4883 (株)モダリス の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-22 | 135 | 145 | 134 | 141 | 18,479,600 | 141 |
| 2024-11-21 | 131 | 140 | 128 | 133 | 14,325,100 | 133 |
| 2024-11-20 | 132 | 141 | 129 | 130 | 25,866,800 | 130 |
| 2024-11-19 | 121 | 136 | 119 | 131 | 26,063,400 | 131 |
| 2024-11-18 | 121 | 125 | 117 | 118 | 7,396,000 | 118 |
| 2024-11-15 | 112 | 131 | 111 | 122 | 25,298,800 | 122 |
| 2024-11-14 | 127 | 131 | 110 | 111 | 23,612,500 | 111 |
| 2024-11-13 | 121 | 129 | 117 | 128 | 11,513,900 | 128 |
| 2024-11-12 | 112 | 124 | 112 | 122 | 10,356,300 | 122 |
| 2024-11-11 | 109 | 115 | 108 | 113 | 6,982,500 | 113 |
| 2024-11-08 | 125 | 131 | 112 | 116 | 14,499,600 | 116 |
| 2024-11-07 | 124 | 131 | 117 | 124 | 14,662,300 | 124 |
| 2024-11-06 | 124 | 132 | 121 | 122 | 13,638,400 | 122 |
| 2024-11-05 | 129 | 134 | 123 | 124 | 10,150,200 | 124 |
| 2024-11-01 | 141 | 145 | 128 | 132 | 27,342,300 | 132 |
| 2024-10-31 | 144 | 166 | 138 | 146 | 90,071,800 | 146 |
| 2024-10-30 | 151 | 167 | 139 | 148 | 87,801,400 | 148 |
| 2024-10-29 | 114 | 161 | 113 | 161 | 67,607,200 | 161 |
| 2024-10-28 | 120 | 136 | 111 | 111 | 44,889,400 | 111 |
| 2024-10-25 | 120 | 128 | 109 | 118 | 61,991,600 | 118 |
| 2024-10-24 | 92 | 101 | 91 | 98 | 6,383,900 | 98 |
| 2024-10-23 | 95 | 96 | 92 | 93 | 2,338,400 | 93 |
| 2024-10-22 | 99 | 99 | 94 | 95 | 3,840,900 | 95 |
| 2024-10-21 | 99 | 101 | 99 | 100 | 1,650,000 | 100 |
| 2024-10-18 | 103 | 104 | 99 | 99 | 2,533,000 | 99 |
| 2024-10-17 | 101 | 106 | 100 | 103 | 2,718,500 | 103 |
| 2024-10-16 | 102 | 103 | 99 | 102 | 2,110,700 | 102 |
| 2024-10-15 | 103 | 105 | 100 | 103 | 2,696,300 | 103 |
| 2024-10-11 | 104 | 106 | 102 | 102 | 3,838,300 | 102 |
| 2024-10-10 | 110 | 110 | 104 | 104 | 4,948,700 | 104 |
| 2024-10-09 | 110 | 115 | 106 | 112 | 7,281,000 | 112 |
| 2024-10-08 | 117 | 118 | 109 | 113 | 12,241,700 | 113 |
| 2024-10-07 | 126 | 129 | 114 | 115 | 14,192,600 | 115 |
| 2024-10-04 | 118 | 126 | 116 | 124 | 17,756,600 | 124 |
| 2024-10-03 | 106 | 124 | 105 | 123 | 30,240,500 | 123 |
| 2024-10-02 | 97 | 110 | 95 | 102 | 15,192,300 | 102 |
| 2024-10-01 | 106 | 108 | 96 | 99 | 19,870,000 | 99 |
| 2024-09-30 | 91 | 95 | 90 | 93 | 2,313,000 | 93 |
| 2024-09-27 | 95 | 97 | 92 | 93 | 2,702,500 | 93 |
| 2024-09-26 | 95 | 96 | 92 | 94 | 3,293,100 | 94 |
