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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 3,590 | 3,675 | 3,550 | 3,660 | +60 | +1.7 | 787,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 21/10 | 3,255 | 3,255 | 3,080 | 3,170 | -105 | -3.2 | 1,575,500 |
| 21/09 | 3,305 | 3,440 | 3,190 | 3,275 | -30 | -0.9 | 4,375,500 |
| 21/08 | 3,135 | 3,330 | 3,050 | 3,305 | +175 | +5.6 | 915,000 |
| 21/07 | 3,060 | 3,195 | 3,040 | 3,130 | +95 | +3.1 | 734,500 |
| 21/06 | 3,090 | 3,160 | 2,991 | 3,035 | -35 | -1.1 | 1,023,800 |
| 21/05 | 3,035 | 3,245 | 3,000 | 3,070 | +78 | +2.6 | 875,900 |
| 21/04 | 3,245 | 3,295 | 2,990 | 2,992 | -258 | -7.9 | 1,131,500 |
| 21/03 | 3,120 | 3,475 | 3,095 | 3,250 | +180 | +5.9 | 3,854,200 |
| 21/02 | 3,090 | 3,190 | 3,035 | 3,070 | -35 | -1.1 | 1,023,600 |
| 21/01 | 2,915 | 3,165 | 2,822 | 3,105 | +188 | +6.4 | 1,634,900 |
| 20/12 | 2,718 | 2,970 | 2,685 | 2,917 | +214 | +7.9 | 2,396,400 |
| 20/11 | 2,866 | 2,938 | 2,703 | 2,703 | -142 | -5.0 | 1,713,100 |
| 20/10 | 2,942 | 2,963 | 2,750 | 2,845 | -60 | -2.1 | 1,402,800 |
| 20/09 | 2,894 | 3,090 | 2,835 | 2,905 | -2 | -0.1 | 3,844,500 |
| 20/08 | 2,700 | 2,936 | 2,670 | 2,907 | +198 | +7.3 | 1,190,100 |
| 20/07 | 2,975 | 2,999 | 2,680 | 2,709 | -265 | -8.9 | 1,334,800 |
| 20/06 | 2,993 | 3,060 | 2,884 | 2,974 | -26 | -0.9 | 1,381,300 |
| 20/05 | 2,711 | 3,080 | 2,671 | 3,000 | +280 | +10.3 | 1,438,100 |
| 20/04 | 2,500 | 2,763 | 2,292 | 2,720 | +214 | +8.5 | 2,173,800 |
| 20/03 | 2,420 | 2,699 | 2,014 | 2,506 | +46 | +1.9 | 5,599,900 |
| 20/02 | 2,988 | 3,135 | 2,442 | 2,460 | -565 | -18.7 | 2,125,300 |
| 20/01 | 2,982 | 3,065 | 2,920 | 3,025 | +10 | +0.3 | 970,900 |
| 19/12 | 3,060 | 3,100 | 3,005 | 3,015 | -55 | -1.8 | 990,900 |
| 19/11 | 2,729 | 3,120 | 2,720 | 3,070 | +328 | +12.0 | 1,541,300 |
▶︎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
