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 |
|---|---|---|---|---|---|
| 2024/12/30 | 3,750 | 3,760 | 3,700 | 3,700 | 42,200 |
| 2024/12/27 | 3,740 | 3,745 | 3,715 | 3,730 | 50,800 |
| 2024/12/26 | 3,690 | 3,720 | 3,685 | 3,720 | 53,100 |
| 2024/12/25 | 3,700 | 3,720 | 3,660 | 3,685 | 46,900 |
| 2024/12/24 | 3,700 | 3,705 | 3,680 | 3,695 | 36,700 |
| 2024/12/23 | 3,710 | 3,740 | 3,705 | 3,710 | 58,900 |
| 2024/12/20 | 3,745 | 3,760 | 3,710 | 3,710 | 68,000 |
| 2024/12/19 | 3,715 | 3,765 | 3,715 | 3,755 | 48,800 |
| 2024/12/18 | 3,775 | 3,775 | 3,730 | 3,730 | 48,000 |
| 2024/12/17 | 3,795 | 3,815 | 3,770 | 3,775 | 53,100 |
| 2024/12/16 | 3,810 | 3,820 | 3,780 | 3,805 | 47,200 |
| 2024/12/13 | 3,780 | 3,845 | 3,780 | 3,820 | 96,900 |
| 2024/12/12 | 3,785 | 3,825 | 3,760 | 3,810 | 92,800 |
| 2024/12/11 | 3,735 | 3,775 | 3,735 | 3,765 | 62,600 |
| 2024/12/10 | 3,715 | 3,740 | 3,680 | 3,735 | 55,900 |
| 2024/12/09 | 3,670 | 3,710 | 3,665 | 3,710 | 51,700 |
| 2024/12/06 | 3,690 | 3,705 | 3,665 | 3,675 | 27,800 |
| 2024/12/05 | 3,690 | 3,695 | 3,665 | 3,685 | 41,500 |
| 2024/12/04 | 3,685 | 3,705 | 3,680 | 3,690 | 54,700 |
| 2024/12/03 | 3,615 | 3,700 | 3,615 | 3,680 | 92,800 |
| 2024/12/02 | 3,600 | 3,630 | 3,575 | 3,615 | 52,400 |
| 2024/11/29 | 3,600 | 3,610 | 3,590 | 3,600 | 26,300 |
| 2024/11/28 | 3,575 | 3,590 | 3,565 | 3,590 | 35,600 |
| 2024/11/27 | 3,585 | 3,600 | 3,555 | 3,570 | 45,800 |
| 2024/11/26 | 3,620 | 3,635 | 3,570 | 3,585 | 48,100 |
| 2024/11/25 | 3,665 | 3,665 | 3,615 | 3,615 | 63,200 |
| 2024/11/22 | 3,645 | 3,675 | 3,645 | 3,660 | 36,800 |
| 2024/11/21 | 3,640 | 3,665 | 3,625 | 3,640 | 43,600 |
| 2024/11/20 | 3,625 | 3,665 | 3,620 | 3,650 | 46,000 |
| 2024/11/19 | 3,595 | 3,630 | 3,595 | 3,625 | 29,300 |
| 2024/11/18 | 3,600 | 3,625 | 3,585 | 3,585 | 35,800 |
| 2024/11/15 | 3,640 | 3,640 | 3,605 | 3,605 | 41,700 |
| 2024/11/14 | 3,640 | 3,640 | 3,605 | 3,605 | 37,400 |
| 2024/11/13 | 3,595 | 3,640 | 3,595 | 3,630 | 57,800 |
| 2024/11/12 | 3,625 | 3,625 | 3,575 | 3,600 | 57,400 |
| 2024/11/11 | 3,565 | 3,635 | 3,565 | 3,610 | 94,000 |
| 2024/11/08 | 3,565 | 3,595 | 3,550 | 3,560 | 50,400 |
| 2024/11/07 | 3,570 | 3,575 | 3,550 | 3,555 | 63,100 |
| 2024/11/06 | 3,590 | 3,605 | 3,555 | 3,565 | 57,200 |
| 2024/11/05 | 3,595 | 3,600 | 3,555 | 3,580 | 54,200 |
