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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/16 | 148 | 164 | 139 | 146 | 30,723,800 |
| 2024/08/15 | 196 | 203 | 141 | 145 | 59,197,300 |
| 2024/08/14 | 143 | 173 | 140 | 173 | 49,723,500 |
| 2024/08/13 | 110 | 136 | 104 | 123 | 37,215,100 |
| 2024/08/09 | 120 | 125 | 101 | 105 | 19,843,600 |
| 2024/08/08 | 95 | 121 | 93 | 110 | 24,633,200 |
| 2024/08/07 | 101 | 110 | 99 | 100 | 8,672,500 |
| 2024/08/06 | 112 | 115 | 100 | 101 | 16,311,300 |
| 2024/08/05 | 121 | 132 | 84 | 89 | 16,610,400 |
| 2024/08/02 | 138 | 162 | 125 | 134 | 26,171,600 |
| 2024/08/01 | 150 | 157 | 128 | 143 | 20,985,800 |
| 2024/07/31 | 160 | 177 | 152 | 165 | 45,308,100 |
| 2024/07/30 | 140 | 171 | 127 | 138 | 68,572,600 |
| 2024/07/29 | 100 | 125 | 98 | 125 | 19,793,800 |
| 2024/07/26 | 105 | 106 | 91 | 95 | 9,036,000 |
| 2024/07/25 | 122 | 129 | 91 | 108 | 48,554,900 |
| 2024/07/24 | 77 | 102 | 74 | 102 | 29,924,700 |
| 2024/07/23 | 71 | 74 | 70 | 72 | 1,025,300 |
| 2024/07/22 | 73 | 74 | 70 | 70 | 754,300 |
| 2024/07/19 | 70 | 75 | 70 | 73 | 1,518,000 |
| 2024/07/18 | 70 | 71 | 70 | 70 | 272,000 |
| 2024/07/17 | 70 | 72 | 70 | 70 | 483,100 |
| 2024/07/16 | 70 | 71 | 69 | 70 | 581,700 |
| 2024/07/12 | 71 | 72 | 69 | 70 | 1,422,400 |
| 2024/07/11 | 70 | 83 | 70 | 72 | 10,274,500 |
| 2024/07/10 | 70 | 70 | 68 | 70 | 408,200 |
| 2024/07/09 | 70 | 70 | 69 | 70 | 45,600 |
| 2024/07/08 | 70 | 71 | 69 | 70 | 97,000 |
| 2024/07/05 | 69 | 71 | 69 | 70 | 159,900 |
| 2024/07/04 | 69 | 70 | 69 | 70 | 64,100 |
| 2024/07/03 | 70 | 71 | 69 | 70 | 141,100 |
| 2024/07/02 | 70 | 72 | 70 | 70 | 204,900 |
| 2024/07/01 | 70 | 71 | 69 | 70 | 207,100 |
| 2024/06/28 | 71 | 71 | 69 | 70 | 210,300 |
| 2024/06/27 | 69 | 71 | 69 | 70 | 368,000 |
| 2024/06/26 | 70 | 70 | 69 | 70 | 447,900 |
| 2024/06/25 | 69 | 71 | 68 | 70 | 457,500 |
| 2024/06/24 | 69 | 70 | 68 | 68 | 188,500 |
| 2024/06/21 | 69 | 70 | 68 | 69 | 282,000 |
| 2024/06/20 | 69 | 71 | 69 | 70 | 125,500 |
| 2024/06/19 | 70 | 71 | 69 | 69 | 84,000 |
| 2024/06/18 | 70 | 71 | 69 | 69 | 146,100 |
| 2024/06/17 | 70 | 71 | 69 | 71 | 99,400 |
| 2024/06/14 | 69 | 72 | 69 | 71 | 417,100 |
| 2024/06/13 | 69 | 71 | 69 | 71 | 162,000 |
| 2024/06/12 | 69 | 70 | 69 | 70 | 206,400 |
| 2024/06/11 | 70 | 71 | 69 | 70 | 145,100 |
| 2024/06/10 | 69 | 71 | 68 | 71 | 169,500 |
| 2024/06/07 | 69 | 72 | 66 | 70 | 694,700 |
