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) | 3,005 (23/03/31) |
昨年来高値 | 昨年来安値 |
---|---|
3,635 (24/02/28) | 3,000 (23/03/30) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/29 | 3,430 | 3,465 | 3,420 | 3,425 | -5 | -0.2 | 92,400 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
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 |
3/18 | 3,525 | 3,535 | 3,485 | 3,490 | -35 | -1.0 | 259,100 |
3/15 | 3,515 | 3,540 | 3,505 | 3,525 | +15 | +0.4 | 124,000 |
3/14 | 3,495 | 3,510 | 3,475 | 3,510 | +20 | +0.6 | 121,400 |
3/13 | 3,510 | 3,510 | 3,485 | 3,490 | -10 | -0.3 | 76,700 |
3/12 | 3,475 | 3,500 | 3,455 | 3,500 | +10 | +0.3 | 108,200 |
3/11 | 3,510 | 3,515 | 3,470 | 3,490 | -20 | -0.6 | 138,700 |
3/8 | 3,510 | 3,525 | 3,480 | 3,510 | +5 | +0.1 | 138,100 |
3/7 | 3,495 | 3,520 | 3,490 | 3,505 | +5 | +0.1 | 94,000 |
3/6 | 3,495 | 3,515 | 3,495 | 3,500 | +5 | +0.1 | 84,900 |
3/5 | 3,500 | 3,515 | 3,485 | 3,495 | -15 | -0.4 | 81,500 |
3/4 | 3,520 | 3,525 | 3,485 | 3,510 | -10 | -0.3 | 104,300 |
3/1 | 3,570 | 3,570 | 3,520 | 3,520 | -55 | -1.5 | 101,900 |
2/29 | 3,620 | 3,635 | 3,570 | 3,575 | -40 | -1.1 | 111,700 |
2/28 | 3,540 | 3,635 | 3,535 | 3,615 | +55 | +1.5 | 117,000 |
2/27 | 3,545 | 3,570 | 3,525 | 3,560 | +30 | +0.9 | 89,100 |
2/26 | 3,520 | 3,540 | 3,510 | 3,530 | +25 | +0.7 | 74,300 |
2/22 | 3,490 | 3,505 | 3,485 | 3,505 | +20 | +0.6 | 60,000 |
2/21 | 3,480 | 3,495 | 3,465 | 3,485 | +10 | +0.3 | 47,500 |
2/20 | 3,495 | 3,515 | 3,465 | 3,475 | -5 | -0.1 | 73,300 |
2/19 | 3,465 | 3,490 | 3,455 | 3,480 | +25 | +0.7 | 47,700 |
2/16 | 3,450 | 3,485 | 3,445 | 3,455 | +30 | +0.9 | 62,200 |
2/15 | 3,495 | 3,500 | 3,415 | 3,425 | -60 | -1.7 | 93,200 |
2/14 | 3,525 | 3,560 | 3,480 | 3,485 | -45 | -1.3 | 105,400 |
▶︎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