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
2024-12-063,6903,7053,6653,67527,8003,675
2024-12-053,6903,6953,6653,68541,5003,685
2024-12-043,6853,7053,6803,69054,7003,690
2024-12-033,6153,7003,6153,68092,8003,680
2024-12-023,6003,6303,5753,61552,4003,615
2024-11-293,6003,6103,5903,60026,3003,600
2024-11-283,5753,5903,5653,59035,6003,590
2024-11-273,5853,6003,5553,57045,8003,570
2024-11-263,6203,6353,5703,58548,1003,585
2024-11-253,6653,6653,6153,61563,2003,615
2024-11-223,6453,6753,6453,66036,8003,660
2024-11-213,6403,6653,6253,64043,6003,640
2024-11-203,6253,6653,6203,65046,0003,650
2024-11-193,5953,6303,5953,62529,3003,625
2024-11-183,6003,6253,5853,58535,8003,585
2024-11-153,6403,6403,6053,60541,7003,605
2024-11-143,6403,6403,6053,60537,4003,605
2024-11-133,5953,6403,5953,63057,8003,630
2024-11-123,6253,6253,5753,60057,4003,600
2024-11-113,5653,6353,5653,61094,0003,610
2024-11-083,5653,5953,5503,56050,4003,560
2024-11-073,5703,5753,5503,55563,1003,555
2024-11-063,5903,6053,5553,56557,2003,565
2024-11-053,5953,6003,5553,58054,2003,580
2024-11-013,5903,6153,5703,57046,2003,570
2024-10-313,6153,6253,6003,60057,8003,600
2024-10-303,6003,6203,5803,600100,2003,600
2024-10-293,5703,5953,5553,59055,8003,590
2024-10-283,5553,5903,5553,56048,3003,560
2024-10-253,5853,5853,5503,55547,7003,555
2024-10-243,5453,5803,5403,57552,4003,575
2024-10-233,5553,5703,5353,54548,2003,545
2024-10-223,5803,5853,5403,55566,5003,555
2024-10-213,6153,6203,5953,59542,1003,595
2024-10-183,6003,6353,6003,63057,4003,630
2024-10-173,6453,6503,6053,61071,0003,610
2024-10-163,6653,7003,6453,64570,4003,645
2024-10-153,6853,7053,6603,66596,9003,665
2024-10-113,7303,7453,6703,67584,9003,675
2024-10-103,7603,7653,7203,73096,1003,730
2024-10-093,6953,7853,6853,780162,1003,780
2024-10-083,6553,6953,6453,69591,8003,695
2024-10-073,6353,6703,6103,670107,6003,670
2024-10-043,6153,6453,6003,640120,8003,640
2024-10-033,6153,6353,5803,590102,0003,590
2024-10-023,6403,6603,5753,590137,6003,590
2024-10-013,5903,6353,5653,635150,1003,635
2024-09-303,5103,5953,4953,580219,6003,580
2024-09-273,4503,5903,4403,525567,0003,525
2024-09-263,4503,4803,4503,470830,5003,470
2024-09-253,4603,4753,4403,455260,6003,455
2024-09-243,4903,5003,4553,470260,0003,470
2024-09-203,4653,4803,4403,470249,0003,470
2024-09-193,4553,4753,4453,450352,5003,450
2024-09-183,4853,4953,4553,470127,9003,470
2024-09-173,4603,4853,4453,485246,3003,485
2024-09-133,4503,4753,4403,455156,5003,455
2024-09-123,4503,4603,4303,450244,1003,450
2024-09-113,4653,4653,4053,420145,6003,420
2024-09-103,4003,4753,4003,465197,6003,465
2024-09-093,3503,4153,3503,410236,8003,410
2024-09-063,4153,4253,3903,390190,1003,390
2024-09-053,4053,4453,4053,415172,6003,415
2024-09-043,4403,4903,4253,430164,4003,430
2024-09-033,4253,4703,4253,47080,1003,470
2024-09-023,4553,4553,4203,430131,6003,430
2024-08-303,4553,4703,4453,45577,7003,455
2024-08-293,4953,4953,4553,45578,6003,455
2024-08-283,4853,5003,4803,49536,1003,495
2024-08-273,5003,5103,4753,48540,9003,485
2024-08-263,4853,5003,4803,50048,3003,500
2024-08-233,4953,5053,4703,48044,9003,480
2024-08-223,4603,4853,4553,48535,2003,485
2024-08-213,4403,4553,4403,45027,4003,450
2024-08-203,4303,4653,4253,44548,5003,445
2024-08-193,4303,4353,4053,41550,4003,415
