4883 (株)モダリス の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-08-13 | 87 | 88 | 85 | 88 | 961,900 | 88 |
| 2025-08-12 | 86 | 88 | 86 | 86 | 797,900 | 86 |
| 2025-08-08 | 90 | 91 | 86 | 86 | 2,160,700 | 86 |
| 2025-08-07 | 91 | 92 | 90 | 90 | 751,100 | 90 |
| 2025-08-06 | 92 | 93 | 90 | 91 | 889,300 | 91 |
| 2025-08-05 | 91 | 93 | 91 | 92 | 595,800 | 92 |
| 2025-08-04 | 90 | 92 | 88 | 92 | 899,100 | 92 |
| 2025-08-01 | 91 | 92 | 91 | 91 | 641,800 | 91 |
| 2025-07-31 | 92 | 92 | 90 | 91 | 996,000 | 91 |
| 2025-07-30 | 92 | 93 | 89 | 92 | 1,253,900 | 92 |
| 2025-07-29 | 92 | 93 | 90 | 92 | 1,074,300 | 92 |
| 2025-07-28 | 91 | 93 | 89 | 92 | 1,294,900 | 92 |
| 2025-07-25 | 91 | 92 | 89 | 90 | 1,181,400 | 90 |
| 2025-07-24 | 89 | 91 | 88 | 91 | 1,287,200 | 91 |
| 2025-07-23 | 88 | 91 | 88 | 89 | 1,616,500 | 89 |
| 2025-07-22 | 89 | 91 | 88 | 88 | 1,063,100 | 88 |
| 2025-07-18 | 89 | 92 | 88 | 90 | 1,576,400 | 90 |
| 2025-07-17 | 87 | 90 | 87 | 90 | 1,808,700 | 90 |
| 2025-07-16 | 88 | 89 | 86 | 88 | 2,111,900 | 88 |
| 2025-07-15 | 90 | 91 | 86 | 88 | 3,735,200 | 88 |
| 2025-07-14 | 91 | 94 | 88 | 90 | 5,596,300 | 90 |
| 2025-07-11 | 100 | 102 | 92 | 94 | 11,598,200 | 94 |
| 2025-07-10 | 90 | 103 | 90 | 97 | 18,310,200 | 97 |
| 2025-07-09 | 92 | 95 | 88 | 91 | 9,644,800 | 91 |
| 2025-07-08 | 82 | 91 | 81 | 88 | 8,138,500 | 88 |
| 2025-07-07 | 86 | 88 | 80 | 82 | 10,610,600 | 82 |
| 2025-07-04 | 79 | 83 | 79 | 81 | 1,168,800 | 81 |
| 2025-07-03 | 78 | 81 | 78 | 80 | 1,460,000 | 80 |
| 2025-07-02 | 80 | 80 | 76 | 77 | 2,730,800 | 77 |
| 2025-07-01 | 83 | 85 | 79 | 80 | 2,150,300 | 80 |
| 2025-06-30 | 81 | 85 | 81 | 82 | 2,812,700 | 82 |
| 2025-06-27 | 84 | 87 | 83 | 84 | 1,346,900 | 84 |
| 2025-06-26 | 86 | 86 | 83 | 84 | 1,391,300 | 84 |
| 2025-06-25 | 86 | 87 | 84 | 86 | 1,430,900 | 86 |
| 2025-06-24 | 85 | 88 | 84 | 87 | 1,796,300 | 87 |
| 2025-06-23 | 83 | 85 | 82 | 85 | 1,350,600 | 85 |
| 2025-06-20 | 88 | 89 | 84 | 85 | 3,017,000 | 85 |
| 2025-06-19 | 91 | 93 | 88 | 88 | 4,097,600 | 88 |
| 2025-06-18 | 90 | 93 | 88 | 90 | 4,136,700 | 90 |
| 2025-06-17 | 93 | 94 | 90 | 91 | 3,181,000 | 91 |
| 2025-06-16 | 88 | 94 | 87 | 92 | 5,625,400 | 92 |
| 2025-06-13 | 91 | 92 | 86 | 88 | 5,213,600 | 88 |
| 2025-06-12 | 95 | 96 | 88 | 90 | 9,675,800 | 90 |
| 2025-06-11 | 98 | 100 | 92 | 93 | 17,089,900 | 93 |
| 2025-06-10 | 112 | 119 | 95 | 97 | 58,558,700 | 97 |
| 2025-06-09 | 81 | 106 | 78 | 106 | 74,445,500 | 106 |
| 2025-06-06 | 77 | 79 | 75 | 76 | 1,552,800 | 76 |
| 2025-06-05 | 78 | 80 | 77 | 77 | 478,100 | 77 |
| 2025-06-04 | 76 | 82 | 76 | 78 | 2,087,500 | 78 |
