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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 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