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 |
|---|---|---|---|---|---|
| 2025/07/31 | 429 | 431 | 427 | 431 | 9,700 |
| 2025/07/30 | 429 | 435 | 427 | 429 | 17,500 |
| 2025/07/29 | 429 | 430 | 428 | 429 | 27,400 |
| 2025/07/28 | 425 | 428 | 424 | 428 | 15,100 |
| 2025/07/25 | 423 | 426 | 423 | 424 | 11,700 |
| 2025/07/24 | 423 | 426 | 423 | 423 | 17,000 |
| 2025/07/23 | 423 | 423 | 421 | 423 | 10,500 |
| 2025/07/22 | 421 | 423 | 420 | 420 | 16,200 |
| 2025/07/18 | 423 | 423 | 422 | 422 | 7,200 |
| 2025/07/17 | 424 | 424 | 423 | 423 | 3,200 |
| 2025/07/16 | 425 | 426 | 424 | 424 | 4,800 |
| 2025/07/15 | 421 | 426 | 421 | 425 | 26,100 |
| 2025/07/14 | 421 | 423 | 421 | 421 | 9,200 |
| 2025/07/11 | 421 | 424 | 420 | 421 | 21,200 |
| 2025/07/10 | 419 | 420 | 419 | 419 | 5,600 |
| 2025/07/09 | 419 | 421 | 418 | 419 | 22,400 |
| 2025/07/08 | 418 | 419 | 418 | 418 | 16,400 |
| 2025/07/07 | 419 | 419 | 418 | 418 | 55,600 |
| 2025/07/04 | 419 | 420 | 419 | 419 | 6,700 |
| 2025/07/03 | 420 | 422 | 419 | 419 | 5,500 |
| 2025/07/02 | 419 | 423 | 419 | 419 | 14,400 |
| 2025/07/01 | 418 | 420 | 418 | 418 | 9,100 |
| 2025/06/30 | 419 | 421 | 419 | 419 | 39,700 |
| 2025/06/27 | 419 | 420 | 419 | 419 | 8,800 |
| 2025/06/26 | 418 | 421 | 418 | 419 | 8,000 |
| 2025/06/25 | 419 | 421 | 418 | 418 | 13,900 |
| 2025/06/24 | 420 | 421 | 419 | 419 | 20,300 |
| 2025/06/23 | 420 | 421 | 418 | 418 | 9,200 |
| 2025/06/20 | 422 | 422 | 420 | 421 | 15,600 |
| 2025/06/19 | 420 | 422 | 420 | 422 | 3,100 |
| 2025/06/18 | 421 | 421 | 420 | 420 | 4,900 |
| 2025/06/17 | 421 | 421 | 420 | 421 | 5,400 |
| 2025/06/16 | 419 | 421 | 419 | 421 | 2,400 |
| 2025/06/13 | 421 | 421 | 419 | 420 | 9,400 |
| 2025/06/12 | 421 | 423 | 421 | 421 | 9,900 |
| 2025/06/11 | 423 | 423 | 421 | 422 | 3,100 |
| 2025/06/10 | 422 | 424 | 420 | 423 | 7,300 |
| 2025/06/09 | 420 | 422 | 419 | 422 | 57,200 |
| 2025/06/06 | 423 | 424 | 421 | 421 | 9,700 |
| 2025/06/05 | 424 | 424 | 423 | 423 | 3,900 |
| 2025/06/04 | 421 | 424 | 420 | 424 | 10,300 |
| 2025/06/03 | 421 | 423 | 420 | 422 | 16,000 |
| 2025/06/02 | 426 | 426 | 420 | 421 | 37,900 |
| 2025/05/30 | 423 | 425 | 423 | 425 | 12,700 |
| 2025/05/29 | 424 | 426 | 424 | 424 | 5,000 |
| 2025/05/28 | 426 | 426 | 424 | 424 | 26,300 |
| 2025/05/27 | 423 | 426 | 423 | 425 | 5,900 |
| 2025/05/26 | 422 | 425 | 422 | 424 | 23,400 |
| 2025/05/23 | 423 | 423 | 422 | 423 | 28,100 |
| 2025/05/22 | 422 | 424 | 422 | 424 | 19,000 |
| 2025/05/21 | 423 | 424 | 423 | 423 | 5,500 |
| 2025/05/20 | 423 | 424 | 422 | 422 | 13,100 |
| 2025/05/19 | 423 | 424 | 422 | 423 | 14,700 |
| 2025/05/16 | 426 | 427 | 424 | 424 | 9,700 |
| 2025/05/15 | 426 | 427 | 424 | 427 | 11,200 |
| 2025/05/14 | 430 | 430 | 426 | 426 | 7,000 |
| 2025/05/13 | 428 | 429 | 426 | 429 | 9,600 |
| 2025/05/12 | 429 | 432 | 426 | 430 | 11,700 |
| 2025/05/09 | 430 | 434 | 428 | 429 | 21,800 |
| 2025/05/08 | 441 | 441 | 430 | 434 | 34,400 |
