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 |
|---|---|---|---|---|---|
| 2026/03/11 | 4,230 | 4,255 | 4,210 | 4,230 | 84,800 |
| 2026/03/10 | 4,250 | 4,265 | 4,210 | 4,225 | 119,800 |
| 2026/03/09 | 4,160 | 4,255 | 4,135 | 4,235 | 165,300 |
| 2026/03/06 | 4,215 | 4,215 | 4,140 | 4,205 | 105,000 |
| 2026/03/05 | 4,270 | 4,275 | 4,215 | 4,215 | 99,200 |
| 2026/03/04 | 4,135 | 4,210 | 4,085 | 4,205 | 152,200 |
| 2026/03/03 | 4,220 | 4,220 | 4,155 | 4,155 | 139,900 |
| 2026/03/02 | 4,270 | 4,285 | 4,240 | 4,245 | 87,500 |
| 2026/02/27 | 4,315 | 4,315 | 4,270 | 4,275 | 110,600 |
| 2026/02/26 | 4,335 | 4,350 | 4,285 | 4,290 | 105,800 |
| 2026/02/25 | 4,290 | 4,345 | 4,265 | 4,335 | 105,300 |
| 2026/02/24 | 4,235 | 4,290 | 4,220 | 4,270 | 110,400 |
| 2026/02/20 | 4,325 | 4,325 | 4,225 | 4,235 | 150,500 |
| 2026/02/19 | 4,335 | 4,370 | 4,310 | 4,340 | 64,700 |
| 2026/02/18 | 4,390 | 4,410 | 4,330 | 4,330 | 52,000 |
| 2026/02/17 | 4,345 | 4,410 | 4,310 | 4,355 | 93,500 |
| 2026/02/16 | 4,415 | 4,430 | 4,285 | 4,325 | 144,800 |
| 2026/02/13 | 4,380 | 4,405 | 4,315 | 4,360 | 67,400 |
| 2026/02/12 | 4,370 | 4,380 | 4,340 | 4,370 | 76,000 |
| 2026/02/10 | 4,305 | 4,375 | 4,295 | 4,370 | 89,900 |
| 2026/02/09 | 4,310 | 4,315 | 4,280 | 4,295 | 49,600 |
| 2026/02/06 | 4,315 | 4,320 | 4,265 | 4,275 | 43,100 |
| 2026/02/05 | 4,280 | 4,310 | 4,260 | 4,300 | 55,300 |
| 2026/02/04 | 4,230 | 4,270 | 4,225 | 4,255 | 40,800 |
| 2026/02/03 | 4,245 | 4,275 | 4,230 | 4,255 | 61,000 |
| 2026/02/02 | 4,245 | 4,270 | 4,230 | 4,245 | 58,300 |
| 2026/01/30 | 4,230 | 4,230 | 4,180 | 4,215 | 46,600 |
| 2026/01/29 | 4,170 | 4,205 | 4,130 | 4,200 | 62,300 |
| 2026/01/28 | 4,250 | 4,250 | 4,180 | 4,180 | 61,000 |
| 2026/01/27 | 4,280 | 4,295 | 4,260 | 4,260 | 42,900 |
| 2026/01/26 | 4,310 | 4,325 | 4,275 | 4,305 | 58,400 |
| 2026/01/23 | 4,280 | 4,310 | 4,280 | 4,295 | 37,000 |
| 2026/01/22 | 4,270 | 4,320 | 4,260 | 4,280 | 46,900 |
| 2026/01/21 | 4,300 | 4,305 | 4,255 | 4,270 | 54,800 |
| 2026/01/20 | 4,280 | 4,330 | 4,280 | 4,330 | 47,400 |
| 2026/01/19 | 4,300 | 4,325 | 4,285 | 4,285 | 53,700 |
| 2026/01/16 | 4,215 | 4,280 | 4,195 | 4,275 | 48,800 |
| 2026/01/15 | 4,235 | 4,250 | 4,215 | 4,220 | 38,100 |
| 2026/01/14 | 4,225 | 4,250 | 4,215 | 4,230 | 50,300 |
| 2026/01/13 | 4,255 | 4,270 | 4,225 | 4,230 | 63,300 |
| 2026/01/09 | 4,245 | 4,265 | 4,230 | 4,240 | 43,100 |
| 2026/01/08 | 4,205 | 4,235 | 4,175 | 4,235 | 59,900 |
| 2026/01/07 | 4,225 | 4,260 | 4,200 | 4,200 | 56,800 |
| 2026/01/06 | 4,235 | 4,250 | 4,210 | 4,245 | 50,600 |
| 2026/01/05 | 4,250 | 4,280 | 4,220 | 4,230 | 56,700 |