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
2020/12/30 2,970 2,970 2,915 2,917 68,400
2020/12/29 2,932 2,968 2,926 2,961 94,400
2020/12/28 2,955 2,960 2,894 2,906 77,700
2020/12/25 2,899 2,963 2,883 2,951 99,400
2020/12/24 2,890 2,905 2,869 2,873 43,700
2020/12/23 2,875 2,896 2,859 2,885 45,300
2020/12/22 2,945 2,948 2,853 2,856 101,400
2020/12/21 2,940 2,965 2,940 2,952 93,300
2020/12/18 2,894 2,933 2,889 2,933 99,100
2020/12/17 2,903 2,911 2,878 2,888 67,400
2020/12/16 2,912 2,930 2,882 2,894 85,600
2020/12/15 2,875 2,911 2,868 2,894 94,700
2020/12/14 2,840 2,890 2,839 2,868 130,100
2020/12/11 2,798 2,847 2,791 2,847 168,400
2020/12/10 2,780 2,805 2,776 2,805 248,600
2020/12/09 2,734 2,799 2,734 2,799 198,300
2020/12/08 2,714 2,756 2,714 2,727 104,700
2020/12/07 2,695 2,712 2,685 2,708 108,800
2020/12/04 2,701 2,714 2,692 2,698 119,200
2020/12/03 2,701 2,741 2,691 2,726 121,900
2020/12/02 2,729 2,729 2,697 2,707 119,300
2020/12/01 2,718 2,733 2,690 2,715 106,700
2020/11/30 2,765 2,765 2,703 2,703 145,700
2020/11/27 2,775 2,787 2,762 2,768 94,500
2020/11/26 2,790 2,790 2,760 2,771 106,100
2020/11/25 2,828 2,835 2,793 2,797 111,400
2020/11/24 2,838 2,855 2,813 2,813 89,800
2020/11/20 2,800 2,807 2,795 2,803 45,800
2020/11/19 2,825 2,827 2,790 2,812 87,600
2020/11/18 2,828 2,831 2,808 2,812 70,000
2020/11/17 2,811 2,828 2,787 2,828 116,300
2020/11/16 2,839 2,850 2,765 2,795 247,500
2020/11/13 2,936 2,936 2,873 2,889 57,200
2020/11/12 2,909 2,936 2,900 2,936 59,600
2020/11/11 2,925 2,938 2,894 2,923 81,600
2020/11/10 2,881 2,923 2,879 2,904 96,100
2020/11/09 2,880 2,880 2,841 2,845 54,100
2020/11/06 2,880 2,892 2,851 2,858 53,700
2020/11/05 2,868 2,891 2,849 2,878 92,100
2020/11/04 2,858 2,872 2,822 2,847 54,300
2020/11/02 2,866 2,886 2,841 2,858 49,700
2020/10/30 2,913 2,915 2,834 2,845 55,400
2020/10/29 2,899 2,930 2,881 2,927 60,800
2020/10/28 2,852 2,935 2,839 2,932 105,100
2020/10/27 2,845 2,873 2,817 2,870 74,900
2020/10/26 2,820 2,858 2,814 2,849 56,500
2020/10/23 2,810 2,834 2,798 2,809 47,300
2020/10/22 2,829 2,829 2,781 2,810 56,900
2020/10/21 2,815 2,857 2,814 2,819 47,700
2020/10/20 2,809 2,824 2,799 2,815 44,500
2020/10/19 2,780 2,831 2,778 2,819 71,100
2020/10/16 2,787 2,787 2,750 2,765 57,600
2020/10/15 2,825 2,842 2,777 2,781 95,700
2020/10/14 2,830 2,858 2,825 2,851 47,000
2020/10/13 2,857 2,857 2,816 2,830 47,200
2020/10/12 2,878 2,878 2,842 2,842 44,900
2020/10/09 2,873 2,874 2,846 2,866 72,700
2020/10/08 2,879 2,896 2,870 2,881 52,800
2020/10/07 2,880 2,905 2,866 2,888 55,300
2020/10/06 2,914 2,927 2,864 2,885 77,600
