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 |
|---|---|---|---|---|---|
| 2026/06/15 | 3,640 | 3,665 | 3,625 | 3,625 | 77,800 |
| 2026/06/12 | 3,635 | 3,680 | 3,620 | 3,640 | 133,400 |
| 2026/06/11 | 3,630 | 3,695 | 3,625 | 3,670 | 107,400 |
| 2026/06/10 | 3,570 | 3,610 | 3,530 | 3,590 | 86,100 |
| 2026/06/09 | 3,595 | 3,610 | 3,500 | 3,505 | 120,900 |
| 2026/06/08 | 3,525 | 3,590 | 3,520 | 3,580 | 121,900 |
| 2026/06/05 | 3,480 | 3,530 | 3,480 | 3,490 | 110,700 |
| 2026/06/04 | 3,445 | 3,475 | 3,420 | 3,450 | 100,900 |
| 2026/06/03 | 3,460 | 3,490 | 3,430 | 3,450 | 119,800 |
| 2026/06/02 | 3,490 | 3,495 | 3,425 | 3,460 | 157,900 |
| 2026/06/01 | 3,555 | 3,555 | 3,495 | 3,515 | 173,400 |
| 2026/05/29 | 3,585 | 3,630 | 3,575 | 3,580 | 158,200 |
| 2026/05/28 | 3,580 | 3,625 | 3,570 | 3,585 | 112,500 |
| 2026/05/27 | 3,605 | 3,630 | 3,560 | 3,585 | 141,400 |
| 2026/05/26 | 3,610 | 3,635 | 3,595 | 3,625 | 134,800 |
| 2026/05/25 | 3,665 | 3,670 | 3,610 | 3,615 | 109,000 |
| 2026/05/22 | 3,700 | 3,700 | 3,645 | 3,665 | 84,500 |
| 2026/05/21 | 3,780 | 3,790 | 3,700 | 3,700 | 80,300 |
| 2026/05/20 | 3,770 | 3,810 | 3,755 | 3,780 | 84,100 |
| 2026/05/19 | 3,690 | 3,785 | 3,685 | 3,765 | 125,000 |
| 2026/05/18 | 3,850 | 3,850 | 3,615 | 3,675 | 341,600 |
| 2026/05/15 | 3,905 | 3,905 | 3,870 | 3,890 | 63,500 |
| 2026/05/14 | 3,905 | 3,905 | 3,855 | 3,905 | 75,700 |
| 2026/05/13 | 3,855 | 3,940 | 3,855 | 3,900 | 98,000 |
| 2026/05/12 | 3,870 | 3,885 | 3,825 | 3,830 | 73,900 |
| 2026/05/11 | 3,875 | 3,885 | 3,845 | 3,865 | 114,100 |
| 2026/05/08 | 3,915 | 3,930 | 3,880 | 3,895 | 95,600 |
| 2026/05/07 | 3,945 | 3,960 | 3,910 | 3,910 | 74,100 |
| 2026/05/01 | 3,940 | 3,965 | 3,905 | 3,945 | 73,300 |
| 2026/04/30 | 3,950 | 3,980 | 3,935 | 3,945 | 93,600 |
| 2026/04/28 | 3,965 | 3,975 | 3,935 | 3,975 | 88,900 |
| 2026/04/27 | 3,915 | 3,975 | 3,905 | 3,940 | 79,500 |
| 2026/04/24 | 3,940 | 3,945 | 3,895 | 3,910 | 87,200 |
| 2026/04/23 | 3,995 | 3,995 | 3,930 | 3,935 | 107,400 |
| 2026/04/22 | 4,045 | 4,060 | 3,995 | 4,000 | 97,100 |
| 2026/04/21 | 4,125 | 4,130 | 4,040 | 4,045 | 105,900 |
| 2026/04/20 | 4,210 | 4,210 | 4,120 | 4,125 | 71,600 |
| 2026/04/17 | 4,265 | 4,280 | 4,185 | 4,185 | 65,600 |
| 2026/04/16 | 4,245 | 4,265 | 4,215 | 4,250 | 85,100 |
| 2026/04/15 | 4,185 | 4,225 | 4,185 | 4,220 | 58,600 |
| 2026/04/14 | 4,260 | 4,285 | 4,165 | 4,170 | 91,000 |
| 2026/04/13 | 4,270 | 4,280 | 4,225 | 4,245 | 76,500 |
| 2026/04/10 | 4,370 | 4,385 | 4,260 | 4,280 | 131,900 |
