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
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

このページの先頭へ