2024-08-163,4153,4303,4003,43055,7003,430
2024-08-153,3903,4003,3753,40054,6003,400
2024-08-143,3753,4003,3603,40045,0003,400
2024-08-133,3953,3953,3353,36573,1003,365
2024-08-093,4603,4603,3553,38592,6003,385
2024-08-083,4053,4553,3953,42594,1003,425
2024-08-073,3953,4653,3653,41080,3003,410
2024-08-063,3303,4403,3303,415111,8003,415
2024-08-053,3703,4003,2253,260143,7003,260
2024-08-023,4503,4503,4003,41092,9003,410
2024-08-013,5353,5353,4603,46568,4003,465
2024-07-313,4853,5503,4853,53554,9003,535
2024-07-303,5053,5053,4703,49041,0003,490
2024-07-293,5003,5003,4703,50037,1003,500
2024-07-263,4953,4953,4453,47558,4003,475
2024-07-253,4853,5053,4753,49562,6003,495
2024-07-243,5003,5003,4753,48538,5003,485
2024-07-233,4753,5003,4753,50026,2003,500
2024-07-223,5003,5003,4653,47035,4003,470
2024-07-193,5203,5203,4703,48561,6003,485
2024-07-183,5153,5403,5053,50546,0003,505
2024-07-173,5153,5303,5053,52048,2003,520
2024-07-163,5703,5703,5203,52037,9003,520
2024-07-123,5253,5753,5203,53053,1003,530
2024-07-113,5403,5453,5153,52043,0003,520
2024-07-103,5553,5553,5153,53565,6003,535
2024-07-093,5353,5703,5303,54564,0003,545
2024-07-083,5803,5903,5403,54061,0003,540
2024-07-053,5903,5953,5753,58026,5003,580
2024-07-043,5803,5953,5753,59045,3003,590
2024-07-033,6103,6103,5753,58060,4003,580
2024-07-023,6203,6303,6003,61075,1003,610
2024-07-013,6303,6353,6153,62554,7003,625
2024-06-283,6703,6753,6003,62054,8003,620
2024-06-273,6403,6753,6103,67076,8003,670
2024-06-263,6453,6753,6353,64571,4003,645
2024-06-253,6053,6453,6053,64548,1003,645
2024-06-243,6103,6303,5903,62552,5003,625
2024-06-213,6003,6303,6003,60597,9003,605
2024-06-203,6203,6353,5853,59055,1003,590
2024-06-193,6353,6403,5653,60051,9003,600
2024-06-183,6003,6553,6003,630131,0003,630
2024-06-173,5803,6003,5453,60083,1003,600
2024-06-143,5153,5903,5103,590122,7003,590
2024-06-133,5553,5553,5053,52048,1003,520
2024-06-123,5403,5553,5203,55088,6003,550
2024-06-113,5103,5453,4953,50553,6003,505
2024-06-103,5053,5453,4953,525124,3003,525
2024-06-073,4703,4903,4603,49039,0003,490
2024-06-063,4803,4803,4503,45538,2003,455
2024-06-053,4553,4753,4403,47044,1003,470
2024-06-043,4253,4603,4203,46033,3003,460
2024-06-033,4353,4453,4103,41030,4003,410
2024-05-313,4503,4503,4153,43094,7003,430
2024-05-303,4003,4453,3953,43053,2003,430
2024-05-293,4603,4703,3903,40060,7003,400
2024-05-283,5053,5153,4503,45558,5003,455
2024-05-273,5053,5103,4853,51069,2003,510
2024-05-243,4753,5003,4703,49579,8003,495
2024-05-233,4553,4903,4503,48053,2003,480
2024-05-223,4303,4603,4253,44075,5003,440
2024-05-213,4303,4603,4253,43052,0003,430
2024-05-203,4303,4303,4053,42038,1003,420
2024-05-173,4153,4303,3953,43038,8003,430
2024-05-163,3953,4153,3853,40053,8003,400
2024-05-153,4403,4403,3753,39088,6003,390
2024-05-143,4153,4203,4053,41536,5003,415
2024-05-133,3953,4153,3953,40534,6003,405
2024-05-103,4203,4253,3903,39554,2003,395
2024-05-093,4103,4353,4103,42031,9003,420
2024-05-083,4403,4503,4153,42057,1003,420
2024-05-073,4653,4653,4353,44537,8003,445
2024-05-023,4903,4903,4603,46536,7003,465
2024-05-013,4903,4903,4703,48530,0003,485
2024-04-303,4753,4903,4503,49063,8003,490
2024-04-263,4403,4703,4203,47070,9003,470
2024-04-253,4403,4503,4253,44541,0003,445
