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
2022/12/30 334 337 330 335 74,600
2022/12/29 320 338 320 336 146,100
2022/12/28 315 333 315 324 142,100
2022/12/27 310 323 310 315 208,300
2022/12/26 316 319 305 310 159,300
2022/12/23 319 327 318 320 92,700
2022/12/22 313 324 308 324 139,600
2022/12/21 310 317 304 310 103,800
2022/12/20 322 322 303 310 327,800
2022/12/19 327 328 320 321 218,300
2022/12/16 323 330 323 326 97,000
2022/12/15 322 331 321 330 136,200
2022/12/14 330 330 320 322 120,100
2022/12/13 324 328 320 327 102,700
2022/12/12 324 329 321 322 112,800
2022/12/09 312 328 312 325 203,400
2022/12/08 318 319 307 311 202,800
2022/12/07 321 326 315 321 144,800
2022/12/06 330 333 318 321 189,300
2022/12/05 344 344 326 330 191,100
2022/12/02 343 343 336 338 155,500
2022/12/01 347 352 340 343 93,600
2022/11/30 350 350 338 343 102,200
2022/11/29 344 348 335 347 112,600
2022/11/28 354 359 342 344 159,600
2022/11/25 343 354 340 353 226,300
2022/11/24 343 352 335 345 272,800
2022/11/22 342 347 338 342 276,800
2022/11/21 378 378 330 342 1,248,700
2022/11/18 397 405 388 402 117,600
2022/11/17 410 417 395 395 154,500
2022/11/16 429 436 407 417 176,900
2022/11/15 425 430 416 430 150,800
2022/11/14 417 432 411 428 190,000
2022/11/11 406 417 400 417 199,100
2022/11/10 390 406 390 400 92,200
2022/11/09 386 406 385 395 207,100
2022/11/08 370 399 369 390 203,700
2022/11/07 378 378 362 370 64,700
2022/11/04 374 379 367 370 109,200
2022/11/02 378 385 372 385 61,800
2022/11/01 380 384 377 380 68,800
2022/10/31 400 402 378 388 108,500
2022/10/28 376 399 375 397 101,000
2022/10/27 385 386 376 379 80,000
2022/10/26 390 397 383 385 100,300
2022/10/25 370 390 365 389 104,000
2022/10/24 371 373 364 368 55,500
2022/10/21 377 378 363 366 102,900
2022/10/20 377 387 369 376 109,000
2022/10/19 383 404 377 380 249,000
2022/10/18 358 377 358 377 144,400
2022/10/17 360 360 346 351 118,800
2022/10/14 359 364 353 360 164,100
2022/10/13 373 373 352 357 117,700
2022/10/12 377 380 365 367 103,100
2022/10/11 385 385 374 377 78,200
2022/10/07 390 394 385 385 103,200
2022/10/06 383 397 383 392 75,700
2022/10/05 399 403 382 387 126,600
2022/10/04 382 392 382 391 69,300
2022/10/03 381 384 369 381 109,100
2022/09/30 395 396 383 383 76,400
2022/09/29 394 409 392 399 176,300
2022/09/28 382 391 376 387 142,600
2022/09/27 385 388 374 383 147,100
2022/09/26 395 398 385 388 82,600
2022/09/22 399 409 394 403 59,100
2022/09/21 409 410 390 405 121,800
2022/09/20 416 418 405 405 86,200
2022/09/16 412 418 402 415 185,000
2022/09/15 429 430 419 420 67,900
2022/09/14 415 435 408 424 185,000
2022/09/13 423 435 423 431 177,700
2022/09/12 420 426 417 420 84,500
2022/09/09 410 420 406 414 170,800
2022/09/08 410 410 395 404 110,200
2022/09/07 402 404 391 400 86,600
2022/09/06 401 412 400 404 97,200
2022/09/05 388 403 381 401 128,100
2022/09/02 404 405 389 390 240,800
