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 |
---|---|---|---|---|---|
2015/12/30 | 3,245 | 3,265 | 3,215 | 3,260 | 34,700 |
2015/12/29 | 3,195 | 3,255 | 3,155 | 3,255 | 60,200 |
2015/12/28 | 3,225 | 3,245 | 3,150 | 3,170 | 52,000 |
2015/12/25 | 3,175 | 3,225 | 3,155 | 3,215 | 43,600 |
2015/12/24 | 3,255 | 3,270 | 3,170 | 3,175 | 51,900 |
2015/12/22 | 3,205 | 3,250 | 3,195 | 3,240 | 57,600 |
2015/12/21 | 3,185 | 3,225 | 3,155 | 3,180 | 44,800 |
2015/12/18 | 3,215 | 3,245 | 3,175 | 3,180 | 104,900 |
2015/12/17 | 3,170 | 3,240 | 3,170 | 3,215 | 107,800 |
2015/12/16 | 3,140 | 3,160 | 3,105 | 3,130 | 74,500 |
2015/12/15 | 3,150 | 3,200 | 3,115 | 3,115 | 53,700 |
2015/12/14 | 3,090 | 3,175 | 3,080 | 3,170 | 112,500 |
2015/12/11 | 3,155 | 3,205 | 3,135 | 3,145 | 102,200 |
2015/12/10 | 3,280 | 3,280 | 3,170 | 3,175 | 110,800 |
2015/12/09 | 3,190 | 3,280 | 3,190 | 3,275 | 172,600 |
2015/12/08 | 3,160 | 3,195 | 3,160 | 3,185 | 67,500 |
2015/12/07 | 3,140 | 3,185 | 3,140 | 3,160 | 56,600 |
2015/12/04 | 3,145 | 3,165 | 3,115 | 3,140 | 59,500 |
2015/12/03 | 3,185 | 3,200 | 3,185 | 3,190 | 89,000 |
2015/12/02 | 3,140 | 3,195 | 3,140 | 3,185 | 73,600 |
2015/12/01 | 3,140 | 3,150 | 3,130 | 3,140 | 41,900 |
2015/11/30 | 3,110 | 3,150 | 3,110 | 3,140 | 61,400 |
2015/11/27 | 3,140 | 3,160 | 3,110 | 3,110 | 64,200 |
2015/11/26 | 3,120 | 3,185 | 3,120 | 3,170 | 78,600 |
2015/11/25 | 3,180 | 3,190 | 3,120 | 3,130 | 64,500 |
2015/11/24 | 3,140 | 3,195 | 3,130 | 3,190 | 95,700 |
2015/11/20 | 3,050 | 3,140 | 3,050 | 3,140 | 121,800 |
2015/11/19 | 3,050 | 3,080 | 3,040 | 3,050 | 95,000 |
2015/11/18 | 3,015 | 3,050 | 3,005 | 3,030 | 97,200 |
2015/11/17 | 3,000 | 3,015 | 2,995 | 3,005 | 69,300 |
2015/11/16 | 2,988 | 3,020 | 2,982 | 3,000 | 80,400 |
2015/11/13 | 2,969 | 3,035 | 2,961 | 3,015 | 169,100 |
2015/11/12 | 2,947 | 3,000 | 2,938 | 2,994 | 137,000 |
2015/11/11 | 2,897 | 2,970 | 2,890 | 2,964 | 117,100 |
2015/11/10 | 2,856 | 2,950 | 2,856 | 2,912 | 136,200 |
2015/11/09 | 2,763 | 2,906 | 2,760 | 2,906 | 238,400 |
2015/11/06 | 2,726 | 2,773 | 2,700 | 2,763 | 117,400 |
2015/11/05 | 2,650 | 2,760 | 2,649 | 2,726 | 268,500 |
2015/11/04 | 2,639 | 2,648 | 2,619 | 2,625 | 51,300 |
