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15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,785 (24/10/09) | 3,190 (23/12/18) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,785 (24/10/09) | 3,225 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 3,645 | 3,675 | 3,645 | 3,660 | +20 | +0.6 | 36,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 3,640 | 3,665 | 3,625 | 3,640 | -10 | -0.3 | 43,600 |
| 11/20 | 3,625 | 3,665 | 3,620 | 3,650 | +25 | +0.7 | 46,000 |
| 11/19 | 3,595 | 3,630 | 3,595 | 3,625 | +40 | +1.1 | 29,300 |
| 11/18 | 3,600 | 3,625 | 3,585 | 3,585 | -20 | -0.6 | 35,800 |
| 11/15 | 3,640 | 3,640 | 3,605 | 3,605 | 0 | 0.0 | 41,700 |
| 11/14 | 3,640 | 3,640 | 3,605 | 3,605 | -25 | -0.7 | 37,400 |
| 11/13 | 3,595 | 3,640 | 3,595 | 3,630 | +30 | +0.8 | 57,800 |
| 11/12 | 3,625 | 3,625 | 3,575 | 3,600 | -10 | -0.3 | 57,400 |
| 11/11 | 3,565 | 3,635 | 3,565 | 3,610 | +50 | +1.4 | 94,000 |
| 11/8 | 3,565 | 3,595 | 3,550 | 3,560 | +5 | +0.1 | 50,400 |
| 11/7 | 3,570 | 3,575 | 3,550 | 3,555 | -10 | -0.3 | 63,100 |
| 11/6 | 3,590 | 3,605 | 3,555 | 3,565 | -15 | -0.4 | 57,200 |
| 11/5 | 3,595 | 3,600 | 3,555 | 3,580 | +10 | +0.3 | 54,200 |
| 11/1 | 3,590 | 3,615 | 3,570 | 3,570 | -30 | -0.8 | 46,200 |
| 10/31 | 3,615 | 3,625 | 3,600 | 3,600 | 0 | 0.0 | 57,800 |
| 10/30 | 3,600 | 3,620 | 3,580 | 3,600 | +10 | +0.3 | 100,200 |
| 10/29 | 3,570 | 3,595 | 3,555 | 3,590 | +30 | +0.8 | 55,800 |
| 10/28 | 3,555 | 3,590 | 3,555 | 3,560 | +5 | +0.1 | 48,300 |
| 10/25 | 3,585 | 3,585 | 3,550 | 3,555 | -20 | -0.6 | 47,700 |
| 10/24 | 3,545 | 3,580 | 3,540 | 3,575 | +30 | +0.9 | 52,400 |
| 10/23 | 3,555 | 3,570 | 3,535 | 3,545 | -10 | -0.3 | 48,200 |
| 10/22 | 3,580 | 3,585 | 3,540 | 3,555 | -40 | -1.1 | 66,500 |
| 10/21 | 3,615 | 3,620 | 3,595 | 3,595 | -35 | -1.0 | 42,100 |
| 10/18 | 3,600 | 3,635 | 3,600 | 3,630 | +20 | +0.6 | 57,400 |
| 10/17 | 3,645 | 3,650 | 3,605 | 3,610 | -35 | -1.0 | 71,000 |
| 10/16 | 3,665 | 3,700 | 3,645 | 3,645 | -20 | -0.6 | 70,400 |
| 10/15 | 3,685 | 3,705 | 3,660 | 3,665 | -10 | -0.3 | 96,900 |
| 10/11 | 3,730 | 3,745 | 3,670 | 3,675 | -55 | -1.5 | 84,900 |
| 10/10 | 3,760 | 3,765 | 3,720 | 3,730 | -50 | -1.3 | 96,100 |
| 10/9 | 3,695 | 3,785 | 3,685 | 3,780 | +85 | +2.3 | 162,100 |
▶︎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