| 2025-06-03 | 76 | 77 | 74 | 77 | 1,321,600 | 77 |
| 2025-06-02 | 77 | 78 | 76 | 76 | 567,600 | 76 |
| 2025-05-30 | 75 | 78 | 75 | 76 | 1,324,000 | 76 |
| 2025-05-29 | 75 | 76 | 74 | 74 | 598,100 | 74 |
| 2025-05-28 | 75 | 76 | 73 | 74 | 907,400 | 74 |
| 2025-05-27 | 74 | 75 | 73 | 74 | 944,200 | 74 |
| 2025-05-26 | 75 | 76 | 74 | 75 | 827,000 | 75 |
| 2025-05-23 | 77 | 79 | 75 | 76 | 1,339,600 | 76 |
| 2025-05-22 | 80 | 80 | 77 | 78 | 1,962,500 | 78 |
| 2025-05-21 | 85 | 86 | 80 | 82 | 4,441,100 | 82 |
| 2025-05-20 | 79 | 83 | 79 | 81 | 1,512,600 | 81 |
| 2025-05-19 | 81 | 82 | 78 | 79 | 1,643,400 | 79 |
| 2025-05-16 | 74 | 83 | 74 | 82 | 3,413,400 | 82 |
| 2025-05-15 | 74 | 75 | 72 | 74 | 1,166,500 | 74 |
| 2025-05-14 | 76 | 76 | 73 | 74 | 1,422,400 | 74 |
| 2025-05-13 | 76 | 81 | 74 | 75 | 8,176,900 | 75 |
| 2025-05-12 | 73 | 73 | 72 | 72 | 432,400 | 72 |
| 2025-05-09 | 73 | 74 | 72 | 73 | 644,800 | 73 |
| 2025-05-08 | 75 | 75 | 72 | 73 | 888,200 | 73 |
| 2025-05-07 | 75 | 76 | 74 | 75 | 194,000 | 75 |
| 2025-05-02 | 75 | 76 | 74 | 75 | 579,600 | 75 |
| 2025-05-01 | 76 | 81 | 74 | 76 | 5,348,700 | 76 |
| 2025-04-30 | 75 | 78 | 75 | 77 | 944,400 | 77 |
| 2025-04-28 | 77 | 78 | 75 | 75 | 1,179,900 | 75 |
| 2025-04-25 | 79 | 79 | 77 | 77 | 838,700 | 77 |
| 2025-04-24 | 79 | 80 | 78 | 78 | 273,600 | 78 |
| 2025-04-23 | 81 | 81 | 78 | 78 | 878,300 | 78 |
| 2025-04-22 | 79 | 81 | 78 | 80 | 836,100 | 80 |
| 2025-04-21 | 81 | 88 | 77 | 81 | 6,304,400 | 81 |
| 2025-04-18 | 79 | 83 | 78 | 81 | 1,276,700 | 81 |
| 2025-04-17 | 77 | 79 | 76 | 78 | 433,700 | 78 |
| 2025-04-16 | 78 | 79 | 77 | 77 | 456,400 | 77 |
| 2025-04-15 | 79 | 80 | 78 | 78 | 692,100 | 78 |
| 2025-04-14 | 79 | 81 | 78 | 78 | 1,222,100 | 78 |
| 2025-04-11 | 74 | 79 | 74 | 77 | 1,046,900 | 77 |
| 2025-04-10 | 77 | 78 | 74 | 76 | 2,342,500 | 76 |
| 2025-04-09 | 73 | 75 | 70 | 72 | 2,082,600 | 72 |
| 2025-04-08 | 71 | 77 | 71 | 74 | 2,411,900 | 74 |
| 2025-04-07 | 70 | 72 | 66 | 66 | 4,717,600 | 66 |
| 2025-04-04 | 76 | 79 | 73 | 78 | 3,581,800 | 78 |
| 2025-04-03 | 78 | 82 | 77 | 79 | 2,541,200 | 79 |
| 2025-04-02 | 84 | 85 | 83 | 83 | 1,700,800 | 83 |
| 2025-04-01 | 87 | 88 | 84 | 86 | 1,428,800 | 86 |
| 2025-03-31 | 88 | 88 | 85 | 86 | 2,091,900 | 86 |
| 2025-03-28 | 88 | 90 | 88 | 90 | 1,080,100 | 90 |
| 2025-03-27 | 91 | 92 | 88 | 89 | 2,299,000 | 89 |
| 2025-03-26 | 90 | 93 | 90 | 93 | 1,203,900 | 93 |
| 2025-03-25 | 90 | 91 | 89 | 90 | 1,563,200 | 90 |
| 2025-03-24 | 90 | 92 | 89 | 89 | 1,087,900 | 89 |
| 2025-03-21 | 90 | 92 | 90 | 91 | 803,900 | 91 |
| 2025-03-19 | 92 | 93 | 90 | 90 | 960,100 | 90 |
| 2025-03-18 | 90 | 92 | 90 | 92 | 659,000 | 92 |
