！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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 3,490 | 3,490 | 3,460 | 3,465 | -25 | -0.7 | 103,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 3,425 | 3,490 | 3,340 | 3,490 | +65 | +1.9 | 1,409,600 |
| 24/03 | 3,570 | 3,570 | 3,420 | 3,425 | -150 | -4.2 | 3,866,300 |
| 24/02 | 3,420 | 3,635 | 3,390 | 3,575 | +145 | +4.2 | 1,640,900 |
| 24/01 | 3,275 | 3,465 | 3,245 | 3,430 | +145 | +4.4 | 1,354,100 |
| 23/12 | 3,335 | 3,340 | 3,190 | 3,285 | -50 | -1.5 | 1,208,200 |
| 23/11 | 3,300 | 3,335 | 3,200 | 3,335 | +40 | +1.2 | 1,565,800 |
| 23/10 | 3,270 | 3,300 | 3,165 | 3,295 | +5 | +0.2 | 1,572,000 |
| 23/09 | 3,410 | 3,430 | 3,285 | 3,290 | -120 | -3.5 | 4,629,900 |
| 23/08 | 3,280 | 3,425 | 3,255 | 3,410 | +140 | +4.3 | 1,408,800 |
| 23/07 | 3,245 | 3,280 | 3,170 | 3,270 | +40 | +1.2 | 930,100 |
| 23/06 | 3,100 | 3,290 | 3,085 | 3,230 | +135 | +4.4 | 1,410,600 |
| 23/05 | 3,125 | 3,260 | 3,085 | 3,095 | -30 | -1.0 | 1,300,100 |
| 23/04 | 3,015 | 3,125 | 3,010 | 3,125 | +120 | +4.0 | 1,520,900 |
| 23/03 | 3,085 | 3,110 | 3,000 | 3,005 | -80 | -2.6 | 4,137,900 |
| 23/02 | 3,095 | 3,110 | 3,045 | 3,085 | +5 | +0.2 | 883,700 |
| 23/01 | 3,065 | 3,090 | 3,030 | 3,080 | +15 | +0.5 | 777,700 |
| 22/12 | 3,180 | 3,180 | 3,045 | 3,065 | -115 | -3.6 | 1,328,000 |
| 22/11 | 3,150 | 3,225 | 2,985 | 3,180 | +25 | +0.8 | 1,184,600 |
| 22/10 | 3,110 | 3,155 | 3,060 | 3,155 | +45 | +1.5 | 1,546,000 |
| 22/09 | 3,175 | 3,190 | 3,020 | 3,110 | -70 | -2.2 | 4,548,300 |
| 22/08 | 3,430 | 3,475 | 3,150 | 3,180 | -240 | -7.0 | 1,834,600 |
| 22/07 | 3,140 | 3,420 | 3,125 | 3,420 | +300 | +9.6 | 1,323,900 |
| 22/06 | 3,040 | 3,150 | 2,993 | 3,120 | +80 | +2.6 | 1,150,600 |
| 22/05 | 2,975 | 3,100 | 2,933 | 3,040 | +62 | +2.1 | 1,732,300 |
| 22/04 | 2,888 | 2,982 | 2,866 | 2,978 | +88 | +3.0 | 1,768,800 |
| 22/03 | 3,070 | 3,075 | 2,858 | 2,890 | -155 | -5.1 | 5,234,200 |
| 22/02 | 3,020 | 3,085 | 2,946 | 3,045 | +30 | +1.0 | 1,470,000 |
| 22/01 | 3,115 | 3,125 | 2,944 | 3,015 | -65 | -2.1 | 1,247,900 |
| 21/12 | 3,060 | 3,195 | 3,025 | 3,080 | +25 | +0.8 | 1,336,200 |
| 21/11 | 3,200 | 3,225 | 3,015 | 3,055 | -115 | -3.6 | 1,402,900 |
▶︎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