日本モーゲージサービス(7192)の株価時系列情報
日本モーゲージサービス(7192)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2024/04/25 | 486 | 488 | 482 | 483 | 61,400 |
2024/04/24 | 489 | 490 | 487 | 488 | 38,500 |
2024/04/23 | 492 | 494 | 489 | 489 | 26,800 |
2024/04/22 | 485 | 493 | 485 | 493 | 46,500 |
2024/04/19 | 482 | 485 | 480 | 484 | 36,600 |
2024/04/18 | 481 | 486 | 481 | 484 | 29,500 |
2024/04/17 | 484 | 485 | 481 | 481 | 71,800 |
2024/04/16 | 489 | 489 | 484 | 484 | 63,900 |
2024/04/15 | 491 | 492 | 489 | 489 | 46,500 |
2024/04/12 | 497 | 498 | 493 | 493 | 62,400 |
2024/04/11 | 489 | 496 | 488 | 496 | 71,700 |
2024/04/10 | 490 | 492 | 489 | 489 | 46,600 |
2024/04/09 | 489 | 492 | 489 | 491 | 58,700 |
2024/04/08 | 496 | 496 | 488 | 488 | 79,500 |
2024/04/05 | 496 | 497 | 491 | 495 | 81,100 |
2024/04/04 | 501 | 501 | 497 | 498 | 62,800 |
2024/04/03 | 501 | 505 | 500 | 502 | 77,800 |
2024/04/02 | 503 | 505 | 501 | 501 | 61,000 |
2024/04/01 | 508 | 509 | 502 | 504 | 110,500 |
2024/03/29 | 508 | 514 | 508 | 512 | 70,100 |
2024/03/28 | 506 | 514 | 505 | 508 | 204,600 |
2024/03/27 | 538 | 541 | 537 | 539 | 124,000 |
2024/03/26 | 542 | 543 | 539 | 539 | 55,100 |
2024/03/25 | 545 | 549 | 542 | 542 | 55,600 |
2024/03/22 | 546 | 547 | 543 | 545 | 24,900 |
2024/03/21 | 542 | 549 | 542 | 546 | 55,600 |
2024/03/19 | 538 | 542 | 535 | 541 | 48,700 |
2024/03/18 | 532 | 538 | 532 | 537 | 24,100 |
2024/03/15 | 532 | 535 | 531 | 533 | 17,200 |
2024/03/14 | 526 | 533 | 526 | 532 | 23,300 |
2024/03/13 | 527 | 532 | 527 | 527 | 31,700 |
2024/03/12 | 525 | 529 | 525 | 526 | 16,500 |
2024/03/11 | 531 | 533 | 524 | 525 | 51,900 |
2024/03/08 | 532 | 534 | 528 | 532 | 36,700 |
2024/03/07 | 536 | 539 | 531 | 533 | 19,300 |
2024/03/06 | 533 | 542 | 530 | 536 | 29,200 |
2024/03/05 | 531 | 534 | 529 | 533 | 24,800 |
2024/03/04 | 537 | 539 | 533 | 533 | 29,900 |
2024/03/01 | 541 | 545 | 536 | 537 | 19,700 |
2024/02/29 | 542 | 546 | 537 | 541 | 20,900 |
2024/02/28 | 535 | 545 | 535 | 541 | 56,200 |
2024/02/27 | 529 | 535 | 529 | 535 | 12,100 |
2024/02/26 | 532 | 535 | 528 | 528 | 13,000 |
2024/02/22 | 530 | 532 | 526 | 532 | 47,500 |
2024/02/21 | 528 | 534 | 526 | 530 | 20,200 |
2024/02/20 | 535 | 539 | 531 | 532 | 27,900 |
2024/02/19 | 522 | 538 | 522 | 535 | 60,800 |
2024/02/16 | 516 | 523 | 516 | 521 | 19,800 |
