535 3,485 3,490 259,100
2024/03/15 3,515 3,540 3,505 3,525 124,000
2024/03/14 3,495 3,510 3,475 3,510 121,400
2024/03/13 3,510 3,510 3,485 3,490 76,700
2024/03/12 3,475 3,500 3,455 3,500 108,200
2024/03/11 3,510 3,515 3,470 3,490 138,700
2024/03/08 3,510 3,525 3,480 3,510 138,100
2024/03/07 3,495 3,520 3,490 3,505 94,000
2024/03/06 3,495 3,515 3,495 3,500 84,900
2024/03/05 3,500 3,515 3,485 3,495 81,500
2024/03/04 3,520 3,525 3,485 3,510 104,300
2024/03/01 3,570 3,570 3,520 3,520 101,900
2024/02/29 3,620 3,635 3,570 3,575 111,700
2024/02/28 3,540 3,635 3,535 3,615 117,000
2024/02/27 3,545 3,570 3,525 3,560 89,100
2024/02/26 3,520 3,540 3,510 3,530 74,300
2024/02/22 3,490 3,505 3,485 3,505 60,000
2024/02/21 3,480 3,495 3,465 3,485 47,500
2024/02/20 3,495 3,515 3,465 3,475 73,300
2024/02/19 3,465 3,490 3,455 3,480 47,700
2024/02/16 3,450 3,485 3,445 3,455 62,200
2024/02/15 3,495 3,500 3,415 3,425 93,200
2024/02/14 3,525 3,560 3,480 3,485 105,400
2024/02/13 3,550 3,565 3,505 3,530 170,500
2024/02/09 3,415 3,480 3,410 3,455 87,000
2024/02/08 3,425 3,440 3,390 3,425 92,800
2024/02/07 3,490 3,490 3,435 3,440 89,200
2024/02/06 3,485 3,540 3,475 3,480 105,200
2024/02/05 3,450 3,500 3,445 3,485 92,000
2024/02/02 3,430 3,460 3,405 3,450 64,900
2024/02/01 3,420 3,435 3,405 3,420 57,900
2024/01/31 3,410 3,430 3,395 3,430 42,000
2024/01/30 3,405 3,410 3,390 3,395 44,200
2024/01/29 3,380 3,395 3,375 3,380 39,500
2024/01/26 3,395 3,395 3,365 3,370 57,500
2024/01/25 3,370 3,400 3,365 3,400 34,000
2024/01/24 3,410 3,415 3,370 3,370 64,300
2024/01/23 3,410 3,425 3,400 3,410 47,700
2024/01/22 3,420 3,420 3,400 3,400 54,100
2024/01/19 3,465 3,465 3,415 3,415 54,800
2024/01/18 3,440 3,460 3,425 3,455 86,200
2024/01/17 3,395 3,465 3,395 3,440 117,700
2024/01/16 3,405 3,440 3,390 3,390 103,500
2024/01/15 3,385 3,430 3,375 3,420 109,300
2024/01/12 3,385 3,400 3,365 3,375 64,600
2024/01/11 3,395 3,400 3,370 3,380 88,200
2024/01/10 3,375 3,385 3,355 3,375 108,300
2024/01/09 3,325 3,370 3,325 3,370 104,300
2024/01/05 3,300 3,330 3,300 3,325 64,500
2024/01/04 3,275 3,290 3,245 3,285 69,400
2023/12/29 3,280 3,300 3,275 3,285 72,200
2023/12/28 3,250 3,275 3,250 3,275 33,000
2023/12/27 3,240 3,260 3,235 3,260 66,100
2023/12/26 3,250 3,250 3,230 3,245 42,400
2023/12/25 3,230 3,255 3,225 3,240 50,500
2023/12/22 3,215 3,230 3,205 3,225 54,200
2023/12/21 3,215 3,230 3,205 3,215 54,400
2023/12/20 3,215 3,230 3,215 3,225 31,000
2023/12/19 3,230 3,235 3,200 3,215 53,900
2023/12/18 3,205 3,230 3,190 3,230 88,600
2023/12/15 3,245 3,245 3,205 3,210 89,300
2023/12/14 3,265 3,265 3,235 3,250 50,500
2023/12/13 3,260 3,270 3,250 3,265 47,100
2023/12/12 3,260 3,260 3,235 3,245 52,800
