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 |
|---|---|---|---|---|---|---|---|
| 4/19 | 3,375 | +0.2 | 3,377 | 335,900 | 4,400 | 18,900 | 4.30 |
| 4/12 | 3,370 | -0.6 | 3,390 | 259,300 | 6,700 | 21,600 | 3.22 |
| 4/5 | 3,390 | -1.0 | 3,383 | 439,400 | 6,800 | 23,700 | 3.49 |
| 3/29 | 3,425 | -1.9 | 3,480 | 1,722,300 | 27,100 | 16,500 | 0.61 |
| 3/22 | 3,490 | -1.0 | 3,497 | 970,300 | 912,900 | 32,400 | 0.04 |
| 3/15 | 3,525 | +0.4 | 3,498 | 569,000 | 415,300 | 26,500 | 0.06 |
| 3/8 | 3,510 | -0.3 | 3,503 | 502,800 | 190,000 | 21,800 | 0.11 |
| 3/1 | 3,520 | +0.4 | 3,564 | 494,000 | 56,300 | 19,300 | 0.34 |
| 2/22 | 3,505 | +1.5 | 3,486 | 228,500 | 21,200 | 17,900 | 0.84 |
| 2/16 | 3,455 | 0.0 | 3,497 | 431,300 | 18,500 | 13,900 | 0.75 |
| 2/9 | 3,455 | +0.1 | 3,462 | 466,200 | 16,700 | 43,300 | 2.59 |
| 2/2 | 3,450 | +2.4 | 3,416 | 248,500 | 21,500 | 19,000 | 0.88 |
| 1/26 | 3,370 | -1.3 | 3,392 | 257,600 | 18,500 | 13,800 | 0.75 |
| 1/19 | 3,415 | +1.2 | 3,427 | 471,500 | 28,400 | 15,900 | 0.56 |
| 1/12 | 3,375 | +1.5 | 3,371 | 365,400 | 9,800 | 16,100 | 1.64 |
| 1/5 | 3,325 | +1.2 | 3,291 | 133,900 | ー | ー | ー |
| 12/29 | 3,285 | +1.9 | 3,259 | 264,200 | 4,500 | 16,100 | 3.58 |
| 12/22 | 3,225 | +0.5 | 3,215 | 282,100 | 5,900 | 24,600 | 4.17 |
| 12/15 | 3,210 | -0.6 | 3,240 | 281,300 | 5,900 | 24,500 | 4.15 |
| 12/8 | 3,230 | -2.3 | 3,256 | 299,800 | 7,200 | 23,200 | 3.22 |
| 12/1 | 3,305 | +2.3 | 3,290 | 540,100 | 7,000 | 20,500 | 2.93 |
| 11/24 | 3,230 | -0.2 | 3,218 | 308,000 | 6,500 | 22,400 | 3.45 |
| 11/17 | 3,235 | -0.5 | 3,256 | 329,500 | 7,000 | 18,300 | 2.61 |
| 11/10 | 3,250 | -0.8 | 3,261 | 329,500 | 9,700 | 20,000 | 2.06 |
| 11/2 | 3,275 | +0.9 | 3,270 | 324,800 | 7,600 | 16,400 | 2.16 |
| 10/27 | 3,245 | +0.6 | 3,226 | 279,000 | 8,300 | 21,000 | 2.53 |
| 10/20 | 3,225 | -1.1 | 3,206 | 330,400 | 8,700 | 18,300 | 2.10 |
| 10/13 | 3,260 | -0.5 | 3,265 | 245,200 | 14,600 | 18,100 | 1.24 |
| 10/6 | 3,275 | -0.5 | 3,242 | 532,100 | 16,200 | 17,300 | 1.07 |
| 9/29 | 3,290 | -1.8 | 3,364 | 1,609,900 | 41,400 | 16,600 | 0.40 |
▶︎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
