KabuInsight

モスフードサービス

8153
プライム/卸売業/MOS FOOD SERVICES,INC.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-134,150.04,195.04,150.04,170.0+15.0+0.36%136,700
2026-03-124,200.04,205.04,150.04,155.0-75.0-1.77%146,800
2026-03-114,230.04,255.04,210.04,230.0+5.0+0.12%84,800
2026-03-104,250.04,265.04,210.04,225.0-10.0-0.24%119,800
2026-03-094,160.04,255.04,135.04,235.0+30.0+0.71%165,300
2026-03-064,215.04,215.04,140.04,205.0-10.0-0.24%105,000
2026-03-054,270.04,275.04,215.04,215.0+10.0+0.24%99,200
2026-03-044,135.04,210.04,085.04,205.0+50.0+1.20%152,200
2026-03-034,220.04,220.04,155.04,155.0-90.0-2.12%139,900
2026-03-024,270.04,285.04,240.04,245.0-30.0-0.70%87,500
2026-02-274,315.04,315.04,270.04,275.0-15.0-0.35%110,600
2026-02-264,335.04,350.04,285.04,290.0-45.0-1.04%105,800
2026-02-254,290.04,345.04,265.04,335.0+65.0+1.52%105,300
2026-02-244,235.04,290.04,220.04,270.0+35.0+0.83%110,400
2026-02-204,325.04,325.04,225.04,235.0-105.0-2.42%150,500
2026-02-194,335.04,370.04,310.04,340.0+10.0+0.23%64,700
2026-02-184,390.04,410.04,330.04,330.0-25.0-0.57%52,000
2026-02-174,345.04,410.04,310.04,355.0+30.0+0.69%93,500
2026-02-164,415.04,430.04,285.04,325.0-35.0-0.80%144,800
2026-02-134,380.04,405.04,315.04,360.0-10.0-0.23%67,400
2026-02-124,370.04,380.04,340.04,370.00.00.00%76,000
2026-02-104,305.04,375.04,295.04,370.0+75.0+1.75%89,900
2026-02-094,310.04,315.04,280.04,295.0+20.0+0.47%49,600
2026-02-064,315.04,320.04,265.04,275.0-25.0-0.58%43,100
2026-02-054,280.04,310.04,260.04,300.0+45.0+1.06%55,300
2026-02-044,230.04,270.04,225.04,255.00.00.00%40,800
2026-02-034,245.04,275.04,230.04,255.0+10.0+0.24%61,000
2026-02-024,245.04,270.04,230.04,245.0+30.0+0.71%58,300
2026-01-304,230.04,230.04,180.04,215.0+15.0+0.36%46,600
2026-01-294,170.04,205.04,130.04,200.0+20.0+0.48%62,300
2026-01-284,250.04,250.04,180.04,180.0-80.0-1.88%61,000
2026-01-274,280.04,295.04,260.04,260.0-45.0-1.05%42,900
2026-01-264,310.04,325.04,275.04,305.0+10.0+0.23%58,400
2026-01-234,280.04,310.04,280.04,295.0+15.0+0.35%37,000
2026-01-224,270.04,320.04,260.04,280.0+10.0+0.23%46,900
2026-01-214,300.04,305.04,255.04,270.0-60.0-1.39%54,800
2026-01-204,280.04,330.04,280.04,330.0+45.0+1.05%47,400
2026-01-194,300.04,325.04,285.04,285.0+10.0+0.23%53,700
2026-01-164,215.04,280.04,195.04,275.0+55.0+1.30%48,800
2026-01-154,235.04,250.04,215.04,220.0-10.0-0.24%38,100
2026-01-144,225.04,250.04,215.04,230.00.00.00%50,300
2026-01-134,255.04,270.04,225.04,230.0-10.0-0.24%63,300
2026-01-094,245.04,265.04,230.04,240.0+5.0+0.12%43,100
2026-01-084,205.04,235.04,175.04,235.0+35.0+0.83%59,900
2026-01-074,225.04,260.04,200.04,200.0-45.0-1.06%56,800
2026-01-064,235.04,250.04,210.04,245.0+15.0+0.35%50,600
2026-01-054,250.04,280.04,220.04,230.0-20.0-0.47%56,700
2025-12-304,265.04,280.04,245.04,250.0-5.0-0.12%44,800
2025-12-294,285.04,285.04,230.04,255.0-30.0-0.70%66,800
2025-12-264,265.04,295.04,260.04,285.0+30.0+0.71%45,300
2025-12-254,235.04,260.04,235.04,255.0+5.0+0.12%31,300
2025-12-244,295.04,295.04,240.04,250.0-20.0-0.47%33,000
2025-12-234,245.04,280.04,240.04,270.0+20.0+0.47%35,400
2025-12-224,280.04,300.04,225.04,250.0-30.0-0.70%55,500
2025-12-194,320.04,330.04,275.04,280.0-25.0-0.58%52,900
2025-12-184,260.04,325.04,235.04,305.0+70.0+1.65%40,600
2025-12-174,330.04,330.04,230.04,235.0-95.0-2.19%58,000
2025-12-164,375.04,375.04,325.04,330.0-35.0-0.80%50,800
2025-12-154,300.04,380.04,295.04,365.0+105.0+2.46%78,600