| 2024/11/01 | 3,590 | 3,615 | 3,570 | 3,570 | 46,200 |
| 2024/10/31 | 3,615 | 3,625 | 3,600 | 3,600 | 57,800 |
| 2024/10/30 | 3,600 | 3,620 | 3,580 | 3,600 | 100,200 |
| 2024/10/29 | 3,570 | 3,595 | 3,555 | 3,590 | 55,800 |
| 2024/10/28 | 3,555 | 3,590 | 3,555 | 3,560 | 48,300 |
| 2024/10/25 | 3,585 | 3,585 | 3,550 | 3,555 | 47,700 |
| 2024/10/24 | 3,545 | 3,580 | 3,540 | 3,575 | 52,400 |
| 2024/10/23 | 3,555 | 3,570 | 3,535 | 3,545 | 48,200 |
| 2024/10/22 | 3,580 | 3,585 | 3,540 | 3,555 | 66,500 |
| 2024/10/21 | 3,615 | 3,620 | 3,595 | 3,595 | 42,100 |
| 2024/10/18 | 3,600 | 3,635 | 3,600 | 3,630 | 57,400 |
| 2024/10/17 | 3,645 | 3,650 | 3,605 | 3,610 | 71,000 |
| 2024/10/16 | 3,665 | 3,700 | 3,645 | 3,645 | 70,400 |
| 2024/10/15 | 3,685 | 3,705 | 3,660 | 3,665 | 96,900 |
| 2024/10/11 | 3,730 | 3,745 | 3,670 | 3,675 | 84,900 |
| 2024/10/10 | 3,760 | 3,765 | 3,720 | 3,730 | 96,100 |
| 2024/10/09 | 3,695 | 3,785 | 3,685 | 3,780 | 162,100 |
| 2024/10/08 | 3,655 | 3,695 | 3,645 | 3,695 | 91,800 |
| 2024/10/07 | 3,635 | 3,670 | 3,610 | 3,670 | 107,600 |
| 2024/10/04 | 3,615 | 3,645 | 3,600 | 3,640 | 120,800 |
| 2024/10/03 | 3,615 | 3,635 | 3,580 | 3,590 | 102,000 |
| 2024/10/02 | 3,640 | 3,660 | 3,575 | 3,590 | 137,600 |
| 2024/10/01 | 3,590 | 3,635 | 3,565 | 3,635 | 150,100 |
| 2024/09/30 | 3,510 | 3,595 | 3,495 | 3,580 | 219,600 |
| 2024/09/27 | 3,450 | 3,590 | 3,440 | 3,525 | 567,000 |
| 2024/09/26 | 3,450 | 3,480 | 3,450 | 3,470 | 830,500 |
| 2024/09/25 | 3,460 | 3,475 | 3,440 | 3,455 | 260,600 |
| 2024/09/24 | 3,490 | 3,500 | 3,455 | 3,470 | 260,000 |
| 2024/09/20 | 3,465 | 3,480 | 3,440 | 3,470 | 249,000 |
| 2024/09/19 | 3,455 | 3,475 | 3,445 | 3,450 | 352,500 |
| 2024/09/18 | 3,485 | 3,495 | 3,455 | 3,470 | 127,900 |
| 2024/09/17 | 3,460 | 3,485 | 3,445 | 3,485 | 246,300 |
| 2024/09/13 | 3,450 | 3,475 | 3,440 | 3,455 | 156,500 |
| 2024/09/12 | 3,450 | 3,460 | 3,430 | 3,450 | 244,100 |
| 2024/09/11 | 3,465 | 3,465 | 3,405 | 3,420 | 145,600 |
| 2024/09/10 | 3,400 | 3,475 | 3,400 | 3,465 | 197,600 |
| 2024/09/09 | 3,350 | 3,415 | 3,350 | 3,410 | 236,800 |
| 2024/09/06 | 3,415 | 3,425 | 3,390 | 3,390 | 190,100 |
| 2024/09/05 | 3,405 | 3,445 | 3,405 | 3,415 | 172,600 |
| 2024/09/04 | 3,440 | 3,490 | 3,425 | 3,430 | 164,400 |
| 2024/09/03 | 3,425 | 3,470 | 3,425 | 3,470 | 80,100 |