| 2025-03-17 | 89 | 91 | 87 | 90 | 1,023,900 | 90 |
| 2025-03-14 | 88 | 90 | 88 | 88 | 1,564,000 | 88 |
| 2025-03-13 | 90 | 90 | 87 | 87 | 1,208,700 | 87 |
| 2025-03-12 | 87 | 90 | 87 | 89 | 1,128,900 | 89 |
| 2025-03-11 | 87 | 87 | 84 | 86 | 1,515,500 | 86 |
| 2025-03-10 | 86 | 89 | 85 | 87 | 1,220,000 | 87 |
| 2025-03-07 | 86 | 88 | 85 | 86 | 1,452,200 | 86 |
| 2025-03-06 | 87 | 89 | 86 | 87 | 917,900 | 87 |
| 2025-03-05 | 85 | 88 | 85 | 87 | 1,490,600 | 87 |
| 2025-03-04 | 86 | 87 | 82 | 85 | 3,700,200 | 85 |
| 2025-03-03 | 89 | 90 | 87 | 87 | 2,038,700 | 87 |
| 2025-02-28 | 90 | 91 | 87 | 87 | 4,627,400 | 87 |
| 2025-02-27 | 93 | 94 | 90 | 91 | 3,677,800 | 91 |
| 2025-02-26 | 96 | 97 | 91 | 94 | 3,384,200 | 94 |
| 2025-02-25 | 92 | 98 | 91 | 95 | 3,297,600 | 95 |
| 2025-02-21 | 100 | 100 | 97 | 99 | 2,340,600 | 99 |
| 2025-02-20 | 100 | 102 | 98 | 99 | 1,809,900 | 99 |
| 2025-02-19 | 101 | 102 | 99 | 100 | 2,385,000 | 100 |
| 2025-02-18 | 102 | 104 | 101 | 101 | 2,222,500 | 101 |
| 2025-02-17 | 100 | 105 | 99 | 102 | 3,670,800 | 102 |
| 2025-02-14 | 99 | 103 | 97 | 100 | 3,870,300 | 100 |
| 2025-02-13 | 100 | 101 | 98 | 99 | 2,009,500 | 99 |
| 2025-02-12 | 100 | 101 | 98 | 101 | 2,899,200 | 101 |
| 2025-02-10 | 99 | 101 | 98 | 99 | 2,239,600 | 99 |
| 2025-02-07 | 98 | 100 | 97 | 98 | 1,499,200 | 98 |
| 2025-02-06 | 97 | 100 | 97 | 99 | 2,324,400 | 99 |
| 2025-02-05 | 96 | 99 | 96 | 98 | 1,776,000 | 98 |
| 2025-02-04 | 96 | 98 | 95 | 96 | 1,624,500 | 96 |
| 2025-02-03 | 95 | 97 | 93 | 95 | 3,577,600 | 95 |
| 2025-01-31 | 97 | 98 | 95 | 96 | 2,372,500 | 96 |
| 2025-01-30 | 99 | 99 | 97 | 97 | 3,394,600 | 97 |
| 2025-01-29 | 101 | 101 | 98 | 99 | 3,365,300 | 99 |
| 2025-01-28 | 102 | 102 | 100 | 100 | 3,600,100 | 100 |
| 2025-01-27 | 102 | 106 | 102 | 102 | 6,333,800 | 102 |
| 2025-01-24 | 105 | 108 | 102 | 102 | 11,775,000 | 102 |
| 2025-01-23 | 109 | 109 | 100 | 103 | 9,799,200 | 103 |
| 2025-01-22 | 99 | 103 | 99 | 102 | 3,506,200 | 102 |
| 2025-01-21 | 100 | 101 | 98 | 99 | 3,208,300 | 99 |
| 2025-01-20 | 100 | 103 | 100 | 100 | 1,428,400 | 100 |
| 2025-01-17 | 102 | 103 | 99 | 100 | 2,445,400 | 100 |
| 2025-01-16 | 104 | 105 | 101 | 103 | 1,440,900 | 103 |
| 2025-01-15 | 103 | 104 | 101 | 104 | 1,895,400 | 104 |
| 2025-01-14 | 104 | 106 | 103 | 104 | 2,136,100 | 104 |
| 2025-01-10 | 102 | 106 | 102 | 104 | 3,419,100 | 104 |
| 2025-01-09 | 100 | 104 | 99 | 101 | 3,723,300 | 101 |
| 2025-01-08 | 103 | 105 | 100 | 100 | 5,802,800 | 100 |
| 2025-01-07 | 106 | 107 | 101 | 103 | 10,055,500 | 103 |
| 2025-01-06 | 101 | 127 | 98 | 109 | 28,896,000 | 109 |
分割・併合履歴 ： なし