2023/12/11 3,235 3,255 3,235 3,255 41,600
2023/12/08 3,235 3,250 3,220 3,230 80,400
2023/12/07 3,255 3,265 3,235 3,235 52,700
2023/12/06 3,255 3,270 3,250 3,260 44,700
2023/12/05 3,285 3,290 3,250 3,255 66,000
2023/12/04 3,300 3,305 3,275 3,285 56,000
2023/12/01 3,335 3,340 3,300 3,305 80,800
2023/11/30 3,285 3,335 3,275 3,335 213,000
2023/11/29 3,275 3,305 3,275 3,285 82,700
2023/11/28 3,235 3,275 3,225 3,275 92,200
2023/11/27 3,235 3,235 3,210 3,230 71,400
2023/11/24 3,230 3,230 3,205 3,230 74,200
2023/11/22 3,220 3,225 3,205 3,220 66,800
2023/11/21 3,205 3,230 3,200 3,225 84,500
2023/11/20 3,255 3,255 3,205 3,205 82,500
2023/11/17 3,220 3,235 3,205 3,235 57,900
2023/11/16 3,280 3,280 3,215 3,220 74,000
2023/11/15 3,290 3,290 3,255 3,265 60,700
2023/11/14 3,270 3,285 3,245 3,270 77,000
2023/11/13 3,285 3,310 3,260 3,265 59,900
2023/11/10 3,240 3,260 3,225 3,250 64,400
2023/11/09 3,265 3,265 3,230 3,250 46,500
2023/11/08 3,260 3,275 3,240 3,270 79,100
2023/11/07 3,275 3,285 3,250 3,260 69,300
2023/11/06 3,290 3,300 3,270 3,285 70,200
2023/11/02 3,300 3,305 3,250 3,275 59,000
2023/11/01 3,300 3,305 3,285 3,295 80,500
2023/10/31 3,245 3,300 3,235 3,295 98,800
2023/10/30 3,235 3,255 3,230 3,245 86,500
2023/10/27 3,235 3,245 3,220 3,245 47,000
2023/10/26 3,225 3,260 3,220 3,235 74,500
2023/10/25 3,220 3,235 3,205 3,225 45,100
2023/10/24 3,220 3,245 3,205 3,225 61,300
2023/10/23 3,220 3,225 3,205 3,210 51,100
2023/10/20 3,200 3,255 3,200 3,225 83,600
2023/10/19 3,170 3,210 3,170 3,200 50,900
2023/10/18 3,200 3,205 3,165 3,200 64,200
2023/10/17 3,200 3,220 3,185 3,200 43,200
2023/10/16 3,265 3,265 3,190 3,195 88,500
2023/10/13 3,275 3,275 3,245 3,260 70,500
2023/10/12 3,255 3,280 3,240 3,270 53,500
2023/10/11 3,270 3,280 3,255 3,265 41,600
2023/10/10 3,260 3,280 3,245 3,275 79,600
2023/10/06 3,270 3,285 3,265 3,275 57,000
2023/10/05 3,220 3,280 3,220 3,275 88,300
2023/10/04 3,210 3,260 3,205 3,235 136,500
2023/10/03 3,220 3,260 3,205 3,225 88,100
2023/10/02 3,270 3,280 3,205 3,210 162,200
2023/09/29 3,320 3,335 3,285 3,290 144,100
2023/09/28 3,330 3,335 3,290 3,295 315,100
2023/09/27 3,410 3,415 3,355 3,380 681,700
2023/09/26 3,385 3,415 3,380 3,415 208,300
2023/09/25 3,360 3,395 3,355 3,395 260,700
2023/09/22 3,375 3,380 3,350 3,350 207,600
2023/09/21 3,365 3,385 3,360 3,375 244,400
2023/09/20 3,360 3,365 3,340 3,350 158,300
2023/09/19 3,335 3,345 3,315 3,345 265,300
2023/09/15 3,340 3,360 3,310 3,345 345,500
2023/09/14 3,350 3,350 3,325 3,335 370,400
2023/09/13 3,375 3,375 3,340 3,340 165,400
2023/09/12 3,340 3,360 3,340 3,355 145,200
2023/09/11 3,360 3,375 3,335 3,340 253,100
2023/09/08 3,370 3,385 3,355 3,360 184,000
2023/09/07 3,380 3,400 3,370 3,380 172,400