2024/02/15 | 520 | 522 | 516 | 517 | 28,400 |
2024/02/14 | 525 | 525 | 519 | 520 | 38,900 |
2024/02/13 | 528 | 531 | 524 | 528 | 27,600 |
2024/02/09 | 536 | 542 | 528 | 528 | 45,900 |
2024/02/08 | 532 | 543 | 532 | 538 | 36,200 |
2024/02/07 | 534 | 536 | 529 | 533 | 45,600 |
2024/02/06 | 526 | 541 | 526 | 532 | 99,000 |
2024/02/05 | 522 | 528 | 519 | 525 | 32,200 |
2024/02/02 | 517 | 524 | 517 | 520 | 32,000 |
2024/02/01 | 521 | 524 | 518 | 518 | 24,500 |
2024/01/31 | 523 | 526 | 518 | 523 | 35,600 |
2024/01/30 | 533 | 533 | 520 | 520 | 117,000 |
2024/01/29 | 527 | 532 | 527 | 530 | 42,000 |
2024/01/26 | 524 | 530 | 523 | 523 | 38,000 |
2024/01/25 | 523 | 525 | 520 | 524 | 24,200 |
2024/01/24 | 517 | 522 | 517 | 520 | 16,800 |
2024/01/23 | 524 | 526 | 519 | 519 | 25,200 |
2024/01/22 | 513 | 523 | 513 | 521 | 41,000 |
2024/01/19 | 515 | 518 | 510 | 510 | 34,900 |
2024/01/18 | 515 | 518 | 513 | 515 | 17,400 |
2024/01/17 | 519 | 519 | 514 | 514 | 28,600 |
2024/01/16 | 515 | 518 | 514 | 517 | 41,700 |
2024/01/15 | 518 | 523 | 518 | 520 | 28,700 |
2024/01/12 | 525 | 525 | 515 | 519 | 60,400 |
2024/01/11 | 528 | 530 | 522 | 526 | 34,300 |
2024/01/10 | 530 | 530 | 521 | 528 | 72,100 |
2024/01/09 | 530 | 539 | 527 | 528 | 56,400 |
2024/01/05 | 537 | 537 | 524 | 526 | 38,800 |
2024/01/04 | 516 | 538 | 514 | 538 | 72,300 |
2023/12/29 | 510 | 519 | 510 | 516 | 55,800 |
2023/12/28 | 486 | 511 | 486 | 510 | 72,200 |
2023/12/27 | 482 | 487 | 482 | 484 | 185,300 |
2023/12/26 | 496 | 496 | 484 | 484 | 217,100 |
2023/12/25 | 500 | 501 | 495 | 495 | 174,200 |
2023/12/22 | 500 | 502 | 498 | 499 | 48,200 |
2023/12/21 | 498 | 502 | 497 | 498 | 42,300 |
2023/12/20 | 497 | 503 | 497 | 500 | 70,900 |
2023/12/19 | 499 | 499 | 493 | 495 | 94,800 |
2023/12/18 | 505 | 505 | 495 | 499 | 133,700 |
2023/12/15 | 502 | 508 | 502 | 508 | 58,700 |
2023/12/14 | 506 | 506 | 501 | 501 | 62,000 |
2023/12/13 | 504 | 507 | 502 | 504 | 65,100 |
2023/12/12 | 510 | 510 | 504 | 504 | 69,900 |
2023/12/11 | 510 | 512 | 507 | 508 | 58,100 |
2023/12/08 | 514 | 515 | 507 | 508 | 91,000 |
2023/12/07 | 520 | 520 | 513 | 513 | 94,400 |
2023/12/06 | 522 | 525 | 520 | 520 | 35,900 |
2023/12/05 | 524 | 526 | 522 | 522 | 28,300 |
2023/12/04 | 526 | 527 | 524 | 525 | 27,300 |
2023/12/01 | 528 | 528 | 525 | 528 | 23,600 |
2023/11/30 | 530 | 531 | 527 | 527 | 26,500 |