| 2026/04/09 | 4,375 | 4,430 | 4,370 | 4,375 | 106,600 |
| 2026/04/08 | 4,355 | 4,375 | 4,335 | 4,360 | 97,500 |
| 2026/04/07 | 4,330 | 4,350 | 4,310 | 4,345 | 75,700 |
| 2026/04/06 | 4,315 | 4,330 | 4,305 | 4,325 | 69,000 |
| 2026/04/03 | 4,280 | 4,315 | 4,270 | 4,315 | 62,000 |
| 2026/03/27 | 4,340 | 4,365 | 4,300 | 4,300 | 711,100 |
| 2026/03/26 | 4,305 | 4,350 | 4,280 | 4,320 | 397,100 |
| 2026/03/25 | 4,280 | 4,320 | 4,275 | 4,290 | 266,800 |
| 2026/03/24 | 4,215 | 4,280 | 4,215 | 4,275 | 192,200 |
| 2026/03/23 | 4,210 | 4,210 | 4,165 | 4,175 | 280,700 |
| 2026/03/19 | 4,235 | 4,265 | 4,230 | 4,230 | 152,200 |
| 2026/03/18 | 4,235 | 4,265 | 4,215 | 4,265 | 135,900 |
| 2026/03/17 | 4,220 | 4,250 | 4,220 | 4,220 | 75,100 |
| 2026/03/16 | 4,165 | 4,210 | 4,155 | 4,190 | 149,100 |
| 2026/03/13 | 4,150 | 4,195 | 4,150 | 4,170 | 136,700 |
| 2026/03/12 | 4,200 | 4,205 | 4,150 | 4,155 | 146,800 |
| 2026/03/11 | 4,230 | 4,255 | 4,210 | 4,230 | 84,800 |
| 2026/03/10 | 4,250 | 4,265 | 4,210 | 4,225 | 119,800 |
| 2026/03/09 | 4,160 | 4,255 | 4,135 | 4,235 | 165,300 |
| 2026/03/06 | 4,215 | 4,215 | 4,140 | 4,205 | 105,000 |
| 2026/03/05 | 4,270 | 4,275 | 4,215 | 4,215 | 99,200 |
| 2026/03/04 | 4,135 | 4,210 | 4,085 | 4,205 | 152,200 |
| 2026/03/03 | 4,220 | 4,220 | 4,155 | 4,155 | 139,900 |
| 2026/03/02 | 4,270 | 4,285 | 4,240 | 4,245 | 87,500 |
| 2026/02/27 | 4,315 | 4,315 | 4,270 | 4,275 | 110,600 |
| 2026/02/26 | 4,335 | 4,350 | 4,285 | 4,290 | 105,800 |
| 2026/02/25 | 4,290 | 4,345 | 4,265 | 4,335 | 105,300 |
| 2026/02/24 | 4,235 | 4,290 | 4,220 | 4,270 | 110,400 |
| 2026/02/20 | 4,325 | 4,325 | 4,225 | 4,235 | 150,500 |
| 2026/02/19 | 4,335 | 4,370 | 4,310 | 4,340 | 64,700 |
| 2026/02/18 | 4,390 | 4,410 | 4,330 | 4,330 | 52,000 |
| 2026/02/17 | 4,345 | 4,410 | 4,310 | 4,355 | 93,500 |
| 2026/02/16 | 4,415 | 4,430 | 4,285 | 4,325 | 144,800 |
| 2026/02/13 | 4,380 | 4,405 | 4,315 | 4,360 | 67,400 |
| 2026/02/12 | 4,370 | 4,380 | 4,340 | 4,370 | 76,000 |
| 2026/02/10 | 4,305 | 4,375 | 4,295 | 4,370 | 89,900 |
| 2026/02/09 | 4,310 | 4,315 | 4,280 | 4,295 | 49,600 |
| 2026/02/06 | 4,315 | 4,320 | 4,265 | 4,275 | 43,100 |
| 2026/02/05 | 4,280 | 4,310 | 4,260 | 4,300 | 55,300 |
| 2026/02/04 | 4,230 | 4,270 | 4,225 | 4,255 | 40,800 |
| 2026/02/03 | 4,245 | 4,275 | 4,230 | 4,255 | 61,000 |
| 2026/02/02 | 4,245 | 4,270 | 4,230 | 4,245 | 58,300 |
| 2026/01/30 | 4,230 | 4,230 | 4,180 | 4,215 | 46,600 |
| 2026/01/29 | 4,170 | 4,205 | 4,130 | 4,200 | 62,300 |
| 2026/01/28 | 4,250 | 4,250 | 4,180 | 4,180 | 61,000 |
