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 |
|---|---|---|---|---|---|
| 2025/09/12 | 4,000 | 4,070 | 4,000 | 4,050 | 215,900 |
| 2025/09/11 | 4,025 | 4,025 | 3,995 | 4,010 | 210,900 |
| 2025/09/10 | 4,020 | 4,050 | 4,015 | 4,030 | 113,000 |
| 2025/09/09 | 4,025 | 4,035 | 3,995 | 4,000 | 136,300 |
| 2025/09/08 | 4,010 | 4,030 | 4,000 | 4,010 | 141,100 |
| 2025/09/05 | 3,970 | 4,020 | 3,970 | 4,010 | 156,000 |
| 2025/09/04 | 3,995 | 4,010 | 3,965 | 3,990 | 122,400 |
| 2025/09/03 | 3,955 | 4,010 | 3,945 | 4,010 | 92,400 |
| 2025/09/02 | 3,975 | 3,985 | 3,940 | 3,945 | 103,400 |
| 2025/09/01 | 3,970 | 4,000 | 3,955 | 3,965 | 97,600 |
| 2025/08/29 | 4,020 | 4,025 | 3,975 | 3,975 | 106,800 |
| 2025/08/28 | 4,025 | 4,040 | 4,015 | 4,040 | 68,200 |
| 2025/08/27 | 3,985 | 4,035 | 3,980 | 4,030 | 46,200 |
| 2025/08/26 | 3,985 | 4,030 | 3,980 | 3,985 | 80,500 |
| 2025/08/25 | 3,970 | 3,990 | 3,950 | 3,975 | 54,400 |
| 2025/08/22 | 4,015 | 4,015 | 3,975 | 3,995 | 39,500 |
| 2025/08/21 | 4,030 | 4,035 | 3,995 | 4,000 | 31,800 |
| 2025/08/20 | 4,005 | 4,035 | 4,000 | 4,020 | 43,500 |
| 2025/08/19 | 4,015 | 4,025 | 3,990 | 4,005 | 51,700 |
| 2025/08/18 | 3,970 | 4,035 | 3,965 | 4,015 | 63,400 |
| 2025/08/15 | 3,990 | 3,990 | 3,940 | 3,970 | 53,700 |
| 2025/08/14 | 4,010 | 4,010 | 3,970 | 3,990 | 59,700 |
| 2025/08/13 | 4,060 | 4,060 | 3,985 | 4,040 | 87,600 |
| 2025/08/12 | 4,010 | 4,165 | 4,010 | 4,065 | 149,700 |
| 2025/08/08 | 3,955 | 3,970 | 3,940 | 3,970 | 49,600 |
| 2025/08/07 | 3,945 | 3,980 | 3,935 | 3,955 | 58,800 |
| 2025/08/06 | 3,940 | 3,945 | 3,910 | 3,945 | 40,300 |
| 2025/08/05 | 3,910 | 3,955 | 3,910 | 3,915 | 54,700 |
| 2025/08/04 | 3,885 | 3,920 | 3,875 | 3,895 | 42,000 |
| 2025/08/01 | 3,850 | 3,910 | 3,840 | 3,910 | 76,300 |
| 2025/07/31 | 3,840 | 3,840 | 3,800 | 3,835 | 31,800 |
| 2025/07/30 | 3,795 | 3,820 | 3,790 | 3,815 | 39,200 |
| 2025/07/29 | 3,785 | 3,810 | 3,780 | 3,810 | 37,600 |
| 2025/07/28 | 3,775 | 3,805 | 3,760 | 3,805 | 54,100 |
| 2025/07/25 | 3,780 | 3,815 | 3,765 | 3,775 | 50,800 |
| 2025/07/24 | 3,765 | 3,780 | 3,755 | 3,775 | 36,100 |
| 2025/07/23 | 3,750 | 3,780 | 3,735 | 3,765 | 63,900 |
| 2025/07/22 | 3,775 | 3,795 | 3,725 | 3,730 | 40,500 |
| 2025/07/18 | 3,755 | 3,775 | 3,750 | 3,770 | 38,300 |