2023/11/29 | 533 | 534 | 530 | 530 | 28,500 |
2023/11/28 | 534 | 534 | 530 | 531 | 24,100 |
2023/11/27 | 533 | 535 | 531 | 534 | 32,100 |
2023/11/24 | 532 | 536 | 532 | 532 | 19,000 |
2023/11/22 | 533 | 538 | 533 | 534 | 28,000 |
2023/11/21 | 527 | 538 | 527 | 536 | 49,300 |
2023/11/20 | 522 | 531 | 522 | 527 | 42,800 |
2023/11/17 | 514 | 524 | 514 | 524 | 51,400 |
2023/11/16 | 518 | 520 | 513 | 515 | 41,200 |
2023/11/15 | 522 | 522 | 516 | 519 | 34,300 |
2023/11/14 | 522 | 523 | 518 | 519 | 36,200 |
2023/11/13 | 527 | 527 | 521 | 524 | 35,200 |
2023/11/10 | 523 | 530 | 523 | 530 | 20,800 |
2023/11/09 | 523 | 532 | 523 | 531 | 43,100 |
2023/11/08 | 523 | 529 | 518 | 529 | 51,200 |
2023/11/07 | 524 | 524 | 519 | 522 | 47,300 |
2023/11/06 | 525 | 526 | 521 | 522 | 43,600 |
2023/11/02 | 518 | 523 | 518 | 521 | 25,400 |
2023/11/01 | 519 | 524 | 517 | 518 | 32,000 |
2023/10/31 | 514 | 520 | 509 | 519 | 73,800 |
2023/10/30 | 525 | 528 | 511 | 511 | 156,800 |
2023/10/27 | 518 | 529 | 518 | 529 | 29,600 |
2023/10/26 | 525 | 526 | 517 | 518 | 33,500 |
2023/10/25 | 528 | 530 | 524 | 525 | 40,200 |
2023/10/24 | 525 | 530 | 517 | 528 | 40,900 |
2023/10/23 | 528 | 531 | 523 | 525 | 35,200 |
2023/10/20 | 532 | 534 | 529 | 530 | 23,300 |
2023/10/19 | 531 | 539 | 531 | 533 | 22,300 |
2023/10/18 | 530 | 542 | 530 | 540 | 31,700 |
2023/10/17 | 535 | 537 | 530 | 530 | 37,700 |
2023/10/16 | 538 | 538 | 531 | 531 | 34,400 |
2023/10/13 | 546 | 546 | 538 | 539 | 41,300 |
2023/10/12 | 547 | 548 | 546 | 546 | 20,300 |
2023/10/11 | 551 | 551 | 547 | 547 | 23,900 |
2023/10/10 | 552 | 556 | 551 | 552 | 23,600 |
2023/10/06 | 547 | 554 | 547 | 550 | 15,900 |
2023/10/05 | 541 | 554 | 541 | 548 | 33,400 |
2023/10/04 | 551 | 554 | 539 | 539 | 66,600 |
2023/10/03 | 560 | 560 | 553 | 554 | 49,200 |
2023/10/02 | 564 | 568 | 560 | 560 | 32,900 |
2023/09/29 | 565 | 566 | 563 | 566 | 21,100 |
2023/09/28 | 568 | 571 | 565 | 566 | 30,300 |
2023/09/27 | 566 | 572 | 566 | 572 | 66,300 |
2023/09/26 | 568 | 569 | 565 | 567 | 26,100 |
2023/09/25 | 568 | 571 | 567 | 567 | 33,400 |
2023/09/22 | 567 | 569 | 565 | 567 | 27,500 |
2023/09/21 | 567 | 571 | 566 | 568 | 28,500 |
2023/09/20 | 572 | 574 | 568 | 568 | 29,100 |
2023/09/19 | 572 | 575 | 570 | 575 | 18,300 |
2023/09/15 | 571 | 574 | 570 | 572 | 20,100 |