2022/09/01 410 410 400 401 128,800
2022/08/31 404 413 400 413 125,600
2022/08/30 405 407 400 404 114,500
2022/08/29 403 408 399 404 222,700
2022/08/26 415 423 414 414 130,900
2022/08/25 415 418 410 412 138,900
2022/08/24 416 420 408 408 145,900
2022/08/23 412 415 405 410 264,300
2022/08/22 417 425 415 420 230,300
2022/08/19 437 439 418 419 437,900
2022/08/18 450 450 428 437 603,500
2022/08/17 455 463 444 451 259,900
2022/08/16 455 463 450 458 209,200
2022/08/15 463 467 447 447 208,800
2022/08/12 475 475 454 457 280,700
2022/08/10 492 496 471 471 298,700
2022/08/09 460 505 460 500 643,900
2022/08/08 455 468 440 464 628,000
2022/08/05 490 495 470 472 384,600
2022/08/04 479 499 473 490 586,300
2022/08/03 468 479 464 465 150,900
2022/08/02 466 478 463 468 168,800
2022/08/01 468 480 458 469 179,600
2022/07/29 465 478 460 473 413,200
2022/07/28 462 467 454 462 184,300
2022/07/27 440 461 440 455 420,100
2022/07/26 457 459 440 442 460,700
2022/07/25 473 475 457 457 399,400
2022/07/22 482 487 472 474 219,300
2022/07/21 468 489 466 482 275,200
2022/07/20 469 482 465 470 311,100
2022/07/19 459 466 449 462 212,400
2022/07/15 465 469 452 459 342,400
2022/07/14 462 475 449 471 395,100
2022/07/13 500 503 460 468 499,600
2022/07/12 480 485 466 478 342,100
2022/07/11 472 489 471 485 319,300
2022/07/08 457 480 447 468 532,200
2022/07/07 453 465 437 448 372,500
2022/07/06 478 490 441 445 831,100
2022/07/05 476 490 463 463 311,600
2022/07/04 479 492 451 460 870,300
2022/07/01 500 507 462 474 1,005,100
2022/06/30 515 529 506 506 623,600
2022/06/29 540 557 525 535 1,222,900
2022/06/28 505 570 498 549 1,552,900
2022/06/27 490 539 490 498 1,608,900
2022/06/24 519 529 490 497 2,727,400
2022/06/23 529 529 529 529 256,100
2022/06/22 462 464 443 449 655,300
2022/06/21 454 479 433 465 1,181,900
2022/06/20 414 460 406 451 1,278,800
2022/06/17 430 435 394 398 1,401,800
2022/06/16 471 471 430 438 746,600
2022/06/15 485 498 451 456 480,600
2022/06/14 484 484 461 472 687,300
2022/06/13 507 512 477 494 900,000
2022/06/10 509 532 495 527 936,200
2022/06/09 552 563 514 514 1,297,800
2022/06/08 559 575 536 545 1,671,200
2022/06/07 543 602 528 542 3,699,800
2022/06/06 541 550 522 550 2,057,900
2022/06/03 491 567 491 567 4,412,400
2022/06/02 510 517 465 488 1,199,300
2022/06/01 445 505 444 502 1,464,400
2022/05/31 453 484 450 453 957,000
2022/05/30 430 458 425 456 823,100
2022/05/27 424 436 408 424 1,260,200
2022/05/26 414 427 401 416 1,566,800
2022/05/25 491 505 408 412 3,453,300
2022/05/24 493 502 466 472 3,034,300
2022/05/23 484 540 480 531 5,411,400
2022/05/20 410 464 399 460 2,553,700
2022/05/19 448 473 410 411 3,716,500
2022/05/18 431 454 408 434 2,259,100
2022/05/17 470 517 421 434 5,845,700
2022/05/16 434 468 431 437 3,002,000
2022/05/13 387 461 381 422 5,212,100
2022/05/12 422 433 356 381 6,458,100
2022/05/11 330 398 325 398 2,341,100
2022/05/10 338 368 313 318 2,159,600
