4883 (株)モダリスの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	334	337	330	335	74,600	335
2022-12-29	320	338	320	336	146,100	336
2022-12-28	315	333	315	324	142,100	324
2022-12-27	310	323	310	315	208,300	315
2022-12-26	316	319	305	310	159,300	310
2022-12-23	319	327	318	320	92,700	320
2022-12-22	313	324	308	324	139,600	324
2022-12-21	310	317	304	310	103,800	310
2022-12-20	322	322	303	310	327,800	310
2022-12-19	327	328	320	321	218,300	321
2022-12-16	323	330	323	326	97,000	326
2022-12-15	322	331	321	330	136,200	330
2022-12-14	330	330	320	322	120,100	322
2022-12-13	324	328	320	327	102,700	327
2022-12-12	324	329	321	322	112,800	322
2022-12-09	312	328	312	325	203,400	325
2022-12-08	318	319	307	311	202,800	311
2022-12-07	321	326	315	321	144,800	321
2022-12-06	330	333	318	321	189,300	321
2022-12-05	344	344	326	330	191,100	330
2022-12-02	343	343	336	338	155,500	338
2022-12-01	347	352	340	343	93,600	343
2022-11-30	350	350	338	343	102,200	343
2022-11-29	344	348	335	347	112,600	347
2022-11-28	354	359	342	344	159,600	344
2022-11-25	343	354	340	353	226,300	353
2022-11-24	343	352	335	345	272,800	345
2022-11-22	342	347	338	342	276,800	342
2022-11-21	378	378	330	342	1,248,700	342
2022-11-18	397	405	388	402	117,600	402
2022-11-17	410	417	395	395	154,500	395
2022-11-16	429	436	407	417	176,900	417
2022-11-15	425	430	416	430	150,800	430
2022-11-14	417	432	411	428	190,000	428
2022-11-11	406	417	400	417	199,100	417
2022-11-10	390	406	390	400	92,200	400
2022-11-09	386	406	385	395	207,100	395
2022-11-08	370	399	369	390	203,700	390
2022-11-07	378	378	362	370	64,700	370
2022-11-04	374	379	367	370	109,200	370
2022-11-02	378	385	372	385	61,800	385
2022-11-01	380	384	377	380	68,800	380
2022-10-31	400	402	378	388	108,500	388
2022-10-28	376	399	375	397	101,000	397
2022-10-27	385	386	376	379	80,000	379
2022-10-26	390	397	383	385	100,300	385
2022-10-25	370	390	365	389	104,000	389
2022-10-24	371	373	364	368	55,500	368
2022-10-21	377	378	363	366	102,900	366
2022-10-20	377	387	369	376	109,000	376
2022-10-19	383	404	377	380	249,000	380
2022-10-18	358	377	358	377	144,400	377
2022-10-17	360	360	346	351	118,800	351
2022-10-14	359	364	353	360	164,100	360
2022-10-13	373	373	352	357	117,700	357
2022-10-12	377	380	365	367	103,100	367
2022-10-11	385	385	374	377	78,200	377
2022-10-07	390	394	385	385	103,200	385
2022-10-06	383	397	383	392	75,700	392
2022-10-05	399	403	382	387	126,600	387
2022-10-04	382	392	382	391	69,300	391
2022-10-03	381	384	369	381	109,100	381
2022-09-30	395	396	383	383	76,400	383
2022-09-29	394	409	392	399	176,300	399
2022-09-28	382	391	376	387	142,600	387
2022-09-27	385	388	374	383	147,100	383
2022-09-26	395	398	385	388	82,600	388
2022-09-22	399	409	394	403	59,100	403
2022-09-21	409	410	390	405	121,800	405
2022-09-20	416	418	405	405	86,200	405
2022-09-16	412	418	402	415	185,000	415
2022-09-15	429	430	419	420	67,900	420
2022-09-14	415	435	408	424	185,000	424
2022-09-13	423	435	423	431	177,700	431
2022-09-12	420	426	417	420	84,500	420
2022-09-09	410	420	406	414	170,800	414
2022-09-08	410	410	395	404	110,200	404
2022-09-07	402	404	391	400	86,600	400
2022-09-06	401	412	400	404	97,200	404
2022-09-05	388	403	381	401	128,100	401
2022-09-02	404	405	389	390	240,800	390
2022-09-01	410	410	400	401	128,800	401
