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) |
|---|---|---|---|---|---|---|---|
| 19/10 | 2,474 | 2,808 | 2,470 | 2,742 | +268 | +10.8 | 2,020,900 |
| 19/09 | 2,330 | 2,626 | 2,318 | 2,474 | +133 | +5.7 | 3,396,200 |
| 19/08 | 2,425 | 2,453 | 2,290 | 2,341 | -92 | -3.8 | 1,705,500 |
| 19/07 | 2,389 | 2,510 | 2,367 | 2,433 | +72 | +3.1 | 1,580,900 |
| 19/06 | 2,361 | 2,429 | 2,316 | 2,361 | -16 | -0.7 | 1,565,200 |
| 19/05 | 2,607 | 2,653 | 2,351 | 2,377 | -230 | -8.8 | 1,740,100 |
| 19/04 | 2,707 | 2,735 | 2,558 | 2,607 | -83 | -3.1 | 1,730,700 |
| 19/03 | 2,804 | 2,872 | 2,690 | 2,690 | -111 | -4.0 | 2,679,700 |
| 19/02 | 2,736 | 2,806 | 2,656 | 2,801 | +72 | +2.6 | 1,435,900 |
| 19/01 | 2,755 | 2,905 | 2,711 | 2,729 | -76 | -2.7 | 1,349,600 |
| 18/12 | 3,070 | 3,070 | 2,653 | 2,805 | -260 | -8.5 | 1,455,600 |
| 18/11 | 2,980 | 3,130 | 2,942 | 3,065 | +75 | +2.5 | 1,189,700 |
| 18/10 | 2,959 | 3,080 | 2,770 | 2,990 | +26 | +0.9 | 1,911,000 |
| 18/09 | 2,968 | 3,020 | 2,730 | 2,964 | +29 | +1.0 | 3,783,700 |
| 18/08 | 3,190 | 3,195 | 2,881 | 2,935 | -215 | -6.8 | 1,260,000 |
| 18/07 | 3,275 | 3,275 | 3,070 | 3,150 | -120 | -3.7 | 800,400 |
| 18/06 | 3,240 | 3,400 | 3,220 | 3,270 | +5 | +0.2 | 891,700 |
| 18/05 | 3,315 | 3,330 | 3,250 | 3,265 | -50 | -1.5 | 698,500 |
| 18/04 | 3,170 | 3,370 | 3,130 | 3,315 | +145 | +4.6 | 1,037,000 |
| 18/03 | 3,250 | 3,250 | 3,070 | 3,170 | -100 | -3.1 | 2,878,100 |
| 18/02 | 3,315 | 3,355 | 3,130 | 3,270 | -40 | -1.2 | 1,134,600 |
| 18/01 | 3,435 | 3,445 | 3,310 | 3,310 | -130 | -3.8 | 947,800 |
| 17/12 | 3,445 | 3,465 | 3,400 | 3,440 | -5 | -0.2 | 872,600 |
| 17/11 | 3,460 | 3,510 | 3,400 | 3,445 | -25 | -0.7 | 970,800 |
| 17/10 | 3,525 | 3,535 | 3,380 | 3,470 | -35 | -1.0 | 1,277,100 |
| 17/09 | 3,515 | 3,620 | 3,450 | 3,505 | -5 | -0.1 | 2,712,700 |
| 17/08 | 3,450 | 3,585 | 3,425 | 3,510 | +70 | +2.0 | 1,216,300 |
| 17/07 | 3,460 | 3,460 | 3,340 | 3,440 | -15 | -0.4 | 959,800 |
| 17/06 | 3,415 | 3,530 | 3,375 | 3,455 | +45 | +1.3 | 1,093,900 |
| 17/05 | 3,475 | 3,580 | 3,310 | 3,410 | -85 | -2.4 | 1,635,800 |
▶︎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