| 2025/07/17 | 3,725 | 3,750 | 3,725 | 3,750 | 28,800 |
| 2025/07/16 | 3,730 | 3,760 | 3,720 | 3,740 | 28,000 |
| 2025/07/15 | 3,755 | 3,785 | 3,740 | 3,740 | 44,500 |
| 2025/07/14 | 3,715 | 3,765 | 3,710 | 3,755 | 54,100 |
| 2025/07/11 | 3,675 | 3,715 | 3,675 | 3,710 | 35,800 |
| 2025/07/10 | 3,700 | 3,700 | 3,665 | 3,675 | 66,500 |
| 2025/07/09 | 3,690 | 3,715 | 3,685 | 3,705 | 43,200 |
| 2025/07/08 | 3,710 | 3,715 | 3,675 | 3,675 | 53,000 |
| 2025/07/07 | 3,720 | 3,725 | 3,695 | 3,695 | 43,000 |
| 2025/07/04 | 3,700 | 3,715 | 3,695 | 3,710 | 24,000 |
| 2025/07/03 | 3,705 | 3,710 | 3,685 | 3,695 | 30,100 |
| 2025/07/02 | 3,705 | 3,740 | 3,700 | 3,720 | 27,000 |
| 2025/07/01 | 3,710 | 3,740 | 3,705 | 3,705 | 31,900 |
| 2025/06/30 | 3,720 | 3,740 | 3,710 | 3,710 | 46,400 |
| 2025/06/27 | 3,700 | 3,710 | 3,670 | 3,710 | 42,100 |
| 2025/06/26 | 3,665 | 3,700 | 3,660 | 3,700 | 46,300 |
| 2025/06/25 | 3,675 | 3,675 | 3,650 | 3,665 | 56,200 |
| 2025/06/24 | 3,715 | 3,715 | 3,675 | 3,680 | 22,700 |
| 2025/06/23 | 3,685 | 3,720 | 3,680 | 3,695 | 25,400 |
| 2025/06/20 | 3,735 | 3,745 | 3,685 | 3,685 | 83,200 |
| 2025/06/19 | 3,730 | 3,750 | 3,725 | 3,745 | 34,100 |
| 2025/06/18 | 3,710 | 3,745 | 3,710 | 3,730 | 40,900 |
| 2025/06/17 | 3,715 | 3,725 | 3,695 | 3,715 | 32,100 |
| 2025/06/16 | 3,710 | 3,735 | 3,705 | 3,715 | 46,500 |
| 2025/06/13 | 3,700 | 3,715 | 3,680 | 3,700 | 59,900 |
| 2025/06/12 | 3,705 | 3,730 | 3,700 | 3,720 | 39,700 |
| 2025/06/11 | 3,690 | 3,740 | 3,690 | 3,705 | 57,400 |
| 2025/06/10 | 3,705 | 3,725 | 3,670 | 3,690 | 48,500 |
| 2025/06/09 | 3,665 | 3,710 | 3,665 | 3,710 | 64,600 |
| 2025/06/06 | 3,640 | 3,670 | 3,630 | 3,665 | 33,800 |
| 2025/06/05 | 3,660 | 3,660 | 3,630 | 3,645 | 41,800 |
| 2025/06/04 | 3,675 | 3,690 | 3,650 | 3,660 | 49,200 |
| 2025/06/03 | 3,690 | 3,700 | 3,665 | 3,680 | 33,100 |
| 2025/06/02 | 3,665 | 3,715 | 3,655 | 3,685 | 67,300 |
| 2025/05/30 | 3,660 | 3,675 | 3,645 | 3,665 | 67,700 |
| 2025/05/29 | 3,675 | 3,680 | 3,650 | 3,670 | 50,900 |
| 2025/05/28 | 3,690 | 3,690 | 3,655 | 3,665 | 48,000 |
| 2025/05/27 | 3,680 | 3,690 | 3,670 | 3,680 | 23,600 |
| 2025/05/26 | 3,700 | 3,705 | 3,665 | 3,675 | 36,900 |
| 2025/05/23 | 3,645 | 3,665 | 3,635 | 3,660 | 31,400 |