2022-08-31	404	413	400	413	125,600	413
2022-08-30	405	407	400	404	114,500	404
2022-08-29	403	408	399	404	222,700	404
2022-08-26	415	423	414	414	130,900	414
2022-08-25	415	418	410	412	138,900	412
2022-08-24	416	420	408	408	145,900	408
2022-08-23	412	415	405	410	264,300	410
2022-08-22	417	425	415	420	230,300	420
2022-08-19	437	439	418	419	437,900	419
2022-08-18	450	450	428	437	603,500	437
2022-08-17	455	463	444	451	259,900	451
2022-08-16	455	463	450	458	209,200	458
2022-08-15	463	467	447	447	208,800	447
2022-08-12	475	475	454	457	280,700	457
2022-08-10	492	496	471	471	298,700	471
2022-08-09	460	505	460	500	643,900	500
2022-08-08	455	468	440	464	628,000	464
2022-08-05	490	495	470	472	384,600	472
2022-08-04	479	499	473	490	586,300	490
2022-08-03	468	479	464	465	150,900	465
2022-08-02	466	478	463	468	168,800	468
2022-08-01	468	480	458	469	179,600	469
2022-07-29	465	478	460	473	413,200	473
2022-07-28	462	467	454	462	184,300	462
2022-07-27	440	461	440	455	420,100	455
2022-07-26	457	459	440	442	460,700	442
2022-07-25	473	475	457	457	399,400	457
2022-07-22	482	487	472	474	219,300	474
2022-07-21	468	489	466	482	275,200	482
2022-07-20	469	482	465	470	311,100	470
2022-07-19	459	466	449	462	212,400	462
2022-07-15	465	469	452	459	342,400	459
2022-07-14	462	475	449	471	395,100	471
2022-07-13	500	503	460	468	499,600	468
2022-07-12	480	485	466	478	342,100	478
2022-07-11	472	489	471	485	319,300	485
2022-07-08	457	480	447	468	532,200	468
2022-07-07	453	465	437	448	372,500	448
2022-07-06	478	490	441	445	831,100	445
2022-07-05	476	490	463	463	311,600	463
2022-07-04	479	492	451	460	870,300	460
2022-07-01	500	507	462	474	1,005,100	474
2022-06-30	515	529	506	506	623,600	506
2022-06-29	540	557	525	535	1,222,900	535
2022-06-28	505	570	498	549	1,552,900	549
2022-06-27	490	539	490	498	1,608,900	498
2022-06-24	519	529	490	497	2,727,400	497
2022-06-23	529	529	529	529	256,100	529
2022-06-22	462	464	443	449	655,300	449
2022-06-21	454	479	433	465	1,181,900	465
2022-06-20	414	460	406	451	1,278,800	451
2022-06-17	430	435	394	398	1,401,800	398
2022-06-16	471	471	430	438	746,600	438
2022-06-15	485	498	451	456	480,600	456
2022-06-14	484	484	461	472	687,300	472
2022-06-13	507	512	477	494	900,000	494
2022-06-10	509	532	495	527	936,200	527
2022-06-09	552	563	514	514	1,297,800	514
2022-06-08	559	575	536	545	1,671,200	545
2022-06-07	543	602	528	542	3,699,800	542
2022-06-06	541	550	522	550	2,057,900	550
2022-06-03	491	567	491	567	4,412,400	567
2022-06-02	510	517	465	488	1,199,300	488
2022-06-01	445	505	444	502	1,464,400	502
2022-05-31	453	484	450	453	957,000	453
2022-05-30	430	458	425	456	823,100	456
2022-05-27	424	436	408	424	1,260,200	424
2022-05-26	414	427	401	416	1,566,800	416
2022-05-25	491	505	408	412	3,453,300	412
2022-05-24	493	502	466	472	3,034,300	472
2022-05-23	484	540	480	531	5,411,400	531
2022-05-20	410	464	399	460	2,553,700	460
2022-05-19	448	473	410	411	3,716,500	411
2022-05-18	431	454	408	434	2,259,100	434
2022-05-17	470	517	421	434	5,845,700	434
2022-05-16	434	468	431	437	3,002,000	437
2022-05-13	387	461	381	422	5,212,100	422
2022-05-12	422	433	356	381	6,458,100	381
2022-05-11	330	398	325	398	2,341,100	398
2022-05-10	338	368	313	318	2,159,600	318
2022-05-09	338	344	322	324	316,100	324
2022-05-06	333	340	326	335	230,600	335
