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 |
|---|---|---|---|---|---|
| 2023/12/29 | 3,280 | 3,300 | 3,275 | 3,285 | 72,200 |
| 2023/12/28 | 3,250 | 3,275 | 3,250 | 3,275 | 33,000 |
| 2023/12/27 | 3,240 | 3,260 | 3,235 | 3,260 | 66,100 |
| 2023/12/26 | 3,250 | 3,250 | 3,230 | 3,245 | 42,400 |
| 2023/12/25 | 3,230 | 3,255 | 3,225 | 3,240 | 50,500 |
| 2023/12/22 | 3,215 | 3,230 | 3,205 | 3,225 | 54,200 |
| 2023/12/21 | 3,215 | 3,230 | 3,205 | 3,215 | 54,400 |
| 2023/12/20 | 3,215 | 3,230 | 3,215 | 3,225 | 31,000 |
| 2023/12/19 | 3,230 | 3,235 | 3,200 | 3,215 | 53,900 |
| 2023/12/18 | 3,205 | 3,230 | 3,190 | 3,230 | 88,600 |
| 2023/12/15 | 3,245 | 3,245 | 3,205 | 3,210 | 89,300 |
| 2023/12/14 | 3,265 | 3,265 | 3,235 | 3,250 | 50,500 |
| 2023/12/13 | 3,260 | 3,270 | 3,250 | 3,265 | 47,100 |
| 2023/12/12 | 3,260 | 3,260 | 3,235 | 3,245 | 52,800 |
| 2023/12/11 | 3,235 | 3,255 | 3,235 | 3,255 | 41,600 |
| 2023/12/08 | 3,235 | 3,250 | 3,220 | 3,230 | 80,400 |
| 2023/12/07 | 3,255 | 3,265 | 3,235 | 3,235 | 52,700 |
| 2023/12/06 | 3,255 | 3,270 | 3,250 | 3,260 | 44,700 |
| 2023/12/05 | 3,285 | 3,290 | 3,250 | 3,255 | 66,000 |
| 2023/12/04 | 3,300 | 3,305 | 3,275 | 3,285 | 56,000 |
| 2023/12/01 | 3,335 | 3,340 | 3,300 | 3,305 | 80,800 |
| 2023/11/30 | 3,285 | 3,335 | 3,275 | 3,335 | 213,000 |
| 2023/11/29 | 3,275 | 3,305 | 3,275 | 3,285 | 82,700 |
| 2023/11/28 | 3,235 | 3,275 | 3,225 | 3,275 | 92,200 |
| 2023/11/27 | 3,235 | 3,235 | 3,210 | 3,230 | 71,400 |
| 2023/11/24 | 3,230 | 3,230 | 3,205 | 3,230 | 74,200 |
| 2023/11/22 | 3,220 | 3,225 | 3,205 | 3,220 | 66,800 |
| 2023/11/21 | 3,205 | 3,230 | 3,200 | 3,225 | 84,500 |
| 2023/11/20 | 3,255 | 3,255 | 3,205 | 3,205 | 82,500 |
| 2023/11/17 | 3,220 | 3,235 | 3,205 | 3,235 | 57,900 |
| 2023/11/16 | 3,280 | 3,280 | 3,215 | 3,220 | 74,000 |
| 2023/11/15 | 3,290 | 3,290 | 3,255 | 3,265 | 60,700 |
| 2023/11/14 | 3,270 | 3,285 | 3,245 | 3,270 | 77,000 |
| 2023/11/13 | 3,285 | 3,310 | 3,260 | 3,265 | 59,900 |
| 2023/11/10 | 3,240 | 3,260 | 3,225 | 3,250 | 64,400 |
| 2023/11/09 | 3,265 | 3,265 | 3,230 | 3,250 | 46,500 |
| 2023/11/08 | 3,260 | 3,275 | 3,240 | 3,270 | 79,100 |
| 2023/11/07 | 3,275 | 3,285 | 3,250 | 3,260 | 69,300 |
| 2023/11/06 | 3,290 | 3,300 | 3,270 | 3,285 | 70,200 |
| 2023/11/02 | 3,300 | 3,305 | 3,250 | 3,275 | 59,000 |
