モダリス(4883)の株価時系列情報
モダリス(4883)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/06/13 | 91 | 92 | 86 | 88 | 5,213,600 |
| 2025/06/12 | 95 | 96 | 88 | 90 | 9,675,800 |
| 2025/06/11 | 98 | 100 | 92 | 93 | 17,089,900 |
| 2025/06/10 | 112 | 119 | 95 | 97 | 58,558,700 |
| 2025/06/09 | 81 | 106 | 78 | 106 | 74,445,500 |
| 2025/06/06 | 77 | 79 | 75 | 76 | 1,552,800 |
| 2025/06/05 | 78 | 80 | 77 | 77 | 478,100 |
| 2025/06/04 | 76 | 82 | 76 | 78 | 2,087,500 |
| 2025/06/03 | 76 | 77 | 74 | 77 | 1,321,600 |
| 2025/06/02 | 77 | 78 | 76 | 76 | 567,600 |
| 2025/05/30 | 75 | 78 | 75 | 76 | 1,324,000 |
| 2025/05/29 | 75 | 76 | 74 | 74 | 598,100 |
| 2025/05/28 | 75 | 76 | 73 | 74 | 907,400 |
| 2025/05/27 | 74 | 75 | 73 | 74 | 944,200 |
| 2025/05/26 | 75 | 76 | 74 | 75 | 827,000 |
| 2025/05/23 | 77 | 79 | 75 | 76 | 1,339,600 |
| 2025/05/22 | 80 | 80 | 77 | 78 | 1,962,500 |
| 2025/05/21 | 85 | 86 | 80 | 82 | 4,441,100 |
| 2025/05/20 | 79 | 83 | 79 | 81 | 1,512,600 |
| 2025/05/19 | 81 | 82 | 78 | 79 | 1,643,400 |
| 2025/05/16 | 74 | 83 | 74 | 82 | 3,413,400 |
| 2025/05/15 | 74 | 75 | 72 | 74 | 1,166,500 |
| 2025/05/14 | 76 | 76 | 73 | 74 | 1,422,400 |
| 2025/05/13 | 76 | 81 | 74 | 75 | 8,176,900 |
| 2025/05/12 | 73 | 73 | 72 | 72 | 432,400 |
| 2025/05/09 | 73 | 74 | 72 | 73 | 644,800 |
| 2025/05/08 | 75 | 75 | 72 | 73 | 888,200 |
| 2025/05/07 | 75 | 76 | 74 | 75 | 194,000 |
| 2025/05/02 | 75 | 76 | 74 | 75 | 579,600 |
| 2025/05/01 | 76 | 81 | 74 | 76 | 5,348,700 |
| 2025/04/30 | 75 | 78 | 75 | 77 | 944,400 |
| 2025/04/28 | 77 | 78 | 75 | 75 | 1,179,900 |
| 2025/04/25 | 79 | 79 | 77 | 77 | 838,700 |
| 2025/04/24 | 79 | 80 | 78 | 78 | 273,600 |
| 2025/04/23 | 81 | 81 | 78 | 78 | 878,300 |
| 2025/04/22 | 79 | 81 | 78 | 80 | 836,100 |
| 2025/04/21 | 81 | 88 | 77 | 81 | 6,304,400 |
| 2025/04/18 | 79 | 83 | 78 | 81 | 1,276,700 |
| 2025/04/17 | 77 | 79 | 76 | 78 | 433,700 |
| 2025/04/16 | 78 | 79 | 77 | 77 | 456,400 |
| 2025/04/15 | 79 | 80 | 78 | 78 | 692,100 |
| 2025/04/14 | 79 | 81 | 78 | 78 | 1,222,100 |
| 2025/04/11 | 74 | 79 | 74 | 77 | 1,046,900 |
| 2025/04/10 | 77 | 78 | 74 | 76 | 2,342,500 |
| 2025/04/09 | 73 | 75 | 70 | 72 | 2,082,600 |
| 2025/04/08 | 71 | 77 | 71 | 74 | 2,411,900 |
| 2025/04/07 | 70 | 72 | 66 | 66 | 4,717,600 |
| 2025/04/04 | 76 | 79 | 73 | 78 | 3,581,800 |
| 2025/04/03 | 78 | 82 | 77 | 79 | 2,541,200 |
| 2025/04/02 | 84 | 85 | 83 | 83 | 1,700,800 |
| 2025/04/01 | 87 | 88 | 84 | 86 | 1,428,800 |