| 2025/05/22 | 3,650 | 3,670 | 3,630 | 3,640 | 37,700 |
| 2025/05/21 | 3,675 | 3,680 | 3,645 | 3,660 | 38,300 |
| 2025/05/20 | 3,705 | 3,705 | 3,645 | 3,675 | 65,600 |
| 2025/05/19 | 3,670 | 3,730 | 3,660 | 3,695 | 70,700 |
| 2025/05/16 | 3,630 | 3,655 | 3,590 | 3,650 | 78,500 |
| 2025/05/15 | 3,630 | 3,670 | 3,630 | 3,650 | 47,400 |
| 2025/05/14 | 3,655 | 3,660 | 3,610 | 3,620 | 58,500 |
| 2025/05/13 | 3,690 | 3,690 | 3,650 | 3,655 | 48,900 |
| 2025/05/12 | 3,750 | 3,760 | 3,675 | 3,690 | 63,800 |
| 2025/05/09 | 3,735 | 3,770 | 3,715 | 3,745 | 56,600 |
| 2025/05/08 | 3,715 | 3,735 | 3,665 | 3,730 | 56,200 |
| 2025/05/07 | 3,665 | 3,735 | 3,655 | 3,710 | 81,900 |
| 2025/05/02 | 3,660 | 3,670 | 3,605 | 3,640 | 52,100 |
| 2025/05/01 | 3,680 | 3,680 | 3,655 | 3,665 | 46,200 |
| 2025/04/30 | 3,740 | 3,740 | 3,680 | 3,695 | 75,500 |
| 2025/04/28 | 3,730 | 3,770 | 3,725 | 3,740 | 53,600 |
| 2025/04/25 | 3,800 | 3,800 | 3,730 | 3,735 | 56,100 |
| 2025/04/24 | 3,885 | 3,895 | 3,800 | 3,815 | 53,600 |
| 2025/04/23 | 3,900 | 3,915 | 3,885 | 3,910 | 63,100 |
| 2025/04/22 | 3,865 | 3,915 | 3,860 | 3,890 | 79,600 |
| 2025/04/21 | 3,820 | 3,870 | 3,820 | 3,860 | 56,200 |
| 2025/04/18 | 3,800 | 3,820 | 3,795 | 3,805 | 54,900 |
| 2025/04/17 | 3,865 | 3,870 | 3,785 | 3,800 | 56,200 |
| 2025/04/16 | 3,790 | 3,865 | 3,790 | 3,865 | 111,200 |
| 2025/04/15 | 3,800 | 3,825 | 3,765 | 3,775 | 73,500 |
| 2025/04/14 | 3,770 | 3,810 | 3,755 | 3,785 | 97,500 |
| 2025/04/11 | 3,710 | 3,770 | 3,695 | 3,770 | 115,900 |
| 2025/04/10 | 3,660 | 3,760 | 3,630 | 3,755 | 175,100 |
| 2025/04/09 | 3,575 | 3,640 | 3,535 | 3,620 | 123,500 |
| 2025/04/08 | 3,530 | 3,625 | 3,485 | 3,625 | 155,700 |
| 2025/04/07 | 3,480 | 3,520 | 3,375 | 3,460 | 197,700 |
| 2025/04/04 | 3,560 | 3,565 | 3,500 | 3,550 | 108,600 |
| 2025/04/03 | 3,545 | 3,595 | 3,525 | 3,585 | 100,900 |
| 2025/04/02 | 3,650 | 3,650 | 3,580 | 3,585 | 84,900 |
| 2025/04/01 | 3,680 | 3,695 | 3,615 | 3,640 | 95,800 |
| 2025/03/31 | 3,660 | 3,685 | 3,630 | 3,660 | 157,000 |
| 2025/03/28 | 3,595 | 3,700 | 3,575 | 3,680 | 515,300 |
| 2025/03/27 | 3,600 | 3,650 | 3,595 | 3,635 | 595,000 |
| 2025/03/26 | 3,615 | 3,615 | 3,590 | 3,595 | 219,200 |
| 2025/03/25 | 3,580 | 3,610 | 3,580 | 3,590 | 252,200 |
