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) |
|---|---|---|---|---|---|---|---|
| 17/04 | 3,265 | 3,510 | 3,250 | 3,495 | +250 | +7.7 | 1,625,300 |
| 17/03 | 3,370 | 3,395 | 3,245 | 3,245 | -110 | -3.3 | 2,596,100 |
| 17/02 | 3,330 | 3,440 | 3,300 | 3,355 | +25 | +0.8 | 934,200 |
| 17/01 | 3,515 | 3,580 | 3,300 | 3,330 | -180 | -5.1 | 1,132,800 |
| 16/12 | 3,405 | 3,580 | 3,355 | 3,510 | +105 | +3.1 | 1,139,900 |
| 16/11 | 3,545 | 3,545 | 3,310 | 3,405 | -125 | -3.5 | 1,133,400 |
| 16/10 | 3,210 | 3,545 | 3,205 | 3,530 | +320 | +10.0 | 1,191,300 |
| 16/09 | 2,992 | 3,230 | 2,986 | 3,210 | +217 | +7.3 | 2,467,200 |
| 16/08 | 2,991 | 3,100 | 2,902 | 2,993 | -6 | -0.2 | 1,034,100 |
| 16/07 | 2,924 | 3,125 | 2,895 | 2,999 | +78 | +2.7 | 1,180,600 |
| 16/06 | 2,940 | 3,030 | 2,770 | 2,921 | -79 | -2.6 | 1,311,900 |
| 16/05 | 2,880 | 3,030 | 2,835 | 3,000 | +106 | +3.7 | 1,329,700 |
| 16/04 | 2,936 | 2,997 | 2,869 | 2,894 | -47 | -1.6 | 1,429,500 |
| 16/03 | 3,145 | 3,270 | 2,940 | 2,941 | -204 | -6.5 | 3,045,100 |
| 16/02 | 3,375 | 3,525 | 3,020 | 3,145 | -190 | -5.7 | 1,697,700 |
| 16/01 | 3,280 | 3,345 | 3,000 | 3,335 | +75 | +2.3 | 1,473,500 |
| 15/12 | 3,140 | 3,280 | 3,080 | 3,260 | +120 | +3.8 | 1,571,900 |
| 15/11 | 2,615 | 3,195 | 2,590 | 3,140 | +517 | +19.7 | 2,110,200 |
| 15/10 | 2,537 | 2,639 | 2,505 | 2,623 | +86 | +3.4 | 1,199,800 |
| 15/09 | 2,680 | 2,698 | 2,507 | 2,537 | -149 | -5.6 | 2,582,300 |
| 15/08 | 2,610 | 2,692 | 2,387 | 2,686 | +59 | +2.3 | 1,781,700 |
| 15/07 | 2,550 | 2,627 | 2,450 | 2,627 | +83 | +3.3 | 1,250,100 |
| 15/06 | 2,554 | 2,650 | 2,502 | 2,544 | -12 | -0.5 | 1,319,100 |
| 15/05 | 2,453 | 2,605 | 2,431 | 2,556 | +94 | +3.8 | 1,298,800 |
| 15/04 | 2,530 | 2,539 | 2,421 | 2,462 | -87 | -3.4 | 1,584,500 |
| 15/03 | 2,485 | 2,710 | 2,484 | 2,549 | +65 | +2.6 | 3,193,100 |
| 15/02 | 2,443 | 2,499 | 2,378 | 2,484 | +39 | +1.6 | 1,269,700 |
| 15/01 | 2,230 | 2,477 | 2,206 | 2,445 | +221 | +9.9 | 1,629,400 |
| 14/12 | 2,119 | 2,232 | 2,106 | 2,224 | +117 | +5.6 | 1,498,100 |
| 14/11 | 2,188 | 2,199 | 2,086 | 2,107 | -73 | -3.4 | 1,240,800 |
▶︎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
