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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 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
