90円
モダリスの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2026/02/19 | 58.0 | 59.0 | 57.0 | 58.0 | 58.0 | 305,500 |
| 2026/02/18 | 58.0 | 59.0 | 57.0 | 58.0 | 58.0 | 466,700 |
| 2026/02/17 | 59.0 | 59.0 | 57.0 | 58.0 | 58.0 | 545,700 |
| 2026/02/16 | 58.0 | 61.0 | 57.0 | 59.0 | 59.0 | 1,402,500 |
| 2026/02/13 | 58.0 | 58.0 | 56.0 | 57.0 | 57.0 | 716,900 |
| 2026/02/12 | 59.0 | 60.0 | 58.0 | 59.0 | 59.0 | 698,100 |
| 2026/02/10 | 58.0 | 59.0 | 57.0 | 58.0 | 58.0 | 283,200 |
| 2026/02/09 | 59.0 | 59.0 | 57.0 | 57.0 | 57.0 | 538,100 |
| 2026/02/06 | 59.0 | 59.0 | 58.0 | 58.0 | 58.0 | 218,700 |
| 2026/02/05 | 59.0 | 60.0 | 59.0 | 59.0 | 59.0 | 122,600 |
| 2026/02/04 | 60.0 | 60.0 | 59.0 | 60.0 | 60.0 | 98,900 |
| 2026/02/03 | 60.0 | 60.0 | 59.0 | 60.0 | 60.0 | 238,600 |
| 2026/02/02 | 60.0 | 61.0 | 59.0 | 61.0 | 61.0 | 544,400 |
| 2026/01/30 | 59.0 | 61.0 | 59.0 | 60.0 | 60.0 | 414,700 |
| 2026/01/29 | 60.0 | 60.0 | 59.0 | 59.0 | 59.0 | 263,000 |
| 2026/01/28 | 63.0 | 63.0 | 60.0 | 60.0 | 60.0 | 641,700 |
| 2026/01/27 | 63.0 | 64.0 | 63.0 | 63.0 | 63.0 | 95,300 |
| 2026/01/26 | 63.0 | 64.0 | 62.0 | 63.0 | 63.0 | 349,200 |
| 2026/01/23 | 63.0 | 64.0 | 61.0 | 63.0 | 63.0 | 705,200 |
| 2026/01/22 | 64.0 | 65.0 | 63.0 | 63.0 | 63.0 | 274,100 |
おすすめ条件でスクリーニングされた銘柄を見る
モダリスの取引履歴を振り返りませんか？
モダリスの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