2022-05-02	324	333	321	332	207,800	332
2022-04-28	330	336	321	327	174,800	327
2022-04-27	325	330	321	330	260,700	330
2022-04-26	338	342	330	336	295,300	336
2022-04-25	318	328	312	322	311,200	322
2022-04-22	337	337	313	323	671,100	323
2022-04-21	360	389	334	339	2,894,300	339
2022-04-20	340	341	330	336	186,200	336
2022-04-19	347	347	335	338	199,100	338
2022-04-18	365	365	342	344	264,000	344
2022-04-15	360	369	355	365	123,100	365
2022-04-14	364	373	358	366	173,400	366
2022-04-13	350	362	345	362	230,100	362
2022-04-12	370	370	341	349	537,600	349
2022-04-11	380	380	367	377	371,400	377
2022-04-08	405	408	378	387	390,500	387
2022-04-07	395	403	388	397	518,700	397
2022-04-06	425	433	401	408	849,300	408
2022-04-05	399	434	382	430	1,317,600	430
2022-04-04	375	392	363	391	620,200	391
2022-04-01	393	393	368	375	864,500	375
2022-03-31	447	453	396	398	2,062,200	398
2022-03-30	357	431	357	415	2,858,600	415
2022-03-29	360	361	340	351	271,500	351
2022-03-28	360	360	346	357	185,300	357
2022-03-25	360	365	351	363	169,900	363
2022-03-24	341	359	338	357	135,800	357
2022-03-23	338	360	338	355	231,100	355
2022-03-22	352	352	332	337	190,100	337
2022-03-18	332	348	331	347	180,100	347
2022-03-17	320	336	317	332	187,300	332
2022-03-16	313	323	304	315	140,200	315
2022-03-15	310	314	302	309	106,400	309
2022-03-14	316	327	306	314	92,800	314
2022-03-11	321	321	307	316	122,000	316
2022-03-10	322	322	314	321	122,800	321
2022-03-09	320	322	304	306	163,700	306
2022-03-08	320	331	314	320	156,000	320
2022-03-07	330	330	316	328	144,000	328
2022-03-04	355	355	329	340	173,700	340
2022-03-03	364	368	350	355	160,900	355
2022-03-02	366	366	349	358	199,700	358
2022-03-01	353	369	345	364	260,100	364
2022-02-28	328	344	319	341	282,800	341
2022-02-25	330	324	300	321	325,200	321
2022-02-24	330	330	300	301	385,600	301
2022-02-22	326	341	318	322	243,000	322
2022-02-21	337	337	321	334	166,000	334
2022-02-18	333	340	322	337	215,700	337
2022-02-17	356	358	336	340	292,300	340
2022-02-16	360	370	353	360	246,500	360
2022-02-15	366	375	346	355	404,100	355
2022-02-14	380	380	368	374	186,100	374
2022-02-10	387	397	383	387	179,600	387
2022-02-09	380	380	366	379	106,100	379
2022-02-08	377	388	370	373	133,100	373
2022-02-07	392	392	370	377	180,000	377
2022-02-04	382	393	376	386	171,400	386
2022-02-03	410	410	389	390	234,300	390
2022-02-02	400	426	400	413	354,500	413
2022-02-01	395	414	382	382	298,000	382
2022-01-31	365	383	365	374	347,900	374
2022-01-28	363	371	350	357	234,000	357
2022-01-27	381	384	355	359	315,000	359
2022-01-26	385	391	378	380	299,300	380
2022-01-25	415	416	383	387	230,200	387
2022-01-24	413	416	394	409	249,700	409
2022-01-21	427	427	411	421	200,500	421
2022-01-20	430	443	421	431	185,800	431
2022-01-19	451	453	430	438	179,400	438
2022-01-18	461	471	453	459	181,000	459
2022-01-17	484	484	460	463	193,700	463
2022-01-14	490	502	468	477	260,500	477
2022-01-13	526	526	490	497	294,400	497
2022-01-12	520	542	520	526	210,500	526
2022-01-11	498	518	482	512	434,100	512
2022-01-07	541	548	519	528	228,400	528
2022-01-06	556	556	532	541	274,500	541
2022-01-05	593	593	560	566	349,400	566
2022-01-04	617	622	595	597	295,800	597

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

4883 (株)モダリス の時系列データ [2022年度]

4883 (株)モダリスの時系列データ [2022年度]