8153 (株)モスフードサービス の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 3,490 | 3,490 | 3,460 | 3,465 | 36,700 | 3,465 |
| 2024-05-01 | 3,490 | 3,490 | 3,470 | 3,485 | 30,000 | 3,485 |
| 2024-04-30 | 3,475 | 3,490 | 3,450 | 3,490 | 63,800 | 3,490 |
| 2024-04-26 | 3,440 | 3,470 | 3,420 | 3,470 | 70,900 | 3,470 |
| 2024-04-25 | 3,440 | 3,450 | 3,425 | 3,445 | 41,000 | 3,445 |
| 2024-04-24 | 3,450 | 3,455 | 3,430 | 3,445 | 59,700 | 3,445 |
| 2024-04-23 | 3,430 | 3,445 | 3,415 | 3,440 | 67,200 | 3,440 |
| 2024-04-22 | 3,400 | 3,440 | 3,400 | 3,430 | 72,400 | 3,430 |
| 2024-04-19 | 3,390 | 3,390 | 3,355 | 3,375 | 83,700 | 3,375 |
| 2024-04-18 | 3,370 | 3,410 | 3,370 | 3,395 | 62,600 | 3,395 |
| 2024-04-17 | 3,385 | 3,385 | 3,345 | 3,370 | 88,800 | 3,370 |
| 2024-04-16 | 3,400 | 3,400 | 3,370 | 3,375 | 51,300 | 3,375 |
| 2024-04-15 | 3,380 | 3,400 | 3,380 | 3,395 | 49,500 | 3,395 |
| 2024-04-12 | 3,375 | 3,390 | 3,370 | 3,370 | 60,500 | 3,370 |
| 2024-04-11 | 3,380 | 3,395 | 3,360 | 3,380 | 59,800 | 3,380 |
| 2024-04-10 | 3,415 | 3,420 | 3,385 | 3,390 | 41,400 | 3,390 |
| 2024-04-09 | 3,410 | 3,415 | 3,390 | 3,400 | 41,200 | 3,400 |
| 2024-04-08 | 3,405 | 3,410 | 3,390 | 3,400 | 56,400 | 3,400 |
| 2024-04-05 | 3,370 | 3,400 | 3,360 | 3,390 | 50,900 | 3,390 |
| 2024-04-04 | 3,385 | 3,395 | 3,360 | 3,375 | 64,300 | 3,375 |
| 2024-04-03 | 3,350 | 3,395 | 3,350 | 3,375 | 89,000 | 3,375 |
| 2024-04-02 | 3,405 | 3,410 | 3,340 | 3,360 | 135,300 | 3,360 |
| 2024-04-01 | 3,425 | 3,435 | 3,400 | 3,410 | 99,900 | 3,410 |
| 2024-03-29 | 3,430 | 3,465 | 3,420 | 3,425 | 92,400 | 3,425 |
| 2024-03-28 | 3,445 | 3,475 | 3,430 | 3,430 | 347,400 | 3,430 |
| 2024-03-27 | 3,495 | 3,515 | 3,480 | 3,485 | 780,500 | 3,485 |
| 2024-03-26 | 3,475 | 3,495 | 3,465 | 3,485 | 269,400 | 3,485 |
| 2024-03-25 | 3,500 | 3,500 | 3,465 | 3,480 | 232,600 | 3,480 |
| 2024-03-22 | 3,480 | 3,495 | 3,460 | 3,490 | 217,800 | 3,490 |
| 2024-03-21 | 3,515 | 3,515 | 3,470 | 3,475 | 342,200 | 3,475 |
| 2024-03-19 | 3,485 | 3,515 | 3,475 | 3,515 | 151,200 | 3,515 |
| 2024-03-18 | 3,525 | 3,535 | 3,485 | 3,490 | 259,100 | 3,490 |
| 2024-03-15 | 3,515 | 3,540 | 3,505 | 3,525 | 124,000 | 3,525 |
| 2024-03-14 | 3,495 | 3,510 | 3,475 | 3,510 | 121,400 | 3,510 |
| 2024-03-13 | 3,510 | 3,510 | 3,485 | 3,490 | 76,700 | 3,490 |
| 2024-03-12 | 3,475 | 3,500 | 3,455 | 3,500 | 108,200 | 3,500 |
| 2024-03-11 | 3,510 | 3,515 | 3,470 | 3,490 | 138,700 | 3,490 |
| 2024-03-08 | 3,510 | 3,525 | 3,480 | 3,510 | 138,100 | 3,510 |
| 2024-03-07 | 3,495 | 3,520 | 3,490 | 3,505 | 94,000 | 3,505 |
| 2024-03-06 | 3,495 | 3,515 | 3,495 | 3,500 | 84,900 | 3,500 |
| 2024-03-05 | 3,500 | 3,515 | 3,485 | 3,495 | 81,500 | 3,495 |
| 2024-03-04 | 3,520 | 3,525 | 3,485 | 3,510 | 104,300 | 3,510 |