| 2024/09/02 | 3,455 | 3,455 | 3,420 | 3,430 | 131,600 |
| 2024/08/30 | 3,455 | 3,470 | 3,445 | 3,455 | 77,700 |
| 2024/08/29 | 3,495 | 3,495 | 3,455 | 3,455 | 78,600 |
| 2024/08/28 | 3,485 | 3,500 | 3,480 | 3,495 | 36,100 |
| 2024/08/27 | 3,500 | 3,510 | 3,475 | 3,485 | 40,900 |
| 2024/08/26 | 3,485 | 3,500 | 3,480 | 3,500 | 48,300 |
| 2024/08/23 | 3,495 | 3,505 | 3,470 | 3,480 | 44,900 |
| 2024/08/22 | 3,460 | 3,485 | 3,455 | 3,485 | 35,200 |
| 2024/08/21 | 3,440 | 3,455 | 3,440 | 3,450 | 27,400 |
| 2024/08/20 | 3,430 | 3,465 | 3,425 | 3,445 | 48,500 |
| 2024/08/19 | 3,430 | 3,435 | 3,405 | 3,415 | 50,400 |
| 2024/08/16 | 3,415 | 3,430 | 3,400 | 3,430 | 55,700 |
| 2024/08/15 | 3,390 | 3,400 | 3,375 | 3,400 | 54,600 |
| 2024/08/14 | 3,375 | 3,400 | 3,360 | 3,400 | 45,000 |
| 2024/08/13 | 3,395 | 3,395 | 3,335 | 3,365 | 73,100 |
| 2024/08/09 | 3,460 | 3,460 | 3,355 | 3,385 | 92,600 |
| 2024/08/08 | 3,405 | 3,455 | 3,395 | 3,425 | 94,100 |
| 2024/08/07 | 3,395 | 3,465 | 3,365 | 3,410 | 80,300 |
| 2024/08/06 | 3,330 | 3,440 | 3,330 | 3,415 | 111,800 |
| 2024/08/05 | 3,370 | 3,400 | 3,225 | 3,260 | 143,700 |
| 2024/08/02 | 3,450 | 3,450 | 3,400 | 3,410 | 92,900 |
| 2024/08/01 | 3,535 | 3,535 | 3,460 | 3,465 | 68,400 |
| 2024/07/31 | 3,485 | 3,550 | 3,485 | 3,535 | 54,900 |
| 2024/07/30 | 3,505 | 3,505 | 3,470 | 3,490 | 41,000 |
| 2024/07/29 | 3,500 | 3,500 | 3,470 | 3,500 | 37,100 |
| 2024/07/26 | 3,495 | 3,495 | 3,445 | 3,475 | 58,400 |
| 2024/07/25 | 3,485 | 3,505 | 3,475 | 3,495 | 62,600 |
| 2024/07/24 | 3,500 | 3,500 | 3,475 | 3,485 | 38,500 |
| 2024/07/23 | 3,475 | 3,500 | 3,475 | 3,500 | 26,200 |
| 2024/07/22 | 3,500 | 3,500 | 3,465 | 3,470 | 35,400 |
| 2024/07/19 | 3,520 | 3,520 | 3,470 | 3,485 | 61,600 |
| 2024/07/18 | 3,515 | 3,540 | 3,505 | 3,505 | 46,000 |
| 2024/07/17 | 3,515 | 3,530 | 3,505 | 3,520 | 48,200 |
| 2024/07/16 | 3,570 | 3,570 | 3,520 | 3,520 | 37,900 |
| 2024/07/12 | 3,525 | 3,575 | 3,520 | 3,530 | 53,100 |
| 2024/07/11 | 3,540 | 3,545 | 3,515 | 3,520 | 43,000 |
| 2024/07/10 | 3,555 | 3,555 | 3,515 | 3,535 | 65,600 |
| 2024/07/09 | 3,535 | 3,570 | 3,530 | 3,545 | 64,000 |
| 2024/07/08 | 3,580 | 3,590 | 3,540 | 3,540 | 61,000 |
| 2024/07/05 | 3,590 | 3,595 | 3,575 | 3,580 | 26,500 |
| 2024/07/04 | 3,580 | 3,595 | 3,575 | 3,590 | 45,300 |
