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
2014/12/30 2,218 2,232 2,212 2,224 78,800
2014/12/29 2,200 2,220 2,198 2,215 72,000
2014/12/26 2,199 2,200 2,192 2,198 51,600
2014/12/25 2,187 2,200 2,183 2,198 61,600
2014/12/24 2,184 2,189 2,179 2,187 53,400
2014/12/22 2,180 2,180 2,170 2,177 53,300
2014/12/19 2,180 2,184 2,163 2,176 78,900
2014/12/18 2,175 2,175 2,154 2,169 63,800
2014/12/17 2,145 2,178 2,140 2,142 83,000
2014/12/16 2,160 2,170 2,145 2,149 71,200
2014/12/15 2,156 2,180 2,154 2,171 83,600
2014/12/12 2,155 2,172 2,153 2,153 92,700
2014/12/11 2,160 2,173 2,155 2,162 67,700
2014/12/10 2,164 2,169 2,157 2,164 84,200
2014/12/09 2,140 2,164 2,133 2,163 115,800
2014/12/08 2,142 2,146 2,128 2,140 58,200
2014/12/05 2,129 2,136 2,120 2,136 57,900
2014/12/04 2,129 2,140 2,113 2,116 98,400
2014/12/03 2,120 2,128 2,112 2,125 73,600
2014/12/02 2,117 2,118 2,108 2,118 45,800
2014/12/01 2,119 2,119 2,106 2,108 52,600
2014/11/28 2,086 2,107 2,086 2,107 60,400
2014/11/27 2,095 2,095 2,090 2,090 49,300
2014/11/26 2,102 2,106 2,093 2,094 52,900
2014/11/25 2,116 2,119 2,096 2,101 75,700
2014/11/21 2,098 2,123 2,094 2,114 73,000
2014/11/20 2,091 2,099 2,089 2,098 64,100
2014/11/19 2,114 2,120 2,092 2,092 94,700
2014/11/18 2,100 2,117 2,100 2,115 70,500
2014/11/17 2,121 2,121 2,100 2,100 75,900
2014/11/14 2,149 2,149 2,106 2,121 92,400
2014/11/13 2,115 2,128 2,107 2,127 49,900
2014/11/12 2,115 2,122 2,105 2,105 77,500
2014/11/11 2,104 2,110 2,104 2,108 36,700
2014/11/10 2,105 2,112 2,101 2,102 36,600
2014/11/07 2,110 2,113 2,102 2,105 56,000
2014/11/06 2,133 2,139 2,110 2,110 70,500
2014/11/05 2,140 2,149 2,130 2,138 58,600
2014/11/04 2,188 2,199 2,135 2,140 146,100
2014/10/31 2,144 2,188 2,144 2,180 106,600
2014/10/30 2,120 2,142 2,120 2,133 59,000
2014/10/29 2,120 2,135 2,118 2,126 45,400
2014/10/28 2,111 2,119 2,108 2,114 23,400
2014/10/27 2,106 2,121 2,105 2,116 49,000
2014/10/24 2,126 2,126 2,101 2,105 45,600
2014/10/23 2,122 2,125 2,105 2,110 37,200
2014/10/22 2,127 2,143 2,127 2,135 34,000
2014/10/21 2,116 2,128 2,102 2,109 63,000
2014/10/20 2,100 2,111 2,093 2,111 38,900
2014/10/17 2,076 2,085 2,056 2,056 78,000
2014/10/16 2,080 2,093 2,076 2,076 79,300
2014/10/15 2,081 2,097 2,081 2,089 44,800
2014/10/14 2,080 2,095 2,074 2,078 66,900
2014/10/10 2,100 2,111 2,095 2,100 76,300
2014/10/09 2,160 2,161 2,125 2,125 84,300
2014/10/08 2,170 2,175 2,157 2,165 81,800
2014/10/07 2,202 2,203 2,175 2,178 64,700
2014/10/06 2,215 2,219 2,201 2,203 65,200
2014/10/03 2,176 2,212 2,176 2,209 93,500
2014/10/02 2,195 2,203 2,179 2,187 110,200