| 2023/11/01 | 3,300 | 3,305 | 3,285 | 3,295 | 80,500 |
| 2023/10/31 | 3,245 | 3,300 | 3,235 | 3,295 | 98,800 |
| 2023/10/30 | 3,235 | 3,255 | 3,230 | 3,245 | 86,500 |
| 2023/10/27 | 3,235 | 3,245 | 3,220 | 3,245 | 47,000 |
| 2023/10/26 | 3,225 | 3,260 | 3,220 | 3,235 | 74,500 |
| 2023/10/25 | 3,220 | 3,235 | 3,205 | 3,225 | 45,100 |
| 2023/10/24 | 3,220 | 3,245 | 3,205 | 3,225 | 61,300 |
| 2023/10/23 | 3,220 | 3,225 | 3,205 | 3,210 | 51,100 |
| 2023/10/20 | 3,200 | 3,255 | 3,200 | 3,225 | 83,600 |
| 2023/10/19 | 3,170 | 3,210 | 3,170 | 3,200 | 50,900 |
| 2023/10/18 | 3,200 | 3,205 | 3,165 | 3,200 | 64,200 |
| 2023/10/17 | 3,200 | 3,220 | 3,185 | 3,200 | 43,200 |
| 2023/10/16 | 3,265 | 3,265 | 3,190 | 3,195 | 88,500 |
| 2023/10/13 | 3,275 | 3,275 | 3,245 | 3,260 | 70,500 |
| 2023/10/12 | 3,255 | 3,280 | 3,240 | 3,270 | 53,500 |
| 2023/10/11 | 3,270 | 3,280 | 3,255 | 3,265 | 41,600 |
| 2023/10/10 | 3,260 | 3,280 | 3,245 | 3,275 | 79,600 |
| 2023/10/06 | 3,270 | 3,285 | 3,265 | 3,275 | 57,000 |
| 2023/10/05 | 3,220 | 3,280 | 3,220 | 3,275 | 88,300 |
| 2023/10/04 | 3,210 | 3,260 | 3,205 | 3,235 | 136,500 |
| 2023/10/03 | 3,220 | 3,260 | 3,205 | 3,225 | 88,100 |
| 2023/10/02 | 3,270 | 3,280 | 3,205 | 3,210 | 162,200 |
| 2023/09/29 | 3,320 | 3,335 | 3,285 | 3,290 | 144,100 |
| 2023/09/28 | 3,330 | 3,335 | 3,290 | 3,295 | 315,100 |
| 2023/09/27 | 3,410 | 3,415 | 3,355 | 3,380 | 681,700 |
| 2023/09/26 | 3,385 | 3,415 | 3,380 | 3,415 | 208,300 |
| 2023/09/25 | 3,360 | 3,395 | 3,355 | 3,395 | 260,700 |
| 2023/09/22 | 3,375 | 3,380 | 3,350 | 3,350 | 207,600 |
| 2023/09/21 | 3,365 | 3,385 | 3,360 | 3,375 | 244,400 |
| 2023/09/20 | 3,360 | 3,365 | 3,340 | 3,350 | 158,300 |
| 2023/09/19 | 3,335 | 3,345 | 3,315 | 3,345 | 265,300 |
| 2023/09/15 | 3,340 | 3,360 | 3,310 | 3,345 | 345,500 |
| 2023/09/14 | 3,350 | 3,350 | 3,325 | 3,335 | 370,400 |
| 2023/09/13 | 3,375 | 3,375 | 3,340 | 3,340 | 165,400 |
| 2023/09/12 | 3,340 | 3,360 | 3,340 | 3,355 | 145,200 |
| 2023/09/11 | 3,360 | 3,375 | 3,335 | 3,340 | 253,100 |
| 2023/09/08 | 3,370 | 3,385 | 3,355 | 3,360 | 184,000 |
| 2023/09/07 | 3,380 | 3,400 | 3,370 | 3,380 | 172,400 |
| 2023/09/06 | 3,390 | 3,390 | 3,355 | 3,375 | 130,800 |
| 2023/09/05 | 3,420 | 3,425 | 3,395 | 3,400 | 104,200 |
| 2023/09/04 | 3,410 | 3,430 | 3,395 | 3,420 | 151,000 |