2025-12-124,220.04,265.04,215.04,260.0+55.0+1.31%52,500
2025-12-114,230.04,245.04,195.04,205.0-20.0-0.47%41,800
2025-12-104,205.04,250.04,190.04,225.0+45.0+1.08%60,300
2025-12-094,200.04,215.04,160.04,180.0-20.0-0.48%42,100
2025-12-084,170.04,205.04,170.04,200.0+15.0+0.36%44,700
2025-12-054,185.04,185.04,160.04,185.00.00.00%40,200
2025-12-044,190.04,210.04,160.04,185.0-15.0-0.36%51,300
2025-12-034,200.04,210.04,170.04,200.00.00.00%54,100
2025-12-024,245.04,245.04,175.04,200.0-25.0-0.59%66,800
2025-12-014,165.04,245.04,165.04,225.0+65.0+1.56%94,300
2025-11-284,120.04,165.04,120.04,160.0+25.0+0.60%50,000
2025-11-274,135.04,150.04,125.04,135.0-5.0-0.12%41,900
2025-11-264,100.04,140.04,095.04,140.0+45.0+1.10%83,500
2025-11-254,075.04,095.04,060.04,095.0+5.0+0.12%51,200
2025-11-214,050.04,090.04,045.04,090.0+60.0+1.49%96,000
2025-11-204,060.04,060.04,030.04,030.0-35.0-0.86%60,700
2025-11-194,055.04,075.04,055.04,065.0+10.0+0.25%65,400
2025-11-184,060.04,070.04,020.04,055.0-5.0-0.12%49,100
2025-11-174,030.04,060.04,020.04,060.00.00.00%62,000
2025-11-144,015.04,060.04,000.04,060.0+45.0+1.12%86,800
2025-11-133,995.04,015.03,980.04,015.0+40.0+1.01%52,000
2025-11-123,980.04,035.03,970.03,975.0-5.0-0.13%87,700
2025-11-113,965.04,005.03,950.03,980.0+20.0+0.51%117,500
2025-11-103,955.03,975.03,915.03,960.0+25.0+0.64%125,700
2025-11-073,885.03,935.03,875.03,935.0+75.0+1.94%89,600
2025-11-063,890.03,895.03,860.03,860.0-45.0-1.15%76,000
2025-11-053,920.03,945.03,880.03,905.0-5.0-0.13%74,800
2025-11-043,865.03,920.03,860.03,910.0+45.0+1.16%88,400
2025-10-313,835.03,870.03,830.03,865.0+30.0+0.78%87,600
2025-10-303,830.03,845.03,815.03,835.0+5.0+0.13%96,700
2025-10-293,885.03,890.03,815.03,830.0-80.0-2.05%107,900
2025-10-283,950.03,955.03,890.03,910.0-40.0-1.01%55,300
2025-10-273,955.03,970.03,935.03,950.0+10.0+0.25%46,900
2025-10-244,035.04,035.03,940.03,940.0-95.0-2.35%76,600
2025-10-234,015.04,035.04,015.04,035.0+25.0+0.62%48,800
2025-10-224,005.04,020.04,000.04,010.0+15.0+0.38%38,900
2025-10-213,975.04,015.03,965.03,995.0+20.0+0.50%63,100
2025-10-204,020.04,040.03,965.03,975.00.00.00%52,200
2025-10-173,960.03,980.03,955.03,975.0+15.0+0.38%61,800
2025-10-163,985.03,990.03,945.03,960.0-15.0-0.38%50,200
2025-10-153,965.03,980.03,945.03,975.0+45.0+1.15%57,400
2025-10-143,845.03,945.03,845.03,930.0+50.0+1.29%114,400
2025-10-103,880.03,880.03,835.03,880.0-15.0-0.39%88,700
2025-10-093,880.03,910.03,855.03,895.0+15.0+0.39%90,500
2025-10-083,895.03,930.03,880.03,880.0-15.0-0.39%96,600
2025-10-073,950.03,950.03,895.03,895.0-75.0-1.89%111,300
2025-10-064,000.04,015.03,960.03,970.00.00.00%121,400
2025-10-033,925.03,975.03,905.03,970.0+45.0+1.15%105,900
2025-10-023,945.03,950.03,900.03,925.0-30.0-0.76%84,000
2025-10-013,935.03,955.03,890.03,955.0-5.0-0.13%130,300
2025-09-304,000.04,000.03,925.03,960.0-40.0-1.00%147,900
2025-09-294,090.04,100.04,000.04,000.0-130.0-3.15%373,200
2025-09-264,105.04,150.04,100.04,130.0+40.0+0.98%735,900
2025-09-254,115.04,140.04,085.04,090.0-15.0-0.37%235,100
2025-09-244,070.04,125.04,050.04,105.0+55.0+1.36%362,900
2025-09-224,035.04,085.04,035.04,050.0-5.0-0.12%253,000
2025-09-194,035.04,080.04,035.04,055.0+5.0+0.12%237,700
2025-09-184,050.04,085.04,035.04,050.0-10.0-0.25%210,500
2025-09-174,060.04,090.04,055.04,060.0-20.0-0.49%172,500
2025-09-164,050.04,115.04,045.04,080.0+30.0+0.74%284,300
2025-09-124,000.04,070.04,000.04,050.0——215,900

直近120営業日分を表示