| 2025/03/31 | 88 | 88 | 85 | 86 | 2,091,900 |
| 2025/03/28 | 88 | 90 | 88 | 90 | 1,080,100 |
| 2025/03/27 | 91 | 92 | 88 | 89 | 2,299,000 |
| 2025/03/26 | 90 | 93 | 90 | 93 | 1,203,900 |
| 2025/03/25 | 90 | 91 | 89 | 90 | 1,563,200 |
| 2025/03/24 | 90 | 92 | 89 | 89 | 1,087,900 |
| 2025/03/21 | 90 | 92 | 90 | 91 | 803,900 |
| 2025/03/19 | 92 | 93 | 90 | 90 | 960,100 |
| 2025/03/18 | 90 | 92 | 90 | 92 | 659,000 |
| 2025/03/17 | 89 | 91 | 87 | 90 | 1,023,900 |
| 2025/03/14 | 88 | 90 | 88 | 88 | 1,564,000 |
| 2025/03/13 | 90 | 90 | 87 | 87 | 1,208,700 |
| 2025/03/12 | 87 | 90 | 87 | 89 | 1,128,900 |
| 2025/03/11 | 87 | 87 | 84 | 86 | 1,515,500 |
| 2025/03/10 | 86 | 89 | 85 | 87 | 1,220,000 |
| 2025/03/07 | 86 | 88 | 85 | 86 | 1,452,200 |
| 2025/03/06 | 87 | 89 | 86 | 87 | 917,900 |
| 2025/03/05 | 85 | 88 | 85 | 87 | 1,490,600 |
| 2025/03/04 | 86 | 87 | 82 | 85 | 3,700,200 |
| 2025/03/03 | 89 | 90 | 87 | 87 | 2,038,700 |
| 2025/02/28 | 90 | 91 | 87 | 87 | 4,627,400 |
| 2025/02/27 | 93 | 94 | 90 | 91 | 3,677,800 |
| 2025/02/26 | 96 | 97 | 91 | 94 | 3,384,200 |
| 2025/02/25 | 92 | 98 | 91 | 95 | 3,297,600 |
| 2025/02/21 | 100 | 100 | 97 | 99 | 2,340,600 |
| 2025/02/20 | 100 | 102 | 98 | 99 | 1,809,900 |
| 2025/02/19 | 101 | 102 | 99 | 100 | 2,385,000 |
| 2025/02/18 | 102 | 104 | 101 | 101 | 2,222,500 |
| 2025/02/17 | 100 | 105 | 99 | 102 | 3,670,800 |
| 2025/02/14 | 99 | 103 | 97 | 100 | 3,870,300 |
| 2025/02/13 | 100 | 101 | 98 | 99 | 2,009,500 |
| 2025/02/12 | 100 | 101 | 98 | 101 | 2,899,200 |
| 2025/02/10 | 99 | 101 | 98 | 99 | 2,239,600 |
| 2025/02/07 | 98 | 100 | 97 | 98 | 1,499,200 |
| 2025/02/06 | 97 | 100 | 97 | 99 | 2,324,400 |
| 2025/02/05 | 96 | 99 | 96 | 98 | 1,776,000 |
| 2025/02/04 | 96 | 98 | 95 | 96 | 1,624,500 |
| 2025/02/03 | 95 | 97 | 93 | 95 | 3,577,600 |
| 2025/01/31 | 97 | 98 | 95 | 96 | 2,372,500 |
| 2025/01/30 | 99 | 99 | 97 | 97 | 3,394,600 |
| 2025/01/29 | 101 | 101 | 98 | 99 | 3,365,300 |
| 2025/01/28 | 102 | 102 | 100 | 100 | 3,600,100 |
| 2025/01/27 | 102 | 106 | 102 | 102 | 6,333,800 |
| 2025/01/24 | 105 | 108 | 102 | 102 | 11,775,000 |
| 2025/01/23 | 109 | 109 | 100 | 103 | 9,799,200 |
| 2025/01/22 | 99 | 103 | 99 | 102 | 3,506,200 |
| 2025/01/21 | 100 | 101 | 98 | 99 | 3,208,300 |
| 2025/01/20 | 100 | 103 | 100 | 100 | 1,428,400 |
| 2025/01/17 | 102 | 103 | 99 | 100 | 2,445,400 |
| 2025/01/16 | 104 | 105 | 101 | 103 | 1,440,900 |
| 2025/01/15 | 103 | 104 | 101 | 104 | 1,895,400 |
| 2025/01/14 | 104 | 106 | 103 | 104 | 2,136,100 |