| 2023/09/01 | 3,410 | 3,420 | 3,395 | 3,410 | 122,400 |
| 2023/08/31 | 3,385 | 3,420 | 3,385 | 3,410 | 118,000 |
| 2023/08/30 | 3,360 | 3,380 | 3,345 | 3,370 | 80,400 |
| 2023/08/29 | 3,335 | 3,360 | 3,335 | 3,360 | 34,500 |
| 2023/08/28 | 3,360 | 3,365 | 3,330 | 3,340 | 41,000 |
| 2023/08/25 | 3,360 | 3,365 | 3,340 | 3,350 | 34,700 |
| 2023/08/24 | 3,350 | 3,375 | 3,335 | 3,360 | 54,700 |
| 2023/08/23 | 3,345 | 3,350 | 3,330 | 3,350 | 40,700 |
| 2023/08/22 | 3,345 | 3,345 | 3,325 | 3,340 | 35,000 |
| 2023/08/21 | 3,295 | 3,350 | 3,295 | 3,330 | 52,300 |
| 2023/08/18 | 3,290 | 3,295 | 3,265 | 3,290 | 62,600 |
| 2023/08/17 | 3,330 | 3,340 | 3,290 | 3,305 | 67,800 |
| 2023/08/16 | 3,400 | 3,400 | 3,340 | 3,340 | 73,400 |
| 2023/08/15 | 3,390 | 3,415 | 3,370 | 3,410 | 60,500 |
| 2023/08/14 | 3,380 | 3,425 | 3,340 | 3,395 | 150,300 |
| 2023/08/10 | 3,360 | 3,360 | 3,320 | 3,355 | 45,100 |
| 2023/08/09 | 3,370 | 3,380 | 3,345 | 3,350 | 65,100 |
| 2023/08/08 | 3,345 | 3,380 | 3,345 | 3,360 | 55,300 |
| 2023/08/07 | 3,315 | 3,355 | 3,310 | 3,355 | 65,400 |
| 2023/08/04 | 3,295 | 3,325 | 3,290 | 3,305 | 53,800 |
| 2023/08/03 | 3,260 | 3,305 | 3,255 | 3,295 | 78,600 |
| 2023/08/02 | 3,315 | 3,335 | 3,275 | 3,280 | 104,900 |
| 2023/08/01 | 3,280 | 3,280 | 3,260 | 3,275 | 34,700 |
| 2023/07/31 | 3,280 | 3,280 | 3,265 | 3,270 | 55,700 |
| 2023/07/28 | 3,215 | 3,260 | 3,215 | 3,255 | 62,600 |
| 2023/07/27 | 3,235 | 3,250 | 3,225 | 3,250 | 40,000 |
| 2023/07/26 | 3,235 | 3,240 | 3,210 | 3,230 | 43,300 |
| 2023/07/25 | 3,235 | 3,245 | 3,215 | 3,235 | 33,300 |
| 2023/07/24 | 3,240 | 3,245 | 3,170 | 3,235 | 76,400 |
| 2023/07/21 | 3,220 | 3,235 | 3,210 | 3,230 | 35,100 |
| 2023/07/20 | 3,240 | 3,245 | 3,215 | 3,220 | 32,900 |
| 2023/07/19 | 3,230 | 3,240 | 3,225 | 3,235 | 43,600 |
| 2023/07/18 | 3,220 | 3,235 | 3,215 | 3,230 | 40,500 |
| 2023/07/14 | 3,225 | 3,235 | 3,205 | 3,210 | 38,000 |
| 2023/07/13 | 3,225 | 3,235 | 3,215 | 3,230 | 25,700 |
| 2023/07/12 | 3,230 | 3,250 | 3,220 | 3,225 | 39,400 |
| 2023/07/11 | 3,220 | 3,230 | 3,210 | 3,220 | 37,500 |
| 2023/07/10 | 3,200 | 3,230 | 3,190 | 3,220 | 68,800 |
| 2023/07/07 | 3,190 | 3,215 | 3,175 | 3,200 | 62,600 |
| 2023/07/06 | 3,205 | 3,215 | 3,200 | 3,205 | 51,500 |
| 2023/07/05 | 3,250 | 3,250 | 3,220 | 3,225 | 43,000 |