2015/11/02 | 2,615 | 2,616 | 2,590 | 2,599 | 47,100 |
2015/10/30 | 2,630 | 2,639 | 2,623 | 2,623 | 53,700 |
2015/10/29 | 2,625 | 2,631 | 2,610 | 2,624 | 46,200 |
2015/10/28 | 2,611 | 2,625 | 2,605 | 2,622 | 23,500 |
2015/10/27 | 2,613 | 2,637 | 2,602 | 2,611 | 62,300 |
2015/10/26 | 2,615 | 2,615 | 2,601 | 2,601 | 40,900 |
2015/10/23 | 2,613 | 2,613 | 2,595 | 2,609 | 52,000 |
2015/10/22 | 2,581 | 2,602 | 2,578 | 2,582 | 33,700 |
2015/10/21 | 2,592 | 2,602 | 2,581 | 2,602 | 35,400 |
2015/10/20 | 2,594 | 2,614 | 2,586 | 2,592 | 28,300 |
2015/10/19 | 2,590 | 2,604 | 2,584 | 2,593 | 36,000 |
2015/10/16 | 2,621 | 2,628 | 2,582 | 2,582 | 50,100 |
2015/10/15 | 2,601 | 2,627 | 2,582 | 2,618 | 76,700 |
2015/10/14 | 2,606 | 2,606 | 2,573 | 2,582 | 41,000 |
2015/10/13 | 2,605 | 2,619 | 2,595 | 2,610 | 55,200 |
2015/10/09 | 2,620 | 2,620 | 2,574 | 2,609 | 65,800 |
2015/10/08 | 2,620 | 2,620 | 2,579 | 2,618 | 83,300 |
2015/10/07 | 2,610 | 2,632 | 2,592 | 2,618 | 83,000 |
2015/10/06 | 2,585 | 2,609 | 2,571 | 2,599 | 95,000 |
2015/10/05 | 2,556 | 2,585 | 2,548 | 2,561 | 67,200 |
2015/10/02 | 2,532 | 2,545 | 2,505 | 2,542 | 96,300 |
2015/10/01 | 2,537 | 2,546 | 2,512 | 2,519 | 74,200 |
2015/09/30 | 2,526 | 2,557 | 2,524 | 2,537 | 76,000 |
2015/09/29 | 2,547 | 2,558 | 2,507 | 2,519 | 125,000 |
2015/09/28 | 2,560 | 2,577 | 2,532 | 2,560 | 217,100 |
2015/09/25 | 2,604 | 2,617 | 2,561 | 2,586 | 388,500 |
2015/09/24 | 2,590 | 2,634 | 2,581 | 2,604 | 228,400 |
2015/09/18 | 2,630 | 2,631 | 2,585 | 2,611 | 195,500 |
2015/09/17 | 2,664 | 2,664 | 2,621 | 2,634 | 184,900 |
2015/09/16 | 2,672 | 2,677 | 2,635 | 2,670 | 114,200 |
2015/09/15 | 2,659 | 2,675 | 2,648 | 2,673 | 63,700 |
2015/09/14 | 2,665 | 2,681 | 2,647 | 2,652 | 104,700 |
2015/09/11 | 2,617 | 2,681 | 2,617 | 2,669 | 127,100 |
2015/09/10 | 2,610 | 2,656 | 2,593 | 2,647 | 86,500 |
2015/09/09 | 2,671 | 2,671 | 2,606 | 2,649 | 127,300 |
2015/09/08 | 2,656 | 2,698 | 2,616 | 2,621 | 102,600 |
2015/09/07 | 2,616 | 2,670 | 2,593 | 2,654 | 94,900 |
2015/09/04 | 2,633 | 2,651 | 2,601 | 2,632 | 81,800 |
2015/09/03 | 2,660 | 2,672 | 2,615 | 2,625 | 76,300 |
2015/09/02 | 2,591 | 2,672 | 2,588 | 2,638 | 93,900 |
2015/09/01 | 2,680 | 2,680 | 2,627 | 2,628 | 93,900 |
