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
2026/01/08 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
2025/07/16 88 89 86 88 2,111,900
2025/07/15 90 91 86 88 3,735,200
2025/07/14 91 94 88 90 5,596,300
2025/07/11 100 102 92 94 11,598,200
2025/07/10 90 103 90 97 18,310,200
2025/07/09 92 95 88 91 9,644,800
2025/07/08 82 91 81 88 8,138,500
2025/07/07 86 88 80 82 10,610,600
2025/07/04 79 83 79 81 1,168,800
2025/07/03 78 81 78 80 1,460,000
2025/07/02 80 80 76 77 2,730,800
2025/07/01 83 85 79 80 2,150,300
2025/06/30 81 85 81 82 2,812,700
2025/06/27 84 87 83 84 1,346,900
2025/06/26 86 86 83 84 1,391,300
2025/06/25 86 87 84 86 1,430,900
2025/06/24 85 88 84 87 1,796,300
2025/06/23 83 85 82 85 1,350,600
2025/06/20 88 89 84 85 3,017,000
2025/06/19 91 93 88 88 4,097,600
2025/06/18 90 93 88 90 4,136,700
2025/06/17 93 94 90 91 3,181,000
2025/06/16 88 94 87 92 5,625,400
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

このページの先頭へ