モーディーン・マニュファクチャリングの株価時系列・推移
- 52週高値
- 323.25（2026/5/26）
- 52週安値
- 96.45（2025/7/24）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/7/24 | 249.99 | 253.37 | 240.79 | 241.79 | 854,760 | 241.79 |
| 2026/7/23 | 247.37 | 255.80 | 245.81 | 249.62 | 735,566 | 249.62 |
| 2026/7/22 | 242.70 | 250.98 | 240.50 | 249.64 | 981,243 | 249.64 |
| 2026/7/21 | 235.74 | 248.19 | 234.62 | 247.09 | 1,261,158 | 247.09 |
| 2026/7/20 | 232.37 | 239.38 | 226.57 | 227.88 | 803,721 | 227.88 |
| 2026/7/17 | 216.06 | 233.24 | 211.01 | 229.34 | 1,218,082 | 229.34 |
| 2026/7/16 | 225.03 | 231.50 | 220.57 | 226.23 | 928,748 | 226.23 |
| 2026/7/15 | 230.54 | 232.47 | 222.01 | 231.96 | 1,377,302 | 231.96 |
| 2026/7/14 | 237.59 | 247.50 | 227.77 | 229.57 | 1,367,503 | 229.57 |
| 2026/7/13 | 245.28 | 245.29 | 233.83 | 234.28 | 1,012,112 | 234.28 |
| 2026/7/10 | 239.28 | 247.71 | 235.00 | 245.91 | 924,104 | 245.91 |
| 2026/7/9 | 241.93 | 249.44 | 240.92 | 243.50 | 1,353,437 | 243.50 |
| 2026/7/8 | 228.00 | 236.12 | 221.29 | 235.62 | 1,691,427 | 235.62 |
| 2026/7/7 | 227.08 | 231.68 | 215.78 | 230.41 | 1,769,087 | 230.41 |
| 2026/7/6 | 240.66 | 243.54 | 231.35 | 235.19 | 1,164,008 | 235.19 |
| 2026/7/2 | 255.96 | 259.51 | 244.29 | 230.97 | 1,788,142 | 230.97 |
| 2026/7/1 | 255.96 | 259.51 | 244.29 | 244.49 | 1,566,783 | 244.49 |
| 2026/6/30 | 258.73 | 268.03 | 256.33 | 267.02 | 1,402,623 | 267.02 |
| 2026/6/29 | 246.30 | 258.31 | 244.00 | 256.34 | 1,551,450 | 256.34 |
| 2026/6/26 | 275.15 | 278.00 | 252.04 | 255.99 | 9,422,156 | 255.99 |
1〜20/251件
