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
2012/12/28 1,584 1,596 1,582 1,591 33,700
2012/12/27 1,585 1,590 1,580 1,587 44,500
2012/12/26 1,585 1,588 1,584 1,584 19,600
2012/12/25 1,582 1,587 1,578 1,585 26,800
2012/12/21 1,581 1,585 1,578 1,582 23,700
2012/12/20 1,580 1,586 1,577 1,581 25,100
2012/12/19 1,580 1,586 1,578 1,582 26,600
2012/12/18 1,584 1,585 1,575 1,580 19,300
2012/12/17 1,583 1,584 1,579 1,580 22,300
2012/12/14 1,582 1,583 1,575 1,579 45,500
2012/12/13 1,580 1,580 1,575 1,575 12,200
2012/12/12 1,580 1,581 1,577 1,578 12,600
2012/12/11 1,580 1,581 1,576 1,580 8,000
2012/12/10 1,584 1,584 1,576 1,579 20,000
2012/12/07 1,580 1,580 1,577 1,579 12,800
2012/12/06 1,580 1,583 1,576 1,580 22,500
2012/12/05 1,578 1,580 1,576 1,580 21,200
2012/12/04 1,565 1,578 1,563 1,578 20,100
2012/12/03 1,564 1,565 1,560 1,560 14,700
2012/11/30 1,579 1,579 1,562 1,564 33,800
2012/11/29 1,578 1,579 1,572 1,574 18,400
2012/11/28 1,578 1,579 1,570 1,578 23,800
2012/11/27 1,574 1,578 1,574 1,578 33,400
2012/11/26 1,575 1,578 1,572 1,573 26,800
2012/11/22 1,570 1,570 1,558 1,570 20,600
2012/11/21 1,558 1,568 1,556 1,566 36,400
2012/11/20 1,555 1,555 1,548 1,552 19,300
2012/11/19 1,545 1,551 1,545 1,551 25,200
2012/11/16 1,535 1,543 1,533 1,540 23,700
2012/11/15 1,535 1,536 1,531 1,533 21,500
2012/11/14 1,532 1,537 1,532 1,535 19,000
2012/11/13 1,536 1,539 1,531 1,535 27,000
2012/11/12 1,538 1,540 1,533 1,533 28,400
2012/11/09 1,533 1,538 1,531 1,534 22,200
2012/11/08 1,538 1,539 1,530 1,536 17,100
2012/11/07 1,537 1,537 1,531 1,531 17,800
2012/11/06 1,540 1,540 1,529 1,529 31,000
2012/11/05 1,535 1,538 1,533 1,535 12,600
2012/11/02 1,536 1,541 1,532 1,540 32,000
2012/11/01 1,530 1,532 1,526 1,531 17,300
2012/10/31 1,527 1,538 1,527 1,527 19,300
2012/10/30 1,537 1,540 1,525 1,525 39,500
2012/10/29 1,544 1,544 1,531 1,536 27,900
2012/10/26 1,541 1,541 1,531 1,535 24,300
2012/10/25 1,533 1,536 1,530 1,536 25,900
2012/10/24 1,535 1,536 1,528 1,531 34,000
2012/10/23 1,540 1,541 1,531 1,535 20,100
2012/10/22 1,530 1,542 1,530 1,535 17,000
2012/10/19 1,540 1,540 1,530 1,533 24,400
2012/10/18 1,536 1,536 1,529 1,535 27,700
2012/10/17 1,539 1,539 1,525 1,528 32,000
2012/10/16 1,528 1,532 1,525 1,527 32,300
2012/10/15 1,527 1,528 1,524 1,526 29,600
2012/10/12 1,526 1,532 1,522 1,525 21,800
2012/10/11 1,529 1,532 1,523 1,526 25,400
2012/10/10 1,525 1,528 1,522 1,526 30,700
2012/10/09 1,540 1,541 1,528 1,528 41,800
2012/10/05 1,532 1,540 1,530 1,540 36,700
2012/10/04 1,530 1,549 1,530 1,536 35,700
2012/10/03 1,543 1,544 1,530 1,530 40,300
2012/10/02 1,550 1,550 1,540 1,540 24,400