2024-04-243,4503,4553,4303,44559,7003,445
2024-04-233,4303,4453,4153,44067,2003,440
2024-04-223,4003,4403,4003,43072,4003,430
2024-04-193,3903,3903,3553,37583,7003,375
2024-04-183,3703,4103,3703,39562,6003,395
2024-04-173,3853,3853,3453,37088,8003,370
2024-04-163,4003,4003,3703,37551,3003,375
2024-04-153,3803,4003,3803,39549,5003,395
2024-04-123,3753,3903,3703,37060,5003,370
2024-04-113,3803,3953,3603,38059,8003,380
2024-04-103,4153,4203,3853,39041,4003,390
2024-04-093,4103,4153,3903,40041,2003,400
2024-04-083,4053,4103,3903,40056,4003,400
2024-04-053,3703,4003,3603,39050,9003,390
2024-04-043,3853,3953,3603,37564,3003,375
2024-04-033,3503,3953,3503,37589,0003,375
2024-04-023,4053,4103,3403,360135,3003,360
2024-04-013,4253,4353,4003,41099,9003,410
2024-03-293,4303,4653,4203,42592,4003,425
2024-03-283,4453,4753,4303,430347,4003,430
2024-03-273,4953,5153,4803,485780,5003,485
2024-03-263,4753,4953,4653,485269,4003,485
2024-03-253,5003,5003,4653,480232,6003,480
2024-03-223,4803,4953,4603,490217,8003,490
2024-03-213,5153,5153,4703,475342,2003,475
2024-03-193,4853,5153,4753,515151,2003,515
2024-03-183,5253,5353,4853,490259,1003,490
2024-03-153,5153,5403,5053,525124,0003,525
2024-03-143,4953,5103,4753,510121,4003,510
2024-03-133,5103,5103,4853,49076,7003,490
2024-03-123,4753,5003,4553,500108,2003,500
2024-03-113,5103,5153,4703,490138,7003,490
2024-03-083,5103,5253,4803,510138,1003,510
2024-03-073,4953,5203,4903,50594,0003,505
2024-03-063,4953,5153,4953,50084,9003,500
2024-03-053,5003,5153,4853,49581,5003,495
2024-03-043,5203,5253,4853,510104,3003,510
2024-03-013,5703,5703,5203,520101,9003,520
2024-02-293,6203,6353,5703,575111,7003,575
2024-02-283,5403,6353,5353,615117,0003,615
2024-02-273,5453,5703,5253,56089,1003,560
2024-02-263,5203,5403,5103,53074,3003,530
2024-02-223,4903,5053,4853,50560,0003,505
2024-02-213,4803,4953,4653,48547,5003,485
2024-02-203,4953,5153,4653,47573,3003,475
2024-02-193,4653,4903,4553,48047,7003,480
2024-02-163,4503,4853,4453,45562,2003,455
2024-02-153,4953,5003,4153,42593,2003,425
2024-02-143,5253,5603,4803,485105,4003,485
2024-02-133,5503,5653,5053,530170,5003,530
2024-02-093,4153,4803,4103,45587,0003,455
2024-02-083,4253,4403,3903,42592,8003,425
2024-02-073,4903,4903,4353,44089,2003,440
2024-02-063,4853,5403,4753,480105,2003,480
2024-02-053,4503,5003,4453,48592,0003,485
2024-02-023,4303,4603,4053,45064,9003,450
2024-02-013,4203,4353,4053,42057,9003,420
2024-01-313,4103,4303,3953,43042,0003,430
2024-01-303,4053,4103,3903,39544,2003,395
2024-01-293,3803,3953,3753,38039,5003,380
2024-01-263,3953,3953,3653,37057,5003,370
2024-01-253,3703,4003,3653,40034,0003,400
2024-01-243,4103,4153,3703,37064,3003,370
2024-01-233,4103,4253,4003,41047,7003,410
2024-01-223,4203,4203,4003,40054,1003,400
2024-01-193,4653,4653,4153,41554,8003,415
2024-01-183,4403,4603,4253,45586,2003,455
2024-01-173,3953,4653,3953,440117,7003,440
2024-01-163,4053,4403,3903,390103,5003,390
2024-01-153,3853,4303,3753,420109,3003,420
2024-01-123,3853,4003,3653,37564,6003,375
2024-01-113,3953,4003,3703,38088,2003,380
2024-01-103,3753,3853,3553,375108,3003,375
2024-01-093,3253,3703,3253,370104,3003,370
2024-01-053,3003,3303,3003,32564,5003,325
2024-01-043,2753,2903,2453,28569,4003,285

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