| 2024-03-01 | 3,570 | 3,570 | 3,520 | 3,520 | 101,900 | 3,520 |
| 2024-02-29 | 3,620 | 3,635 | 3,570 | 3,575 | 111,700 | 3,575 |
| 2024-02-28 | 3,540 | 3,635 | 3,535 | 3,615 | 117,000 | 3,615 |
| 2024-02-27 | 3,545 | 3,570 | 3,525 | 3,560 | 89,100 | 3,560 |
| 2024-02-26 | 3,520 | 3,540 | 3,510 | 3,530 | 74,300 | 3,530 |
| 2024-02-22 | 3,490 | 3,505 | 3,485 | 3,505 | 60,000 | 3,505 |
| 2024-02-21 | 3,480 | 3,495 | 3,465 | 3,485 | 47,500 | 3,485 |
| 2024-02-20 | 3,495 | 3,515 | 3,465 | 3,475 | 73,300 | 3,475 |
| 2024-02-19 | 3,465 | 3,490 | 3,455 | 3,480 | 47,700 | 3,480 |
| 2024-02-16 | 3,450 | 3,485 | 3,445 | 3,455 | 62,200 | 3,455 |
| 2024-02-15 | 3,495 | 3,500 | 3,415 | 3,425 | 93,200 | 3,425 |
| 2024-02-14 | 3,525 | 3,560 | 3,480 | 3,485 | 105,400 | 3,485 |
| 2024-02-13 | 3,550 | 3,565 | 3,505 | 3,530 | 170,500 | 3,530 |
| 2024-02-09 | 3,415 | 3,480 | 3,410 | 3,455 | 87,000 | 3,455 |
| 2024-02-08 | 3,425 | 3,440 | 3,390 | 3,425 | 92,800 | 3,425 |
| 2024-02-07 | 3,490 | 3,490 | 3,435 | 3,440 | 89,200 | 3,440 |
| 2024-02-06 | 3,485 | 3,540 | 3,475 | 3,480 | 105,200 | 3,480 |
| 2024-02-05 | 3,450 | 3,500 | 3,445 | 3,485 | 92,000 | 3,485 |
| 2024-02-02 | 3,430 | 3,460 | 3,405 | 3,450 | 64,900 | 3,450 |
| 2024-02-01 | 3,420 | 3,435 | 3,405 | 3,420 | 57,900 | 3,420 |
| 2024-01-31 | 3,410 | 3,430 | 3,395 | 3,430 | 42,000 | 3,430 |
| 2024-01-30 | 3,405 | 3,410 | 3,390 | 3,395 | 44,200 | 3,395 |
| 2024-01-29 | 3,380 | 3,395 | 3,375 | 3,380 | 39,500 | 3,380 |
| 2024-01-26 | 3,395 | 3,395 | 3,365 | 3,370 | 57,500 | 3,370 |
| 2024-01-25 | 3,370 | 3,400 | 3,365 | 3,400 | 34,000 | 3,400 |
| 2024-01-24 | 3,410 | 3,415 | 3,370 | 3,370 | 64,300 | 3,370 |
| 2024-01-23 | 3,410 | 3,425 | 3,400 | 3,410 | 47,700 | 3,410 |
| 2024-01-22 | 3,420 | 3,420 | 3,400 | 3,400 | 54,100 | 3,400 |
| 2024-01-19 | 3,465 | 3,465 | 3,415 | 3,415 | 54,800 | 3,415 |
| 2024-01-18 | 3,440 | 3,460 | 3,425 | 3,455 | 86,200 | 3,455 |
| 2024-01-17 | 3,395 | 3,465 | 3,395 | 3,440 | 117,700 | 3,440 |
| 2024-01-16 | 3,405 | 3,440 | 3,390 | 3,390 | 103,500 | 3,390 |
| 2024-01-15 | 3,385 | 3,430 | 3,375 | 3,420 | 109,300 | 3,420 |
| 2024-01-12 | 3,385 | 3,400 | 3,365 | 3,375 | 64,600 | 3,375 |
| 2024-01-11 | 3,395 | 3,400 | 3,370 | 3,380 | 88,200 | 3,380 |
| 2024-01-10 | 3,375 | 3,385 | 3,355 | 3,375 | 108,300 | 3,375 |
| 2024-01-09 | 3,325 | 3,370 | 3,325 | 3,370 | 104,300 | 3,370 |
| 2024-01-05 | 3,300 | 3,330 | 3,300 | 3,325 | 64,500 | 3,325 |
| 2024-01-04 | 3,275 | 3,290 | 3,245 | 3,285 | 69,400 | 3,285 |
分割・併合履歴 ： [1997-03-26]1株→1.1株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株 [1994-03-28]1株→1.1株 [1993-03-26]1株→1.1株 [1992-03-26]1株→1.1株 [1991-03-26]1株→1.1株 [1990-03-27]1株→1.2株 [1988-09-27]1株→1.3株
