！決算発表予定日 2024/05/15
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 (23/05/31) |
| 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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 3,490 | 3,490 | 3,460 | 3,465 | -20 | -0.6 | 36,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/1 | 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 |
| 4/15 | 3,380 | 3,400 | 3,380 | 3,395 | +25 | +0.7 | 49,500 |
| 4/12 | 3,375 | 3,390 | 3,370 | 3,370 | -10 | -0.3 | 60,500 |
| 4/11 | 3,380 | 3,395 | 3,360 | 3,380 | -10 | -0.3 | 59,800 |
| 4/10 | 3,415 | 3,420 | 3,385 | 3,390 | -10 | -0.3 | 41,400 |
| 4/9 | 3,410 | 3,415 | 3,390 | 3,400 | 0 | 0.0 | 41,200 |
| 4/8 | 3,405 | 3,410 | 3,390 | 3,400 | +10 | +0.3 | 56,400 |
| 4/5 | 3,370 | 3,400 | 3,360 | 3,390 | +15 | +0.4 | 50,900 |
| 4/4 | 3,385 | 3,395 | 3,360 | 3,375 | 0 | 0.0 | 64,300 |
| 4/3 | 3,350 | 3,395 | 3,350 | 3,375 | +15 | +0.5 | 89,000 |
| 4/2 | 3,405 | 3,410 | 3,340 | 3,360 | -50 | -1.5 | 135,300 |
| 4/1 | 3,425 | 3,435 | 3,400 | 3,410 | -15 | -0.4 | 99,900 |
| 3/29 | 3,430 | 3,465 | 3,420 | 3,425 | -5 | -0.2 | 92,400 |
| 3/28 | 3,445 | 3,475 | 3,430 | 3,430 | -55 | -1.6 | 347,400 |
| 3/27 | 3,495 | 3,515 | 3,480 | 3,485 | 0 | 0.0 | 780,500 |
| 3/26 | 3,475 | 3,495 | 3,465 | 3,485 | +5 | +0.1 | 269,400 |
| 3/25 | 3,500 | 3,500 | 3,465 | 3,480 | -10 | -0.3 | 232,600 |
| 3/22 | 3,480 | 3,495 | 3,460 | 3,490 | +15 | +0.4 | 217,800 |
| 3/21 | 3,515 | 3,515 | 3,470 | 3,475 | -40 | -1.1 | 342,200 |
| 3/19 | 3,485 | 3,515 | 3,475 | 3,515 | +25 | +0.7 | 151,200 |
▶︎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