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
2019/12/30 3,065 3,065 3,010 3,015 71,900
2019/12/27 3,070 3,100 3,060 3,085 85,600
2019/12/26 3,030 3,060 3,025 3,060 48,700
2019/12/25 3,040 3,040 3,020 3,035 29,200
2019/12/24 3,040 3,045 3,025 3,045 28,600
2019/12/23 3,030 3,045 3,030 3,040 23,200
2019/12/20 3,035 3,065 3,025 3,055 37,900
2019/12/19 3,050 3,085 3,025 3,035 46,600
2019/12/18 3,075 3,075 3,025 3,050 45,700
2019/12/17 3,075 3,090 3,060 3,085 46,000
2019/12/16 3,060 3,090 3,060 3,075 34,800
2019/12/13 3,095 3,095 3,055 3,060 76,500
2019/12/12 3,090 3,090 3,070 3,075 30,300
2019/12/11 3,080 3,090 3,070 3,080 40,000
2019/12/10 3,090 3,100 3,070 3,075 58,800
2019/12/09 3,055 3,085 3,050 3,080 38,600
2019/12/06 3,050 3,065 3,040 3,055 40,500
2019/12/05 3,035 3,065 3,035 3,065 31,400
2019/12/04 3,010 3,055 3,005 3,055 49,500
2019/12/03 3,055 3,060 3,025 3,030 55,300
2019/12/02 3,060 3,095 3,055 3,070 71,800
2019/11/29 3,075 3,090 3,065 3,070 43,700
2019/11/28 3,080 3,085 3,060 3,075 26,100
2019/11/27 3,060 3,090 3,060 3,080 33,800
2019/11/26 3,080 3,085 3,055 3,060 72,300
2019/11/25 3,075 3,085 3,060 3,070 27,700
2019/11/22 3,040 3,075 3,020 3,075 51,300
2019/11/21 3,040 3,050 2,995 3,040 68,100
2019/11/20 3,030 3,055 3,025 3,040 42,600
2019/11/19 3,035 3,060 3,030 3,055 43,600
2019/11/18 3,040 3,070 3,035 3,050 51,400
2019/11/15 3,060 3,085 3,040 3,055 62,500
2019/11/14 3,055 3,080 3,030 3,050 73,700
2019/11/13 3,040 3,080 3,030 3,055 86,100
2019/11/12 3,040 3,080 3,020 3,060 144,600
2019/11/11 2,961 3,120 2,943 3,045 324,700
2019/11/08 2,850 2,859 2,828 2,841 81,500
2019/11/07 2,820 2,844 2,813 2,839 69,100
2019/11/06 2,820 2,825 2,786 2,812 44,900
2019/11/05 2,780 2,832 2,773 2,822 143,000
2019/11/01 2,729 2,763 2,720 2,761 50,600
2019/10/31 2,772 2,783 2,736 2,742 100,500
2019/10/30 2,772 2,777 2,755 2,767 68,800
2019/10/29 2,792 2,808 2,766 2,769 94,100
2019/10/28 2,774 2,800 2,771 2,791 81,400
2019/10/25 2,734 2,762 2,729 2,757 102,000
2019/10/24 2,740 2,750 2,715 2,726 65,300
2019/10/23 2,702 2,727 2,684 2,727 88,200
2019/10/21 2,663 2,703 2,663 2,686 46,700
2019/10/18 2,700 2,712 2,663 2,663 62,700
2019/10/17 2,691 2,701 2,681 2,682 79,100
2019/10/16 2,700 2,722 2,677 2,684 113,800
2019/10/15 2,687 2,698 2,667 2,686 77,800
2019/10/11 2,660 2,687 2,646 2,660 128,000
2019/10/10 2,679 2,691 2,626 2,663 121,400
2019/10/09 2,664 2,708 2,664 2,675 185,000
2019/10/08 2,630 2,678 2,630 2,666 228,600
2019/10/07 2,564 2,591 2,556 2,584 100,200
2019/10/04 2,488 2,545 2,480 2,538 90,100