2022/05/09 338 344 322 324 316,100
2022/05/06 333 340 326 335 230,600
2022/05/02 324 333 321 332 207,800
2022/04/28 330 336 321 327 174,800
2022/04/27 325 330 321 330 260,700
2022/04/26 338 342 330 336 295,300
2022/04/25 318 328 312 322 311,200
2022/04/22 337 337 313 323 671,100
2022/04/21 360 389 334 339 2,894,300
2022/04/20 340 341 330 336 186,200
2022/04/19 347 347 335 338 199,100
2022/04/18 365 365 342 344 264,000
2022/04/15 360 369 355 365 123,100
2022/04/14 364 373 358 366 173,400
2022/04/13 350 362 345 362 230,100
2022/04/12 370 370 341 349 537,600
2022/04/11 380 380 367 377 371,400
2022/04/08 405 408 378 387 390,500
2022/04/07 395 403 388 397 518,700
2022/04/06 425 433 401 408 849,300
2022/04/05 399 434 382 430 1,317,600
2022/04/04 375 392 363 391 620,200
2022/04/01 393 393 368 375 864,500
2022/03/31 447 453 396 398 2,062,200
2022/03/30 357 431 357 415 2,858,600
2022/03/29 360 361 340 351 271,500
2022/03/28 360 360 346 357 185,300
2022/03/25 360 365 351 363 169,900
2022/03/24 341 359 338 357 135,800
2022/03/23 338 360 338 355 231,100
2022/03/22 352 352 332 337 190,100
2022/03/18 332 348 331 347 180,100
2022/03/17 320 336 317 332 187,300
2022/03/16 313 323 304 315 140,200
2022/03/15 310 314 302 309 106,400
2022/03/14 316 327 306 314 92,800
2022/03/11 321 321 307 316 122,000
2022/03/10 322 322 314 321 122,800
2022/03/09 320 322 304 306 163,700
2022/03/08 320 331 314 320 156,000
2022/03/07 330 330 316 328 144,000
2022/03/04 355 355 329 340 173,700
2022/03/03 364 368 350 355 160,900
2022/03/02 366 366 349 358 199,700
2022/03/01 353 369 345 364 260,100
2022/02/28 328 344 319 341 282,800
2022/02/25 309 324 308 321 325,200
2022/02/24 330 330 300 301 385,600
2022/02/22 326 341 318 322 243,000
2022/02/21 337 337 321 334 166,000
2022/02/18 333 340 322 337 215,700
2022/02/17 356 358 336 340 292,300
2022/02/16 360 370 353 360 246,500
2022/02/15 366 375 346 355 404,100
2022/02/14 380 380 368 374 186,100
2022/02/10 387 397 383 387 179,600
2022/02/09 380 380 366 379 106,100
2022/02/08 377 388 370 373 133,100
2022/02/07 392 392 370 377 180,000
2022/02/04 382 393 376 386 171,400
2022/02/03 410 410 389 390 234,300
2022/02/02 400 426 400 413 354,500
2022/02/01 395 414 382 382 298,000
2022/01/31 365 383 365 374 347,900
2022/01/28 363 371 350 357 234,000
2022/01/27 381 384 355 359 315,000
2022/01/26 385 391 378 380 299,300
2022/01/25 415 416 383 387 230,200
2022/01/24 413 416 394 409 249,700
2022/01/21 427 427 411 421 200,500
2022/01/20 430 443 421 431 185,800
2022/01/19 451 453 430 438 179,400
2022/01/18 461 471 453 459 181,000
2022/01/17 484 484 460 463 193,700
2022/01/14 490 502 468 477 260,500
2022/01/13 526 526 490 497 294,400
2022/01/12 520 542 520 526 210,500
2022/01/11 498 518 482 512 434,100
2022/01/07 541 548 519 528 228,400
2022/01/06 556 556 532 541 274,500
2022/01/05 593 593 560 566 349,400
2022/01/04 617 622 595 597 295,800

このページの先頭へ