| 2024-09-25 | 101 | 104 | 94 | 95 | 8,476,300 | 95 |
| 2024-09-24 | 102 | 114 | 100 | 102 | 15,376,800 | 102 |
| 2024-09-20 | 108 | 109 | 101 | 101 | 8,346,100 | 101 |
| 2024-09-19 | 113 | 118 | 105 | 108 | 21,913,900 | 108 |
| 2024-09-18 | 141 | 144 | 110 | 111 | 51,098,500 | 111 |
| 2024-09-17 | 92 | 122 | 87 | 122 | 31,866,800 | 122 |
| 2024-09-13 | 91 | 92 | 88 | 92 | 2,352,100 | 92 |
| 2024-09-12 | 92 | 95 | 90 | 92 | 2,219,800 | 92 |
| 2024-09-11 | 97 | 97 | 89 | 92 | 4,741,600 | 92 |
| 2024-09-10 | 97 | 106 | 96 | 97 | 7,079,600 | 97 |
| 2024-09-09 | 91 | 99 | 91 | 97 | 2,805,100 | 97 |
| 2024-09-06 | 98 | 101 | 93 | 96 | 7,413,100 | 96 |
| 2024-09-05 | 101 | 106 | 98 | 100 | 4,876,600 | 100 |
| 2024-09-04 | 102 | 107 | 100 | 103 | 3,909,800 | 103 |
| 2024-09-03 | 109 | 114 | 106 | 106 | 4,482,100 | 106 |
| 2024-09-02 | 119 | 119 | 104 | 110 | 6,385,600 | 110 |
| 2024-08-30 | 123 | 125 | 114 | 115 | 6,050,500 | 115 |
| 2024-08-29 | 130 | 131 | 121 | 123 | 4,696,700 | 123 |
| 2024-08-28 | 136 | 141 | 129 | 131 | 5,389,900 | 131 |
| 2024-08-27 | 138 | 140 | 134 | 136 | 2,742,300 | 136 |
| 2024-08-26 | 141 | 146 | 135 | 142 | 5,314,700 | 142 |
| 2024-08-23 | 148 | 149 | 138 | 138 | 4,989,100 | 138 |
| 2024-08-22 | 152 | 161 | 145 | 151 | 7,298,200 | 151 |
| 2024-08-21 | 147 | 176 | 144 | 156 | 21,509,300 | 156 |
| 2024-08-20 | 138 | 147 | 132 | 145 | 7,660,800 | 145 |
| 2024-08-19 | 143 | 152 | 135 | 135 | 9,821,700 | 135 |
| 2024-08-16 | 148 | 164 | 139 | 146 | 30,723,800 | 146 |
| 2024-08-15 | 196 | 203 | 141 | 145 | 59,197,300 | 145 |
| 2024-08-14 | 143 | 173 | 140 | 173 | 49,723,500 | 173 |
| 2024-08-13 | 110 | 136 | 104 | 123 | 37,215,100 | 123 |
| 2024-08-09 | 120 | 125 | 101 | 105 | 19,843,600 | 105 |
| 2024-08-08 | 95 | 121 | 93 | 110 | 24,633,200 | 110 |
| 2024-08-07 | 101 | 110 | 99 | 100 | 8,672,500 | 100 |
| 2024-08-06 | 112 | 115 | 100 | 101 | 16,311,300 | 101 |
| 2024-08-05 | 121 | 132 | 84 | 89 | 16,610,400 | 89 |
| 2024-08-02 | 138 | 162 | 125 | 134 | 26,171,600 | 134 |
| 2024-08-01 | 150 | 157 | 128 | 143 | 20,985,800 | 143 |
| 2024-07-31 | 160 | 177 | 152 | 165 | 45,308,100 | 165 |
| 2024-07-30 | 140 | 171 | 127 | 138 | 68,572,600 | 138 |
| 2024-07-29 | 100 | 125 | 98 | 125 | 19,793,800 | 125 |
| 2024-07-26 | 105 | 106 | 91 | 95 | 9,036,000 | 95 |
| 2024-07-25 | 122 | 129 | 91 | 108 | 48,554,900 | 108 |