| 2023/07/04 | 3,260 | 3,265 | 3,240 | 3,260 | 45,900 |
| 2023/07/03 | 3,245 | 3,270 | 3,245 | 3,265 | 54,300 |
| 2023/06/30 | 3,250 | 3,250 | 3,220 | 3,230 | 80,900 |
| 2023/06/29 | 3,285 | 3,290 | 3,235 | 3,250 | 52,400 |
| 2023/06/28 | 3,235 | 3,285 | 3,235 | 3,285 | 69,500 |
| 2023/06/27 | 3,215 | 3,245 | 3,200 | 3,235 | 55,000 |
| 2023/06/26 | 3,220 | 3,220 | 3,190 | 3,215 | 47,900 |
| 2023/06/23 | 3,225 | 3,235 | 3,205 | 3,220 | 51,300 |
| 2023/06/22 | 3,240 | 3,250 | 3,225 | 3,225 | 46,000 |
| 2023/06/21 | 3,240 | 3,265 | 3,230 | 3,235 | 72,600 |
| 2023/06/20 | 3,220 | 3,245 | 3,200 | 3,245 | 74,400 |
| 2023/06/19 | 3,240 | 3,240 | 3,195 | 3,215 | 43,300 |
| 2023/06/16 | 3,185 | 3,230 | 3,185 | 3,220 | 94,800 |
| 2023/06/15 | 3,185 | 3,200 | 3,175 | 3,195 | 46,700 |
| 2023/06/14 | 3,205 | 3,205 | 3,175 | 3,185 | 55,000 |
| 2023/06/13 | 3,190 | 3,215 | 3,185 | 3,200 | 85,600 |
| 2023/06/12 | 3,175 | 3,185 | 3,165 | 3,175 | 49,600 |
| 2023/06/09 | 3,140 | 3,170 | 3,130 | 3,160 | 107,500 |
| 2023/06/08 | 3,110 | 3,135 | 3,105 | 3,130 | 76,000 |
| 2023/06/07 | 3,115 | 3,125 | 3,105 | 3,110 | 81,500 |
| 2023/06/06 | 3,130 | 3,135 | 3,100 | 3,125 | 55,600 |
| 2023/06/05 | 3,155 | 3,155 | 3,125 | 3,130 | 58,800 |
| 2023/06/02 | 3,085 | 3,130 | 3,085 | 3,130 | 59,500 |
| 2023/06/01 | 3,100 | 3,115 | 3,085 | 3,085 | 46,700 |
| 2023/05/31 | 3,095 | 3,110 | 3,085 | 3,095 | 109,900 |
| 2023/05/30 | 3,140 | 3,140 | 3,115 | 3,125 | 40,100 |
| 2023/05/29 | 3,160 | 3,160 | 3,135 | 3,140 | 36,300 |
| 2023/05/26 | 3,160 | 3,170 | 3,135 | 3,145 | 44,200 |
| 2023/05/25 | 3,120 | 3,155 | 3,120 | 3,145 | 46,500 |
| 2023/05/24 | 3,145 | 3,145 | 3,125 | 3,135 | 49,400 |
| 2023/05/23 | 3,185 | 3,200 | 3,145 | 3,160 | 71,000 |
| 2023/05/22 | 3,135 | 3,200 | 3,135 | 3,200 | 57,400 |
| 2023/05/19 | 3,190 | 3,190 | 3,140 | 3,150 | 73,900 |
| 2023/05/18 | 3,210 | 3,210 | 3,170 | 3,190 | 81,000 |
| 2023/05/17 | 3,250 | 3,250 | 3,215 | 3,215 | 64,900 |
| 2023/05/16 | 3,220 | 3,260 | 3,220 | 3,245 | 104,200 |
| 2023/05/15 | 3,175 | 3,215 | 3,165 | 3,210 | 99,900 |
| 2023/05/12 | 3,165 | 3,175 | 3,160 | 3,175 | 57,100 |
| 2023/05/11 | 3,160 | 3,170 | 3,155 | 3,155 | 37,600 |
| 2023/05/10 | 3,150 | 3,170 | 3,145 | 3,155 | 76,900 |
| 2023/05/09 | 3,120 | 3,150 | 3,120 | 3,150 | 71,900 |
| 2023/05/08 | 3,130 | 3,150 | 3,125 | 3,130 | 76,600 |