2015/08/31 | 2,670 | 2,692 | 2,636 | 2,686 | 135,500 |
2015/08/28 | 2,651 | 2,676 | 2,624 | 2,674 | 119,900 |
2015/08/27 | 2,599 | 2,638 | 2,578 | 2,611 | 113,100 |
2015/08/26 | 2,530 | 2,560 | 2,503 | 2,551 | 93,000 |
2015/08/25 | 2,442 | 2,567 | 2,387 | 2,480 | 172,200 |
2015/08/24 | 2,559 | 2,571 | 2,506 | 2,506 | 115,500 |
2015/08/21 | 2,600 | 2,637 | 2,593 | 2,616 | 89,100 |
2015/08/20 | 2,625 | 2,646 | 2,622 | 2,629 | 59,000 |
2015/08/19 | 2,660 | 2,660 | 2,615 | 2,622 | 57,000 |
2015/08/18 | 2,619 | 2,674 | 2,610 | 2,669 | 115,800 |
2015/08/17 | 2,620 | 2,620 | 2,596 | 2,612 | 35,600 |
2015/08/14 | 2,589 | 2,622 | 2,586 | 2,598 | 71,200 |
2015/08/13 | 2,592 | 2,606 | 2,570 | 2,587 | 62,900 |
2015/08/12 | 2,603 | 2,607 | 2,576 | 2,588 | 84,000 |
2015/08/11 | 2,645 | 2,645 | 2,602 | 2,609 | 78,400 |
2015/08/10 | 2,655 | 2,655 | 2,604 | 2,632 | 105,500 |
2015/08/07 | 2,675 | 2,675 | 2,653 | 2,671 | 40,200 |
2015/08/06 | 2,665 | 2,690 | 2,655 | 2,678 | 71,300 |
2015/08/05 | 2,641 | 2,670 | 2,641 | 2,656 | 64,500 |
2015/08/04 | 2,625 | 2,642 | 2,625 | 2,641 | 46,800 |
2015/08/03 | 2,610 | 2,631 | 2,604 | 2,625 | 51,200 |
2015/07/31 | 2,610 | 2,627 | 2,597 | 2,627 | 59,400 |
2015/07/30 | 2,605 | 2,623 | 2,590 | 2,595 | 49,000 |
2015/07/29 | 2,600 | 2,617 | 2,574 | 2,606 | 58,600 |
2015/07/28 | 2,557 | 2,600 | 2,548 | 2,592 | 49,000 |
2015/07/27 | 2,594 | 2,601 | 2,566 | 2,568 | 50,600 |
2015/07/24 | 2,605 | 2,605 | 2,586 | 2,594 | 26,300 |
2015/07/23 | 2,605 | 2,610 | 2,589 | 2,598 | 38,500 |
2015/07/22 | 2,599 | 2,609 | 2,580 | 2,585 | 34,900 |
2015/07/21 | 2,583 | 2,605 | 2,580 | 2,599 | 43,200 |
2015/07/17 | 2,600 | 2,600 | 2,568 | 2,579 | 34,700 |
2015/07/16 | 2,593 | 2,599 | 2,573 | 2,597 | 43,100 |
2015/07/15 | 2,594 | 2,612 | 2,563 | 2,571 | 106,000 |
2015/07/14 | 2,567 | 2,580 | 2,560 | 2,580 | 71,200 |
2015/07/13 | 2,502 | 2,543 | 2,502 | 2,539 | 42,300 |
2015/07/10 | 2,520 | 2,530 | 2,490 | 2,490 | 76,000 |
2015/07/09 | 2,500 | 2,516 | 2,450 | 2,516 | 120,300 |
2015/07/08 | 2,560 | 2,567 | 2,520 | 2,520 | 77,200 |
2015/07/07 | 2,534 | 2,567 | 2,534 | 2,560 | 42,900 |
2015/07/06 | 2,519 | 2,541 | 2,510 | 2,519 | 51,900 |
2015/07/03 | 2,554 | 2,562 | 2,524 | 2,524 | 87,200 |
