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
2020/12/30 2,074 2,215 2,074 2,212 314,100
2020/12/29 1,981 2,136 1,979 2,124 412,600
2020/12/28 2,016 2,082 1,975 1,975 317,200
2020/12/25 1,980 2,077 1,970 2,017 322,000
2020/12/24 1,892 2,035 1,892 1,973 548,700
2020/12/23 1,870 1,907 1,801 1,898 422,200
2020/12/22 1,890 1,938 1,816 1,877 590,700
2020/12/21 1,895 1,943 1,741 1,891 862,400
2020/12/18 1,815 2,013 1,814 1,926 1,043,600
2020/12/17 1,800 1,844 1,701 1,794 2,211,700
2020/12/16 1,859 1,859 1,859 1,859 82,400
2020/12/15 2,401 2,435 2,329 2,359 167,700
2020/12/14 2,348 2,436 2,319 2,415 258,000
2020/12/11 2,234 2,399 2,223 2,312 370,000
2020/12/10 2,342 2,350 2,204 2,214 408,000
2020/12/09 2,391 2,442 2,351 2,359 242,300
2020/12/08 2,350 2,428 2,331 2,387 252,500
2020/12/07 2,502 2,502 2,351 2,355 331,100
2020/12/04 2,440 2,502 2,430 2,452 257,300
2020/12/03 2,529 2,559 2,442 2,443 321,000
2020/12/02 2,477 2,575 2,477 2,529 418,500
2020/12/01 2,423 2,501 2,423 2,486 297,500
2020/11/30 2,469 2,513 2,430 2,501 531,300
2020/11/27 2,418 2,433 2,362 2,433 245,800
2020/11/26 2,362 2,424 2,352 2,418 252,800
2020/11/25 2,434 2,482 2,350 2,367 376,300
2020/11/24 2,430 2,475 2,420 2,436 220,100
2020/11/20 2,425 2,444 2,368 2,429 192,000
2020/11/19 2,406 2,435 2,395 2,428 182,100
2020/11/18 2,470 2,515 2,430 2,452 203,100
2020/11/17 2,533 2,578 2,450 2,465 299,500
2020/11/16 2,500 2,587 2,470 2,573 279,900
2020/11/13 2,461 2,534 2,426 2,502 339,700
2020/11/12 2,550 2,554 2,419 2,433 495,300
2020/11/11 2,470 2,595 2,460 2,547 338,700
2020/11/10 2,550 2,589 2,470 2,470 379,100
2020/11/09 2,600 2,616 2,515 2,600 455,200
2020/11/06 2,700 2,720 2,496 2,568 1,478,900
2020/11/05 2,715 2,864 2,673 2,849 707,100
2020/11/04 2,640 2,684 2,568 2,644 351,800
2020/11/02 2,580 2,662 2,503 2,608 447,400
2020/10/30 2,579 2,595 2,460 2,502 424,200
2020/10/29 2,301 2,560 2,300 2,495 500,400
2020/10/28 2,456 2,518 2,373 2,383 256,500
2020/10/27 2,300 2,472 2,290 2,465 528,000
2020/10/26 2,650 2,664 2,424 2,445 564,600
2020/10/23 2,705 2,719 2,571 2,650 414,600
2020/10/22 2,743 2,823 2,671 2,695 429,800
2020/10/21 2,685 2,840 2,683 2,773 375,800
2020/10/20 2,722 2,770 2,691 2,691 241,500
2020/10/19 2,672 2,777 2,601 2,769 489,000
2020/10/16 2,746 2,779 2,637 2,692 599,300
2020/10/15 2,851 2,925 2,757 2,765 607,700
2020/10/14 3,050 3,050 2,893 2,901 989,900
2020/10/13 3,090 3,145 3,000 3,010 1,699,900
2020/10/12 2,818 3,030 2,801 2,969 2,548,300
2020/10/09 2,702 2,765 2,654 2,757 948,200
2020/10/08 2,897 2,979 2,710 2,746 4,561,600
2020/10/07 2,600 2,626 2,546 2,597 499,200
2020/10/06 2,720 2,732 2,606 2,612 571,700
2020/10/05 2,706 2,723 2,663 2,700 346,500
2020/10/02 2,758 2,769 2,631 2,694 449,300
2020/09/30 2,649 2,782 2,642 2,723 698,200
2020/09/29 2,604 2,690 2,604 2,633 416,000
2020/09/28 2,775 2,815 2,602 2,635 726,600
2020/09/25 2,810 2,871 2,716 2,743 793,000
2020/09/24 2,837 2,968 2,740 2,761 1,393,700
2020/09/23 2,744 2,879 2,714 2,865 1,016,400
2020/09/18 2,730 2,764 2,642 2,694 1,068,100
2020/09/17 2,798 2,812 2,685 2,693 1,091,000
2020/09/16 3,025 3,045 2,741 2,772 4,298,600
2020/09/15 2,691 3,025 2,691 2,998 3,790,500
2020/09/14 2,822 2,880 2,696 2,741 1,231,800
2020/09/11 2,700 2,929 2,635 2,850 1,517,100
2020/09/10 2,976 3,010 2,760 2,760 1,023,200
2020/09/09 2,920 2,989 2,851 2,926 1,002,300
2020/09/08 3,110 3,255 2,962 3,040 1,041,500
2020/09/07 3,160 3,180 2,872 3,130 1,477,800
2020/09/04 3,100 3,270 3,070 3,210 846,200
2020/09/03 3,340 3,425 3,275 3,310 1,001,200
2020/09/02 3,410 3,460 3,220 3,270 1,615,400
2020/09/01 3,445 3,515 3,350 3,385 915,500
2020/08/31 3,350 3,475 3,290 3,460 1,166,000
2020/08/28 3,640 3,655 3,000 3,200 2,957,000
2020/08/27 3,765 3,795 3,580 3,700 2,305,100
2020/08/26 3,795 3,925 3,700 3,720 3,925,500
2020/08/25 3,860 4,070 3,605 3,635 7,194,400
2020/08/24 3,405 3,800 3,330 3,800 4,631,400
2020/08/21 3,465 3,480 3,150 3,295 3,115,500
2020/08/20 3,535 3,725 3,280 3,395 5,878,300
2020/08/19 3,175 3,540 3,155 3,400 6,501,400
2020/08/18 2,768 3,170 2,733 3,080 7,583,900
2020/08/17 2,710 2,765 2,645 2,668 2,167,300
2020/08/14 2,555 2,639 2,515 2,630 1,773,900
2020/08/13 2,638 2,683 2,469 2,513 6,222,200
2020/08/12 2,468 2,850 2,436 2,550 12,116,700
2020/08/11 2,350 2,479 2,310 2,368 2,718,800
2020/08/07 2,198 2,400 2,181 2,400 2,660,600
2020/08/06 2,437 2,447 2,090 2,120 3,014,000
2020/08/05 2,228 2,430 2,227 2,387 5,898,300
2020/08/04 2,050 2,223 2,050 2,200 3,676,400
2020/08/03 2,520 2,829 2,120 2,230 7,132,200

このページの先頭へ