| 2024-07-24 | 77 | 102 | 74 | 102 | 29,924,700 | 102 |
| 2024-07-23 | 71 | 74 | 70 | 72 | 1,025,300 | 72 |
| 2024-07-22 | 73 | 74 | 70 | 70 | 754,300 | 70 |
| 2024-07-19 | 70 | 75 | 70 | 73 | 1,518,000 | 73 |
| 2024-07-18 | 70 | 71 | 70 | 70 | 272,000 | 70 |
| 2024-07-17 | 70 | 72 | 70 | 70 | 483,100 | 70 |
| 2024-07-16 | 70 | 71 | 69 | 70 | 581,700 | 70 |
| 2024-07-12 | 71 | 72 | 69 | 70 | 1,422,400 | 70 |
| 2024-07-11 | 70 | 83 | 70 | 72 | 10,274,500 | 72 |
| 2024-07-10 | 70 | 70 | 68 | 70 | 408,200 | 70 |
| 2024-07-09 | 70 | 70 | 69 | 70 | 45,600 | 70 |
| 2024-07-08 | 70 | 71 | 69 | 70 | 97,000 | 70 |
| 2024-07-05 | 69 | 71 | 69 | 70 | 159,900 | 70 |
| 2024-07-04 | 69 | 70 | 69 | 70 | 64,100 | 70 |
| 2024-07-03 | 70 | 71 | 69 | 70 | 141,100 | 70 |
| 2024-07-02 | 70 | 72 | 70 | 70 | 204,900 | 70 |
| 2024-07-01 | 70 | 71 | 69 | 70 | 207,100 | 70 |
| 2024-06-28 | 71 | 71 | 69 | 70 | 210,300 | 70 |
| 2024-06-27 | 69 | 71 | 69 | 70 | 368,000 | 70 |
| 2024-06-26 | 70 | 70 | 69 | 70 | 447,900 | 70 |
| 2024-06-25 | 69 | 71 | 68 | 70 | 457,500 | 70 |
| 2024-06-24 | 69 | 70 | 68 | 68 | 188,500 | 68 |
| 2024-06-21 | 69 | 70 | 68 | 69 | 282,000 | 69 |
| 2024-06-20 | 69 | 71 | 69 | 70 | 125,500 | 70 |
| 2024-06-19 | 70 | 71 | 69 | 69 | 84,000 | 69 |
| 2024-06-18 | 70 | 71 | 69 | 69 | 146,100 | 69 |
| 2024-06-17 | 70 | 71 | 69 | 71 | 99,400 | 71 |
| 2024-06-14 | 69 | 72 | 69 | 71 | 417,100 | 71 |
| 2024-06-13 | 69 | 71 | 69 | 71 | 162,000 | 71 |
| 2024-06-12 | 69 | 70 | 69 | 70 | 206,400 | 70 |
| 2024-06-11 | 70 | 71 | 69 | 70 | 145,100 | 70 |
| 2024-06-10 | 69 | 71 | 68 | 71 | 169,500 | 71 |
| 2024-06-07 | 69 | 72 | 66 | 70 | 694,700 | 70 |
| 2024-06-06 | 69 | 70 | 68 | 69 | 146,800 | 69 |
| 2024-06-05 | 69 | 71 | 69 | 69 | 210,500 | 69 |
| 2024-06-04 | 71 | 71 | 69 | 71 | 253,000 | 71 |
| 2024-06-03 | 71 | 72 | 69 | 71 | 253,700 | 71 |
| 2024-05-31 | 69 | 71 | 68 | 69 | 176,100 | 69 |
| 2024-05-30 | 67 | 70 | 66 | 70 | 212,500 | 70 |
| 2024-05-29 | 69 | 71 | 67 | 68 | 468,000 | 68 |
| 2024-05-28 | 69 | 71 | 69 | 71 | 353,200 | 71 |
| 2024-05-27 | 69 | 71 | 67 | 70 | 504,600 | 70 |
| 2024-05-24 | 69 | 70 | 68 | 69 | 349,900 | 69 |
| 2024-05-23 | 66 | 69 | 64 | 69 | 308,700 | 69 |
| 2024-05-22 | 66 | 67 | 64 | 65 | 228,700 | 65 |
| 2024-05-21 | 68 | 69 | 65 | 66 | 309,600 | 66 |
| 2024-05-20 | 64 | 69 | 63 | 69 | 440,500 | 69 |