2015/07/02 | 2,556 | 2,567 | 2,547 | 2,555 | 46,200 |
2015/07/01 | 2,550 | 2,550 | 2,534 | 2,544 | 41,600 |
2015/06/30 | 2,511 | 2,549 | 2,502 | 2,544 | 85,700 |
2015/06/29 | 2,538 | 2,545 | 2,526 | 2,527 | 79,600 |
2015/06/26 | 2,567 | 2,571 | 2,554 | 2,554 | 46,900 |
2015/06/25 | 2,591 | 2,592 | 2,562 | 2,562 | 59,000 |
2015/06/24 | 2,594 | 2,599 | 2,574 | 2,592 | 53,500 |
2015/06/23 | 2,590 | 2,593 | 2,561 | 2,588 | 87,100 |
2015/06/22 | 2,576 | 2,590 | 2,572 | 2,583 | 49,500 |
2015/06/19 | 2,600 | 2,613 | 2,569 | 2,569 | 76,700 |
2015/06/18 | 2,621 | 2,629 | 2,591 | 2,591 | 70,300 |
2015/06/17 | 2,620 | 2,650 | 2,620 | 2,633 | 72,900 |
2015/06/16 | 2,605 | 2,634 | 2,604 | 2,622 | 93,000 |
2015/06/15 | 2,599 | 2,606 | 2,593 | 2,606 | 35,900 |
2015/06/12 | 2,589 | 2,610 | 2,587 | 2,598 | 89,500 |
2015/06/11 | 2,570 | 2,600 | 2,570 | 2,589 | 46,500 |
2015/06/10 | 2,580 | 2,600 | 2,571 | 2,575 | 65,400 |
2015/06/09 | 2,566 | 2,594 | 2,562 | 2,576 | 90,500 |
2015/06/08 | 2,559 | 2,572 | 2,532 | 2,562 | 44,500 |
2015/06/05 | 2,542 | 2,564 | 2,542 | 2,551 | 33,500 |
2015/06/04 | 2,538 | 2,550 | 2,528 | 2,542 | 42,100 |
2015/06/03 | 2,555 | 2,560 | 2,540 | 2,556 | 24,900 |
2015/06/02 | 2,540 | 2,571 | 2,535 | 2,557 | 39,600 |
2015/06/01 | 2,554 | 2,556 | 2,537 | 2,546 | 32,500 |
2015/05/29 | 2,547 | 2,558 | 2,537 | 2,556 | 45,900 |
2015/05/28 | 2,572 | 2,572 | 2,544 | 2,554 | 53,800 |
2015/05/27 | 2,571 | 2,578 | 2,563 | 2,574 | 40,100 |
2015/05/26 | 2,585 | 2,589 | 2,573 | 2,573 | 24,200 |
2015/05/25 | 2,583 | 2,595 | 2,572 | 2,577 | 44,900 |
2015/05/22 | 2,569 | 2,583 | 2,567 | 2,583 | 55,700 |
2015/05/21 | 2,566 | 2,574 | 2,551 | 2,561 | 37,700 |
2015/05/20 | 2,576 | 2,581 | 2,532 | 2,566 | 86,400 |
2015/05/19 | 2,576 | 2,588 | 2,564 | 2,576 | 56,100 |
2015/05/18 | 2,572 | 2,587 | 2,562 | 2,575 | 67,100 |
2015/05/15 | 2,599 | 2,599 | 2,566 | 2,581 | 63,400 |
2015/05/14 | 2,589 | 2,605 | 2,571 | 2,591 | 87,700 |
2015/05/13 | 2,580 | 2,595 | 2,548 | 2,588 | 89,200 |
2015/05/12 | 2,515 | 2,604 | 2,507 | 2,595 | 272,200 |
2015/05/11 | 2,476 | 2,505 | 2,470 | 2,493 | 90,100 |
2015/05/08 | 2,453 | 2,469 | 2,442 | 2,469 | 45,500 |
2015/05/07 | 2,437 | 2,472 | 2,431 | 2,452 | 62,500 |