2020/10/05 2,936 2,949 2,897 2,908 91,300
2020/10/02 2,942 2,963 2,901 2,904 140,500
2020/09/30 2,969 2,995 2,905 2,905 172,600
2020/09/29 3,015 3,015 2,917 2,956 395,000
2020/09/28 3,040 3,055 3,005 3,030 651,500
2020/09/25 3,000 3,045 3,000 3,025 276,500
2020/09/24 3,080 3,090 2,996 3,005 356,700
2020/09/23 3,070 3,090 3,060 3,075 307,600
2020/09/18 3,070 3,075 3,045 3,070 249,300
2020/09/17 3,040 3,075 3,030 3,060 100,200
2020/09/16 2,998 3,045 2,985 3,040 97,500
2020/09/15 2,957 2,981 2,940 2,981 65,300
2020/09/14 2,941 2,992 2,930 2,971 113,900
2020/09/11 2,967 2,968 2,934 2,941 289,000
2020/09/10 2,937 2,954 2,914 2,945 81,500
2020/09/09 2,870 2,932 2,870 2,922 101,600
2020/09/08 2,893 2,906 2,864 2,901 94,600
2020/09/07 2,868 2,889 2,865 2,881 113,400
2020/09/04 2,838 2,868 2,835 2,868 135,700
2020/09/03 2,902 2,912 2,868 2,875 88,600
2020/09/02 2,889 2,897 2,858 2,893 90,900
2020/09/01 2,894 2,898 2,860 2,869 63,100
2020/08/31 2,903 2,936 2,903 2,907 69,100
2020/08/28 2,873 2,918 2,835 2,868 112,400
2020/08/27 2,900 2,900 2,872 2,873 41,000
2020/08/26 2,865 2,898 2,846 2,895 43,300
2020/08/25 2,873 2,890 2,862 2,864 50,100
2020/08/24 2,832 2,874 2,830 2,869 67,600
2020/08/21 2,837 2,842 2,814 2,830 46,600
2020/08/20 2,825 2,848 2,813 2,822 38,800
2020/08/19 2,826 2,848 2,820 2,838 28,800
2020/08/18 2,808 2,850 2,800 2,833 37,100
2020/08/17 2,850 2,850 2,814 2,828 39,200
2020/08/14 2,842 2,882 2,837 2,855 52,800
2020/08/13 2,849 2,862 2,819 2,850 70,700
2020/08/12 2,760 2,815 2,746 2,803 90,200
2020/08/11 2,703 2,746 2,670 2,731 160,800
2020/08/07 2,779 2,823 2,775 2,803 86,600
2020/08/06 2,796 2,796 2,772 2,790 26,400
2020/08/05 2,812 2,812 2,768 2,804 38,100
2020/08/04 2,793 2,829 2,784 2,812 48,100
2020/08/03 2,700 2,764 2,700 2,763 42,400
2020/07/31 2,736 2,745 2,709 2,709 56,700
2020/07/30 2,825 2,825 2,747 2,751 45,700
2020/07/29 2,850 2,850 2,791 2,792 51,500
2020/07/28 2,879 2,882 2,843 2,860 57,200
2020/07/27 2,850 2,890 2,824 2,886 45,600
2020/07/22 2,932 2,932 2,858 2,859 48,900
2020/07/21 2,885 2,937 2,880 2,932 58,300
2020/07/20 2,832 2,870 2,820 2,864 39,600
2020/07/17 2,828 2,829 2,786 2,822 32,900
2020/07/16 2,841 2,870 2,826 2,835 44,000
2020/07/15 2,786 2,830 2,776 2,829 70,700
2020/07/14 2,755 2,755 2,717 2,746 51,600
2020/07/13 2,730 2,756 2,719 2,753 70,500
2020/07/10 2,774 2,775 2,680 2,680 154,900
2020/07/09 2,849 2,860 2,800 2,800 60,700
2020/07/08 2,848 2,882 2,841 2,845 57,700
2020/07/07 2,915 2,934 2,835 2,849 104,800
2020/07/06 2,863 2,924 2,854 2,924 44,400
2020/07/03 2,851 2,887 2,826 2,852 53,000