| 2024/06/06 | 69 | 70 | 68 | 69 | 146,800 |
| 2024/06/05 | 69 | 71 | 69 | 69 | 210,500 |
| 2024/06/04 | 71 | 71 | 69 | 71 | 253,000 |
| 2024/06/03 | 71 | 72 | 69 | 71 | 253,700 |
| 2024/05/31 | 69 | 71 | 68 | 69 | 176,100 |
| 2024/05/30 | 67 | 70 | 66 | 70 | 212,500 |
| 2024/05/29 | 69 | 71 | 67 | 68 | 468,000 |
| 2024/05/28 | 69 | 71 | 69 | 71 | 353,200 |
| 2024/05/27 | 69 | 71 | 67 | 70 | 504,600 |
| 2024/05/24 | 69 | 70 | 68 | 69 | 349,900 |
| 2024/05/23 | 66 | 69 | 64 | 69 | 308,700 |
| 2024/05/22 | 66 | 67 | 64 | 65 | 228,700 |
| 2024/05/21 | 68 | 69 | 65 | 66 | 309,600 |
| 2024/05/20 | 64 | 69 | 63 | 69 | 440,500 |
| 2024/05/17 | 67 | 68 | 62 | 63 | 863,600 |
| 2024/05/16 | 70 | 70 | 66 | 66 | 460,600 |
| 2024/05/15 | 70 | 72 | 69 | 70 | 286,300 |
| 2024/05/14 | 70 | 73 | 69 | 71 | 567,500 |
| 2024/05/13 | 71 | 71 | 69 | 70 | 297,200 |
| 2024/05/10 | 74 | 75 | 69 | 71 | 915,000 |
| 2024/05/09 | 78 | 78 | 74 | 75 | 1,186,400 |
| 2024/05/08 | 80 | 81 | 77 | 78 | 401,500 |
| 2024/05/07 | 79 | 80 | 78 | 80 | 92,300 |
| 2024/05/02 | 78 | 79 | 76 | 79 | 195,100 |
| 2024/05/01 | 77 | 78 | 77 | 77 | 128,700 |
| 2024/04/30 | 77 | 78 | 77 | 77 | 121,400 |
| 2024/04/26 | 77 | 79 | 77 | 77 | 147,800 |
| 2024/04/25 | 77 | 78 | 77 | 77 | 89,000 |
| 2024/04/24 | 77 | 79 | 77 | 77 | 164,600 |
| 2024/04/23 | 80 | 81 | 77 | 77 | 499,500 |
| 2024/04/22 | 78 | 81 | 78 | 79 | 191,100 |
| 2024/04/19 | 78 | 82 | 78 | 78 | 401,400 |
| 2024/04/18 | 79 | 81 | 78 | 80 | 434,100 |
| 2024/04/17 | 82 | 82 | 78 | 78 | 981,700 |
| 2024/04/16 | 88 | 88 | 81 | 82 | 2,445,800 |
| 2024/04/15 | 106 | 114 | 87 | 88 | 12,381,200 |
| 2024/04/12 | 92 | 93 | 90 | 91 | 234,300 |
| 2024/04/11 | 94 | 94 | 92 | 92 | 69,700 |
| 2024/04/10 | 91 | 94 | 91 | 93 | 281,000 |
| 2024/04/09 | 93 | 93 | 91 | 91 | 143,100 |
| 2024/04/08 | 93 | 96 | 91 | 92 | 232,300 |
| 2024/04/05 | 90 | 92 | 90 | 90 | 83,900 |
| 2024/04/04 | 92 | 92 | 91 | 91 | 71,900 |
| 2024/04/03 | 91 | 92 | 90 | 91 | 97,300 |
| 2024/04/02 | 96 | 96 | 90 | 91 | 300,900 |
| 2024/04/01 | 94 | 96 | 93 | 96 | 134,700 |
| 2024/03/29 | 92 | 96 | 92 | 96 | 190,700 |
| 2024/03/28 | 93 | 95 | 93 | 93 | 39,700 |
| 2024/03/27 | 93 | 95 | 92 | 93 | 78,000 |
| 2024/03/26 | 94 | 95 | 92 | 92 | 90,300 |
| 2024/03/25 | 93 | 96 | 93 | 93 | 114,400 |
| 2024/03/22 | 96 | 96 | 94 | 94 | 95,900 |
| 2024/03/21 | 95 | 96 | 94 | 96 | 114,700 |