2012/10/01 1,540 1,546 1,536 1,546 41,200
2012/09/28 1,558 1,559 1,537 1,544 61,600
2012/09/27 1,559 1,566 1,556 1,563 51,400
2012/09/26 1,552 1,564 1,552 1,559 167,800
2012/09/25 1,581 1,585 1,576 1,585 95,300
2012/09/24 1,575 1,583 1,575 1,583 49,600
2012/09/21 1,571 1,575 1,570 1,573 47,600
2012/09/20 1,576 1,577 1,571 1,572 35,600
2012/09/19 1,574 1,578 1,571 1,575 57,200
2012/09/18 1,575 1,576 1,571 1,571 35,900
2012/09/14 1,573 1,574 1,571 1,574 56,900
2012/09/13 1,566 1,570 1,566 1,570 32,000
2012/09/12 1,571 1,571 1,564 1,567 47,200
2012/09/11 1,570 1,571 1,567 1,569 29,400
2012/09/10 1,579 1,580 1,564 1,567 40,000
2012/09/07 1,563 1,567 1,560 1,566 29,900
2012/09/06 1,559 1,560 1,551 1,551 70,400
2012/09/05 1,555 1,559 1,552 1,554 69,900
2012/09/04 1,561 1,567 1,555 1,555 74,500
2012/09/03 1,573 1,575 1,561 1,561 74,200
2012/08/31 1,586 1,587 1,574 1,574 44,100
2012/08/30 1,593 1,593 1,582 1,586 29,900
2012/08/29 1,585 1,594 1,581 1,594 53,800
2012/08/28 1,587 1,587 1,578 1,579 68,500
2012/08/27 1,595 1,596 1,586 1,586 28,700
2012/08/24 1,598 1,598 1,589 1,590 20,400
2012/08/23 1,597 1,598 1,590 1,597 36,600
2012/08/22 1,591 1,597 1,591 1,597 24,900
2012/08/21 1,595 1,595 1,591 1,595 23,600
2012/08/20 1,591 1,594 1,591 1,591 18,100
2012/08/17 1,590 1,590 1,583 1,589 19,400
2012/08/16 1,584 1,590 1,580 1,590 25,700
2012/08/15 1,583 1,587 1,576 1,580 21,300
2012/08/14 1,580 1,588 1,580 1,588 29,400
2012/08/13 1,576 1,579 1,575 1,579 8,500
2012/08/10 1,564 1,577 1,564 1,577 13,900
2012/08/09 1,574 1,579 1,562 1,579 23,800
2012/08/08 1,579 1,579 1,570 1,574 19,100
2012/08/07 1,560 1,574 1,557 1,574 15,800
2012/08/06 1,558 1,569 1,558 1,564 9,600
2012/08/03 1,557 1,559 1,550 1,550 16,300
2012/08/02 1,568 1,573 1,560 1,561 14,900
2012/08/01 1,557 1,569 1,557 1,567 10,500
2012/07/31 1,570 1,570 1,556 1,568 12,200
2012/07/30 1,557 1,565 1,550 1,565 14,000
2012/07/27 1,563 1,563 1,550 1,553 10,100
2012/07/26 1,568 1,570 1,540 1,561 19,000
2012/07/25 1,531 1,549 1,531 1,542 17,500
2012/07/24 1,531 1,541 1,531 1,533 19,700
2012/07/23 1,550 1,553 1,531 1,532 26,200
2012/07/20 1,557 1,559 1,548 1,549 21,600
2012/07/19 1,560 1,576 1,556 1,556 20,000
2012/07/18 1,561 1,568 1,556 1,556 11,000
2012/07/17 1,580 1,580 1,555 1,556 21,700
2012/07/13 1,573 1,579 1,568 1,569 21,200
2012/07/12 1,580 1,580 1,570 1,571 16,800
2012/07/11 1,579 1,580 1,571 1,575 12,700
2012/07/10 1,575 1,580 1,573 1,575 18,000
2012/07/09 1,574 1,575 1,567 1,573 17,600
2012/07/06 1,570 1,575 1,569 1,570 18,100
2012/07/05 1,570 1,570 1,566 1,568 12,200
2012/07/04 1,566 1,570 1,565 1,570 16,100
2012/07/03 1,560 1,567 1,560 1,566 17,800