2020/07/02 2,920 2,924 2,829 2,850 117,700
2020/07/01 2,975 2,999 2,895 2,900 68,400
2020/06/30 3,050 3,060 2,973 2,974 77,800
2020/06/29 3,010 3,040 2,997 3,030 71,100
2020/06/26 3,015 3,020 2,981 3,010 61,300
2020/06/25 2,971 3,015 2,960 3,010 88,400
2020/06/24 2,973 2,982 2,961 2,972 34,400
2020/06/23 2,960 2,987 2,945 2,981 68,900
2020/06/22 2,954 2,954 2,918 2,954 39,400
2020/06/19 2,940 2,959 2,904 2,954 70,300
2020/06/18 2,950 2,956 2,919 2,938 48,900
2020/06/17 2,953 2,967 2,937 2,950 31,600
2020/06/16 2,945 2,963 2,922 2,962 69,600
2020/06/15 2,923 2,971 2,909 2,909 65,600
2020/06/12 2,901 2,937 2,884 2,923 73,200
2020/06/11 2,926 2,976 2,926 2,959 62,500
2020/06/10 2,952 2,956 2,923 2,939 67,000
2020/06/09 2,960 2,988 2,958 2,963 67,200
2020/06/08 2,998 2,998 2,921 2,951 73,800
2020/06/05 2,999 3,005 2,960 2,965 67,000
2020/06/04 2,995 2,999 2,965 2,999 66,100
2020/06/03 3,000 3,005 2,963 2,991 64,800
2020/06/02 3,000 3,010 2,988 2,991 52,900
2020/06/01 2,993 2,994 2,952 2,993 59,500
2020/05/29 3,050 3,050 2,995 3,000 82,900
2020/05/28 3,040 3,060 3,020 3,055 102,800
2020/05/27 3,040 3,065 3,000 3,035 92,100
2020/05/26 3,000 3,080 2,999 3,040 157,400
2020/05/25 2,950 2,989 2,949 2,980 83,400
2020/05/22 2,943 2,949 2,921 2,949 50,300
2020/05/21 2,940 2,945 2,912 2,933 71,400
2020/05/20 2,923 2,953 2,923 2,940 61,500
2020/05/19 2,930 2,956 2,899 2,914 58,600
2020/05/18 2,900 2,908 2,873 2,898 58,200
2020/05/15 2,848 2,896 2,822 2,892 75,100
2020/05/14 2,881 2,894 2,846 2,848 72,600
2020/05/13 2,837 2,899 2,825 2,898 59,900
2020/05/12 2,850 2,870 2,834 2,867 64,000
2020/05/11 2,796 2,846 2,781 2,844 96,300
2020/05/08 2,725 2,805 2,717 2,796 116,400
2020/05/07 2,691 2,707 2,671 2,687 68,400
2020/05/01 2,711 2,734 2,698 2,698 66,800
2020/04/30 2,734 2,763 2,720 2,720 111,200
2020/04/28 2,709 2,724 2,667 2,708 86,500
2020/04/27 2,714 2,720 2,684 2,688 78,000
2020/04/24 2,690 2,711 2,653 2,707 76,900
2020/04/23 2,717 2,733 2,683 2,692 88,100
2020/04/22 2,708 2,728 2,681 2,717 75,300
2020/04/21 2,680 2,733 2,675 2,729 84,600
2020/04/20 2,684 2,718 2,674 2,707 70,300
2020/04/17 2,671 2,735 2,647 2,693 126,700
2020/04/16 2,612 2,661 2,604 2,655 109,500
2020/04/15 2,610 2,633 2,587 2,611 125,700
2020/04/14 2,609 2,618 2,584 2,607 83,600
2020/04/13 2,580 2,608 2,554 2,589 76,900
2020/04/10 2,600 2,609 2,537 2,601 104,500
2020/04/09 2,612 2,615 2,522 2,570 110,000
2020/04/08 2,560 2,633 2,521 2,613 177,500
2020/04/07 2,501 2,558 2,460 2,519 109,100
2020/04/06 2,307 2,469 2,292 2,449 143,700
2020/04/03 2,400 2,443 2,345 2,369 103,000
