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 |