KabuInsight

モダリス

4883
グロース/医薬品/Modalis Therapeutics Corporation
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-1358.058.057.058.00.00.00%258,600
2026-03-1261.061.058.058.0-2.0-3.33%367,900
2026-03-1158.060.058.060.0+2.0+3.45%869,700
2026-03-1057.059.057.058.0+2.0+3.57%588,400
2026-03-0956.057.054.056.0-3.0-5.08%1,610,200
2026-03-0656.059.055.059.0+3.0+5.36%1,689,000
2026-03-0555.057.054.056.0+2.0+3.70%2,325,800
2026-03-0455.056.053.054.0-1.0-1.82%1,815,600
2026-03-0357.058.055.055.0-2.0-3.51%1,021,800
2026-03-0259.059.057.057.0-2.0-3.39%545,500
2026-02-2758.060.058.059.0+1.0+1.72%792,200
2026-02-2658.060.057.058.00.00.00%1,291,200
2026-02-2556.058.055.058.0+2.0+3.57%1,084,600
2026-02-2457.058.056.056.0-1.0-1.75%532,800
2026-02-2059.059.057.057.0-1.0-1.72%734,800
2026-02-1958.059.057.058.00.00.00%305,500
2026-02-1858.059.057.058.00.00.00%466,700
2026-02-1759.059.057.058.0-1.0-1.69%545,700
2026-02-1658.061.057.059.0+2.0+3.51%1,402,500
2026-02-1358.058.056.057.0-2.0-3.39%716,900
2026-02-1259.060.058.059.0+1.0+1.72%698,100
2026-02-1058.059.057.058.0+1.0+1.75%283,200
2026-02-0959.059.057.057.0-1.0-1.72%538,100
2026-02-0659.059.058.058.0-1.0-1.69%218,700
2026-02-0559.060.059.059.0-1.0-1.67%122,600
2026-02-0460.060.059.060.00.00.00%98,900
2026-02-0360.060.059.060.0-1.0-1.64%238,600
2026-02-0260.061.059.061.0+1.0+1.67%544,400
2026-01-3059.061.059.060.0+1.0+1.69%414,700
2026-01-2960.060.059.059.0-1.0-1.67%263,000
2026-01-2863.063.060.060.0-3.0-4.76%641,700
2026-01-2763.064.063.063.00.00.00%95,300
2026-01-2663.064.062.063.00.00.00%349,200
2026-01-2363.064.061.063.00.00.00%705,200
2026-01-2264.065.063.063.0-1.0-1.56%274,100
2026-01-2166.066.063.064.0-2.0-3.03%959,100
2026-01-2066.067.065.066.0+1.0+1.54%759,800
2026-01-1965.066.063.065.00.00.00%1,090,500
2026-01-1665.067.064.065.00.00.00%957,700
2026-01-1563.065.062.065.0+2.0+3.17%775,700
2026-01-1462.063.062.063.00.00.00%436,400
2026-01-1361.063.060.063.0+2.0+3.28%597,500
2026-01-0960.061.060.061.0+1.0+1.67%616,300
2026-01-0859.062.059.060.0+1.0+1.69%1,269,500
2026-01-0759.060.057.059.0+1.0+1.72%953,400
2026-01-0658.059.058.058.00.00.00%619,600
2026-01-0557.058.056.058.0+2.0+3.57%458,600
2025-12-3056.057.055.056.00.00.00%534,800
2025-12-2956.058.055.056.00.00.00%639,700
2025-12-2657.058.056.056.0-2.0-3.45%940,300
2025-12-2555.059.053.058.0+3.0+5.45%2,790,400
2025-12-2455.056.054.055.0+1.0+1.85%508,200
2025-12-2354.057.054.054.00.00.00%1,255,700
2025-12-2254.055.053.054.0+2.0+3.85%1,417,200
2025-12-1956.057.052.052.0-4.0-7.14%1,848,800
2025-12-1854.057.054.056.0+1.0+1.82%1,213,500
2025-12-1757.057.054.055.0-2.0-3.51%1,956,500
2025-12-1657.058.056.057.0-2.0-3.39%886,200
2025-12-1557.060.057.059.0+1.0+1.72%1,028,900