2015/05/01 | 2,453 | 2,469 | 2,431 | 2,442 | 76,300 |
2015/04/30 | 2,463 | 2,464 | 2,438 | 2,462 | 84,100 |
2015/04/28 | 2,470 | 2,477 | 2,455 | 2,464 | 46,600 |
2015/04/27 | 2,460 | 2,476 | 2,456 | 2,469 | 33,800 |
2015/04/24 | 2,480 | 2,490 | 2,452 | 2,463 | 48,300 |
2015/04/23 | 2,480 | 2,480 | 2,461 | 2,469 | 35,300 |
2015/04/22 | 2,450 | 2,481 | 2,444 | 2,464 | 77,300 |
2015/04/21 | 2,430 | 2,457 | 2,430 | 2,454 | 53,600 |
2015/04/20 | 2,435 | 2,463 | 2,421 | 2,440 | 76,100 |
2015/04/17 | 2,467 | 2,482 | 2,435 | 2,467 | 109,400 |
2015/04/16 | 2,461 | 2,465 | 2,426 | 2,450 | 90,300 |
2015/04/15 | 2,497 | 2,497 | 2,464 | 2,467 | 111,100 |
2015/04/14 | 2,491 | 2,514 | 2,488 | 2,499 | 46,800 |
2015/04/13 | 2,508 | 2,520 | 2,487 | 2,498 | 70,500 |
2015/04/10 | 2,513 | 2,527 | 2,508 | 2,508 | 64,100 |
2015/04/09 | 2,505 | 2,518 | 2,495 | 2,511 | 66,000 |
2015/04/08 | 2,510 | 2,520 | 2,498 | 2,504 | 75,900 |
2015/04/07 | 2,513 | 2,513 | 2,483 | 2,499 | 136,800 |
2015/04/06 | 2,519 | 2,539 | 2,510 | 2,513 | 62,800 |
2015/04/03 | 2,510 | 2,534 | 2,508 | 2,519 | 84,400 |
2015/04/02 | 2,499 | 2,533 | 2,496 | 2,510 | 98,100 |
2015/04/01 | 2,530 | 2,533 | 2,487 | 2,499 | 113,200 |
2015/03/31 | 2,589 | 2,595 | 2,543 | 2,549 | 98,400 |
2015/03/30 | 2,564 | 2,598 | 2,560 | 2,569 | 129,300 |
2015/03/27 | 2,545 | 2,585 | 2,530 | 2,571 | 353,500 |
2015/03/26 | 2,600 | 2,608 | 2,568 | 2,568 | 371,600 |
2015/03/25 | 2,623 | 2,623 | 2,599 | 2,612 | 227,600 |
2015/03/24 | 2,631 | 2,634 | 2,605 | 2,626 | 142,100 |
2015/03/23 | 2,620 | 2,646 | 2,608 | 2,636 | 134,500 |
2015/03/20 | 2,654 | 2,657 | 2,614 | 2,621 | 195,500 |
2015/03/19 | 2,674 | 2,684 | 2,654 | 2,659 | 130,800 |
2015/03/18 | 2,692 | 2,692 | 2,656 | 2,671 | 200,500 |
2015/03/17 | 2,690 | 2,709 | 2,681 | 2,691 | 115,100 |
2015/03/16 | 2,687 | 2,691 | 2,667 | 2,673 | 125,700 |
2015/03/13 | 2,708 | 2,710 | 2,681 | 2,693 | 137,600 |
2015/03/12 | 2,660 | 2,700 | 2,660 | 2,698 | 125,800 |
2015/03/11 | 2,618 | 2,650 | 2,612 | 2,646 | 111,900 |
2015/03/10 | 2,600 | 2,628 | 2,600 | 2,612 | 104,400 |
2015/03/09 | 2,573 | 2,596 | 2,563 | 2,590 | 104,500 |
2015/03/06 | 2,571 | 2,581 | 2,565 | 2,574 | 69,800 |
2015/03/05 | 2,546 | 2,574 | 2,545 | 2,571 | 72,800 |
