8153 (株)モスフードサービス の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-03 | 3,545 | 3,595 | 3,525 | 3,585 | 100,900 | 3,585 |
| 2025-04-02 | 3,650 | 3,650 | 3,580 | 3,585 | 84,900 | 3,585 |
| 2025-04-01 | 3,680 | 3,695 | 3,615 | 3,640 | 95,800 | 3,640 |
| 2025-03-31 | 3,660 | 3,685 | 3,630 | 3,660 | 157,000 | 3,660 |
| 2025-03-28 | 3,595 | 3,700 | 3,575 | 3,680 | 515,300 | 3,680 |
| 2025-03-27 | 3,600 | 3,650 | 3,595 | 3,635 | 595,000 | 3,635 |
| 2025-03-26 | 3,615 | 3,615 | 3,590 | 3,595 | 219,200 | 3,595 |
| 2025-03-25 | 3,580 | 3,610 | 3,580 | 3,590 | 252,200 | 3,590 |
| 2025-03-24 | 3,595 | 3,610 | 3,575 | 3,580 | 310,300 | 3,580 |
| 2025-03-21 | 3,570 | 3,615 | 3,565 | 3,595 | 396,500 | 3,595 |
| 2025-03-19 | 3,600 | 3,610 | 3,580 | 3,580 | 210,100 | 3,580 |
| 2025-03-18 | 3,600 | 3,630 | 3,600 | 3,610 | 108,300 | 3,610 |
| 2025-03-17 | 3,595 | 3,610 | 3,590 | 3,600 | 133,400 | 3,600 |
| 2025-03-14 | 3,610 | 3,610 | 3,590 | 3,600 | 108,300 | 3,600 |
| 2025-03-13 | 3,625 | 3,655 | 3,610 | 3,610 | 126,000 | 3,610 |
| 2025-03-12 | 3,610 | 3,615 | 3,580 | 3,600 | 89,300 | 3,600 |
| 2025-03-11 | 3,550 | 3,635 | 3,550 | 3,610 | 134,500 | 3,610 |
| 2025-03-10 | 3,550 | 3,570 | 3,550 | 3,550 | 119,600 | 3,550 |
| 2025-03-07 | 3,520 | 3,555 | 3,500 | 3,530 | 136,800 | 3,530 |
| 2025-03-06 | 3,535 | 3,565 | 3,535 | 3,550 | 105,900 | 3,550 |
| 2025-03-05 | 3,540 | 3,555 | 3,530 | 3,545 | 55,200 | 3,545 |
| 2025-03-04 | 3,545 | 3,555 | 3,525 | 3,530 | 68,900 | 3,530 |
| 2025-03-03 | 3,540 | 3,570 | 3,540 | 3,550 | 72,300 | 3,550 |
| 2025-02-28 | 3,530 | 3,555 | 3,530 | 3,530 | 151,000 | 3,530 |
| 2025-02-27 | 3,540 | 3,555 | 3,530 | 3,545 | 43,300 | 3,545 |
| 2025-02-26 | 3,555 | 3,565 | 3,525 | 3,540 | 52,400 | 3,540 |
| 2025-02-25 | 3,535 | 3,570 | 3,515 | 3,560 | 56,700 | 3,560 |
| 2025-02-21 | 3,535 | 3,540 | 3,515 | 3,535 | 44,900 | 3,535 |
| 2025-02-20 | 3,580 | 3,585 | 3,540 | 3,555 | 50,900 | 3,555 |
| 2025-02-19 | 3,565 | 3,595 | 3,565 | 3,590 | 37,800 | 3,590 |
| 2025-02-18 | 3,540 | 3,565 | 3,525 | 3,560 | 36,700 | 3,560 |
| 2025-02-17 | 3,575 | 3,590 | 3,525 | 3,525 | 84,100 | 3,525 |
| 2025-02-14 | 3,520 | 3,545 | 3,520 | 3,525 | 69,400 | 3,525 |
| 2025-02-13 | 3,515 | 3,530 | 3,510 | 3,515 | 46,000 | 3,515 |
| 2025-02-12 | 3,515 | 3,515 | 3,485 | 3,495 | 45,600 | 3,495 |
| 2025-02-10 | 3,490 | 3,510 | 3,490 | 3,495 | 37,800 | 3,495 |
| 2025-02-07 | 3,485 | 3,500 | 3,480 | 3,485 | 31,300 | 3,485 |
| 2025-02-06 | 3,450 | 3,485 | 3,450 | 3,470 | 47,900 | 3,470 |
| 2025-02-05 | 3,450 | 3,470 | 3,445 | 3,455 | 49,500 | 3,455 |
| 2025-02-04 | 3,495 | 3,510 | 3,450 | 3,450 | 53,200 | 3,450 |
| 2025-02-03 | 3,510 | 3,515 | 3,455 | 3,465 | 97,700 | 3,465 |
| 2025-01-31 | 3,550 | 3,550 | 3,515 | 3,515 | 46,400 | 3,515 |
| 2025-01-30 | 3,515 | 3,545 | 3,500 | 3,535 | 51,300 | 3,535 |
| 2025-01-29 | 3,500 | 3,515 | 3,495 | 3,510 | 49,800 | 3,510 |
| 2025-01-28 | 3,510 | 3,520 | 3,495 | 3,495 | 66,300 | 3,495 |
| 2025-01-27 | 3,455 | 3,490 | 3,450 | 3,490 | 42,700 | 3,490 |
| 2025-01-24 | 3,470 | 3,485 | 3,435 | 3,440 | 65,000 | 3,440 |
| 2025-01-23 | 3,445 | 3,455 | 3,425 | 3,445 | 49,300 | 3,445 |
| 2025-01-22 | 3,440 | 3,455 | 3,415 | 3,445 | 53,700 | 3,445 |
| 2025-01-21 | 3,450 | 3,460 | 3,435 | 3,435 | 48,500 | 3,435 |
| 2025-01-20 | 3,460 | 3,465 | 3,430 | 3,435 | 60,600 | 3,435 |
| 2025-01-17 | 3,490 | 3,495 | 3,455 | 3,460 | 50,900 | 3,460 |
| 2025-01-16 | 3,500 | 3,525 | 3,485 | 3,495 | 67,100 | 3,495 |
| 2025-01-15 | 3,500 | 3,530 | 3,500 | 3,505 | 43,800 | 3,505 |
| 2025-01-14 | 3,560 | 3,560 | 3,485 | 3,500 | 93,300 | 3,500 |
| 2025-01-10 | 3,580 | 3,585 | 3,560 | 3,560 | 54,200 | 3,560 |
| 2025-01-09 | 3,600 | 3,615 | 3,580 | 3,580 | 56,400 | 3,580 |
| 2025-01-08 | 3,630 | 3,635 | 3,590 | 3,595 | 77,700 | 3,595 |
| 2025-01-07 | 3,660 | 3,670 | 3,635 | 3,635 | 59,600 | 3,635 |
| 2025-01-06 | 3,715 | 3,725 | 3,660 | 3,660 | 67,800 | 3,660 |
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