| 2025/05/07 | 430 | 451 | 420 | 436 | 266,100 |
| 2025/05/02 | 425 | 429 | 424 | 428 | 10,700 |
| 2025/05/01 | 431 | 442 | 416 | 426 | 72,900 |
| 2025/04/30 | 430 | 432 | 429 | 430 | 15,100 |
| 2025/04/28 | 431 | 433 | 429 | 429 | 10,000 |
| 2025/04/25 | 431 | 431 | 427 | 427 | 3,200 |
| 2025/04/24 | 429 | 431 | 425 | 431 | 16,600 |
| 2025/04/23 | 426 | 428 | 426 | 426 | 27,900 |
| 2025/04/22 | 422 | 426 | 422 | 425 | 11,000 |
| 2025/04/21 | 425 | 429 | 425 | 425 | 13,300 |
| 2025/04/18 | 426 | 429 | 425 | 426 | 10,000 |
| 2025/04/17 | 415 | 426 | 415 | 426 | 19,400 |
| 2025/04/16 | 417 | 419 | 414 | 415 | 11,500 |
| 2025/04/15 | 425 | 425 | 416 | 416 | 7,700 |
| 2025/04/14 | 425 | 425 | 421 | 422 | 7,500 |
| 2025/04/11 | 416 | 424 | 409 | 423 | 9,800 |
| 2025/04/10 | 419 | 420 | 412 | 419 | 18,300 |
| 2025/04/09 | 404 | 407 | 392 | 400 | 24,500 |
| 2025/04/08 | 395 | 413 | 395 | 407 | 53,400 |
| 2025/04/07 | 374 | 396 | 374 | 383 | 93,900 |
| 2025/04/04 | 427 | 427 | 401 | 411 | 118,900 |
| 2025/04/03 | 438 | 440 | 430 | 435 | 29,400 |
| 2025/04/02 | 442 | 443 | 441 | 441 | 17,900 |
| 2025/04/01 | 447 | 455 | 443 | 443 | 22,800 |
| 2025/03/31 | 446 | 453 | 440 | 443 | 27,200 |
| 2025/03/28 | 442 | 450 | 442 | 447 | 25,400 |
| 2025/03/27 | 465 | 467 | 463 | 464 | 143,300 |
| 2025/03/26 | 468 | 468 | 464 | 465 | 16,000 |
| 2025/03/25 | 467 | 468 | 464 | 464 | 11,900 |
| 2025/03/24 | 470 | 472 | 463 | 463 | 24,000 |
| 2025/03/21 | 462 | 469 | 462 | 469 | 58,600 |
| 2025/03/19 | 459 | 462 | 456 | 459 | 32,000 |
| 2025/03/18 | 453 | 459 | 453 | 455 | 25,700 |
| 2025/03/17 | 453 | 453 | 447 | 450 | 24,400 |
| 2025/03/14 | 451 | 455 | 450 | 450 | 9,600 |
| 2025/03/13 | 451 | 452 | 451 | 451 | 3,700 |
| 2025/03/12 | 448 | 452 | 448 | 451 | 15,400 |
| 2025/03/11 | 451 | 452 | 448 | 450 | 31,400 |
| 2025/03/10 | 456 | 457 | 454 | 455 | 7,100 |
| 2025/03/07 | 453 | 456 | 453 | 454 | 7,600 |
| 2025/03/06 | 453 | 459 | 453 | 456 | 10,400 |
| 2025/03/05 | 453 | 460 | 453 | 454 | 14,000 |
| 2025/03/04 | 455 | 458 | 453 | 454 | 10,500 |
| 2025/03/03 | 455 | 460 | 455 | 455 | 18,500 |
| 2025/02/28 | 455 | 459 | 452 | 453 | 38,200 |
| 2025/02/27 | 452 | 457 | 452 | 455 | 13,400 |
| 2025/02/26 | 452 | 457 | 449 | 453 | 12,200 |
| 2025/02/25 | 452 | 458 | 452 | 454 | 14,000 |
| 2025/02/21 | 461 | 461 | 449 | 452 | 29,500 |
| 2025/02/20 | 454 | 461 | 454 | 461 | 24,900 |
| 2025/02/19 | 457 | 458 | 455 | 455 | 8,400 |
| 2025/02/18 | 455 | 458 | 453 | 453 | 15,600 |
| 2025/02/17 | 459 | 459 | 454 | 455 | 10,500 |
| 2025/02/14 | 456 | 458 | 452 | 452 | 12,100 |
| 2025/02/13 | 457 | 459 | 455 | 459 | 17,500 |
| 2025/02/12 | 460 | 460 | 447 | 452 | 34,900 |
| 2025/02/10 | 452 | 460 | 450 | 456 | 68,200 |
| 2025/02/07 | 438 | 453 | 438 | 446 | 95,800 |
| 2025/02/06 | 437 | 441 | 437 | 439 | 18,400 |
| 2025/02/05 | 437 | 439 | 437 | 438 | 6,100 |
| 2025/02/04 | 438 | 439 | 435 | 436 | 10,700 |