2019/10/03 2,486 2,503 2,474 2,491 46,100
2019/10/02 2,482 2,525 2,470 2,510 73,300
2019/10/01 2,474 2,498 2,470 2,475 67,800
2019/09/30 2,517 2,546 2,470 2,474 170,500
2019/09/27 2,550 2,574 2,506 2,536 294,800
2019/09/26 2,605 2,626 2,590 2,598 425,500
2019/09/25 2,604 2,608 2,574 2,586 154,600
2019/09/24 2,552 2,614 2,552 2,593 205,700
2019/09/20 2,511 2,570 2,511 2,552 278,000
2019/09/19 2,475 2,544 2,465 2,516 172,300
2019/09/18 2,517 2,518 2,475 2,486 148,700
2019/09/17 2,495 2,515 2,480 2,507 165,600
2019/09/13 2,485 2,506 2,458 2,497 166,100
2019/09/12 2,460 2,516 2,460 2,485 186,200
2019/09/11 2,403 2,459 2,402 2,446 186,400
2019/09/10 2,375 2,442 2,372 2,423 223,700
2019/09/09 2,344 2,383 2,344 2,378 132,600
2019/09/06 2,370 2,380 2,341 2,344 91,100
2019/09/05 2,347 2,380 2,346 2,359 134,600
2019/09/04 2,344 2,350 2,326 2,332 73,300
2019/09/03 2,326 2,364 2,326 2,353 98,400
2019/09/02 2,330 2,354 2,318 2,323 88,100
2019/08/30 2,341 2,344 2,316 2,341 112,000
2019/08/29 2,330 2,337 2,312 2,325 64,500
2019/08/28 2,347 2,349 2,323 2,327 71,500
2019/08/27 2,352 2,358 2,345 2,347 43,300
2019/08/26 2,301 2,338 2,291 2,332 96,800
2019/08/23 2,326 2,351 2,326 2,341 62,400
2019/08/22 2,328 2,328 2,308 2,322 57,700
2019/08/21 2,325 2,326 2,302 2,323 51,900
2019/08/20 2,333 2,339 2,325 2,339 38,100
2019/08/19 2,326 2,332 2,298 2,328 61,900
2019/08/16 2,316 2,316 2,293 2,313 82,300
2019/08/15 2,301 2,325 2,290 2,306 141,900
2019/08/14 2,359 2,359 2,303 2,338 147,100
2019/08/13 2,377 2,378 2,311 2,344 182,200
2019/08/09 2,410 2,427 2,405 2,420 47,100
2019/08/08 2,436 2,438 2,412 2,414 91,200
2019/08/07 2,423 2,453 2,415 2,451 51,400
2019/08/06 2,355 2,430 2,331 2,429 90,900
2019/08/05 2,395 2,420 2,359 2,399 70,300
2019/08/02 2,416 2,439 2,388 2,403 96,100
2019/08/01 2,425 2,444 2,408 2,437 44,900
2019/07/31 2,501 2,501 2,430 2,433 146,200
2019/07/30 2,491 2,510 2,487 2,510 70,900
2019/07/29 2,460 2,489 2,459 2,480 62,000
2019/07/26 2,452 2,458 2,430 2,458 43,100
2019/07/25 2,441 2,459 2,440 2,456 41,400
2019/07/24 2,430 2,441 2,412 2,440 45,200
2019/07/23 2,420 2,444 2,410 2,436 68,000
2019/07/22 2,424 2,425 2,398 2,414 42,900
2019/07/19 2,393 2,438 2,388 2,428 77,300
2019/07/18 2,420 2,449 2,386 2,390 90,900
2019/07/17 2,428 2,444 2,417 2,424 65,400
2019/07/16 2,410 2,426 2,385 2,423 57,100
2019/07/12 2,409 2,426 2,399 2,409 51,900
2019/07/11 2,380 2,406 2,378 2,401 36,500
2019/07/10 2,384 2,386 2,367 2,379 69,100
2019/07/09 2,406 2,420 2,372 2,384 101,600
2019/07/08 2,460 2,460 2,402 2,407 100,300
2019/07/05 2,463 2,469 2,446 2,461 74,600
