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
2026/07/09 33 33 32 32 537,600
2026/07/08 33 34 32 33 1,653,200
2026/07/07 34 35 33 34 1,197,600
2026/07/06 36 39 34 34 6,823,700
2026/07/03 33 36 33 33 1,759,800
2026/07/02 32 34 32 33 467,400
2026/07/01 32 33 31 33 596,600
2026/06/30 32 33 30 33 737,300
2026/06/29 30 32 30 32 1,163,400
2026/06/26 32 32 30 30 346,300
2026/06/25 33 34 30 31 2,056,700
2026/06/24 32 33 32 33 179,900
2026/06/23 33 34 32 32 700,100
2026/06/22 34 35 33 33 750,300
2026/06/19 35 35 33 33 443,500
2026/06/18 34 35 34 35 312,700
2026/06/17 34 35 33 35 1,073,900
2026/06/16 35 36 33 35 989,500
2026/06/15 35 36 34 35 482,500
2026/06/12 35 36 34 34 561,400
2026/06/11 33 35 32 34 721,100
2026/06/10 37 38 33 33 2,559,600
2026/06/09 36 37 35 36 1,116,100
2026/06/08 38 38 36 36 1,284,500
2026/06/05 38 39 37 39 1,064,600
2026/06/04 39 41 37 38 3,032,800
2026/06/03 43 44 39 41 2,654,600
2026/06/02 43 45 43 43 746,800
2026/06/01 46 46 43 43 1,725,000
2026/05/29 44 49 44 45 2,943,900
2026/05/28 47 49 42 43 7,146,300
2026/05/27 55 56 53 54 2,401,800
2026/05/26 57 58 55 56 1,427,100
2026/05/25 58 60 56 57 1,447,300
2026/05/22 58 60 57 59 1,158,300
2026/05/21 58 59 57 59 1,097,000
2026/05/20 62 64 57 58 3,707,300
2026/05/19 63 65 63 65 1,290,800
2026/05/18 63 65 60 64 2,217,600
2026/05/15 68 69 60 64 5,082,900
2026/05/14 67 71 66 68 4,253,500
2026/05/13 67 67 64 66 1,219,300
2026/05/12 65 67 63 67 2,382,600
2026/05/11 70 70 64 65 3,345,400
2026/05/08 63 68 63 68 4,575,700
2026/05/07 70 76 63 64 10,476,500
2026/05/01 79 80 66 66 14,371,300
2026/04/30 64 83 61 80 35,417,200
2026/04/28 55 76 55 66 40,860,400
2026/04/27 58 59 54 54 3,605,500
2026/04/24 55 69 54 59 21,380,700
2026/04/23 54 54 53 53 437,400
2026/04/22 55 55 53 53 584,000
2026/04/21 55 55 54 55 337,300
2026/04/20 54 55 53 55 1,290,400
2026/04/17 54 55 54 54 406,000
2026/04/16 54 55 54 54 249,200
2026/04/15 54 55 53 54 635,100
2026/04/14 53 54 52 54 436,300
2026/04/13 54 54 52 53 1,265,600
2026/04/10 56 56 54 54 514,700
2026/04/09 55 55 54 55 346,900
2026/04/08 56 57 54 55 1,245,600
2026/04/07 57 58 54 54 1,771,500
2026/04/06 57 58 57 58 215,700
2026/04/03 58 60 57 57 696,100
2026/03/27 57 59 57 58 982,000
2026/03/26 58 60 57 57 488,000
2026/03/25 58 59 57 59 202,400
2026/03/24 57 58 56 58 258,800
2026/03/23 56 57 56 56 768,000
2026/03/19 57 60 57 58 653,400
2026/03/18 59 59 58 58 288,100
2026/03/17 58 59 57 58 731,400
2026/03/16 57 58 57 57 120,600
2026/03/13 58 58 57 58 258,600
2026/03/12 61 61 58 58 367,900
2026/03/11 58 60 58 60 869,700
2026/03/10 57 59 57 58 588,400
2026/03/09 56 57 54 56 1,610,200
2026/03/06 56 59 55 59 1,689,000
2026/03/05 55 57 54 56 2,325,800
2026/03/04 55 56 53 54 1,815,600
2026/03/03 57 58 55 55 1,021,800
2026/03/02 59 59 57 57 545,500
2026/02/27 58 60 58 59 792,200
2026/02/26 58 60 57 58 1,291,200
2026/02/25 56 58 55 58 1,084,600
2026/02/24 57 58 56 56 532,800
2026/02/20 59 59 57 57 734,800
2026/02/19 58 59 57 58 305,500
2026/02/18 58 59 57 58 466,700
2026/02/17 59 59 57 58 545,700
2026/02/16 58 61 57 59 1,402,500
2026/02/13 58 58 56 57 716,900
2026/02/12 59 60 58 59 698,100
2026/02/10 58 59 57 58 283,200
2026/02/09 59 59 57 57 538,100
2026/02/06 59 59 58 58 218,700
2026/02/05 59 60 59 59 122,600
2026/02/04 60 60 59 60 98,900
2026/02/03 60 60 59 60 238,600
2026/02/02 60 61 59 61 544,400
2026/01/30 59 61 59 60 414,700
2026/01/29 60 60 59 59 263,000
2026/01/28 63 63 60 60 641,700
2026/01/27 63 64 63 63 95,300
2026/01/26 63 64 62 63 349,200
2026/01/23 63 64 61 63 705,200
2026/01/22 64 65 63 63 274,100
2026/01/21 66 66 63 64 959,100
2026/01/20 66 67 65 66 759,800
2026/01/19 65 66 63 65 1,090,500
2026/01/16 65 67 64 65 957,700
2026/01/15 63 65 62 65 775,700
2026/01/14 62 63 62 63 436,400
2026/01/13 61 63 60 63 597,500
2026/01/09 60 61 60 61 616,300
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

このページの先頭へ