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 |
|---|---|---|---|---|---|---|
| 2026/9/21 | 192.18 | 201.22 | 191.58 | 197.62 | 1,779,373 | 197.62 |
| 2026/9/18 | 186.35 | 190.80 | 185.17 | 188.72 | 1,339,760 | 188.72 |
| 2026/9/17 | 188.54 | 192.62 | 184.74 | 184.86 | 972,467 | 184.86 |
| 2026/9/16 | 181.64 | 184.44 | 178.02 | 181.18 | 843,863 | 181.18 |
| 2026/9/15 | 184.00 | 184.03 | 177.16 | 178.87 | 899,915 | 178.87 |
| 2026/9/14 | 176.97 | 183.44 | 173.50 | 182.18 | 1,513,240 | 182.18 |
| 2026/9/11 | 182.11 | 192.80 | 180.99 | 189.30 | 1,046,113 | 189.30 |
| 2026/9/10 | 182.20 | 184.99 | 178.27 | 179.26 | 1,003,542 | 179.26 |
| 2026/9/9 | 191.44 | 195.72 | 185.57 | 185.97 | 953,270 | 185.97 |
| 2026/9/8 | 194.64 | 198.16 | 192.21 | 192.35 | 1,479,591 | 192.35 |
| 2026/9/4 | 186.10 | 195.00 | 186.10 | 194.66 | 1,279,198 | 194.66 |
| 2026/9/3 | 178.86 | 186.78 | 176.39 | 186.63 | 1,209,427 | 186.63 |
| 2026/9/2 | 177.98 | 180.17 | 175.32 | 179.51 | 1,009,965 | 179.51 |
| 2026/9/1 | 178.08 | 181.83 | 172.84 | 180.91 | 1,208,264 | 180.91 |
| 2026/8/31 | 177.75 | 179.76 | 175.17 | 178.43 | 1,231,095 | 178.43 |
| 2026/8/28 | 186.11 | 188.39 | 175.32 | 177.63 | 1,453,468 | 177.63 |
| 2026/8/27 | 194.47 | 197.81 | 185.17 | 186.31 | 1,305,526 | 186.31 |
| 2026/8/26 | 189.16 | 192.72 | 184.50 | 187.30 | 1,700,155 | 187.30 |
| 2026/8/25 | 193.07 | 196.66 | 187.12 | 188.01 | 965,418 | 188.01 |
| 2026/8/24 | 194.42 | 195.70 | 183.90 | 188.37 | 1,437,878 | 188.37 |
1〜20/250件