2019/07/04 2,438 2,474 2,438 2,471 58,000
2019/07/03 2,421 2,460 2,416 2,433 119,000
2019/07/02 2,415 2,425 2,398 2,421 51,000
2019/07/01 2,389 2,419 2,381 2,408 108,500
2019/06/28 2,399 2,402 2,360 2,361 74,600
2019/06/27 2,351 2,399 2,351 2,399 92,700
2019/06/26 2,340 2,362 2,335 2,350 66,200
2019/06/25 2,338 2,404 2,335 2,353 114,500
2019/06/24 2,345 2,345 2,316 2,335 65,200
2019/06/21 2,402 2,402 2,345 2,352 98,700
2019/06/20 2,395 2,409 2,387 2,401 90,800
2019/06/19 2,371 2,399 2,350 2,385 115,600
2019/06/18 2,378 2,411 2,335 2,349 101,100
2019/06/17 2,384 2,408 2,374 2,378 82,800
2019/06/14 2,373 2,385 2,355 2,384 66,700
2019/06/13 2,400 2,400 2,333 2,366 146,200
2019/06/12 2,416 2,422 2,402 2,404 54,100
2019/06/11 2,409 2,418 2,401 2,412 42,200
2019/06/10 2,424 2,429 2,396 2,411 51,700
2019/06/07 2,400 2,411 2,392 2,406 49,700
2019/06/06 2,392 2,409 2,390 2,393 33,800
2019/06/05 2,354 2,399 2,353 2,392 76,400
2019/06/04 2,349 2,349 2,322 2,340 66,100
2019/06/03 2,361 2,361 2,336 2,349 76,100
2019/05/31 2,400 2,400 2,365 2,377 76,900
2019/05/30 2,397 2,421 2,387 2,409 64,700
2019/05/29 2,394 2,437 2,375 2,416 75,400
2019/05/28 2,403 2,417 2,398 2,408 59,600
2019/05/27 2,399 2,413 2,388 2,403 37,200
2019/05/24 2,377 2,406 2,368 2,399 67,900
2019/05/23 2,399 2,399 2,367 2,392 91,200
2019/05/22 2,447 2,448 2,405 2,408 79,800
2019/05/21 2,426 2,439 2,415 2,437 44,400
2019/05/20 2,415 2,429 2,403 2,426 44,800
2019/05/17 2,392 2,405 2,372 2,400 72,000
2019/05/16 2,370 2,395 2,369 2,384 67,500
2019/05/15 2,413 2,413 2,355 2,361 191,100
2019/05/14 2,422 2,422 2,351 2,399 184,100
2019/05/13 2,610 2,616 2,463 2,463 246,900
2019/05/10 2,582 2,630 2,577 2,609 90,800
2019/05/09 2,610 2,610 2,568 2,595 106,800
2019/05/08 2,631 2,645 2,611 2,619 73,200
2019/05/07 2,607 2,653 2,607 2,647 65,800
2019/04/26 2,687 2,689 2,599 2,607 239,700
2019/04/25 2,655 2,688 2,655 2,685 55,600
2019/04/24 2,648 2,674 2,646 2,660 110,800
2019/04/23 2,618 2,645 2,618 2,641 42,800
2019/04/22 2,597 2,622 2,592 2,618 53,000
2019/04/19 2,589 2,624 2,582 2,584 87,100
2019/04/18 2,597 2,597 2,567 2,571 85,000
2019/04/17 2,599 2,612 2,592 2,603 52,400
2019/04/16 2,597 2,610 2,585 2,606 59,500
2019/04/15 2,600 2,616 2,594 2,611 86,700
2019/04/12 2,584 2,589 2,572 2,580 48,000
2019/04/11 2,580 2,585 2,558 2,580 68,200
2019/04/10 2,575 2,613 2,574 2,588 65,300
2019/04/09 2,615 2,615 2,581 2,586 131,500
2019/04/08 2,650 2,650 2,605 2,608 120,600
2019/04/05 2,663 2,678 2,652 2,656 104,600
2019/04/04 2,671 2,683 2,660 2,663 80,400
2019/04/03 2,680 2,706 2,675 2,689 81,400