2023/09/06 3,390 3,390 3,355 3,375 130,800
2023/09/05 3,420 3,425 3,395 3,400 104,200
2023/09/04 3,410 3,430 3,395 3,420 151,000
2023/09/01 3,410 3,420 3,395 3,410 122,400
2023/08/31 3,385 3,420 3,385 3,410 118,000
2023/08/30 3,360 3,380 3,345 3,370 80,400
2023/08/29 3,335 3,360 3,335 3,360 34,500
2023/08/28 3,360 3,365 3,330 3,340 41,000
2023/08/25 3,360 3,365 3,340 3,350 34,700
2023/08/24 3,350 3,375 3,335 3,360 54,700
2023/08/23 3,345 3,350 3,330 3,350 40,700
2023/08/22 3,345 3,345 3,325 3,340 35,000
2023/08/21 3,295 3,350 3,295 3,330 52,300
2023/08/18 3,290 3,295 3,265 3,290 62,600
2023/08/17 3,330 3,340 3,290 3,305 67,800
2023/08/16 3,400 3,400 3,340 3,340 73,400
2023/08/15 3,390 3,415 3,370 3,410 60,500
2023/08/14 3,380 3,425 3,340 3,395 150,300
2023/08/10 3,360 3,360 3,320 3,355 45,100
2023/08/09 3,370 3,380 3,345 3,350 65,100
2023/08/08 3,345 3,380 3,345 3,360 55,300
2023/08/07 3,315 3,355 3,310 3,355 65,400
2023/08/04 3,295 3,325 3,290 3,305 53,800
2023/08/03 3,260 3,305 3,255 3,295 78,600
2023/08/02 3,315 3,335 3,275 3,280 104,900
2023/08/01 3,280 3,280 3,260 3,275 34,700
2023/07/31 3,280 3,280 3,265 3,270 55,700
2023/07/28 3,215 3,260 3,215 3,255 62,600
2023/07/27 3,235 3,250 3,225 3,250 40,000
2023/07/26 3,235 3,240 3,210 3,230 43,300
2023/07/25 3,235 3,245 3,215 3,235 33,300
2023/07/24 3,240 3,245 3,170 3,235 76,400
2023/07/21 3,220 3,235 3,210 3,230 35,100
2023/07/20 3,240 3,245 3,215 3,220 32,900
2023/07/19 3,230 3,240 3,225 3,235 43,600
2023/07/18 3,220 3,235 3,215 3,230 40,500
2023/07/14 3,225 3,235 3,205 3,210 38,000
2023/07/13 3,225 3,235 3,215 3,230 25,700
2023/07/12 3,230 3,250 3,220 3,225 39,400
2023/07/11 3,220 3,230 3,210 3,220 37,500
2023/07/10 3,200 3,230 3,190 3,220 68,800
2023/07/07 3,190 3,215 3,175 3,200 62,600
2023/07/06 3,205 3,215 3,200 3,205 51,500
2023/07/05 3,250 3,250 3,220 3,225 43,000
2023/07/04 3,260 3,265 3,240 3,260 45,900
2023/07/03 3,245 3,270 3,245 3,265 54,300
2023/06/30 3,250 3,250 3,220 3,230 80,900
2023/06/29 3,285 3,290 3,235 3,250 52,400
2023/06/28 3,235 3,285 3,235 3,285 69,500
2023/06/27 3,215 3,245 3,200 3,235 55,000
2023/06/26 3,220 3,220 3,190 3,215 47,900
2023/06/23 3,225 3,235 3,205 3,220 51,300
2023/06/22 3,240 3,250 3,225 3,225 46,000
2023/06/21 3,240 3,265 3,230 3,235 72,600
2023/06/20 3,220 3,245 3,200 3,245 74,400
2023/06/19 3,240 3,240 3,195 3,215 43,300
2023/06/16 3,185 3,230 3,185 3,220 94,800
2023/06/15 3,185 3,200 3,175 3,195 46,700
2023/06/14 3,205 3,205 3,175 3,185 55,000
2023/06/13 3,190 3,215 3,185 3,200 85,600
2023/06/12 3,175 3,185 3,165 3,175 49,600
2023/06/09 3,140 3,170 3,130 3,160 107,500
2023/06/08 3,110 3,135 3,105 3,130 76,000
2023/06/07 3,115 3,125 3,105 3,110 81,500

このページの先頭へ