| 2025/03/24 | 3,595 | 3,610 | 3,575 | 3,580 | 310,300 |
| 2025/03/21 | 3,570 | 3,615 | 3,565 | 3,595 | 396,500 |
| 2025/03/19 | 3,600 | 3,610 | 3,580 | 3,580 | 210,100 |
| 2025/03/18 | 3,600 | 3,630 | 3,600 | 3,610 | 108,300 |
| 2025/03/17 | 3,595 | 3,610 | 3,590 | 3,600 | 133,400 |
| 2025/03/14 | 3,610 | 3,610 | 3,590 | 3,600 | 108,300 |
| 2025/03/13 | 3,625 | 3,655 | 3,610 | 3,610 | 126,000 |
| 2025/03/12 | 3,610 | 3,615 | 3,580 | 3,600 | 89,300 |
| 2025/03/11 | 3,550 | 3,635 | 3,550 | 3,610 | 134,500 |
| 2025/03/10 | 3,550 | 3,570 | 3,550 | 3,550 | 119,600 |
| 2025/03/07 | 3,520 | 3,555 | 3,500 | 3,530 | 136,800 |
| 2025/03/06 | 3,535 | 3,565 | 3,535 | 3,550 | 105,900 |
| 2025/03/05 | 3,540 | 3,555 | 3,530 | 3,545 | 55,200 |
| 2025/03/04 | 3,545 | 3,555 | 3,525 | 3,530 | 68,900 |
| 2025/03/03 | 3,540 | 3,570 | 3,540 | 3,550 | 72,300 |
| 2025/02/28 | 3,530 | 3,555 | 3,530 | 3,530 | 151,000 |
| 2025/02/27 | 3,540 | 3,555 | 3,530 | 3,545 | 43,300 |
| 2025/02/26 | 3,555 | 3,565 | 3,525 | 3,540 | 52,400 |
| 2025/02/25 | 3,535 | 3,570 | 3,515 | 3,560 | 56,700 |
| 2025/02/21 | 3,535 | 3,540 | 3,515 | 3,535 | 44,900 |
| 2025/02/20 | 3,580 | 3,585 | 3,540 | 3,555 | 50,900 |
| 2025/02/19 | 3,565 | 3,595 | 3,565 | 3,590 | 37,800 |
| 2025/02/18 | 3,540 | 3,565 | 3,525 | 3,560 | 36,700 |
| 2025/02/17 | 3,575 | 3,590 | 3,525 | 3,525 | 84,100 |
| 2025/02/14 | 3,520 | 3,545 | 3,520 | 3,525 | 69,400 |
| 2025/02/13 | 3,515 | 3,530 | 3,510 | 3,515 | 46,000 |
| 2025/02/12 | 3,515 | 3,515 | 3,485 | 3,495 | 45,600 |
| 2025/02/10 | 3,490 | 3,510 | 3,490 | 3,495 | 37,800 |
| 2025/02/07 | 3,485 | 3,500 | 3,480 | 3,485 | 31,300 |
| 2025/02/06 | 3,450 | 3,485 | 3,450 | 3,470 | 47,900 |
| 2025/02/05 | 3,450 | 3,470 | 3,445 | 3,455 | 49,500 |
| 2025/02/04 | 3,495 | 3,510 | 3,450 | 3,450 | 53,200 |
| 2025/02/03 | 3,510 | 3,515 | 3,455 | 3,465 | 97,700 |
| 2025/01/31 | 3,550 | 3,550 | 3,515 | 3,515 | 46,400 |
| 2025/01/30 | 3,515 | 3,545 | 3,500 | 3,535 | 51,300 |
| 2025/01/29 | 3,500 | 3,515 | 3,495 | 3,510 | 49,800 |
| 2025/01/28 | 3,510 | 3,520 | 3,495 | 3,495 | 66,300 |
| 2025/01/27 | 3,455 | 3,490 | 3,450 | 3,490 | 42,700 |
| 2025/01/24 | 3,470 | 3,485 | 3,435 | 3,440 | 65,000 |
| 2025/01/23 | 3,445 | 3,455 | 3,425 | 3,445 | 49,300 |
| 2025/01/22 | 3,440 | 3,455 | 3,415 | 3,445 | 53,700 |