| 2024/07/03 | 3,610 | 3,610 | 3,575 | 3,580 | 60,400 |
| 2024/07/02 | 3,620 | 3,630 | 3,600 | 3,610 | 75,100 |
| 2024/07/01 | 3,630 | 3,635 | 3,615 | 3,625 | 54,700 |
| 2024/06/28 | 3,670 | 3,675 | 3,600 | 3,620 | 54,800 |
| 2024/06/27 | 3,640 | 3,675 | 3,610 | 3,670 | 76,800 |
| 2024/06/26 | 3,645 | 3,675 | 3,635 | 3,645 | 71,400 |
| 2024/06/25 | 3,605 | 3,645 | 3,605 | 3,645 | 48,100 |
| 2024/06/24 | 3,610 | 3,630 | 3,590 | 3,625 | 52,500 |
| 2024/06/21 | 3,600 | 3,630 | 3,600 | 3,605 | 97,900 |
| 2024/06/20 | 3,620 | 3,635 | 3,585 | 3,590 | 55,100 |
| 2024/06/19 | 3,635 | 3,640 | 3,565 | 3,600 | 51,900 |
| 2024/06/18 | 3,600 | 3,655 | 3,600 | 3,630 | 131,000 |
| 2024/06/17 | 3,580 | 3,600 | 3,545 | 3,600 | 83,100 |
| 2024/06/14 | 3,515 | 3,590 | 3,510 | 3,590 | 122,700 |
| 2024/06/13 | 3,555 | 3,555 | 3,505 | 3,520 | 48,100 |
| 2024/06/12 | 3,540 | 3,555 | 3,520 | 3,550 | 88,600 |
| 2024/06/11 | 3,510 | 3,545 | 3,495 | 3,505 | 53,600 |
| 2024/06/10 | 3,505 | 3,545 | 3,495 | 3,525 | 124,300 |
| 2024/06/07 | 3,470 | 3,490 | 3,460 | 3,490 | 39,000 |
| 2024/06/06 | 3,480 | 3,480 | 3,450 | 3,455 | 38,200 |
| 2024/06/05 | 3,455 | 3,475 | 3,440 | 3,470 | 44,100 |
| 2024/06/04 | 3,425 | 3,460 | 3,420 | 3,460 | 33,300 |
| 2024/06/03 | 3,435 | 3,445 | 3,410 | 3,410 | 30,400 |
| 2024/05/31 | 3,450 | 3,450 | 3,415 | 3,430 | 94,700 |
| 2024/05/30 | 3,400 | 3,445 | 3,395 | 3,430 | 53,200 |
| 2024/05/29 | 3,460 | 3,470 | 3,390 | 3,400 | 60,700 |
| 2024/05/28 | 3,505 | 3,515 | 3,450 | 3,455 | 58,500 |
| 2024/05/27 | 3,505 | 3,510 | 3,485 | 3,510 | 69,200 |
| 2024/05/24 | 3,475 | 3,500 | 3,470 | 3,495 | 79,800 |
| 2024/05/23 | 3,455 | 3,490 | 3,450 | 3,480 | 53,200 |
| 2024/05/22 | 3,430 | 3,460 | 3,425 | 3,440 | 75,500 |
| 2024/05/21 | 3,430 | 3,460 | 3,425 | 3,430 | 52,000 |
| 2024/05/20 | 3,430 | 3,430 | 3,405 | 3,420 | 38,100 |
| 2024/05/17 | 3,415 | 3,430 | 3,395 | 3,430 | 38,800 |
| 2024/05/16 | 3,395 | 3,415 | 3,385 | 3,400 | 53,800 |
| 2024/05/15 | 3,440 | 3,440 | 3,375 | 3,390 | 88,600 |
| 2024/05/14 | 3,415 | 3,420 | 3,405 | 3,415 | 36,500 |
| 2024/05/13 | 3,395 | 3,415 | 3,395 | 3,405 | 34,600 |
| 2024/05/10 | 3,420 | 3,425 | 3,390 | 3,395 | 54,200 |
| 2024/05/09 | 3,410 | 3,435 | 3,410 | 3,420 | 31,900 |
| 2024/05/08 | 3,440 | 3,450 | 3,415 | 3,420 | 57,100 |
