4883 (株)モダリスの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	123	130	115	124	1,280,200	124
2023-12-28	108	124	106	124	2,113,800	124
2023-12-27	100	115	99	110	1,926,500	110
2023-12-26	99	103	99	99	1,085,500	99
2023-12-25	116	119	100	100	3,241,500	100
2023-12-22	103	105	102	102	270,500	102
2023-12-21	103	104	101	102	173,600	102
2023-12-20	105	108	103	103	301,600	103
2023-12-19	103	106	102	105	418,100	105
2023-12-18	109	111	103	103	722,400	103
2023-12-15	114	115	109	109	809,500	109
2023-12-14	121	122	112	112	2,290,500	112
2023-12-13	126	161	120	121	14,874,700	121
2023-12-12	115	116	110	111	317,200	111
2023-12-11	118	127	112	115	685,000	115
2023-12-08	118	118	111	114	319,100	114
2023-12-07	123	123	118	118	281,700	118
2023-12-06	127	128	123	124	222,500	124
2023-12-05	129	132	126	127	333,900	127
2023-12-04	123	129	123	129	198,000	129
2023-12-01	124	125	122	123	110,700	123
2023-11-30	127	127	124	124	68,000	124
2023-11-29	128	128	123	127	89,200	127
2023-11-28	127	127	124	125	97,800	125
2023-11-27	129	131	126	127	116,700	127
2023-11-24	128	131	128	130	95,600	130
2023-11-22	128	130	127	129	87,400	129
2023-11-21	133	133	127	128	165,100	128
2023-11-20	127	133	126	132	313,500	132
2023-11-17	122	129	122	127	214,600	127
2023-11-16	123	125	121	121	150,000	121
2023-11-15	120	126	120	124	205,000	124
2023-11-14	122	122	116	118	484,200	118
2023-11-13	128	128	123	123	199,200	123
2023-11-10	129	129	126	127	199,200	127
2023-11-09	131	133	126	129	359,500	129
2023-11-08	131	140	129	129	601,600	129
2023-11-07	143	143	132	133	398,200	133
2023-11-06	134	137	131	136	347,900	136
2023-11-02	128	134	128	134	357,900	134
2023-11-01	130	131	127	129	153,600	129
2023-10-31	130	132	127	130	175,100	130
2023-10-30	132	135	129	129	442,900	129
2023-10-27	133	136	131	135	146,400	135
2023-10-26	135	138	134	135	116,500	135
2023-10-25	141	142	137	137	124,200	137
2023-10-24	136	142	131	140	328,600	140
2023-10-23	139	140	133	133	317,500	133
2023-10-20	142	142	138	140	308,600	140
2023-10-19	141	146	141	144	212,800	144
2023-10-18	144	145	141	142	108,100	142
2023-10-17	141	146	141	145	188,100	145
2023-10-16	145	145	139	139	224,600	139
2023-10-13	149	151	144	144	127,400	144
2023-10-12	148	152	146	148	241,700	148
2023-10-11	154	155	148	148	161,200	148
2023-10-10	151	156	151	152	155,300	152
2023-10-06	142	152	142	150	197,500	150
2023-10-05	143	147	142	144	131,600	144
2023-10-04	141	145	140	140	227,200	140
2023-10-03	146	147	141	142	272,200	142
2023-10-02	151	154	145	147	270,600	147
2023-09-29	152	154	150	150	235,300	150
2023-09-28	156	162	153	153	364,800	153
2023-09-27	154	158	153	156	149,000	156
2023-09-26	155	158	154	154	176,000	154
2023-09-25	154	159	154	157	232,300	157
2023-09-22	147	155	147	155	161,200	155
2023-09-21	153	154	146	147	393,100	147
2023-09-20	153	158	153	154	163,600	154
2023-09-19	165	165	153	154	617,100	154
2023-09-15	152	165	151	165	767,100	165
2023-09-14	150	153	147	152	221,700	152
2023-09-13	148	151	145	150	241,000	150
2023-09-12	148	152	146	149	355,900	149
2023-09-11	151	157	150	150	335,000	150
2023-09-08	155	156	150	150	392,600	150
2023-09-07	160	160	150	154	699,300	154
2023-09-06	161	163	158	160	347,200	160
2023-09-05	160	163	159	163	352,300	163
2023-09-04	167	168	158	158	954,500	158
2023-09-01	167	168	162	167	843,700	167