2020/04/02 2,450 2,497 2,402 2,402 88,000
2020/04/01 2,500 2,578 2,466 2,476 144,700
2020/03/31 2,593 2,655 2,503 2,506 237,100
2020/03/30 2,530 2,614 2,519 2,607 312,300
2020/03/27 2,666 2,699 2,594 2,620 556,200
2020/03/26 2,602 2,644 2,570 2,625 216,400
2020/03/25 2,654 2,678 2,576 2,636 211,300
2020/03/24 2,563 2,627 2,553 2,604 232,000
2020/03/23 2,514 2,538 2,395 2,517 350,200
2020/03/19 2,421 2,490 2,392 2,490 403,800
2020/03/18 2,330 2,435 2,303 2,342 331,200
2020/03/17 2,145 2,295 2,110 2,286 240,900
2020/03/16 2,171 2,262 2,154 2,176 260,700
2020/03/13 2,101 2,214 2,014 2,158 300,500
2020/03/12 2,269 2,303 2,176 2,232 227,400
2020/03/11 2,335 2,405 2,331 2,351 154,900
2020/03/10 2,229 2,357 2,153 2,343 259,300
2020/03/09 2,317 2,331 2,251 2,279 237,400
2020/03/06 2,430 2,442 2,361 2,385 193,500
2020/03/05 2,473 2,497 2,436 2,459 167,600
2020/03/04 2,440 2,509 2,428 2,459 179,700
2020/03/03 2,580 2,589 2,454 2,468 279,300
2020/03/02 2,420 2,595 2,404 2,531 248,200
2020/02/28 2,450 2,530 2,442 2,460 530,400
2020/02/27 2,739 2,747 2,586 2,600 629,900
2020/02/26 2,873 2,888 2,847 2,883 80,200
2020/02/25 2,899 2,958 2,882 2,902 111,400
2020/02/21 2,988 3,015 2,984 2,992 49,000
2020/02/20 2,998 3,035 2,985 2,988 48,700
2020/02/19 2,945 3,010 2,945 2,982 59,700
2020/02/18 3,005 3,020 2,948 2,959 71,700
2020/02/17 3,015 3,015 3,000 3,005 37,900
2020/02/14 3,035 3,050 3,025 3,030 38,100
2020/02/13 3,035 3,060 3,020 3,035 47,400
2020/02/12 3,075 3,075 3,030 3,030 47,600
2020/02/10 3,085 3,120 3,065 3,090 54,300
2020/02/07 3,110 3,135 3,080 3,085 57,400
2020/02/06 3,090 3,115 3,090 3,110 65,100
2020/02/05 3,075 3,100 3,070 3,080 56,500
2020/02/04 3,020 3,080 3,005 3,065 82,700
2020/02/03 2,988 3,040 2,988 3,020 57,300
2020/01/31 2,980 3,035 2,980 3,025 49,000
2020/01/30 2,963 2,997 2,957 2,977 54,200
2020/01/29 2,930 2,981 2,930 2,972 49,800
2020/01/28 2,950 2,950 2,920 2,934 55,900
2020/01/27 2,988 2,988 2,956 2,960 60,300
2020/01/24 3,025 3,025 3,000 3,000 29,800
2020/01/23 3,015 3,045 3,010 3,025 42,800
2020/01/22 3,010 3,050 3,010 3,035 30,000
2020/01/21 3,040 3,040 3,020 3,020 31,400
2020/01/20 3,040 3,065 3,035 3,045 44,700
2020/01/17 3,020 3,040 2,995 3,035 58,500
2020/01/16 3,015 3,020 2,993 3,010 50,000
2020/01/15 3,010 3,035 3,000 3,025 48,100
2020/01/14 3,000 3,035 2,976 2,999 128,400
2020/01/10 3,050 3,050 3,025 3,035 37,100
2020/01/09 3,030 3,045 3,015 3,040 35,000
2020/01/08 3,010 3,035 2,987 3,015 53,400
2020/01/07 3,015 3,060 3,015 3,040 59,900
2020/01/06 2,982 3,015 2,977 2,999 52,600

このページの先頭へ