| 2024/05/07 | 3,465 | 3,465 | 3,435 | 3,445 | 37,800 |
| 2024/05/02 | 3,490 | 3,490 | 3,460 | 3,465 | 36,700 |
| 2024/05/01 | 3,490 | 3,490 | 3,470 | 3,485 | 30,000 |
| 2024/04/30 | 3,475 | 3,490 | 3,450 | 3,490 | 63,800 |
| 2024/04/26 | 3,440 | 3,470 | 3,420 | 3,470 | 70,900 |
| 2024/04/25 | 3,440 | 3,450 | 3,425 | 3,445 | 41,000 |
| 2024/04/24 | 3,450 | 3,455 | 3,430 | 3,445 | 59,700 |
| 2024/04/23 | 3,430 | 3,445 | 3,415 | 3,440 | 67,200 |
| 2024/04/22 | 3,400 | 3,440 | 3,400 | 3,430 | 72,400 |
| 2024/04/19 | 3,390 | 3,390 | 3,355 | 3,375 | 83,700 |
| 2024/04/18 | 3,370 | 3,410 | 3,370 | 3,395 | 62,600 |
| 2024/04/17 | 3,385 | 3,385 | 3,345 | 3,370 | 88,800 |
| 2024/04/16 | 3,400 | 3,400 | 3,370 | 3,375 | 51,300 |
| 2024/04/15 | 3,380 | 3,400 | 3,380 | 3,395 | 49,500 |
| 2024/04/12 | 3,375 | 3,390 | 3,370 | 3,370 | 60,500 |
| 2024/04/11 | 3,380 | 3,395 | 3,360 | 3,380 | 59,800 |
| 2024/04/10 | 3,415 | 3,420 | 3,385 | 3,390 | 41,400 |
| 2024/04/09 | 3,410 | 3,415 | 3,390 | 3,400 | 41,200 |
| 2024/04/08 | 3,405 | 3,410 | 3,390 | 3,400 | 56,400 |
| 2024/04/05 | 3,370 | 3,400 | 3,360 | 3,390 | 50,900 |
| 2024/04/04 | 3,385 | 3,395 | 3,360 | 3,375 | 64,300 |
| 2024/04/03 | 3,350 | 3,395 | 3,350 | 3,375 | 89,000 |
| 2024/04/02 | 3,405 | 3,410 | 3,340 | 3,360 | 135,300 |
| 2024/04/01 | 3,425 | 3,435 | 3,400 | 3,410 | 99,900 |
| 2024/03/29 | 3,430 | 3,465 | 3,420 | 3,425 | 92,400 |
| 2024/03/28 | 3,445 | 3,475 | 3,430 | 3,430 | 347,400 |
| 2024/03/27 | 3,495 | 3,515 | 3,480 | 3,485 | 780,500 |
| 2024/03/26 | 3,475 | 3,495 | 3,465 | 3,485 | 269,400 |
| 2024/03/25 | 3,500 | 3,500 | 3,465 | 3,480 | 232,600 |
| 2024/03/22 | 3,480 | 3,495 | 3,460 | 3,490 | 217,800 |
| 2024/03/21 | 3,515 | 3,515 | 3,470 | 3,475 | 342,200 |
| 2024/03/19 | 3,485 | 3,515 | 3,475 | 3,515 | 151,200 |
| 2024/03/18 | 3,525 | 3,535 | 3,485 | 3,490 | 259,100 |
| 2024/03/15 | 3,515 | 3,540 | 3,505 | 3,525 | 124,000 |
| 2024/03/14 | 3,495 | 3,510 | 3,475 | 3,510 | 121,400 |
| 2024/03/13 | 3,510 | 3,510 | 3,485 | 3,490 | 76,700 |
| 2024/03/12 | 3,475 | 3,500 | 3,455 | 3,500 | 108,200 |
| 2024/03/11 | 3,510 | 3,515 | 3,470 | 3,490 | 138,700 |
| 2024/03/08 | 3,510 | 3,525 | 3,480 | 3,510 | 138,100 |
| 2024/03/07 | 3,495 | 3,520 | 3,490 | 3,505 | 94,000 |
| 2024/03/06 | 3,495 | 3,515 | 3,495 | 3,500 | 84,900 |