2014/10/01 2,200 2,204 2,190 2,201 66,700
2014/09/30 2,200 2,200 2,180 2,189 60,200
2014/09/29 2,209 2,213 2,183 2,200 104,700
2014/09/26 2,180 2,214 2,180 2,209 280,500
2014/09/25 2,218 2,227 2,213 2,227 379,300
2014/09/24 2,216 2,228 2,213 2,228 142,300
2014/09/22 2,220 2,220 2,207 2,219 99,500
2014/09/19 2,215 2,220 2,203 2,220 164,900
2014/09/18 2,208 2,224 2,201 2,211 138,000
2014/09/17 2,216 2,220 2,208 2,208 85,700
2014/09/16 2,222 2,225 2,211 2,214 147,200
2014/09/12 2,229 2,230 2,225 2,228 76,300
2014/09/11 2,240 2,240 2,226 2,229 70,900
2014/09/10 2,226 2,239 2,226 2,239 64,500
2014/09/09 2,234 2,236 2,229 2,234 39,000
2014/09/08 2,222 2,238 2,222 2,227 86,100
2014/09/05 2,224 2,227 2,220 2,223 69,200
2014/09/04 2,231 2,231 2,222 2,224 39,400
2014/09/03 2,230 2,231 2,225 2,231 28,400
2014/09/02 2,225 2,230 2,222 2,225 44,000
2014/09/01 2,220 2,223 2,212 2,222 36,800
2014/08/29 2,220 2,225 2,219 2,220 27,100
2014/08/28 2,224 2,225 2,220 2,225 39,900
2014/08/27 2,228 2,229 2,223 2,224 28,700
2014/08/26 2,226 2,228 2,221 2,221 19,200
2014/08/25 2,231 2,231 2,225 2,225 26,200
2014/08/22 2,230 2,231 2,223 2,225 22,100
2014/08/21 2,225 2,231 2,223 2,231 24,900
2014/08/20 2,220 2,229 2,220 2,221 20,500
2014/08/19 2,230 2,230 2,220 2,228 17,000
2014/08/18 2,220 2,229 2,220 2,221 15,200
2014/08/15 2,234 2,235 2,225 2,229 23,400
2014/08/14 2,230 2,230 2,220 2,227 26,500
2014/08/13 2,221 2,230 2,210 2,226 25,600
2014/08/12 2,225 2,229 2,217 2,224 25,800
2014/08/11 2,198 2,224 2,186 2,223 36,700
2014/08/08 2,197 2,209 2,184 2,184 41,000
2014/08/07 2,200 2,208 2,192 2,203 34,900
2014/08/06 2,214 2,218 2,203 2,203 30,000
2014/08/05 2,201 2,227 2,201 2,214 44,700
2014/08/04 2,230 2,230 2,212 2,212 25,400
2014/08/01 2,231 2,235 2,221 2,221 25,100
2014/07/31 2,240 2,243 2,238 2,238 25,800
2014/07/30 2,237 2,240 2,234 2,240 20,900
2014/07/29 2,231 2,238 2,227 2,235 19,100
2014/07/28 2,219 2,232 2,218 2,229 25,500
2014/07/25 2,229 2,229 2,220 2,228 15,500
2014/07/24 2,236 2,236 2,213 2,216 27,100
2014/07/23 2,222 2,227 2,219 2,221 25,100
2014/07/22 2,216 2,219 2,209 2,214 19,900
2014/07/18 2,216 2,216 2,201 2,208 36,000
2014/07/17 2,227 2,230 2,220 2,220 20,100
2014/07/16 2,229 2,235 2,222 2,228 40,400
2014/07/15 2,222 2,229 2,221 2,224 29,400
2014/07/14 2,214 2,214 2,207 2,212 33,600
2014/07/11 2,201 2,206 2,186 2,202 62,800
2014/07/10 2,237 2,238 2,211 2,211 44,800
2014/07/09 2,221 2,239 2,215 2,230 26,500
2014/07/08 2,230 2,239 2,221 2,225 38,100
2014/07/07 2,237 2,242 2,230 2,230 31,700
2014/07/04 2,240 2,242 2,235 2,237 30,600
2014/07/03 2,240 2,240 2,232 2,240 38,800
