1. HOME >
  2. 株価時系列 >
  3. 4883 >
  4. 2020年

4883 (株)モダリス の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-302,0742,2152,0742,212314,1002,212
2020-12-291,9812,1361,9792,124412,6002,124
2020-12-282,0162,0821,9751,975317,2001,975
2020-12-251,9802,0771,9702,017322,0002,017
2020-12-241,8922,0351,8921,973548,7001,973
2020-12-231,8701,9071,8011,898422,2001,898
2020-12-221,8901,9381,8161,877590,7001,877
2020-12-211,8951,9431,7411,891862,4001,891
2020-12-181,8152,0131,8141,9261,043,6001,926
2020-12-171,8001,8441,7011,7942,211,7001,794
2020-12-161,8591,8591,8591,85982,4001,859
2020-12-152,4012,4352,3292,359167,7002,359
2020-12-142,3482,4362,3192,415258,0002,415
2020-12-112,2342,3992,2232,312370,0002,312
2020-12-102,3422,3502,2042,214408,0002,214
2020-12-092,3912,4422,3512,359242,3002,359
2020-12-082,3502,4282,3312,387252,5002,387
2020-12-072,5022,5022,3512,355331,1002,355
2020-12-042,4402,5022,4302,452257,3002,452
2020-12-032,5292,5592,4422,443321,0002,443
2020-12-022,4772,5752,4772,529418,5002,529
2020-12-012,4232,5012,4232,486297,5002,486
2020-11-302,4692,5132,4302,501531,3002,501
2020-11-272,4182,4332,3622,433245,8002,433
2020-11-262,3622,4242,3522,418252,8002,418
2020-11-252,4342,4822,3502,367376,3002,367
2020-11-242,4302,4752,4202,436220,1002,436
2020-11-202,4252,4442,3682,429192,0002,429
2020-11-192,4062,4352,3952,428182,1002,428
2020-11-182,4702,5152,4302,452203,1002,452
2020-11-172,5332,5782,4502,465299,5002,465
2020-11-162,5002,5872,4702,573279,9002,573
2020-11-132,4612,5342,4262,502339,7002,502
2020-11-122,5502,5542,4192,433495,3002,433
2020-11-112,4702,5952,4602,547338,7002,547
2020-11-102,5502,5892,4702,470379,1002,470
2020-11-092,6002,6162,5152,600455,2002,600
2020-11-062,7002,7202,4962,5681,478,9002,568
2020-11-052,7152,8642,6732,849707,1002,849
2020-11-042,6402,6842,5682,644351,8002,644
2020-11-022,5802,6622,5032,608447,4002,608
2020-10-302,5792,5952,4602,502424,2002,502
2020-10-292,3012,5602,3002,495500,4002,495
2020-10-282,4562,5182,3732,383256,5002,383
2020-10-272,3002,4722,2902,465528,0002,465
2020-10-262,6502,6642,4242,445564,6002,445
2020-10-232,7052,7192,5712,650414,6002,650
2020-10-222,7432,8232,6712,695429,8002,695
2020-10-212,6852,8402,6832,773375,8002,773
2020-10-202,7222,7702,6912,691241,5002,691
2020-10-192,6722,7772,6012,769489,0002,769
2020-10-162,7462,7792,6372,692599,3002,692
2020-10-152,8512,9252,7572,765607,7002,765
2020-10-143,0503,0502,8932,901989,9002,901
2020-10-133,0903,1453,0003,0101,699,9003,010
2020-10-122,8183,0302,8012,9692,548,3002,969
2020-10-092,7022,7652,6542,757948,2002,757
2020-10-082,8972,9792,7102,7464,561,6002,746
2020-10-072,6002,6262,5462,597499,2002,597
2020-10-062,7202,7322,6062,612571,7002,612
2020-10-052,7062,7232,6632,700346,5002,700
2020-10-022,7582,7692,6312,694449,3002,694
2020-09-302,6492,7822,6422,723698,2002,723
2020-09-292,6042,6902,6042,633416,0002,633
2020-09-282,7752,8152,6022,635726,6002,635
2020-09-252,8102,8712,7162,743793,0002,743
2020-09-242,8372,9682,7402,7611,393,7002,761
2020-09-232,7442,8792,7142,8651,016,4002,865
2020-09-182,7302,7642,6422,6941,068,1002,694
2020-09-172,7982,8122,6852,6931,091,0002,693
2020-09-163,0253,0452,7412,7724,298,6002,772
2020-09-152,6913,0252,6912,9983,790,5002,998
2020-09-142,8222,8802,6962,7411,231,8002,741
2020-09-112,7002,9292,6352,8501,517,1002,850
2020-09-102,9763,0102,7602,7601,023,2002,760
2020-09-092,9202,9892,8512,9261,002,3002,926
2020-09-083,1103,2552,9623,0401,041,5003,040
2020-09-073,1603,1802,8723,1301,477,8003,130
2020-09-043,1003,2703,0703,210846,2003,210
2020-09-033,3403,4253,2753,3101,001,2003,310
2020-09-023,4103,4603,2203,2701,615,4003,270
2020-09-013,4453,5153,3503,385915,5003,385
2020-08-313,3503,4753,2903,4601,166,0003,460
2020-08-283,6403,6553,0003,2002,957,0003,200
2020-08-273,7653,7953,5803,7002,305,1003,700
2020-08-263,7953,9253,7003,7203,925,5003,720
2020-08-253,8604,0703,6053,6357,194,4003,635
2020-08-243,4053,8003,3303,8004,631,4003,800
2020-08-213,4653,4803,1503,2953,115,5003,295
2020-08-203,5353,7253,2803,3955,878,3003,395
2020-08-193,1753,5403,1553,4006,501,4003,400
2020-08-182,7683,1702,7333,0807,583,9003,080
2020-08-172,7102,7652,6452,6682,167,3002,668
2020-08-142,5552,6392,5152,6301,773,9002,630
2020-08-132,6382,6832,4692,5136,222,2002,513
2020-08-122,4682,8502,4362,55012,116,7002,550
2020-08-112,3502,4792,3102,3682,718,8002,368
2020-08-072,1982,4002,1812,4002,660,6002,400
2020-08-062,4372,4472,0902,1203,014,0002,120
2020-08-052,2282,4302,2272,3875,898,3002,387
2020-08-042,0502,2232,0502,2003,676,4002,200
2020-08-032,5202,8292,1202,2307,132,2002,230

分割・併合履歴 ： なし