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
- 111.18（2026/1/6）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/10/29 | 139.01 | 142.55 | 137.11 | 138.79 | 1,198,670 | 138.79 |
| 2026/10/28 | 143.01 | 144.87 | 139.01 | 143.54 | 1,380,991 | 143.54 |
| 2026/10/27 | 134.82 | 138.72 | 133.03 | 136.51 | 1,093,719 | 136.51 |
| 2026/10/26 | 133.34 | 135.94 | 129.72 | 130.27 | 1,342,563 | 130.27 |
| 2026/10/23 | 134.45 | 137.18 | 128.86 | 133.34 | 1,132,850 | 133.34 |
| 2026/10/22 | 142.56 | 145.00 | 133.83 | 135.17 | 2,169,077 | 135.17 |
| 2026/10/21 | 152.29 | 154.00 | 149.00 | 149.78 | 1,150,464 | 149.78 |
| 2026/10/20 | 146.33 | 153.39 | 142.98 | 146.71 | 1,462,329 | 146.71 |
| 2026/10/19 | 155.13 | 156.23 | 149.04 | 149.59 | 981,791 | 149.59 |
| 2026/10/16 | 152.77 | 154.64 | 147.13 | 148.86 | 1,592,519 | 148.86 |
| 2026/10/15 | 150.23 | 154.15 | 145.15 | 154.01 | 2,483,202 | 154.01 |
| 2026/10/14 | 169.07 | 171.20 | 155.97 | 157.75 | 1,545,437 | 157.75 |
| 2026/10/13 | 166.58 | 174.43 | 164.55 | 172.57 | 1,397,558 | 172.57 |
| 2026/10/12 | 179.44 | 182.20 | 171.94 | 172.50 | 955,521 | 172.50 |
| 2026/10/9 | 183.60 | 185.50 | 179.45 | 181.56 | 714,986 | 181.56 |
| 2026/10/8 | 185.66 | 187.29 | 176.64 | 181.89 | 1,335,073 | 181.89 |
| 2026/10/7 | 185.10 | 189.67 | 181.18 | 189.44 | 1,341,642 | 189.44 |
| 2026/10/6 | 188.00 | 194.22 | 184.60 | 189.91 | 1,710,070 | 189.91 |
| 2026/10/5 | 179.47 | 186.08 | 176.51 | 182.91 | 1,322,530 | 182.91 |
| 2026/10/2 | 183.00 | 183.50 | 176.50 | 178.20 | 1,270,118 | 178.20 |
1〜20/251件