2014/07/02 2,238 2,239 2,225 2,235 38,500
2014/07/01 2,210 2,240 2,210 2,236 75,800
2014/06/30 2,199 2,220 2,195 2,220 67,600
2014/06/27 2,190 2,205 2,183 2,185 58,700
2014/06/26 2,196 2,199 2,190 2,192 33,100
2014/06/25 2,198 2,200 2,187 2,187 42,000
2014/06/24 2,180 2,198 2,173 2,197 48,200
2014/06/23 2,194 2,194 2,183 2,185 26,200
2014/06/20 2,190 2,196 2,183 2,195 59,700
2014/06/19 2,175 2,191 2,162 2,190 76,000
2014/06/18 2,164 2,171 2,163 2,168 32,400
2014/06/17 2,135 2,166 2,135 2,166 57,700
2014/06/16 2,152 2,156 2,133 2,134 33,500
2014/06/13 2,132 2,154 2,128 2,152 89,000
2014/06/12 2,120 2,136 2,118 2,132 28,100
2014/06/11 2,122 2,142 2,122 2,136 35,300
2014/06/10 2,134 2,143 2,110 2,122 34,100
2014/06/09 2,140 2,143 2,100 2,126 38,900
2014/06/06 2,137 2,145 2,125 2,143 47,000
2014/06/05 2,144 2,144 2,133 2,137 25,700
2014/06/04 2,125 2,147 2,123 2,144 72,100
2014/06/03 2,124 2,129 2,123 2,126 36,600
2014/06/02 2,121 2,128 2,115 2,124 32,600
2014/05/30 2,099 2,126 2,095 2,120 78,400
2014/05/29 2,098 2,105 2,093 2,099 40,500
2014/05/28 2,065 2,110 2,065 2,102 102,100
2014/05/27 2,073 2,075 2,065 2,065 44,100
2014/05/26 2,020 2,063 2,017 2,061 51,700
2014/05/23 2,015 2,018 2,010 2,017 26,100
2014/05/22 2,009 2,010 2,000 2,009 36,100
2014/05/21 1,997 2,005 1,995 2,004 54,400
2014/05/20 2,008 2,008 1,996 1,996 33,500
2014/05/19 2,007 2,008 1,997 1,997 30,000
2014/05/16 2,001 2,005 1,996 1,998 77,900
2014/05/15 2,018 2,018 2,001 2,005 45,200
2014/05/14 2,014 2,017 2,011 2,016 24,200
2014/05/13 2,011 2,029 2,010 2,014 53,900
2014/05/12 2,039 2,039 2,027 2,027 27,100
2014/05/09 2,028 2,050 2,028 2,038 19,300
2014/05/08 2,043 2,043 2,028 2,028 17,300
2014/05/07 2,050 2,050 2,026 2,028 57,100
2014/05/02 2,056 2,059 2,048 2,053 12,900
2014/05/01 2,050 2,056 2,040 2,056 29,500
2014/04/30 2,041 2,047 2,034 2,035 18,500
2014/04/28 2,045 2,045 2,036 2,040 24,700
2014/04/25 2,055 2,059 2,044 2,050 24,000
2014/04/24 2,041 2,053 2,041 2,046 23,000
2014/04/23 2,053 2,055 2,041 2,048 13,700
2014/04/22 2,048 2,050 2,036 2,036 24,000
2014/04/21 2,045 2,055 2,039 2,043 21,600
2014/04/18 2,057 2,057 2,035 2,046 25,200
2014/04/17 2,050 2,062 2,048 2,050 28,300
2014/04/16 2,025 2,047 2,024 2,047 23,400
2014/04/15 2,048 2,048 2,024 2,024 30,800
2014/04/14 2,016 2,045 2,016 2,023 29,300
2014/04/11 2,014 2,028 2,004 2,016 48,500
2014/04/10 2,029 2,054 2,020 2,023 41,000
2014/04/09 2,031 2,042 2,021 2,021 59,300
2014/04/08 2,051 2,057 2,031 2,031 48,000
2014/04/07 2,070 2,070 2,051 2,051 34,300
2014/04/04 2,072 2,087 2,068 2,070 30,500
