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 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 3,565 | 3,640 | 3,565 | 3,605 | +45 | +1.3 | 288,300 |
| 11/8 | 3,595 | 3,605 | 3,550 | 3,560 | -10 | -0.3 | 224,900 |
| 11/1 | 3,555 | 3,625 | 3,555 | 3,570 | +15 | +0.4 | 308,300 |
| 10/25 | 3,615 | 3,620 | 3,535 | 3,555 | -75 | -2.1 | 256,900 |
| 10/18 | 3,685 | 3,705 | 3,600 | 3,630 | -45 | -1.2 | 295,700 |
| 10/11 | 3,635 | 3,785 | 3,610 | 3,675 | +35 | +1.0 | 542,500 |
| 10/4 | 3,510 | 3,660 | 3,495 | 3,640 | +115 | +3.3 | 730,100 |
| 9/27 | 3,490 | 3,590 | 3,440 | 3,525 | +55 | +1.6 | 1,918,100 |
| 9/20 | 3,460 | 3,495 | 3,440 | 3,470 | +15 | +0.4 | 975,700 |
| 9/13 | 3,350 | 3,475 | 3,350 | 3,455 | +65 | +1.9 | 980,600 |
| 9/6 | 3,455 | 3,490 | 3,390 | 3,390 | -65 | -1.9 | 738,800 |
| 8/30 | 3,485 | 3,510 | 3,445 | 3,455 | -25 | -0.7 | 281,600 |
| 8/23 | 3,430 | 3,505 | 3,405 | 3,480 | +50 | +1.5 | 206,400 |
| 8/16 | 3,395 | 3,430 | 3,335 | 3,430 | +45 | +1.3 | 228,400 |
| 8/9 | 3,370 | 3,465 | 3,225 | 3,385 | -25 | -0.7 | 522,500 |
| 8/2 | 3,500 | 3,550 | 3,400 | 3,410 | -65 | -1.9 | 294,300 |
| 7/26 | 3,500 | 3,505 | 3,445 | 3,475 | -10 | -0.3 | 221,100 |
| 7/19 | 3,570 | 3,570 | 3,470 | 3,485 | -45 | -1.3 | 193,700 |
| 7/12 | 3,580 | 3,590 | 3,515 | 3,530 | -50 | -1.4 | 286,700 |
| 7/5 | 3,630 | 3,635 | 3,575 | 3,580 | -40 | -1.1 | 262,000 |
| 6/28 | 3,610 | 3,675 | 3,590 | 3,620 | +15 | +0.4 | 303,600 |
| 6/21 | 3,580 | 3,655 | 3,545 | 3,605 | +15 | +0.4 | 419,000 |
| 6/14 | 3,505 | 3,590 | 3,495 | 3,590 | +100 | +2.9 | 437,300 |
| 6/7 | 3,435 | 3,490 | 3,410 | 3,490 | +60 | +1.8 | 185,000 |
| 5/31 | 3,505 | 3,515 | 3,390 | 3,430 | -65 | -1.9 | 336,300 |
| 5/24 | 3,430 | 3,500 | 3,405 | 3,495 | +65 | +1.9 | 298,600 |
| 5/17 | 3,395 | 3,440 | 3,375 | 3,430 | +35 | +1.0 | 252,300 |
| 5/10 | 3,465 | 3,465 | 3,390 | 3,395 | -70 | -2.0 | 181,000 |
| 5/2 | 3,475 | 3,490 | 3,450 | 3,465 | -5 | -0.1 | 130,500 |
| 4/26 | 3,400 | 3,470 | 3,400 | 3,470 | +95 | +2.8 | 311,200 |
▶︎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