2023-08-31	186	195	167	169	2,073,100	169
2023-08-30	189	190	176	184	1,782,600	184
2023-08-29	165	194	163	188	3,305,100	188
2023-08-28	175	181	163	165	1,305,100	165
2023-08-25	153	173	153	171	1,538,000	171
2023-08-24	157	161	155	155	612,100	155
2023-08-23	145	161	144	160	914,800	160
2023-08-22	142	150	141	144	582,800	144
2023-08-21	142	147	141	143	303,300	143
2023-08-18	132	144	132	143	463,400	143
2023-08-17	138	138	130	133	790,800	133
2023-08-16	144	145	139	141	308,400	141
2023-08-15	141	146	138	145	531,500	145
2023-08-14	148	148	138	139	704,500	139
2023-08-10	141	148	141	146	915,300	146
2023-08-09	143	145	133	142	2,492,500	142
2023-08-08	153	156	143	145	5,693,800	145
2023-08-07	203	208	199	206	322,200	206
2023-08-04	206	208	201	203	269,500	203
2023-08-03	212	212	201	203	506,300	203
2023-08-02	218	223	213	215	416,200	215
2023-08-01	230	232	218	220	596,600	220
2023-07-31	224	234	217	234	690,000	234
2023-07-28	213	219	212	217	371,800	217
2023-07-27	222	222	214	215	695,300	215
2023-07-26	225	229	219	225	441,500	225
2023-07-25	234	234	215	227	855,100	227
2023-07-24	242	243	235	235	401,500	235
2023-07-21	250	250	239	243	585,100	243
2023-07-20	255	258	249	252	391,600	252
2023-07-19	263	263	256	256	226,600	256
2023-07-18	262	265	260	263	149,200	263
2023-07-14	264	267	259	261	171,100	261
2023-07-13	260	265	257	264	202,300	264
2023-07-12	265	265	259	259	212,000	259
2023-07-11	265	273	261	263	263,200	263
2023-07-10	275	275	262	263	485,300	263
2023-07-07	275	282	275	276	279,800	276
2023-07-06	280	283	275	279	217,000	279
2023-07-05	283	285	278	284	234,000	284
2023-07-04	279	285	273	285	288,200	285
2023-07-03	281	287	277	278	317,900	278
2023-06-30	276	280	271	278	349,900	278
2023-06-29	289	290	276	278	680,400	278
2023-06-28	282	290	276	290	539,000	290
2023-06-27	285	291	276	283	1,000,300	283
2023-06-26	301	333	287	293	3,902,500	293
2023-06-23	311	311	284	288	917,600	288
2023-06-22	308	312	304	307	398,200	307
2023-06-21	320	321	306	310	971,800	310
2023-06-20	308	333	304	326	1,034,800	326
2023-06-19	313	321	305	309	644,100	309
2023-06-16	315	319	303	313	710,300	313
2023-06-15	305	319	297	309	952,100	309
2023-06-14	284	321	277	308	2,606,300	308
2023-06-13	267	291	265	276	1,114,600	276
2023-06-12	258	264	254	264	191,100	264
2023-06-09	266	266	255	258	404,400	258
2023-06-08	269	274	262	265	351,600	265
2023-06-07	272	277	263	271	347,300	271
2023-06-06	282	282	271	272	256,900	272
2023-06-05	275	286	271	279	373,700	279
2023-06-02	286	287	275	275	396,200	275
2023-06-01	300	304	284	286	555,800	286
2023-05-31	301	310	287	297	977,700	297
2023-05-30	285	308	274	302	2,110,900	302
2023-05-29	252	280	243	274	1,303,700	274
2023-05-26	254	258	245	245	488,100	245
2023-05-25	268	273	248	251	1,298,700	251
2023-05-24	277	310	268	276	3,856,800	276
2023-05-23	272	336	270	285	6,800,300	285
2023-05-22	257	260	254	256	88,200	256
2023-05-19	253	267	248	257	205,100	257
2023-05-18	254	260	248	254	185,100	254
2023-05-17	245	264	239	260	317,300	260
2023-05-16	245	250	241	247	141,200	247
2023-05-15	255	255	245	247	174,600	247
2023-05-12	263	263	252	255	64,600	255
2023-05-11	267	269	258	263	135,800	263
2023-05-10	240	267	239	267	417,900	267
2023-05-09	243	247	239	247	318,100	247
2023-05-08	247	254	241	245	265,000	245
2023-05-02	261	261	247	247	331,800	247