| 2023/05/02 | 3,130 | 3,130 | 3,090 | 3,110 | 42,700 |
| 2023/05/01 | 3,125 | 3,140 | 3,105 | 3,115 | 58,600 |
| 2023/04/28 | 3,115 | 3,125 | 3,105 | 3,125 | 90,000 |
| 2023/04/27 | 3,095 | 3,100 | 3,080 | 3,090 | 54,700 |
| 2023/04/26 | 3,120 | 3,120 | 3,080 | 3,090 | 50,600 |
| 2023/04/25 | 3,120 | 3,125 | 3,105 | 3,120 | 48,100 |
| 2023/04/24 | 3,100 | 3,125 | 3,090 | 3,120 | 83,400 |
| 2023/04/21 | 3,095 | 3,110 | 3,070 | 3,070 | 44,100 |
| 2023/04/20 | 3,100 | 3,120 | 3,085 | 3,090 | 56,800 |
| 2023/04/19 | 3,100 | 3,110 | 3,090 | 3,105 | 56,600 |
| 2023/04/18 | 3,080 | 3,105 | 3,080 | 3,100 | 72,700 |
| 2023/04/17 | 3,085 | 3,105 | 3,075 | 3,080 | 79,100 |
| 2023/04/14 | 3,080 | 3,090 | 3,075 | 3,085 | 71,400 |
| 2023/04/13 | 3,085 | 3,095 | 3,070 | 3,080 | 59,600 |
| 2023/04/12 | 3,070 | 3,090 | 3,065 | 3,080 | 80,800 |
| 2023/04/11 | 3,070 | 3,080 | 3,060 | 3,065 | 92,200 |
| 2023/04/10 | 3,045 | 3,060 | 3,040 | 3,060 | 57,800 |
| 2023/04/07 | 3,045 | 3,060 | 3,040 | 3,050 | 80,000 |
| 2023/04/06 | 3,050 | 3,050 | 3,030 | 3,040 | 88,900 |
| 2023/04/05 | 3,050 | 3,050 | 3,030 | 3,045 | 72,900 |
| 2023/04/04 | 3,045 | 3,060 | 3,035 | 3,055 | 159,600 |
| 2023/04/03 | 3,015 | 3,035 | 3,010 | 3,030 | 121,600 |
| 2023/03/31 | 3,030 | 3,030 | 3,005 | 3,005 | 126,200 |
| 2023/03/30 | 3,025 | 3,025 | 3,000 | 3,015 | 245,700 |
| 2023/03/29 | 3,030 | 3,060 | 3,020 | 3,060 | 501,500 |
| 2023/03/28 | 3,025 | 3,030 | 3,010 | 3,020 | 205,300 |
| 2023/03/27 | 3,025 | 3,025 | 3,010 | 3,025 | 237,400 |
| 2023/03/24 | 3,025 | 3,025 | 3,010 | 3,015 | 460,700 |
| 2023/03/23 | 3,030 | 3,030 | 3,010 | 3,020 | 158,500 |
| 2023/03/22 | 3,020 | 3,035 | 3,020 | 3,030 | 154,900 |
| 2023/03/20 | 3,045 | 3,050 | 3,010 | 3,015 | 234,400 |
| 2023/03/17 | 3,045 | 3,055 | 3,035 | 3,050 | 244,400 |
| 2023/03/16 | 3,045 | 3,060 | 3,035 | 3,050 | 184,000 |
| 2023/03/15 | 3,065 | 3,085 | 3,055 | 3,080 | 123,900 |
| 2023/03/14 | 3,055 | 3,065 | 3,035 | 3,060 | 177,900 |
| 2023/03/13 | 3,075 | 3,080 | 3,060 | 3,075 | 148,000 |
| 2023/03/10 | 3,085 | 3,095 | 3,075 | 3,075 | 202,000 |
| 2023/03/09 | 3,095 | 3,110 | 3,085 | 3,085 | 145,100 |
| 2023/03/08 | 3,100 | 3,100 | 3,085 | 3,090 | 85,000 |
| 2023/03/07 | 3,085 | 3,105 | 3,085 | 3,095 | 101,100 |
| 2023/03/06 | 3,075 | 3,085 | 3,070 | 3,075 | 102,300 |