| 2026/01/27 | 4,280 | 4,295 | 4,260 | 4,260 | 42,900 |
| 2026/01/26 | 4,310 | 4,325 | 4,275 | 4,305 | 58,400 |
| 2026/01/23 | 4,280 | 4,310 | 4,280 | 4,295 | 37,000 |
| 2026/01/22 | 4,270 | 4,320 | 4,260 | 4,280 | 46,900 |
| 2026/01/21 | 4,300 | 4,305 | 4,255 | 4,270 | 54,800 |
| 2026/01/20 | 4,280 | 4,330 | 4,280 | 4,330 | 47,400 |
| 2026/01/19 | 4,300 | 4,325 | 4,285 | 4,285 | 53,700 |
| 2026/01/16 | 4,215 | 4,280 | 4,195 | 4,275 | 48,800 |
| 2026/01/15 | 4,235 | 4,250 | 4,215 | 4,220 | 38,100 |
| 2026/01/14 | 4,225 | 4,250 | 4,215 | 4,230 | 50,300 |
| 2026/01/13 | 4,255 | 4,270 | 4,225 | 4,230 | 63,300 |
| 2026/01/09 | 4,245 | 4,265 | 4,230 | 4,240 | 43,100 |
| 2026/01/08 | 4,205 | 4,235 | 4,175 | 4,235 | 59,900 |
| 2026/01/07 | 4,225 | 4,260 | 4,200 | 4,200 | 56,800 |
| 2026/01/06 | 4,235 | 4,250 | 4,210 | 4,245 | 50,600 |
| 2026/01/05 | 4,250 | 4,280 | 4,220 | 4,230 | 56,700 |
| 2025/12/30 | 4,265 | 4,280 | 4,245 | 4,250 | 44,800 |
| 2025/12/29 | 4,285 | 4,285 | 4,230 | 4,255 | 66,800 |
| 2025/12/26 | 4,265 | 4,295 | 4,260 | 4,285 | 45,300 |
| 2025/12/25 | 4,235 | 4,260 | 4,235 | 4,255 | 31,300 |
| 2025/12/24 | 4,295 | 4,295 | 4,240 | 4,250 | 33,000 |
| 2025/12/23 | 4,245 | 4,280 | 4,240 | 4,270 | 35,400 |
| 2025/12/22 | 4,280 | 4,300 | 4,225 | 4,250 | 55,500 |
| 2025/12/19 | 4,320 | 4,330 | 4,275 | 4,280 | 52,900 |
| 2025/12/18 | 4,260 | 4,325 | 4,235 | 4,305 | 40,600 |
| 2025/12/17 | 4,330 | 4,330 | 4,230 | 4,235 | 58,000 |
| 2025/12/16 | 4,375 | 4,375 | 4,325 | 4,330 | 50,800 |
| 2025/12/15 | 4,300 | 4,380 | 4,295 | 4,365 | 78,600 |
| 2025/12/12 | 4,220 | 4,265 | 4,215 | 4,260 | 52,500 |
| 2025/12/11 | 4,230 | 4,245 | 4,195 | 4,205 | 41,800 |
| 2025/12/10 | 4,205 | 4,250 | 4,190 | 4,225 | 60,300 |
| 2025/12/09 | 4,200 | 4,215 | 4,160 | 4,180 | 42,100 |
| 2025/12/08 | 4,170 | 4,205 | 4,170 | 4,200 | 44,700 |
| 2025/12/05 | 4,185 | 4,185 | 4,160 | 4,185 | 40,200 |
| 2025/12/04 | 4,190 | 4,210 | 4,160 | 4,185 | 51,300 |
| 2025/12/03 | 4,200 | 4,210 | 4,170 | 4,200 | 54,100 |
| 2025/12/02 | 4,245 | 4,245 | 4,175 | 4,200 | 66,800 |
| 2025/12/01 | 4,165 | 4,245 | 4,165 | 4,225 | 94,300 |
| 2025/11/28 | 4,120 | 4,165 | 4,120 | 4,160 | 50,000 |
| 2025/11/27 | 4,135 | 4,150 | 4,125 | 4,135 | 41,900 |
| 2025/11/26 | 4,100 | 4,140 | 4,095 | 4,140 | 83,500 |
| 2025/11/25 | 4,075 | 4,095 | 4,060 | 4,095 | 51,200 |
| 2025/11/21 | 4,050 | 4,090 | 4,045 | 4,090 | 96,000 |
| 2025/11/20 | 4,060 | 4,060 | 4,030 | 4,030 | 60,700 |