| 2024-05-17 | 67 | 68 | 62 | 63 | 863,600 | 63 |
| 2024-05-16 | 70 | 70 | 66 | 66 | 460,600 | 66 |
| 2024-05-15 | 70 | 72 | 69 | 70 | 286,300 | 70 |
| 2024-05-14 | 70 | 73 | 69 | 71 | 567,500 | 71 |
| 2024-05-13 | 71 | 71 | 69 | 70 | 297,200 | 70 |
| 2024-05-10 | 74 | 75 | 69 | 71 | 915,000 | 71 |
| 2024-05-09 | 78 | 78 | 74 | 75 | 1,186,400 | 75 |
| 2024-05-08 | 80 | 81 | 77 | 78 | 401,500 | 78 |
| 2024-05-07 | 79 | 80 | 78 | 80 | 92,300 | 80 |
| 2024-05-02 | 78 | 79 | 76 | 79 | 195,100 | 79 |
| 2024-05-01 | 77 | 78 | 77 | 77 | 128,700 | 77 |
| 2024-04-30 | 77 | 78 | 77 | 77 | 121,400 | 77 |
| 2024-04-26 | 77 | 79 | 77 | 77 | 147,800 | 77 |
| 2024-04-25 | 77 | 78 | 77 | 77 | 89,000 | 77 |
| 2024-04-24 | 77 | 79 | 77 | 77 | 164,600 | 77 |
| 2024-04-23 | 80 | 81 | 77 | 77 | 499,500 | 77 |
| 2024-04-22 | 78 | 81 | 78 | 79 | 191,100 | 79 |
| 2024-04-19 | 78 | 82 | 78 | 78 | 401,400 | 78 |
| 2024-04-18 | 79 | 81 | 78 | 80 | 434,100 | 80 |
| 2024-04-17 | 82 | 82 | 78 | 78 | 981,700 | 78 |
| 2024-04-16 | 88 | 88 | 81 | 82 | 2,445,800 | 82 |
| 2024-04-15 | 106 | 114 | 87 | 88 | 12,381,200 | 88 |
| 2024-04-12 | 92 | 93 | 90 | 91 | 234,300 | 91 |
| 2024-04-11 | 94 | 94 | 92 | 92 | 69,700 | 92 |
| 2024-04-10 | 91 | 94 | 91 | 93 | 281,000 | 93 |
| 2024-04-09 | 93 | 93 | 91 | 91 | 143,100 | 91 |
| 2024-04-08 | 93 | 96 | 91 | 92 | 232,300 | 92 |
| 2024-04-05 | 90 | 92 | 90 | 90 | 83,900 | 90 |
| 2024-04-04 | 92 | 92 | 91 | 91 | 71,900 | 91 |
| 2024-04-03 | 91 | 92 | 90 | 91 | 97,300 | 91 |
| 2024-04-02 | 96 | 96 | 90 | 91 | 300,900 | 91 |
| 2024-04-01 | 94 | 96 | 93 | 96 | 134,700 | 96 |
| 2024-03-29 | 92 | 96 | 92 | 96 | 190,700 | 96 |
| 2024-03-28 | 93 | 95 | 93 | 93 | 39,700 | 93 |
| 2024-03-27 | 93 | 95 | 92 | 93 | 78,000 | 93 |
| 2024-03-26 | 94 | 95 | 92 | 92 | 90,300 | 92 |
| 2024-03-25 | 93 | 96 | 93 | 93 | 114,400 | 93 |
| 2024-03-22 | 96 | 96 | 94 | 94 | 95,900 | 94 |
| 2024-03-21 | 95 | 96 | 94 | 96 | 114,700 | 96 |
| 2024-03-19 | 93 | 96 | 93 | 94 | 95,300 | 94 |
| 2024-03-18 | 93 | 95 | 92 | 93 | 152,900 | 93 |
| 2024-03-15 | 93 | 94 | 90 | 93 | 407,300 | 93 |
| 2024-03-14 | 95 | 96 | 93 | 95 | 207,400 | 95 |
| 2024-03-13 | 99 | 100 | 95 | 95 | 139,900 | 95 |
| 2024-03-12 | 96 | 99 | 95 | 97 | 90,500 | 97 |
| 2024-03-11 | 97 | 99 | 95 | 97 | 321,900 | 97 |