| 2025/01/10 | 102 | 106 | 102 | 104 | 3,419,100 |
| 2025/01/09 | 100 | 104 | 99 | 101 | 3,723,300 |
| 2025/01/08 | 103 | 105 | 100 | 100 | 5,802,800 |
| 2025/01/07 | 106 | 107 | 101 | 103 | 10,055,500 |
| 2025/01/06 | 101 | 127 | 98 | 109 | 28,896,000 |
| 2024/12/30 | 101 | 103 | 100 | 102 | 1,594,200 |
| 2024/12/27 | 99 | 104 | 98 | 102 | 2,514,800 |
| 2024/12/26 | 100 | 103 | 98 | 99 | 3,242,700 |
| 2024/12/25 | 100 | 103 | 98 | 102 | 2,625,100 |
| 2024/12/24 | 102 | 104 | 99 | 100 | 2,456,000 |
| 2024/12/23 | 99 | 102 | 95 | 102 | 4,935,200 |
| 2024/12/20 | 103 | 107 | 100 | 100 | 4,125,300 |
| 2024/12/19 | 103 | 105 | 101 | 103 | 2,836,400 |
| 2024/12/18 | 109 | 109 | 105 | 105 | 2,980,600 |
| 2024/12/17 | 106 | 115 | 104 | 110 | 5,264,600 |
| 2024/12/16 | 110 | 110 | 103 | 105 | 6,498,700 |
| 2024/12/13 | 113 | 115 | 110 | 111 | 5,904,900 |
| 2024/12/12 | 114 | 114 | 110 | 111 | 3,770,600 |
| 2024/12/11 | 116 | 119 | 113 | 114 | 2,518,000 |
| 2024/12/10 | 114 | 117 | 113 | 114 | 3,437,900 |
| 2024/12/09 | 118 | 120 | 115 | 116 | 3,325,200 |
| 2024/12/06 | 124 | 124 | 116 | 116 | 6,093,100 |
| 2024/12/05 | 122 | 126 | 121 | 125 | 4,016,300 |
| 2024/12/04 | 125 | 129 | 121 | 123 | 4,795,700 |
| 2024/12/03 | 129 | 130 | 119 | 127 | 15,288,700 |
| 2024/12/02 | 130 | 138 | 127 | 130 | 9,308,300 |
| 2024/11/29 | 139 | 143 | 135 | 135 | 6,078,100 |
| 2024/11/28 | 147 | 149 | 137 | 140 | 21,651,600 |
| 2024/11/27 | 145 | 157 | 142 | 156 | 59,547,500 |
| 2024/11/26 | 142 | 142 | 134 | 136 | 14,354,500 |
| 2024/11/25 | 143 | 145 | 136 | 143 | 18,155,400 |
| 2024/11/22 | 135 | 145 | 134 | 141 | 18,479,600 |
| 2024/11/21 | 131 | 140 | 128 | 133 | 14,325,100 |
| 2024/11/20 | 132 | 141 | 129 | 131 | 26,517,000 |
| 2024/11/19 | 121 | 136 | 119 | 133 | 26,651,300 |
| 2024/11/18 | 121 | 125 | 117 | 118 | 7,589,900 |
| 2024/11/15 | 112 | 131 | 111 | 124 | 25,956,100 |
| 2024/11/14 | 127 | 131 | 110 | 112 | 24,050,000 |
| 2024/11/13 | 121 | 130 | 117 | 130 | 11,838,900 |
| 2024/11/12 | 112 | 124 | 112 | 123 | 10,571,900 |
| 2024/11/11 | 109 | 115 | 108 | 111 | 7,398,700 |
| 2024/11/08 | 125 | 131 | 112 | 114 | 14,745,600 |
| 2024/11/07 | 124 | 131 | 117 | 122 | 15,089,700 |
| 2024/11/06 | 124 | 132 | 121 | 124 | 13,998,500 |
| 2024/11/05 | 129 | 134 | 122 | 122 | 10,491,300 |
| 2024/11/01 | 141 | 145 | 128 | 132 | 27,342,300 |
| 2024/10/31 | 144 | 166 | 138 | 146 | 90,071,800 |
| 2024/10/30 | 151 | 167 | 139 | 148 | 87,801,400 |