| 2025/01/21 | 3,450 | 3,460 | 3,435 | 3,435 | 48,500 |
| 2025/01/20 | 3,460 | 3,465 | 3,430 | 3,435 | 60,600 |
| 2025/01/17 | 3,490 | 3,495 | 3,455 | 3,460 | 50,900 |
| 2025/01/16 | 3,500 | 3,525 | 3,485 | 3,495 | 67,100 |
| 2025/01/15 | 3,500 | 3,530 | 3,500 | 3,505 | 43,800 |
| 2025/01/14 | 3,560 | 3,560 | 3,485 | 3,500 | 93,300 |
| 2025/01/10 | 3,580 | 3,585 | 3,560 | 3,560 | 54,200 |
| 2025/01/09 | 3,600 | 3,615 | 3,580 | 3,580 | 56,400 |
| 2025/01/08 | 3,630 | 3,635 | 3,590 | 3,595 | 77,700 |
| 2025/01/07 | 3,660 | 3,670 | 3,635 | 3,635 | 59,600 |
| 2025/01/06 | 3,715 | 3,725 | 3,660 | 3,660 | 67,800 |
| 2024/12/30 | 3,750 | 3,760 | 3,700 | 3,700 | 42,200 |
| 2024/12/27 | 3,740 | 3,745 | 3,715 | 3,730 | 50,800 |
| 2024/12/26 | 3,690 | 3,720 | 3,685 | 3,720 | 53,100 |
| 2024/12/25 | 3,700 | 3,720 | 3,660 | 3,685 | 46,900 |
| 2024/12/24 | 3,700 | 3,705 | 3,680 | 3,695 | 36,700 |
| 2024/12/23 | 3,710 | 3,740 | 3,705 | 3,710 | 58,900 |
| 2024/12/20 | 3,745 | 3,760 | 3,710 | 3,710 | 68,000 |
| 2024/12/19 | 3,715 | 3,765 | 3,715 | 3,755 | 48,800 |
| 2024/12/18 | 3,775 | 3,775 | 3,730 | 3,730 | 48,000 |
| 2024/12/17 | 3,795 | 3,815 | 3,770 | 3,775 | 53,100 |
| 2024/12/16 | 3,810 | 3,820 | 3,780 | 3,805 | 47,200 |
| 2024/12/13 | 3,780 | 3,845 | 3,780 | 3,820 | 96,900 |
| 2024/12/12 | 3,785 | 3,825 | 3,760 | 3,810 | 92,800 |
| 2024/12/11 | 3,735 | 3,775 | 3,735 | 3,765 | 62,600 |
| 2024/12/10 | 3,715 | 3,740 | 3,680 | 3,735 | 55,900 |
| 2024/12/09 | 3,670 | 3,710 | 3,665 | 3,710 | 51,700 |
| 2024/12/06 | 3,690 | 3,705 | 3,665 | 3,675 | 27,800 |
| 2024/12/05 | 3,690 | 3,695 | 3,665 | 3,685 | 41,500 |
| 2024/12/04 | 3,685 | 3,705 | 3,680 | 3,690 | 54,700 |
| 2024/12/03 | 3,615 | 3,700 | 3,615 | 3,680 | 92,800 |
| 2024/12/02 | 3,600 | 3,630 | 3,575 | 3,615 | 52,400 |
| 2024/11/29 | 3,600 | 3,610 | 3,590 | 3,600 | 26,300 |
| 2024/11/28 | 3,575 | 3,590 | 3,565 | 3,590 | 35,600 |
| 2024/11/27 | 3,585 | 3,600 | 3,555 | 3,570 | 45,800 |
| 2024/11/26 | 3,620 | 3,635 | 3,570 | 3,585 | 48,100 |
| 2024/11/25 | 3,665 | 3,665 | 3,615 | 3,615 | 63,200 |
| 2024/11/22 | 3,645 | 3,675 | 3,645 | 3,660 | 36,800 |
| 2024/11/21 | 3,640 | 3,665 | 3,625 | 3,640 | 43,600 |
| 2024/11/20 | 3,625 | 3,665 | 3,620 | 3,650 | 46,000 |