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
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
2025/03/14 88 90 88 88 1,564,000
2025/03/13 90 90 87 87 1,208,700
2025/03/12 87 90 87 89 1,128,900
2025/03/11 87 87 84 86 1,515,500
2025/03/10 86 89 85 87 1,220,000
2025/03/07 86 88 85 86 1,452,200
2025/03/06 87 89 86 87 917,900
2025/03/05 85 88 85 87 1,490,600
2025/03/04 86 87 82 85 3,700,200
2025/03/03 89 90 87 87 2,038,700
2025/02/28 90 91 87 87 4,627,400
2025/02/27 93 94 90 91 3,677,800
2025/02/26 96 97 91 94 3,384,200
2025/02/25 92 98 91 95 3,297,600
2025/02/21 100 100 97 99 2,340,600
2025/02/20 100 102 98 99 1,809,900
2025/02/19 101 102 99 100 2,385,000
2025/02/18 102 104 101 101 2,222,500
2025/02/17 100 105 99 102 3,670,800
2025/02/14 99 103 97 100 3,870,300
2025/02/13 100 101 98 99 2,009,500
2025/02/12 100 101 98 101 2,899,200
2025/02/10 99 101 98 99 2,239,600
2025/02/07 98 100 97 98 1,499,200
2025/02/06 97 100 97 99 2,324,400
2025/02/05 96 99 96 98 1,776,000
2025/02/04 96 98 95 96 1,624,500
2025/02/03 95 97 93 95 3,577,600
2025/01/31 97 98 95 96 2,372,500
2025/01/30 99 99 97 97 3,394,600
2025/01/29 101 101 98 99 3,365,300
2025/01/28 102 102 100 100 3,600,100
2025/01/27 102 106 102 102 6,333,800
2025/01/24 105 108 102 102 11,775,000
2025/01/23 109 109 100 103 9,799,200
2025/01/22 99 103 99 102 3,506,200
2025/01/21 100 101 98 99 3,208,300
2025/01/20 100 103 100 100 1,428,400
2025/01/17 102 103 99 100 2,445,400
2025/01/16 104 105 101 103 1,440,900
2025/01/15 103 104 101 104 1,895,400
2025/01/14 104 106 103 104 2,136,100
2025/01/10 102 106 102 104 3,419,100
2025/01/09 100 104 99 101 3,723,300
2025/01/08 103 105 100 100 5,802,800
2025/01/07 106 107 101 103 10,055,500
2025/01/06 101 127 98 109 28,896,000

このページの先頭へ