| 2024/10/29 | 114 | 161 | 113 | 161 | 67,607,200 |
| 2024/10/28 | 120 | 136 | 111 | 111 | 44,889,400 |
| 2024/10/25 | 120 | 128 | 109 | 118 | 61,991,600 |
| 2024/10/24 | 92 | 101 | 91 | 98 | 6,383,900 |
| 2024/10/23 | 95 | 96 | 92 | 93 | 2,338,400 |
| 2024/10/22 | 99 | 99 | 94 | 95 | 3,840,900 |
| 2024/10/21 | 99 | 101 | 99 | 100 | 1,650,000 |
| 2024/10/18 | 103 | 104 | 99 | 99 | 2,533,000 |
| 2024/10/17 | 101 | 106 | 100 | 103 | 2,718,500 |
| 2024/10/16 | 102 | 103 | 99 | 102 | 2,110,700 |
| 2024/10/15 | 103 | 105 | 100 | 103 | 2,696,300 |
| 2024/10/11 | 104 | 106 | 102 | 102 | 3,838,300 |
| 2024/10/10 | 110 | 110 | 104 | 104 | 4,948,700 |
| 2024/10/09 | 110 | 115 | 106 | 112 | 7,281,000 |
| 2024/10/08 | 117 | 118 | 109 | 113 | 12,241,700 |
| 2024/10/07 | 126 | 129 | 114 | 115 | 14,192,600 |
| 2024/10/04 | 118 | 126 | 116 | 124 | 17,756,600 |
| 2024/10/03 | 106 | 124 | 105 | 123 | 30,240,500 |
| 2024/10/02 | 97 | 110 | 95 | 102 | 15,192,300 |
| 2024/10/01 | 106 | 108 | 96 | 99 | 19,870,000 |
| 2024/09/30 | 91 | 95 | 90 | 93 | 2,313,000 |
| 2024/09/27 | 95 | 97 | 92 | 93 | 2,702,500 |
| 2024/09/26 | 95 | 96 | 92 | 94 | 3,293,100 |
| 2024/09/25 | 101 | 104 | 94 | 95 | 8,476,300 |
| 2024/09/24 | 102 | 114 | 100 | 102 | 15,376,800 |
| 2024/09/20 | 108 | 109 | 101 | 101 | 8,346,100 |
| 2024/09/19 | 113 | 118 | 105 | 108 | 21,913,900 |
| 2024/09/18 | 141 | 144 | 110 | 111 | 51,098,500 |
| 2024/09/17 | 92 | 122 | 87 | 122 | 31,866,800 |
| 2024/09/13 | 91 | 92 | 88 | 92 | 2,352,100 |
| 2024/09/12 | 92 | 95 | 90 | 92 | 2,219,800 |
| 2024/09/11 | 97 | 97 | 89 | 92 | 4,741,600 |
| 2024/09/10 | 97 | 106 | 96 | 97 | 7,079,600 |
| 2024/09/09 | 91 | 99 | 91 | 97 | 2,805,100 |
| 2024/09/06 | 98 | 101 | 93 | 96 | 7,413,100 |
| 2024/09/05 | 101 | 106 | 98 | 100 | 4,876,600 |
| 2024/09/04 | 102 | 107 | 100 | 103 | 3,909,800 |
| 2024/09/03 | 109 | 114 | 106 | 106 | 4,482,100 |
| 2024/09/02 | 119 | 119 | 104 | 110 | 6,385,600 |
| 2024/08/30 | 123 | 125 | 114 | 115 | 6,050,500 |
| 2024/08/29 | 130 | 131 | 121 | 123 | 4,696,700 |
| 2024/08/28 | 136 | 141 | 129 | 131 | 5,389,900 |
| 2024/08/27 | 138 | 140 | 134 | 136 | 2,742,300 |
| 2024/08/26 | 141 | 146 | 135 | 142 | 5,314,700 |
| 2024/08/23 | 148 | 149 | 138 | 138 | 4,989,100 |
| 2024/08/22 | 152 | 161 | 145 | 151 | 7,298,200 |
| 2024/08/21 | 147 | 176 | 144 | 156 | 21,509,300 |
| 2024/08/20 | 138 | 147 | 132 | 145 | 7,660,800 |
| 2024/08/19 | 143 | 152 | 135 | 135 | 9,821,700 |