2019/04/02 2,728 2,735 2,684 2,684 72,600
2019/04/01 2,707 2,731 2,693 2,723 85,500
2019/03/29 2,722 2,729 2,690 2,690 144,100
2019/03/28 2,782 2,782 2,715 2,715 182,400
2019/03/27 2,813 2,826 2,794 2,816 195,100
2019/03/26 2,827 2,866 2,810 2,854 332,600
2019/03/25 2,811 2,837 2,794 2,806 203,800
2019/03/22 2,806 2,832 2,805 2,830 233,500
2019/03/20 2,819 2,821 2,786 2,798 237,900
2019/03/19 2,869 2,872 2,810 2,824 126,600
2019/03/18 2,838 2,866 2,831 2,863 147,300
2019/03/15 2,814 2,835 2,814 2,829 89,100
2019/03/14 2,830 2,830 2,814 2,814 68,700
2019/03/13 2,810 2,828 2,807 2,816 50,900
2019/03/12 2,807 2,828 2,784 2,818 96,500
2019/03/11 2,792 2,811 2,785 2,807 102,100
2019/03/08 2,787 2,800 2,772 2,779 97,200
2019/03/07 2,792 2,819 2,789 2,812 61,900
2019/03/06 2,797 2,802 2,777 2,796 77,000
2019/03/05 2,814 2,820 2,792 2,793 100,700
2019/03/04 2,825 2,840 2,815 2,828 70,200
2019/03/01 2,804 2,820 2,793 2,815 62,100
2019/02/28 2,770 2,806 2,760 2,801 152,600
2019/02/27 2,761 2,787 2,757 2,773 94,400
2019/02/26 2,768 2,781 2,751 2,751 65,600
2019/02/25 2,769 2,777 2,762 2,775 39,800
2019/02/22 2,763 2,779 2,754 2,769 41,800
2019/02/21 2,759 2,773 2,754 2,761 42,600
2019/02/20 2,727 2,776 2,724 2,759 54,600
2019/02/19 2,710 2,734 2,705 2,727 65,600
2019/02/18 2,683 2,712 2,669 2,711 75,600
2019/02/15 2,678 2,678 2,656 2,657 100,000
2019/02/14 2,666 2,701 2,661 2,678 88,100
2019/02/13 2,722 2,722 2,673 2,674 105,400
2019/02/12 2,728 2,743 2,692 2,703 156,600
2019/02/08 2,701 2,727 2,688 2,720 106,500
2019/02/07 2,747 2,747 2,713 2,721 71,700
2019/02/06 2,767 2,767 2,748 2,752 24,300
2019/02/05 2,765 2,780 2,742 2,746 60,000
2019/02/04 2,748 2,769 2,737 2,765 49,600
2019/02/01 2,736 2,761 2,729 2,730 41,100
2019/01/31 2,757 2,772 2,711 2,729 98,400
2019/01/30 2,785 2,785 2,736 2,736 109,600
2019/01/29 2,785 2,798 2,775 2,789 36,600
2019/01/28 2,810 2,810 2,787 2,787 41,000
2019/01/25 2,817 2,838 2,802 2,802 46,800
2019/01/24 2,809 2,832 2,798 2,823 32,800
2019/01/23 2,805 2,830 2,798 2,811 42,600
2019/01/22 2,864 2,874 2,807 2,807 54,000
2019/01/21 2,830 2,840 2,810 2,835 44,100
2019/01/18 2,796 2,820 2,774 2,805 85,600
2019/01/17 2,770 2,788 2,743 2,762 50,200
2019/01/16 2,741 2,781 2,728 2,735 87,600
2019/01/15 2,750 2,752 2,717 2,727 113,100
2019/01/11 2,806 2,818 2,760 2,767 133,900
2019/01/10 2,863 2,868 2,830 2,854 40,900
2019/01/09 2,845 2,886 2,816 2,873 70,400
2019/01/08 2,858 2,871 2,812 2,812 85,400
2019/01/07 2,897 2,905 2,829 2,851 74,500
2019/01/04 2,755 2,844 2,716 2,836 102,100

このページの先頭へ