2012/07/02 1,563 1,563 1,557 1,558 13,800
2012/06/29 1,554 1,560 1,548 1,558 25,200
2012/06/28 1,550 1,554 1,548 1,552 18,300
2012/06/27 1,550 1,550 1,532 1,543 10,000
2012/06/26 1,531 1,545 1,531 1,543 20,200
2012/06/25 1,548 1,548 1,532 1,532 22,500
2012/06/22 1,549 1,553 1,540 1,540 17,100
2012/06/21 1,541 1,547 1,541 1,545 10,800
2012/06/20 1,546 1,546 1,539 1,541 12,100
2012/06/19 1,549 1,550 1,535 1,535 11,700
2012/06/18 1,555 1,555 1,537 1,547 12,600
2012/06/15 1,550 1,555 1,538 1,538 25,000
2012/06/14 1,548 1,550 1,540 1,550 16,400
2012/06/13 1,540 1,549 1,535 1,544 11,800
2012/06/12 1,535 1,537 1,526 1,537 15,700
2012/06/11 1,557 1,559 1,538 1,539 23,000
2012/06/08 1,551 1,557 1,538 1,557 39,500
2012/06/07 1,536 1,550 1,534 1,550 31,500
2012/06/06 1,529 1,536 1,525 1,536 16,300
2012/06/05 1,520 1,531 1,518 1,526 17,000
2012/06/04 1,519 1,525 1,515 1,523 20,100
2012/06/01 1,520 1,539 1,518 1,526 12,500
2012/05/31 1,506 1,548 1,506 1,548 43,100
2012/05/30 1,514 1,516 1,506 1,516 45,800
2012/05/29 1,516 1,525 1,512 1,523 20,000
2012/05/28 1,527 1,534 1,514 1,515 18,200
2012/05/25 1,533 1,533 1,515 1,527 19,700
2012/05/24 1,520 1,524 1,511 1,513 24,600
2012/05/23 1,530 1,530 1,516 1,521 26,800
2012/05/22 1,526 1,530 1,525 1,525 11,200
2012/05/21 1,516 1,524 1,516 1,522 17,500
2012/05/18 1,519 1,527 1,515 1,518 29,400
2012/05/17 1,525 1,540 1,519 1,531 33,600
2012/05/16 1,530 1,531 1,520 1,521 21,300
2012/05/15 1,549 1,549 1,526 1,530 29,400
2012/05/14 1,541 1,547 1,538 1,540 17,000
2012/05/11 1,557 1,557 1,541 1,541 16,100
2012/05/10 1,555 1,557 1,541 1,556 17,200
2012/05/09 1,546 1,555 1,545 1,549 19,400
2012/05/08 1,555 1,564 1,542 1,549 14,800
2012/05/07 1,546 1,554 1,536 1,544 30,800
2012/05/02 1,554 1,562 1,548 1,562 28,500
2012/05/01 1,548 1,555 1,540 1,546 19,400
2012/04/27 1,562 1,562 1,541 1,544 20,300
2012/04/26 1,564 1,564 1,555 1,559 17,900
2012/04/25 1,544 1,563 1,544 1,563 14,200
2012/04/24 1,552 1,557 1,540 1,542 24,200
2012/04/23 1,570 1,573 1,553 1,553 18,200
2012/04/20 1,560 1,573 1,560 1,573 20,700
2012/04/19 1,565 1,571 1,553 1,557 17,100
2012/04/18 1,567 1,573 1,563 1,572 22,800
2012/04/17 1,557 1,564 1,557 1,560 27,600
2012/04/16 1,546 1,557 1,538 1,555 33,500
2012/04/13 1,537 1,545 1,534 1,542 16,900
2012/04/12 1,529 1,537 1,526 1,531 15,300
2012/04/11 1,530 1,535 1,523 1,526 30,400
2012/04/10 1,540 1,542 1,531 1,539 26,200
2012/04/09 1,531 1,541 1,524 1,537 33,600
2012/04/06 1,525 1,532 1,519 1,531 28,400
2012/04/05 1,525 1,529 1,520 1,523 27,100
2012/04/04 1,543 1,546 1,520 1,524 45,100
2012/04/03 1,552 1,556 1,541 1,541 34,600
