8153東証P貸借
業種 卸売業
モスフードサービス 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,635 (24/02/28) | 3,085 (23/06/02) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,635 (24/02/28) | 3,245 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 3,450 | 3,450 | 3,415 | 3,430 | 0 | 0.0 | 94,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/30 | 3,400 | 3,445 | 3,395 | 3,430 | +30 | +0.9 | 53,200 |
| 5/29 | 3,460 | 3,470 | 3,390 | 3,400 | -55 | -1.6 | 60,700 |
| 5/28 | 3,505 | 3,515 | 3,450 | 3,455 | -55 | -1.6 | 58,500 |
| 5/27 | 3,505 | 3,510 | 3,485 | 3,510 | +15 | +0.4 | 69,200 |
| 5/24 | 3,475 | 3,500 | 3,470 | 3,495 | +15 | +0.4 | 79,800 |
| 5/23 | 3,455 | 3,490 | 3,450 | 3,480 | +40 | +1.2 | 53,200 |
| 5/22 | 3,430 | 3,460 | 3,425 | 3,440 | +10 | +0.3 | 75,500 |
| 5/21 | 3,430 | 3,460 | 3,425 | 3,430 | +10 | +0.3 | 52,000 |
| 5/20 | 3,430 | 3,430 | 3,405 | 3,420 | -10 | -0.3 | 38,100 |
| 5/17 | 3,415 | 3,430 | 3,395 | 3,430 | +30 | +0.9 | 38,800 |
| 5/16 | 3,395 | 3,415 | 3,385 | 3,400 | +10 | +0.3 | 53,800 |
| 5/15 | 3,440 | 3,440 | 3,375 | 3,390 | -25 | -0.7 | 88,600 |
| 5/14 | 3,415 | 3,420 | 3,405 | 3,415 | +10 | +0.3 | 36,500 |
| 5/13 | 3,395 | 3,415 | 3,395 | 3,405 | +10 | +0.3 | 34,600 |
| 5/10 | 3,420 | 3,425 | 3,390 | 3,395 | -25 | -0.7 | 54,200 |
| 5/9 | 3,410 | 3,435 | 3,410 | 3,420 | 0 | 0.0 | 31,900 |
| 5/8 | 3,440 | 3,450 | 3,415 | 3,420 | -25 | -0.7 | 57,100 |
| 5/7 | 3,465 | 3,465 | 3,435 | 3,445 | -20 | -0.6 | 37,800 |
| 5/2 | 3,490 | 3,490 | 3,460 | 3,465 | -20 | -0.6 | 36,700 |
| 5/1 | 3,490 | 3,490 | 3,470 | 3,485 | -5 | -0.1 | 30,000 |
| 4/30 | 3,475 | 3,490 | 3,450 | 3,490 | +20 | +0.6 | 63,800 |
| 4/26 | 3,440 | 3,470 | 3,420 | 3,470 | +25 | +0.7 | 70,900 |
| 4/25 | 3,440 | 3,450 | 3,425 | 3,445 | 0 | 0.0 | 41,000 |
| 4/24 | 3,450 | 3,455 | 3,430 | 3,445 | +5 | +0.2 | 59,700 |
| 4/23 | 3,430 | 3,445 | 3,415 | 3,440 | +10 | +0.3 | 67,200 |
| 4/22 | 3,400 | 3,440 | 3,400 | 3,430 | +55 | +1.6 | 72,400 |
| 4/19 | 3,390 | 3,390 | 3,355 | 3,375 | -20 | -0.6 | 83,700 |
| 4/18 | 3,370 | 3,410 | 3,370 | 3,395 | +25 | +0.7 | 62,600 |
| 4/17 | 3,385 | 3,385 | 3,345 | 3,370 | -5 | -0.2 | 88,800 |
| 4/16 | 3,400 | 3,400 | 3,370 | 3,375 | -20 | -0.6 | 51,300 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて