日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/05/22 58 60 57 59 1,158,300
2026/05/21 58 59 57 59 1,097,000
2026/05/20 62 64 57 58 3,707,300
2026/05/19 63 65 63 65 1,290,800
2026/05/18 63 65 60 64 2,217,600
2026/05/15 68 69 60 64 5,082,900
2026/05/14 67 71 66 68 4,253,500
2026/05/13 67 67 64 66 1,219,300
2026/05/12 65 67 63 67 2,382,600
2026/05/11 70 70 64 65 3,345,400
2026/05/08 63 68 63 68 4,575,700
2026/05/07 70 76 63 64 10,476,500
2026/05/01 79 80 66 66 14,371,300
2026/04/30 64 83 61 80 35,417,200
2026/04/28 55 76 55 66 40,860,400
2026/04/27 58 59 54 54 3,605,500
2026/04/24 55 69 54 59 21,380,700
2026/04/23 54 54 53 53 437,400
2026/04/22 55 55 53 53 584,000
2026/04/21 55 55 54 55 337,300
2026/04/20 54 55 53 55 1,290,400
2026/04/17 54 55 54 54 406,000
2026/04/16 54 55 54 54 249,200
2026/04/15 54 55 53 54 635,100
2026/04/14 53 54 52 54 436,300
2026/04/13 54 54 52 53 1,265,600
2026/04/10 56 56 54 54 514,700
2026/04/09 55 55 54 55 346,900
2026/04/08 56 57 54 55 1,245,600
2026/04/07 57 58 54 54 1,771,500
2026/04/06 57 58 57 58 215,700
2026/04/03 58 60 57 57 696,100
2026/03/27 57 59 57 58 982,000
2026/03/26 58 60 57 57 488,000
2026/03/25 58 59 57 59 202,400
2026/03/24 57 58 56 58 258,800
2026/03/23 56 57 56 56 768,000
2026/03/19 57 60 57 58 653,400
2026/03/18 59 59 58 58 288,100
2026/03/17 58 59 57 58 731,400
2026/03/16 57 58 57 57 120,600
2026/03/13 58 58 57 58 258,600
2026/03/12 61 61 58 58 367,900
2026/03/11 58 60 58 60 869,700
2026/03/10 57 59 57 58 588,400
2026/03/09 56 57 54 56 1,610,200
2026/03/06 56 59 55 59 1,689,000
2026/03/05 55 57 54 56 2,325,800
2026/03/04 55 56 53 54 1,815,600
2026/03/03 57 58 55 55 1,021,800
2026/03/02 59 59 57 57 545,500
2026/02/27 58 60 58 59 792,200
2026/02/26 58 60 57 58 1,291,200
2026/02/25 56 58 55 58 1,084,600
2026/02/24 57 58 56 56 532,800
2026/02/20 59 59 57 57 734,800
2026/02/19 58 59 57 58 305,500
2026/02/18 58 59 57 58 466,700
2026/02/17 59 59 57 58 545,700
2026/02/16 58 61 57 59 1,402,500
2026/02/13 58 58 56 57 716,900
2026/02/12 59 60 58 59 698,100
2026/02/10 58 59 57 58 283,200
2026/02/09 59 59 57 57 538,100
2026/02/06 59 59 58 58 218,700
2026/02/05 59 60 59 59 122,600
2026/02/04 60 60 59 60 98,900
2026/02/03 60 60 59 60 238,600
2026/02/02 60 61 59 61 544,400
2026/01/30 59 61 59 60 414,700
2026/01/29 60 60 59 59 263,000
2026/01/28 63 63 60 60 641,700
2026/01/27 63 64 63 63 95,300
2026/01/26 63 64 62 63 349,200
2026/01/23 63 64 61 63 705,200
2026/01/22 64 65 63 63 274,100
2026/01/21 66 66 63 64 959,100
2026/01/20 66 67 65 66 759,800
2026/01/19 65 66 63 65 1,090,500
2026/01/16 65 67 64 65 957,700
2026/01/15 63 65 62 65 775,700
2026/01/14 62 63 62 63 436,400
2026/01/13 61 63 60 63 597,500
2026/01/09 60 61 60 61 616,300
2026/01/08 59 62 59 60 1,269,500
2026/01/07 59 60 57 59 953,400
2026/01/06 58 59 58 58 619,600
2026/01/05 57 58 56 58 458,600
2025/12/30 56 57 55 56 534,800
2025/12/29 56 58 55 56 639,700
2025/12/26 57 58 56 56 940,300
2025/12/25 55 59 53 58 2,790,400
2025/12/24 55 56 54 55 508,200
2025/12/23 54 57 54 54 1,255,700
2025/12/22 54 55 53 54 1,417,200
2025/12/19 56 57 52 52 1,848,800
2025/12/18 54 57 54 56 1,213,500
2025/12/17 57 57 54 55 1,956,500
2025/12/16 57 58 56 57 886,200
2025/12/15 57 60 57 59 1,028,900
2025/12/12 59 60 57 58 750,800
2025/12/11 59 60 58 59 1,066,000
2025/12/10 58 61 58 59 1,985,600
2025/12/09 60 62 57 59 3,301,900
2025/12/08 62 63 60 61 1,583,800
2025/12/05 63 64 62 63 805,200
2025/12/04 63 64 63 64 450,300
2025/12/03 65 66 63 63 964,800
2025/12/02 66 67 65 65 440,700
2025/12/01 69 69 66 67 613,500
2025/11/28 69 70 68 68 558,600
2025/11/27 67 68 66 68 1,164,000
2025/11/26 65 66 65 66 1,078,400
2025/11/25 67 67 65 65 335,900
2025/11/21 67 67 66 66 251,700
2025/11/20 67 68 66 67 308,400
2025/11/19 66 68 65 66 388,700
2025/11/18 68 69 66 67 1,259,500
2025/11/17 70 70 67 67 1,147,500
2025/11/14 70 71 69 70 726,900
2025/11/13 71 72 69 70 505,700
2025/11/12 70 73 69 71 1,246,900
2025/11/11 71 71 69 70 994,400
2025/11/10 70 72 69 71 1,480,000
2025/11/07 73 73 70 71 1,353,400
2025/11/06 74 74 73 73 262,500
2025/11/05 74 75 71 72 1,536,700
2025/11/04 76 76 74 75 303,400
2025/10/31 75 77 74 76 416,800
2025/10/30 75 77 74 74 1,453,200
2025/10/29 78 78 74 74 1,369,300
2025/10/28 78 79 77 78 313,200
2025/10/27 79 80 78 78 648,600
2025/10/24 81 81 78 78 471,900
2025/10/23 81 82 79 80 403,000
2025/10/22 79 81 77 81 812,200
2025/10/21 78 79 77 79 628,500
2025/10/20 77 79 76 77 460,100
2025/10/17 77 78 76 77 692,300
2025/10/16 78 78 76 76 715,000
2025/10/15 76 79 76 77 1,104,700
2025/10/14 78 79 76 76 1,100,400
2025/10/10 80 80 78 79 463,800
2025/10/09 81 81 79 80 129,500
2025/10/08 80 81 79 80 372,000
2025/10/07 80 81 78 79 851,000
2025/10/06 80 81 78 80 1,081,800
2025/10/03 77 80 77 78 1,050,300
2025/10/02 79 81 77 78 1,157,600
2025/10/01 80 81 79 79 803,200
2025/09/30 81 82 80 80 603,500
2025/09/29 82 83 81 81 408,800
2025/09/26 81 84 80 82 1,358,300
2025/09/25 81 83 81 81 589,700
2025/09/24 82 83 81 81 566,600
2025/09/22 81 83 80 82 666,500
2025/09/19 80 83 80 81 1,909,000
2025/09/18 81 82 79 80 1,238,000
2025/09/17 81 83 80 81 710,200
2025/09/16 80 82 78 81 1,137,300
2025/09/12 83 83 79 80 3,261,200
2025/09/11 90 92 80 82 11,092,300
2025/09/10 86 90 83 87 3,281,400
2025/09/09 91 91 85 86 2,627,200
2025/09/08 89 92 89 90 1,206,800
2025/09/05 89 90 88 89 321,100
2025/09/04 90 91 87 89 1,570,800
2025/09/03 94 94 88 88 2,663,100
2025/09/02 92 97 90 94 3,530,400
2025/09/01 90 94 89 92 2,636,000
2025/08/29 87 91 87 90 3,062,400
2025/08/28 87 88 86 87 490,100
2025/08/27 88 88 86 88 480,200
2025/08/26 86 88 85 88 831,300
2025/08/25 88 88 85 86 855,900
2025/08/22 88 88 87 87 788,500
2025/08/21 89 90 88 88 504,400
2025/08/20 90 91 88 90 956,700
2025/08/19 90 91 88 91 1,081,400
2025/08/18 89 91 89 89 1,372,100
2025/08/15 88 90 87 89 1,433,200
2025/08/14 91 91 84 87 6,647,500
2025/08/13 87 88 85 88 961,900
2025/08/12 86 88 86 86 797,900
2025/08/08 90 91 86 86 2,160,700
2025/08/07 91 92 90 90 751,100
2025/08/06 92 93 90 91 889,300
2025/08/05 91 93 91 92 595,800
2025/08/04 90 92 88 92 899,100
2025/08/01 91 92 91 91 641,800
2025/07/31 92 92 90 91 996,000
2025/07/30 92 93 89 92 1,253,900
2025/07/29 92 93 90 92 1,074,300
2025/07/28 91 93 89 92 1,294,900
2025/07/25 91 92 89 90 1,181,400
2025/07/24 89 91 88 91 1,287,200
2025/07/23 88 91 88 89 1,616,500
2025/07/22 89 91 88 88 1,063,100
2025/07/18 89 92 88 90 1,576,400
2025/07/17 87 90 87 90 1,808,700

このページの先頭へ