2012/04/02 1,570 1,570 1,549 1,552 51,700
2012/03/30 1,565 1,574 1,565 1,570 34,100
2012/03/29 1,568 1,570 1,565 1,570 34,800
2012/03/28 1,566 1,574 1,561 1,571 122,100
2012/03/27 1,597 1,602 1,594 1,599 141,500
2012/03/26 1,596 1,597 1,589 1,589 151,200
2012/03/23 1,594 1,597 1,592 1,596 42,500
2012/03/22 1,585 1,595 1,585 1,591 38,100
2012/03/21 1,581 1,586 1,581 1,582 61,300
2012/03/19 1,584 1,585 1,579 1,581 28,000
2012/03/16 1,578 1,580 1,576 1,576 30,200
2012/03/15 1,577 1,579 1,570 1,576 51,100
2012/03/14 1,580 1,582 1,577 1,577 35,200
2012/03/13 1,580 1,582 1,578 1,578 34,800
2012/03/12 1,584 1,584 1,580 1,580 41,800
2012/03/09 1,582 1,585 1,579 1,583 66,400
2012/03/08 1,578 1,582 1,576 1,580 46,900
2012/03/07 1,573 1,578 1,572 1,578 36,400
2012/03/06 1,574 1,578 1,573 1,573 37,000
2012/03/05 1,576 1,577 1,573 1,573 29,800
2012/03/02 1,575 1,577 1,572 1,577 31,000
2012/03/01 1,572 1,575 1,566 1,569 33,200
2012/02/29 1,576 1,576 1,569 1,569 42,700
2012/02/28 1,571 1,575 1,570 1,572 36,900
2012/02/27 1,570 1,573 1,568 1,573 42,600
2012/02/24 1,571 1,571 1,567 1,570 28,000
2012/02/23 1,570 1,570 1,563 1,566 34,200
2012/02/22 1,567 1,570 1,562 1,568 28,700
2012/02/21 1,565 1,565 1,557 1,560 23,400
2012/02/20 1,565 1,567 1,562 1,563 17,300
2012/02/17 1,561 1,565 1,560 1,561 26,200
2012/02/16 1,562 1,562 1,556 1,557 18,100
2012/02/15 1,558 1,562 1,555 1,562 30,500
2012/02/14 1,555 1,560 1,550 1,560 19,300
2012/02/13 1,550 1,556 1,548 1,553 11,000
2012/02/10 1,556 1,556 1,548 1,549 15,900
2012/02/09 1,555 1,555 1,548 1,553 19,200
2012/02/08 1,547 1,555 1,546 1,555 15,400
2012/02/07 1,552 1,552 1,545 1,545 15,600
2012/02/06 1,554 1,557 1,546 1,552 24,100
2012/02/03 1,552 1,555 1,550 1,553 14,100
2012/02/02 1,555 1,559 1,550 1,552 13,100
2012/02/01 1,546 1,554 1,546 1,549 15,400
2012/01/31 1,557 1,559 1,546 1,546 17,100
2012/01/30 1,555 1,560 1,550 1,550 18,700
2012/01/27 1,550 1,555 1,545 1,554 25,400
2012/01/26 1,555 1,555 1,549 1,551 15,900
2012/01/25 1,549 1,554 1,546 1,551 17,100
2012/01/24 1,550 1,553 1,543 1,544 14,200
2012/01/23 1,552 1,553 1,543 1,545 14,100
2012/01/20 1,553 1,553 1,543 1,548 24,100
2012/01/19 1,550 1,554 1,536 1,541 22,100
2012/01/18 1,541 1,557 1,537 1,537 16,900
2012/01/17 1,540 1,544 1,533 1,535 11,900
2012/01/16 1,544 1,544 1,533 1,542 12,800
2012/01/13 1,531 1,544 1,531 1,542 15,700
2012/01/12 1,537 1,540 1,530 1,532 16,300
2012/01/11 1,550 1,552 1,538 1,538 11,200
2012/01/10 1,558 1,560 1,537 1,539 33,300
2012/01/06 1,554 1,556 1,540 1,552 27,100
2012/01/05 1,552 1,552 1,547 1,549 22,200
2012/01/04 1,539 1,558 1,539 1,552 27,500

このページの先頭へ