| 2023/03/03 | 3,080 | 3,085 | 3,060 | 3,065 | 138,600 |
| 2023/03/02 | 3,075 | 3,075 | 3,055 | 3,060 | 78,400 |
| 2023/03/01 | 3,085 | 3,085 | 3,055 | 3,055 | 82,600 |
| 2023/02/28 | 3,075 | 3,085 | 3,065 | 3,085 | 88,200 |
| 2023/02/27 | 3,060 | 3,065 | 3,050 | 3,065 | 50,400 |
| 2023/02/24 | 3,050 | 3,070 | 3,045 | 3,065 | 51,000 |
| 2023/02/22 | 3,050 | 3,065 | 3,050 | 3,055 | 77,900 |
| 2023/02/21 | 3,075 | 3,085 | 3,055 | 3,055 | 66,100 |
| 2023/02/20 | 3,100 | 3,110 | 3,080 | 3,080 | 48,500 |
| 2023/02/17 | 3,080 | 3,100 | 3,080 | 3,095 | 47,800 |
| 2023/02/16 | 3,080 | 3,090 | 3,065 | 3,090 | 36,500 |
| 2023/02/15 | 3,075 | 3,080 | 3,060 | 3,065 | 59,200 |
| 2023/02/14 | 3,085 | 3,090 | 3,065 | 3,075 | 43,800 |
| 2023/02/13 | 3,065 | 3,075 | 3,060 | 3,060 | 30,500 |
| 2023/02/10 | 3,050 | 3,080 | 3,050 | 3,060 | 45,800 |
| 2023/02/09 | 3,055 | 3,070 | 3,055 | 3,055 | 28,200 |
| 2023/02/08 | 3,070 | 3,075 | 3,060 | 3,060 | 30,900 |
| 2023/02/07 | 3,080 | 3,090 | 3,060 | 3,070 | 34,900 |
| 2023/02/06 | 3,065 | 3,075 | 3,050 | 3,070 | 37,200 |
| 2023/02/03 | 3,065 | 3,065 | 3,045 | 3,055 | 43,100 |
| 2023/02/02 | 3,060 | 3,075 | 3,055 | 3,060 | 29,300 |
| 2023/02/01 | 3,095 | 3,095 | 3,060 | 3,060 | 34,400 |
| 2023/01/31 | 3,085 | 3,090 | 3,070 | 3,080 | 52,800 |
| 2023/01/30 | 3,060 | 3,075 | 3,060 | 3,070 | 37,400 |
| 2023/01/27 | 3,060 | 3,060 | 3,050 | 3,055 | 32,500 |
| 2023/01/26 | 3,060 | 3,075 | 3,055 | 3,055 | 27,300 |
| 2023/01/25 | 3,050 | 3,070 | 3,050 | 3,060 | 32,500 |
| 2023/01/24 | 3,050 | 3,060 | 3,035 | 3,050 | 52,400 |
| 2023/01/23 | 3,065 | 3,070 | 3,045 | 3,050 | 39,000 |
| 2023/01/20 | 3,045 | 3,055 | 3,045 | 3,045 | 23,700 |
| 2023/01/19 | 3,040 | 3,050 | 3,040 | 3,050 | 43,600 |
| 2023/01/18 | 3,040 | 3,065 | 3,040 | 3,050 | 36,200 |
| 2023/01/17 | 3,055 | 3,060 | 3,035 | 3,035 | 35,000 |
| 2023/01/16 | 3,045 | 3,070 | 3,045 | 3,065 | 31,500 |
| 2023/01/13 | 3,045 | 3,060 | 3,040 | 3,045 | 52,700 |
| 2023/01/12 | 3,050 | 3,055 | 3,040 | 3,050 | 30,100 |
| 2023/01/11 | 3,055 | 3,070 | 3,045 | 3,050 | 35,600 |
| 2023/01/10 | 3,070 | 3,085 | 3,040 | 3,045 | 49,900 |
| 2023/01/06 | 3,050 | 3,065 | 3,045 | 3,055 | 50,200 |
| 2023/01/05 | 3,040 | 3,055 | 3,030 | 3,055 | 61,300 |
| 2023/01/04 | 3,065 | 3,065 | 3,040 | 3,055 | 54,000 |