2025-12-1259.060.057.058.0-1.0-1.69%750,800
2025-12-1159.060.058.059.00.00.00%1,066,000
2025-12-1058.061.058.059.00.00.00%1,985,600
2025-12-0960.062.057.059.0-2.0-3.28%3,301,900
2025-12-0862.063.060.061.0-2.0-3.17%1,583,800
2025-12-0563.064.062.063.0-1.0-1.56%805,200
2025-12-0463.064.063.064.0+1.0+1.59%450,300
2025-12-0365.066.063.063.0-2.0-3.08%964,800
2025-12-0266.067.065.065.0-2.0-2.99%440,700
2025-12-0169.069.066.067.0-1.0-1.47%613,500
2025-11-2869.070.068.068.00.00.00%558,600
2025-11-2767.068.066.068.0+2.0+3.03%1,164,000
2025-11-2665.066.065.066.0+1.0+1.54%1,078,400
2025-11-2567.067.065.065.0-1.0-1.52%335,900
2025-11-2167.067.066.066.0-1.0-1.49%251,700
2025-11-2067.068.066.067.0+1.0+1.52%308,400
2025-11-1966.068.065.066.0-1.0-1.49%388,700
2025-11-1868.069.066.067.00.00.00%1,259,500
2025-11-1770.070.067.067.0-3.0-4.29%1,147,500
2025-11-1470.071.069.070.00.00.00%726,900
2025-11-1371.072.069.070.0-1.0-1.41%505,700
2025-11-1270.073.069.071.0+1.0+1.43%1,246,900
2025-11-1171.071.069.070.0-1.0-1.41%994,400
2025-11-1070.072.069.071.00.00.00%1,480,000
2025-11-0773.073.070.071.0-2.0-2.74%1,353,400
2025-11-0674.074.073.073.0+1.0+1.39%262,500
2025-11-0574.075.071.072.0-3.0-4.00%1,536,700
2025-11-0476.076.074.075.0-1.0-1.32%303,400
2025-10-3175.077.074.076.0+2.0+2.70%416,800
2025-10-3075.077.074.074.00.00.00%1,453,200
2025-10-2978.078.074.074.0-4.0-5.13%1,369,300
2025-10-2878.079.077.078.00.00.00%313,200
2025-10-2779.080.078.078.00.00.00%648,600
2025-10-2481.081.078.078.0-2.0-2.50%471,900
2025-10-2381.082.079.080.0-1.0-1.23%403,000
2025-10-2279.081.077.081.0+2.0+2.53%812,200
2025-10-2178.079.077.079.0+2.0+2.60%628,500
2025-10-2077.079.076.077.00.00.00%460,100
2025-10-1777.078.076.077.0+1.0+1.32%692,300
2025-10-1678.078.076.076.0-1.0-1.30%715,000
2025-10-1576.079.076.077.0+1.0+1.32%1,104,700
2025-10-1478.079.076.076.0-3.0-3.80%1,100,400
2025-10-1080.080.078.079.0-1.0-1.25%463,800
2025-10-0981.081.079.080.00.00.00%129,500
2025-10-0880.081.079.080.0+1.0+1.27%372,000
2025-10-0780.081.078.079.0-1.0-1.25%851,000
2025-10-0680.081.078.080.0+2.0+2.56%1,081,800
2025-10-0377.080.077.078.00.00.00%1,050,300
2025-10-0279.081.077.078.0-1.0-1.27%1,157,600
2025-10-0180.081.079.079.0-1.0-1.25%803,200
2025-09-3081.082.080.080.0-1.0-1.23%603,500
2025-09-2982.083.081.081.0-1.0-1.22%408,800
2025-09-2681.084.080.082.0+1.0+1.23%1,358,300
2025-09-2581.083.081.081.00.00.00%589,700
2025-09-2482.083.081.081.0-1.0-1.22%566,600
2025-09-2281.083.080.082.0+1.0+1.23%666,500
2025-09-1980.083.080.081.0+1.0+1.25%1,909,000
2025-09-1881.082.079.080.0-1.0-1.23%1,238,000
2025-09-1781.083.080.081.00.00.00%710,200
2025-09-1680.082.078.081.0+1.0+1.25%1,137,300
2025-09-1283.083.079.080.0——3,261,200

直近120営業日分を表示