2014/04/03 2,089 2,095 2,071 2,072 37,300
2014/04/02 2,098 2,106 2,075 2,075 63,700
2014/04/01 2,082 2,098 2,070 2,093 81,500
2014/03/31 2,123 2,128 2,065 2,078 95,500
2014/03/28 2,120 2,121 2,089 2,121 71,800
2014/03/27 2,080 2,123 2,055 2,120 251,200
2014/03/26 2,147 2,154 2,102 2,108 240,400
2014/03/25 2,149 2,190 2,118 2,126 221,400
2014/03/24 2,051 2,130 2,051 2,113 222,000
2014/03/20 2,040 2,050 2,013 2,021 145,800
2014/03/19 2,050 2,062 2,040 2,041 85,300
2014/03/18 2,060 2,067 2,031 2,034 90,600
2014/03/17 2,061 2,070 2,031 2,039 120,900
2014/03/14 2,070 2,076 2,058 2,061 135,700
2014/03/13 2,087 2,095 2,079 2,080 78,600
2014/03/12 2,103 2,103 2,082 2,083 92,000
2014/03/11 2,104 2,118 2,101 2,112 50,700
2014/03/10 2,120 2,120 2,100 2,104 56,300
2014/03/07 2,093 2,120 2,091 2,120 82,300
2014/03/06 2,091 2,097 2,065 2,088 71,100
2014/03/05 2,099 2,117 2,084 2,098 58,900
2014/03/04 2,070 2,084 2,067 2,079 56,400
2014/03/03 2,067 2,072 2,051 2,070 64,400
2014/02/28 2,091 2,101 2,052 2,068 102,800
2014/02/27 2,110 2,112 2,093 2,093 64,900
2014/02/26 2,110 2,129 2,096 2,111 71,500
2014/02/25 2,132 2,132 2,105 2,116 44,900
2014/02/24 2,112 2,127 2,095 2,120 33,400
2014/02/21 2,084 2,116 2,083 2,111 45,700
2014/02/20 2,122 2,122 2,083 2,083 66,000
2014/02/19 2,134 2,135 2,120 2,122 36,200
2014/02/18 2,126 2,135 2,108 2,133 44,400
2014/02/17 2,128 2,138 2,094 2,126 44,400
2014/02/14 2,158 2,162 2,088 2,116 61,900
2014/02/13 2,180 2,180 2,140 2,147 57,500
2014/02/12 2,169 2,184 2,158 2,174 51,000
2014/02/10 2,160 2,163 2,100 2,126 37,300
2014/02/07 2,100 2,100 2,071 2,094 46,100
2014/02/06 2,099 2,099 2,055 2,067 45,100
2014/02/05 2,051 2,079 2,032 2,074 100,000
2014/02/04 2,081 2,096 2,020 2,024 127,900
2014/02/03 2,137 2,137 2,103 2,103 49,800
2014/01/31 2,140 2,171 2,118 2,138 73,900
2014/01/30 2,136 2,157 2,116 2,137 101,200
2014/01/29 2,140 2,174 2,130 2,171 48,000
2014/01/28 2,109 2,137 2,109 2,119 63,900
2014/01/27 2,130 2,138 2,101 2,113 81,600
2014/01/24 2,153 2,166 2,152 2,157 81,900
2014/01/23 2,160 2,200 2,153 2,162 160,000
2014/01/22 2,235 2,235 2,177 2,210 115,100
2014/01/21 2,248 2,253 2,233 2,239 62,800
2014/01/20 2,219 2,238 2,219 2,233 72,400
2014/01/17 2,184 2,230 2,181 2,205 106,900
2014/01/16 2,135 2,189 2,135 2,175 107,400
2014/01/15 2,131 2,135 2,115 2,134 62,000
2014/01/14 2,100 2,130 2,087 2,119 118,600
2014/01/10 2,084 2,104 2,070 2,104 117,000
2014/01/09 2,060 2,083 2,058 2,079 83,600
2014/01/08 2,045 2,060 2,045 2,060 57,600
2014/01/07 2,045 2,060 2,042 2,045 87,600
2014/01/06 2,001 2,054 2,000 2,047 155,000

このページの先頭へ