2023/09/14 | 574 | 575 | 570 | 571 | 23,100 |
2023/09/13 | 571 | 575 | 571 | 574 | 15,400 |
2023/09/12 | 570 | 574 | 570 | 573 | 11,600 |
2023/09/11 | 571 | 573 | 569 | 573 | 25,400 |
2023/09/08 | 572 | 575 | 571 | 571 | 25,400 |
2023/09/07 | 574 | 577 | 573 | 574 | 21,300 |
2023/09/06 | 574 | 577 | 573 | 577 | 30,900 |
2023/09/05 | 570 | 574 | 568 | 574 | 23,600 |
2023/09/04 | 567 | 574 | 566 | 572 | 47,800 |
2023/09/01 | 567 | 569 | 566 | 569 | 21,300 |
2023/08/31 | 567 | 570 | 566 | 567 | 18,600 |
2023/08/30 | 568 | 574 | 568 | 570 | 34,400 |
2023/08/29 | 568 | 569 | 563 | 567 | 22,100 |
2023/08/28 | 564 | 569 | 564 | 564 | 11,600 |
2023/08/25 | 561 | 569 | 560 | 566 | 17,600 |
2023/08/24 | 562 | 568 | 561 | 566 | 13,600 |
2023/08/23 | 555 | 563 | 555 | 561 | 16,300 |
2023/08/22 | 555 | 559 | 555 | 556 | 16,400 |
2023/08/21 | 552 | 557 | 552 | 555 | 13,400 |
2023/08/18 | 553 | 557 | 551 | 554 | 21,300 |
2023/08/17 | 555 | 557 | 553 | 553 | 32,200 |
2023/08/16 | 560 | 560 | 556 | 556 | 23,300 |
2023/08/15 | 560 | 561 | 558 | 560 | 22,000 |
2023/08/14 | 564 | 564 | 559 | 560 | 16,200 |
2023/08/10 | 558 | 564 | 557 | 562 | 13,700 |
2023/08/09 | 560 | 561 | 557 | 557 | 11,600 |
2023/08/08 | 567 | 567 | 560 | 561 | 19,200 |
2023/08/07 | 561 | 568 | 561 | 567 | 24,900 |
2023/08/04 | 556 | 560 | 556 | 556 | 19,800 |
2023/08/03 | 564 | 564 | 556 | 556 | 43,000 |
2023/08/02 | 570 | 570 | 564 | 564 | 21,500 |
2023/08/01 | 572 | 574 | 569 | 573 | 17,600 |
2023/07/31 | 572 | 574 | 567 | 571 | 19,500 |
2023/07/28 | 573 | 573 | 563 | 571 | 131,400 |
2023/07/27 | 571 | 582 | 571 | 576 | 50,500 |
2023/07/26 | 565 | 572 | 565 | 571 | 19,700 |
2023/07/25 | 564 | 568 | 564 | 566 | 16,500 |
2023/07/24 | 562 | 570 | 562 | 564 | 17,900 |
2023/07/21 | 564 | 567 | 560 | 562 | 21,100 |
2023/07/20 | 567 | 568 | 563 | 563 | 17,200 |
2023/07/19 | 558 | 565 | 558 | 564 | 27,200 |
2023/07/18 | 556 | 560 | 554 | 556 | 31,400 |
2023/07/14 | 565 | 568 | 559 | 559 | 32,100 |
2023/07/13 | 563 | 567 | 563 | 565 | 16,600 |
2023/07/12 | 574 | 574 | 563 | 563 | 30,500 |
2023/07/11 | 574 | 576 | 571 | 572 | 25,900 |
2023/07/10 | 574 | 576 | 570 | 570 | 28,900 |
2023/07/07 | 568 | 578 | 565 | 574 | 33,100 |
2023/07/06 | 575 | 578 | 570 | 570 | 23,300 |
2023/07/05 | 572 | 578 | 567 | 577 | 33,800 |
2023/07/04 | 564 | 574 | 564 | 572 | 51,700 |