| 2025/11/19 | 4,055 | 4,075 | 4,055 | 4,065 | 65,400 |
| 2025/11/18 | 4,060 | 4,070 | 4,020 | 4,055 | 49,100 |
| 2025/11/17 | 4,030 | 4,060 | 4,020 | 4,060 | 62,000 |
| 2025/11/14 | 4,015 | 4,060 | 4,000 | 4,060 | 86,800 |
| 2025/11/13 | 3,995 | 4,015 | 3,980 | 4,015 | 52,000 |
| 2025/11/12 | 3,980 | 4,035 | 3,970 | 3,975 | 87,700 |
| 2025/11/11 | 3,965 | 4,005 | 3,950 | 3,980 | 117,500 |
| 2025/11/10 | 3,955 | 3,975 | 3,915 | 3,960 | 125,700 |
| 2025/11/07 | 3,885 | 3,935 | 3,875 | 3,935 | 89,600 |
| 2025/11/06 | 3,890 | 3,895 | 3,860 | 3,860 | 76,000 |
| 2025/11/05 | 3,920 | 3,945 | 3,880 | 3,905 | 74,800 |
| 2025/11/04 | 3,865 | 3,920 | 3,860 | 3,910 | 88,400 |
| 2025/10/31 | 3,835 | 3,870 | 3,830 | 3,865 | 87,600 |
| 2025/10/30 | 3,830 | 3,845 | 3,815 | 3,835 | 96,700 |
| 2025/10/29 | 3,885 | 3,890 | 3,815 | 3,830 | 107,900 |
| 2025/10/28 | 3,950 | 3,955 | 3,890 | 3,910 | 55,300 |
| 2025/10/27 | 3,955 | 3,970 | 3,935 | 3,950 | 46,900 |
| 2025/10/24 | 4,035 | 4,035 | 3,940 | 3,940 | 76,600 |
| 2025/10/23 | 4,015 | 4,035 | 4,015 | 4,035 | 48,800 |
| 2025/10/22 | 4,005 | 4,020 | 4,000 | 4,010 | 38,900 |
| 2025/10/21 | 3,975 | 4,015 | 3,965 | 3,995 | 63,100 |
| 2025/10/20 | 4,020 | 4,040 | 3,965 | 3,975 | 52,200 |
| 2025/10/17 | 3,960 | 3,980 | 3,955 | 3,975 | 61,800 |
| 2025/10/16 | 3,985 | 3,990 | 3,945 | 3,960 | 50,200 |
| 2025/10/15 | 3,965 | 3,980 | 3,945 | 3,975 | 57,400 |
| 2025/10/14 | 3,845 | 3,945 | 3,845 | 3,930 | 114,400 |
| 2025/10/10 | 3,880 | 3,880 | 3,835 | 3,880 | 88,700 |
| 2025/10/09 | 3,880 | 3,910 | 3,855 | 3,895 | 90,500 |
| 2025/10/08 | 3,895 | 3,930 | 3,880 | 3,880 | 96,600 |
| 2025/10/07 | 3,950 | 3,950 | 3,895 | 3,895 | 111,300 |
| 2025/10/06 | 4,000 | 4,015 | 3,960 | 3,970 | 121,400 |
| 2025/10/03 | 3,925 | 3,975 | 3,905 | 3,970 | 105,900 |
| 2025/10/02 | 3,945 | 3,950 | 3,900 | 3,925 | 84,000 |
| 2025/10/01 | 3,935 | 3,955 | 3,890 | 3,955 | 130,300 |
| 2025/09/30 | 4,000 | 4,000 | 3,925 | 3,960 | 147,900 |
| 2025/09/29 | 4,090 | 4,100 | 4,000 | 4,000 | 373,200 |
| 2025/09/26 | 4,105 | 4,150 | 4,100 | 4,130 | 735,900 |
| 2025/09/25 | 4,115 | 4,140 | 4,085 | 4,090 | 235,100 |
| 2025/09/24 | 4,070 | 4,125 | 4,050 | 4,105 | 362,900 |
| 2025/09/22 | 4,035 | 4,085 | 4,035 | 4,050 | 253,000 |
| 2025/09/19 | 4,035 | 4,080 | 4,035 | 4,055 | 237,700 |
| 2025/09/18 | 4,050 | 4,085 | 4,035 | 4,050 | 210,500 |
| 2025/09/17 | 4,060 | 4,090 | 4,055 | 4,060 | 172,500 |
| 2025/09/16 | 4,050 | 4,115 | 4,045 | 4,080 | 284,300 |
| 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 |