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 |
|---|---|---|---|---|---|
| 2024/07/22 | 428 | 432 | 428 | 430 | 21,300 |
| 2024/07/19 | 432 | 433 | 428 | 428 | 27,100 |
| 2024/07/18 | 427 | 434 | 427 | 433 | 38,900 |
| 2024/07/17 | 428 | 432 | 428 | 429 | 22,100 |
| 2024/07/16 | 431 | 431 | 428 | 428 | 28,200 |
| 2024/07/12 | 425 | 432 | 425 | 430 | 51,500 |
| 2024/07/11 | 420 | 427 | 419 | 427 | 47,600 |
| 2024/07/10 | 420 | 422 | 418 | 420 | 55,300 |
| 2024/07/09 | 421 | 423 | 420 | 420 | 51,000 |
| 2024/07/08 | 424 | 425 | 421 | 421 | 34,100 |
| 2024/07/05 | 426 | 427 | 424 | 424 | 32,900 |
| 2024/07/04 | 426 | 428 | 425 | 427 | 25,400 |
| 2024/07/03 | 426 | 428 | 426 | 426 | 25,400 |
| 2024/07/02 | 429 | 429 | 424 | 429 | 33,400 |
| 2024/07/01 | 427 | 427 | 424 | 426 | 22,900 |
| 2024/06/28 | 426 | 429 | 426 | 427 | 41,500 |
| 2024/06/27 | 424 | 428 | 424 | 426 | 21,900 |
| 2024/06/26 | 425 | 429 | 424 | 424 | 56,800 |
| 2024/06/25 | 420 | 426 | 420 | 424 | 62,700 |
| 2024/06/24 | 420 | 422 | 419 | 420 | 24,200 |
| 2024/06/21 | 421 | 423 | 420 | 420 | 27,000 |
| 2024/06/20 | 416 | 421 | 416 | 419 | 61,200 |
| 2024/06/19 | 415 | 420 | 415 | 417 | 64,900 |
| 2024/06/18 | 415 | 417 | 415 | 415 | 19,000 |
| 2024/06/17 | 414 | 416 | 412 | 416 | 28,600 |
| 2024/06/14 | 416 | 417 | 413 | 415 | 30,300 |
| 2024/06/13 | 414 | 415 | 411 | 411 | 32,600 |
| 2024/06/12 | 414 | 418 | 413 | 413 | 50,700 |
| 2024/06/11 | 415 | 419 | 415 | 419 | 27,300 |
| 2024/06/10 | 412 | 418 | 411 | 415 | 50,000 |
| 2024/06/07 | 415 | 415 | 412 | 413 | 25,400 |
| 2024/06/06 | 417 | 417 | 411 | 413 | 31,800 |
| 2024/06/05 | 412 | 417 | 411 | 417 | 51,900 |
| 2024/06/04 | 409 | 416 | 409 | 412 | 81,900 |
| 2024/06/03 | 411 | 412 | 406 | 407 | 52,200 |
| 2024/05/31 | 403 | 411 | 403 | 411 | 61,700 |
| 2024/05/30 | 401 | 404 | 398 | 401 | 73,800 |
| 2024/05/29 | 414 | 414 | 401 | 401 | 65,000 |
| 2024/05/28 | 406 | 414 | 406 | 412 | 59,800 |
| 2024/05/27 | 407 | 407 | 401 | 404 | 76,900 |
| 2024/05/24 | 403 | 409 | 403 | 407 | 42,000 |
| 2024/05/23 | 409 | 409 | 402 | 407 | 99,600 |
| 2024/05/22 | 415 | 415 | 409 | 410 | 102,200 |
| 2024/05/21 | 425 | 425 | 414 | 414 | 122,700 |
| 2024/05/20 | 427 | 429 | 420 | 421 | 93,000 |
| 2024/05/17 | 418 | 429 | 418 | 424 | 66,300 |
| 2024/05/16 | 428 | 428 | 415 | 419 | 258,100 |
| 2024/05/15 | 440 | 440 | 428 | 428 | 180,500 |
| 2024/05/14 | 433 | 443 | 432 | 441 | 335,300 |
| 2024/05/13 | 445 | 449 | 436 | 436 | 167,700 |
| 2024/05/10 | 469 | 469 | 445 | 445 | 388,400 |
| 2024/05/09 | 493 | 500 | 490 | 500 | 63,300 |
| 2024/05/08 | 491 | 493 | 488 | 488 | 61,000 |
| 2024/05/07 | 490 | 491 | 487 | 490 | 53,500 |
| 2024/05/02 | 490 | 492 | 487 | 488 | 40,300 |
| 2024/05/01 | 486 | 492 | 485 | 490 | 38,600 |
| 2024/04/30 | 482 | 488 | 482 | 486 | 68,400 |
| 2024/04/26 | 483 | 484 | 480 | 481 | 148,800 |
| 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 |