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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 3,600 | 3,675 | 3,585 | 3,660 | +55 | +1.5 | 228,300 |
週次信用残
| 日付 | 終値 | 前週比率 | 売買単価 | 売買高(株) | 売り残(株) | 買い残(株) | 信用倍率 |
|---|---|---|---|---|---|---|---|
| 11/15 | 3,605 | +1.3 | 3,610 | 288,300 | 22,200 | 5,200 | 0.23 |
| 11/8 | 3,560 | -0.3 | 3,570 | 224,900 | 22,000 | 5,100 | 0.23 |
| 11/1 | 3,570 | +0.4 | 3,591 | 308,300 | 26,900 | 4,700 | 0.17 |
| 10/25 | 3,555 | -2.1 | 3,565 | 256,900 | 30,900 | 3,100 | 0.10 |
| 10/18 | 3,630 | -1.2 | 3,647 | 295,700 | 32,600 | 5,600 | 0.17 |
| 10/11 | 3,675 | +1.0 | 3,709 | 542,500 | 44,000 | 9,600 | 0.22 |
| 10/4 | 3,640 | +3.3 | 3,596 | 730,100 | 35,400 | 4,300 | 0.12 |
| 9/27 | 3,525 | +1.6 | 3,476 | 1,918,100 | 89,200 | 10,500 | 0.12 |
| 9/20 | 3,470 | +0.4 | 3,462 | 975,700 | 1,541,500 | 22,000 | 0.01 |
| 9/13 | 3,455 | +1.9 | 3,427 | 980,600 | 959,200 | 24,500 | 0.03 |
| 9/6 | 3,390 | -1.9 | 3,428 | 738,800 | 421,800 | 24,400 | 0.06 |
| 8/30 | 3,455 | -0.7 | 3,475 | 281,600 | 89,500 | 21,800 | 0.24 |
| 8/23 | 3,480 | +1.5 | 3,452 | 206,400 | 35,200 | 17,900 | 0.51 |
| 8/16 | 3,430 | +1.3 | 3,386 | 228,400 | 13,300 | 15,200 | 1.14 |
| 8/9 | 3,385 | -0.7 | 3,386 | 522,500 | 9,400 | 13,400 | 1.43 |
| 8/2 | 3,410 | -1.9 | 3,471 | 294,300 | 3,900 | 18,000 | 4.62 |
| 7/26 | 3,475 | -0.3 | 3,481 | 221,100 | 4,300 | 17,000 | 3.95 |
| 7/19 | 3,485 | -1.3 | 3,511 | 193,700 | 7,500 | 13,200 | 1.76 |
| 7/12 | 3,530 | -1.4 | 3,541 | 286,700 | 9,100 | 12,700 | 1.40 |
| 7/5 | 3,580 | -1.1 | 3,602 | 262,000 | 9,200 | 10,900 | 1.18 |
| 6/28 | 3,620 | +0.4 | 3,637 | 303,600 | 15,200 | 14,200 | 0.93 |
| 6/21 | 3,605 | +0.4 | 3,608 | 419,000 | 9,000 | 13,900 | 1.54 |
| 6/14 | 3,590 | +2.9 | 3,536 | 437,300 | 8,000 | 13,300 | 1.66 |
| 6/7 | 3,490 | +1.8 | 3,456 | 185,000 | 4,400 | 14,200 | 3.23 |
| 5/31 | 3,430 | -1.9 | 3,450 | 336,300 | 3,500 | 14,300 | 4.09 |
| 5/24 | 3,495 | +1.9 | 3,456 | 298,600 | 5,700 | 11,000 | 1.93 |
| 5/17 | 3,430 | +1.0 | 3,404 | 252,300 | 4,200 | 12,300 | 2.93 |
| 5/10 | 3,395 | -2.0 | 3,422 | 181,000 | 4,200 | 15,000 | 3.57 |
| 5/2 | 3,465 | -0.1 | 3,477 | 130,500 | 5,500 | 11,500 | 2.09 |
| 4/26 | 3,470 | +2.8 | 3,440 | 311,200 | 5,500 | 12,000 | 2.18 |
▶︎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