2015/03/04 | 2,544 | 2,550 | 2,530 | 2,546 | 59,100 |
2015/03/03 | 2,499 | 2,546 | 2,496 | 2,543 | 127,400 |
2015/03/02 | 2,485 | 2,500 | 2,484 | 2,490 | 55,200 |
2015/02/27 | 2,470 | 2,499 | 2,470 | 2,484 | 75,500 |
2015/02/26 | 2,460 | 2,476 | 2,454 | 2,468 | 70,400 |
2015/02/25 | 2,460 | 2,460 | 2,440 | 2,452 | 49,800 |
2015/02/24 | 2,423 | 2,457 | 2,423 | 2,455 | 79,700 |
2015/02/23 | 2,436 | 2,438 | 2,420 | 2,431 | 53,000 |
2015/02/20 | 2,426 | 2,440 | 2,414 | 2,435 | 61,400 |
2015/02/19 | 2,446 | 2,446 | 2,410 | 2,425 | 130,700 |
2015/02/18 | 2,451 | 2,460 | 2,442 | 2,446 | 64,000 |
2015/02/17 | 2,434 | 2,453 | 2,423 | 2,446 | 57,900 |
2015/02/16 | 2,423 | 2,450 | 2,413 | 2,434 | 52,000 |
2015/02/13 | 2,412 | 2,439 | 2,410 | 2,412 | 76,300 |
2015/02/12 | 2,420 | 2,448 | 2,406 | 2,412 | 83,200 |
2015/02/10 | 2,412 | 2,419 | 2,398 | 2,416 | 41,600 |
2015/02/09 | 2,410 | 2,414 | 2,388 | 2,411 | 52,800 |
2015/02/06 | 2,411 | 2,428 | 2,404 | 2,419 | 39,000 |
2015/02/05 | 2,420 | 2,423 | 2,401 | 2,414 | 41,200 |
2015/02/04 | 2,383 | 2,430 | 2,383 | 2,425 | 64,300 |
2015/02/03 | 2,450 | 2,452 | 2,378 | 2,388 | 106,700 |
2015/02/02 | 2,443 | 2,449 | 2,414 | 2,448 | 70,200 |
2015/01/30 | 2,470 | 2,477 | 2,426 | 2,445 | 88,800 |
2015/01/29 | 2,420 | 2,473 | 2,413 | 2,454 | 95,400 |
2015/01/28 | 2,380 | 2,430 | 2,369 | 2,423 | 91,900 |
2015/01/27 | 2,350 | 2,382 | 2,350 | 2,379 | 72,500 |
2015/01/26 | 2,339 | 2,350 | 2,335 | 2,346 | 30,400 |
2015/01/23 | 2,344 | 2,353 | 2,325 | 2,339 | 44,200 |
2015/01/22 | 2,355 | 2,362 | 2,310 | 2,332 | 73,000 |
2015/01/21 | 2,325 | 2,352 | 2,314 | 2,347 | 92,200 |
2015/01/20 | 2,300 | 2,325 | 2,292 | 2,313 | 84,600 |
2015/01/19 | 2,301 | 2,305 | 2,275 | 2,295 | 63,400 |
2015/01/16 | 2,295 | 2,299 | 2,266 | 2,290 | 61,400 |
2015/01/15 | 2,280 | 2,318 | 2,280 | 2,299 | 95,100 |
2015/01/14 | 2,290 | 2,297 | 2,258 | 2,264 | 82,100 |
2015/01/13 | 2,255 | 2,299 | 2,253 | 2,283 | 148,500 |
2015/01/09 | 2,273 | 2,278 | 2,242 | 2,252 | 72,000 |
2015/01/08 | 2,227 | 2,285 | 2,226 | 2,264 | 153,100 |
2015/01/07 | 2,221 | 2,230 | 2,206 | 2,207 | 74,300 |
2015/01/06 | 2,217 | 2,243 | 2,216 | 2,234 | 118,700 |
2015/01/05 | 2,230 | 2,243 | 2,217 | 2,217 | 87,800 |