| 2024/03/19 | 93 | 96 | 93 | 94 | 95,300 |
| 2024/03/18 | 93 | 95 | 92 | 93 | 152,900 |
| 2024/03/15 | 93 | 94 | 90 | 93 | 407,300 |
| 2024/03/14 | 95 | 96 | 93 | 95 | 207,400 |
| 2024/03/13 | 99 | 100 | 95 | 95 | 139,900 |
| 2024/03/12 | 96 | 99 | 95 | 97 | 90,500 |
| 2024/03/11 | 97 | 99 | 95 | 97 | 321,900 |
| 2024/03/08 | 100 | 101 | 98 | 98 | 350,000 |
| 2024/03/07 | 101 | 102 | 96 | 100 | 508,800 |
| 2024/03/06 | 97 | 103 | 97 | 100 | 571,600 |
| 2024/03/05 | 94 | 97 | 93 | 97 | 161,600 |
| 2024/03/04 | 96 | 100 | 94 | 96 | 358,700 |
| 2024/03/01 | 98 | 100 | 97 | 97 | 204,000 |
| 2024/02/29 | 98 | 99 | 96 | 97 | 290,900 |
| 2024/02/28 | 100 | 102 | 99 | 101 | 244,600 |
| 2024/02/27 | 97 | 102 | 96 | 102 | 396,800 |
| 2024/02/26 | 93 | 99 | 93 | 96 | 201,700 |
| 2024/02/22 | 97 | 98 | 92 | 93 | 273,300 |
| 2024/02/21 | 97 | 99 | 95 | 96 | 202,900 |
| 2024/02/20 | 96 | 99 | 96 | 97 | 224,100 |
| 2024/02/19 | 96 | 100 | 92 | 96 | 527,600 |
| 2024/02/16 | 90 | 96 | 90 | 96 | 403,500 |
| 2024/02/15 | 94 | 95 | 90 | 91 | 432,800 |
| 2024/02/14 | 100 | 100 | 91 | 95 | 563,300 |
| 2024/02/13 | 101 | 102 | 98 | 100 | 333,800 |
| 2024/02/09 | 100 | 102 | 98 | 99 | 295,100 |
| 2024/02/08 | 101 | 103 | 99 | 102 | 442,500 |
| 2024/02/07 | 105 | 107 | 100 | 101 | 752,200 |
| 2024/02/06 | 107 | 107 | 104 | 105 | 202,000 |
| 2024/02/05 | 108 | 109 | 105 | 106 | 138,900 |
| 2024/02/02 | 104 | 108 | 103 | 108 | 130,200 |
| 2024/02/01 | 107 | 110 | 103 | 104 | 403,000 |
| 2024/01/31 | 113 | 113 | 108 | 109 | 237,000 |
| 2024/01/30 | 112 | 115 | 112 | 112 | 127,500 |
| 2024/01/29 | 113 | 115 | 111 | 112 | 205,300 |
| 2024/01/26 | 110 | 114 | 109 | 114 | 248,100 |
| 2024/01/25 | 114 | 115 | 108 | 110 | 482,300 |
| 2024/01/24 | 116 | 117 | 113 | 113 | 140,000 |
| 2024/01/23 | 115 | 116 | 113 | 116 | 150,600 |
| 2024/01/22 | 113 | 116 | 113 | 116 | 130,700 |
| 2024/01/19 | 112 | 114 | 112 | 112 | 152,000 |
| 2024/01/18 | 113 | 113 | 110 | 112 | 290,100 |
| 2024/01/17 | 122 | 122 | 112 | 112 | 552,700 |
| 2024/01/16 | 122 | 125 | 119 | 121 | 239,400 |
| 2024/01/15 | 118 | 123 | 118 | 121 | 303,100 |
| 2024/01/12 | 118 | 119 | 115 | 117 | 244,800 |
| 2024/01/11 | 121 | 122 | 117 | 117 | 221,200 |
| 2024/01/10 | 118 | 122 | 118 | 120 | 227,200 |
| 2024/01/09 | 115 | 124 | 115 | 118 | 398,400 |
| 2024/01/05 | 123 | 124 | 114 | 115 | 544,000 |
| 2024/01/04 | 120 | 126 | 117 | 125 | 416,900 |