| 2024/03/05 | 3,500 | 3,515 | 3,485 | 3,495 | 81,500 |
| 2024/03/04 | 3,520 | 3,525 | 3,485 | 3,510 | 104,300 |
| 2024/03/01 | 3,570 | 3,570 | 3,520 | 3,520 | 101,900 |
| 2024/02/29 | 3,620 | 3,635 | 3,570 | 3,575 | 111,700 |
| 2024/02/28 | 3,540 | 3,635 | 3,535 | 3,615 | 117,000 |
| 2024/02/27 | 3,545 | 3,570 | 3,525 | 3,560 | 89,100 |
| 2024/02/26 | 3,520 | 3,540 | 3,510 | 3,530 | 74,300 |
| 2024/02/22 | 3,490 | 3,505 | 3,485 | 3,505 | 60,000 |
| 2024/02/21 | 3,480 | 3,495 | 3,465 | 3,485 | 47,500 |
| 2024/02/20 | 3,495 | 3,515 | 3,465 | 3,475 | 73,300 |
| 2024/02/19 | 3,465 | 3,490 | 3,455 | 3,480 | 47,700 |
| 2024/02/16 | 3,450 | 3,485 | 3,445 | 3,455 | 62,200 |
| 2024/02/15 | 3,495 | 3,500 | 3,415 | 3,425 | 93,200 |
| 2024/02/14 | 3,525 | 3,560 | 3,480 | 3,485 | 105,400 |
| 2024/02/13 | 3,550 | 3,565 | 3,505 | 3,530 | 170,500 |
| 2024/02/09 | 3,415 | 3,480 | 3,410 | 3,455 | 87,000 |
| 2024/02/08 | 3,425 | 3,440 | 3,390 | 3,425 | 92,800 |
| 2024/02/07 | 3,490 | 3,490 | 3,435 | 3,440 | 89,200 |
| 2024/02/06 | 3,485 | 3,540 | 3,475 | 3,480 | 105,200 |
| 2024/02/05 | 3,450 | 3,500 | 3,445 | 3,485 | 92,000 |
| 2024/02/02 | 3,430 | 3,460 | 3,405 | 3,450 | 64,900 |
| 2024/02/01 | 3,420 | 3,435 | 3,405 | 3,420 | 57,900 |
| 2024/01/31 | 3,410 | 3,430 | 3,395 | 3,430 | 42,000 |
| 2024/01/30 | 3,405 | 3,410 | 3,390 | 3,395 | 44,200 |
| 2024/01/29 | 3,380 | 3,395 | 3,375 | 3,380 | 39,500 |
| 2024/01/26 | 3,395 | 3,395 | 3,365 | 3,370 | 57,500 |
| 2024/01/25 | 3,370 | 3,400 | 3,365 | 3,400 | 34,000 |
| 2024/01/24 | 3,410 | 3,415 | 3,370 | 3,370 | 64,300 |
| 2024/01/23 | 3,410 | 3,425 | 3,400 | 3,410 | 47,700 |
| 2024/01/22 | 3,420 | 3,420 | 3,400 | 3,400 | 54,100 |
| 2024/01/19 | 3,465 | 3,465 | 3,415 | 3,415 | 54,800 |
| 2024/01/18 | 3,440 | 3,460 | 3,425 | 3,455 | 86,200 |
| 2024/01/17 | 3,395 | 3,465 | 3,395 | 3,440 | 117,700 |
| 2024/01/16 | 3,405 | 3,440 | 3,390 | 3,390 | 103,500 |
| 2024/01/15 | 3,385 | 3,430 | 3,375 | 3,420 | 109,300 |
| 2024/01/12 | 3,385 | 3,400 | 3,365 | 3,375 | 64,600 |
| 2024/01/11 | 3,395 | 3,400 | 3,370 | 3,380 | 88,200 |
| 2024/01/10 | 3,375 | 3,385 | 3,355 | 3,375 | 108,300 |
| 2024/01/09 | 3,325 | 3,370 | 3,325 | 3,370 | 104,300 |
| 2024/01/05 | 3,300 | 3,330 | 3,300 | 3,325 | 64,500 |
| 2024/01/04 | 3,275 | 3,290 | 3,245 | 3,285 | 69,400 |