| 2024-03-08 | 100 | 101 | 98 | 98 | 350,000 | 98 |
| 2024-03-07 | 101 | 102 | 96 | 100 | 508,800 | 100 |
| 2024-03-06 | 97 | 103 | 97 | 100 | 571,600 | 100 |
| 2024-03-05 | 94 | 97 | 93 | 97 | 161,600 | 97 |
| 2024-03-04 | 96 | 100 | 94 | 96 | 358,700 | 96 |
| 2024-03-01 | 98 | 100 | 97 | 97 | 204,000 | 97 |
| 2024-02-29 | 98 | 99 | 96 | 97 | 290,900 | 97 |
| 2024-02-28 | 100 | 102 | 99 | 101 | 244,600 | 101 |
| 2024-02-27 | 97 | 102 | 96 | 102 | 396,800 | 102 |
| 2024-02-26 | 93 | 99 | 93 | 96 | 201,700 | 96 |
| 2024-02-22 | 97 | 98 | 92 | 93 | 273,300 | 93 |
| 2024-02-21 | 97 | 99 | 95 | 96 | 202,900 | 96 |
| 2024-02-20 | 96 | 99 | 96 | 97 | 224,100 | 97 |
| 2024-02-19 | 96 | 100 | 92 | 96 | 527,600 | 96 |
| 2024-02-16 | 90 | 96 | 90 | 96 | 403,500 | 96 |
| 2024-02-15 | 94 | 95 | 90 | 91 | 432,800 | 91 |
| 2024-02-14 | 100 | 100 | 91 | 95 | 563,300 | 95 |
| 2024-02-13 | 101 | 102 | 98 | 100 | 333,800 | 100 |
| 2024-02-09 | 100 | 102 | 98 | 99 | 295,100 | 99 |
| 2024-02-08 | 101 | 103 | 99 | 102 | 442,500 | 102 |
| 2024-02-07 | 105 | 107 | 100 | 101 | 752,200 | 101 |
| 2024-02-06 | 107 | 107 | 104 | 105 | 202,000 | 105 |
| 2024-02-05 | 108 | 109 | 105 | 106 | 138,900 | 106 |
| 2024-02-02 | 104 | 108 | 103 | 108 | 130,200 | 108 |
| 2024-02-01 | 107 | 110 | 103 | 104 | 403,000 | 104 |
| 2024-01-31 | 113 | 113 | 108 | 109 | 237,000 | 109 |
| 2024-01-30 | 112 | 115 | 112 | 112 | 127,500 | 112 |
| 2024-01-29 | 113 | 115 | 111 | 112 | 205,300 | 112 |
| 2024-01-26 | 110 | 114 | 109 | 114 | 248,100 | 114 |
| 2024-01-25 | 114 | 115 | 108 | 110 | 482,300 | 110 |
| 2024-01-24 | 116 | 117 | 113 | 113 | 140,000 | 113 |
| 2024-01-23 | 115 | 116 | 113 | 116 | 150,600 | 116 |
| 2024-01-22 | 113 | 116 | 113 | 116 | 130,700 | 116 |
| 2024-01-19 | 112 | 114 | 112 | 112 | 152,000 | 112 |
| 2024-01-18 | 113 | 113 | 110 | 112 | 290,100 | 112 |
| 2024-01-17 | 122 | 122 | 112 | 112 | 552,700 | 112 |
| 2024-01-16 | 122 | 125 | 119 | 121 | 239,400 | 121 |
| 2024-01-15 | 118 | 123 | 118 | 121 | 303,100 | 121 |
| 2024-01-12 | 118 | 119 | 115 | 117 | 244,800 | 117 |
| 2024-01-11 | 121 | 122 | 117 | 117 | 221,200 | 117 |
| 2024-01-10 | 118 | 122 | 118 | 120 | 227,200 | 120 |
| 2024-01-09 | 115 | 124 | 115 | 118 | 398,400 | 118 |
| 2024-01-05 | 123 | 124 | 114 | 115 | 544,000 | 115 |
| 2024-01-04 | 120 | 126 | 117 | 125 | 416,900 | 125 |
分割・併合履歴 ： なし