2023-05-01	269	270	261	261	155,700	261
2023-04-28	269	272	263	269	133,300	269
2023-04-27	276	277	269	269	153,200	269
2023-04-26	283	285	278	278	75,000	278
2023-04-25	284	288	281	283	62,200	283
2023-04-24	285	295	284	286	101,300	286
2023-04-21	300	300	283	285	295,600	285
2023-04-20	308	318	290	303	1,412,300	303
2023-04-19	276	284	276	280	61,000	280
2023-04-18	276	284	275	284	52,700	284
2023-04-17	281	281	275	276	36,200	276
2023-04-14	281	285	279	282	50,500	282
2023-04-13	280	285	273	282	68,200	282
2023-04-12	266	280	266	277	168,300	277
2023-04-11	264	275	264	267	97,000	267
2023-04-10	272	273	264	266	111,100	266
2023-04-07	280	280	270	272	85,500	272
2023-04-06	279	282	275	277	58,500	277
2023-04-05	287	287	277	282	48,900	282
2023-04-04	282	287	279	287	58,100	287
2023-04-03	285	291	284	284	49,800	284
2023-03-31	287	288	281	287	47,500	287
2023-03-30	276	287	276	287	69,300	287
2023-03-29	274	283	271	276	65,000	276
2023-03-28	285	286	272	274	108,000	274
2023-03-27	289	289	281	285	56,300	285
2023-03-24	284	291	281	291	90,700	291
2023-03-23	285	289	278	283	60,200	283
2023-03-22	285	292	283	283	92,200	283
2023-03-20	297	297	279	279	222,400	279
2023-03-17	294	301	292	297	80,800	297
2023-03-16	293	293	285	291	127,100	291
2023-03-15	301	303	296	300	87,100	300
2023-03-14	311	312	293	297	336,300	297
2023-03-13	320	320	308	315	174,300	315
2023-03-10	337	340	323	324	172,400	324
2023-03-09	328	336	327	334	99,800	334
2023-03-08	331	336	321	329	174,800	329
2023-03-07	325	331	325	331	74,700	331
2023-03-06	328	330	322	328	87,800	328
2023-03-03	322	326	315	326	116,000	326
2023-03-02	319	322	312	322	94,500	322
2023-03-01	323	325	315	323	62,800	323
2023-02-28	314	324	314	320	109,100	320
2023-02-27	307	316	307	315	99,500	315
2023-02-24	312	313	306	306	115,800	306
2023-02-22	317	317	308	311	110,000	311
2023-02-21	317	320	311	317	110,500	317
2023-02-20	318	321	307	317	217,400	317
2023-02-17	319	351	309	310	931,000	310
2023-02-16	319	334	313	319	482,200	319
2023-02-15	308	320	304	315	158,900	315
2023-02-14	313	314	303	305	212,300	305
2023-02-13	320	320	311	315	92,100	315
2023-02-10	328	328	317	318	97,200	318
2023-02-09	327	332	322	332	54,100	332
2023-02-08	327	330	324	330	47,700	330
2023-02-07	326	328	322	327	29,500	327
2023-02-06	329	330	322	322	73,700	322
2023-02-03	326	326	320	325	56,800	325
2023-02-02	325	334	324	326	119,300	326
2023-02-01	329	338	324	324	161,500	324
2023-01-31	321	331	319	329	64,900	329
2023-01-30	334	334	320	321	148,700	321
2023-01-27	334	337	331	333	195,600	333
2023-01-26	344	347	332	335	158,200	335
2023-01-25	335	347	334	340	213,100	340
2023-01-24	334	344	334	335	190,800	335
2023-01-23	335	335	327	333	83,500	333
2023-01-20	320	333	318	333	73,800	333
2023-01-19	316	325	316	324	39,800	324
2023-01-18	313	321	308	321	149,300	321
2023-01-17	315	325	312	312	41,200	312
2023-01-16	317	317	310	317	32,100	317
2023-01-13	311	317	305	317	117,900	317
2023-01-12	328	329	317	319	67,300	319
2023-01-11	328	330	323	324	55,100	324
2023-01-10	323	328	321	328	49,800	328
2023-01-06	330	332	323	323	69,800	323
2023-01-05	330	335	324	330	92,600	330
2023-01-04	335	339	330	330	106,300	330

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30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	31

4883 (株)モダリス の時系列データ [2023年度]

4883 (株)モダリスの時系列データ [2023年度]