| 2025/02/03 | 440 | 440 | 436 | 439 | 14,900 |
| 2025/01/31 | 429 | 442 | 429 | 441 | 77,100 |
| 2025/01/30 | 444 | 445 | 421 | 421 | 235,600 |
| 2025/01/29 | 443 | 446 | 443 | 444 | 17,600 |
| 2025/01/28 | 445 | 446 | 444 | 445 | 20,400 |
| 2025/01/27 | 440 | 446 | 439 | 445 | 23,400 |
| 2025/01/24 | 435 | 439 | 434 | 439 | 6,900 |
| 2025/01/23 | 439 | 439 | 433 | 435 | 11,300 |
| 2025/01/22 | 434 | 440 | 434 | 439 | 18,200 |
| 2025/01/21 | 432 | 437 | 431 | 434 | 26,400 |
| 2025/01/20 | 430 | 433 | 430 | 432 | 21,400 |
| 2025/01/17 | 432 | 432 | 428 | 429 | 29,000 |
| 2025/01/16 | 433 | 433 | 430 | 433 | 23,500 |
| 2025/01/15 | 432 | 434 | 430 | 433 | 22,700 |
| 2025/01/14 | 432 | 435 | 431 | 431 | 15,100 |
| 2025/01/10 | 436 | 438 | 432 | 434 | 14,000 |
| 2025/01/09 | 442 | 443 | 436 | 436 | 14,600 |
| 2025/01/08 | 438 | 447 | 434 | 443 | 44,900 |
| 2025/01/07 | 435 | 441 | 432 | 439 | 33,400 |
| 2025/01/06 | 426 | 435 | 426 | 432 | 38,000 |
| 2024/12/30 | 421 | 426 | 421 | 426 | 38,800 |
| 2024/12/27 | 414 | 423 | 414 | 423 | 42,000 |
| 2024/12/26 | 410 | 420 | 407 | 411 | 122,300 |
| 2024/12/25 | 408 | 414 | 408 | 414 | 90,800 |
| 2024/12/24 | 411 | 413 | 408 | 409 | 53,400 |
| 2024/12/23 | 419 | 421 | 414 | 414 | 98,900 |
| 2024/12/20 | 421 | 423 | 421 | 421 | 34,200 |
| 2024/12/19 | 423 | 424 | 421 | 422 | 34,100 |
| 2024/12/18 | 424 | 425 | 422 | 424 | 21,200 |
| 2024/12/17 | 425 | 426 | 423 | 424 | 34,800 |
| 2024/12/16 | 425 | 426 | 423 | 425 | 49,800 |
| 2024/12/13 | 426 | 427 | 424 | 427 | 23,500 |
| 2024/12/12 | 426 | 427 | 425 | 425 | 27,500 |
| 2024/12/11 | 426 | 427 | 425 | 427 | 21,500 |
| 2024/12/10 | 425 | 427 | 425 | 426 | 30,000 |
| 2024/12/09 | 424 | 427 | 424 | 425 | 24,700 |
| 2024/12/06 | 426 | 428 | 426 | 426 | 15,000 |
| 2024/12/05 | 427 | 428 | 426 | 426 | 12,600 |
| 2024/12/04 | 427 | 428 | 425 | 427 | 13,600 |
| 2024/12/03 | 426 | 428 | 425 | 427 | 28,100 |
| 2024/12/02 | 427 | 429 | 427 | 428 | 36,100 |
| 2024/11/29 | 426 | 428 | 425 | 428 | 22,000 |
| 2024/11/28 | 426 | 427 | 424 | 425 | 20,900 |
| 2024/11/27 | 425 | 428 | 425 | 426 | 24,400 |
| 2024/11/26 | 425 | 427 | 424 | 426 | 14,500 |
| 2024/11/25 | 425 | 427 | 422 | 425 | 29,500 |
| 2024/11/22 | 423 | 427 | 423 | 426 | 16,700 |
| 2024/11/21 | 421 | 426 | 421 | 424 | 16,000 |
| 2024/11/20 | 421 | 424 | 420 | 421 | 25,400 |
| 2024/11/19 | 422 | 427 | 422 | 422 | 26,600 |
| 2024/11/18 | 423 | 427 | 423 | 426 | 17,000 |
| 2024/11/15 | 420 | 425 | 420 | 425 | 13,700 |
| 2024/11/14 | 418 | 422 | 418 | 422 | 19,500 |
| 2024/11/13 | 421 | 423 | 418 | 418 | 21,000 |
| 2024/11/12 | 421 | 423 | 420 | 422 | 17,300 |
| 2024/11/11 | 419 | 422 | 417 | 420 | 21,000 |
| 2024/11/08 | 424 | 424 | 420 | 423 | 19,200 |
| 2024/11/07 | 421 | 430 | 421 | 426 | 29,700 |
| 2024/11/06 | 413 | 426 | 413 | 421 | 56,900 |
| 2024/11/05 | 411 | 413 | 406 | 413 | 28,500 |
| 2024/11/01 | 409 | 417 | 409 | 415 | 15,100 |
| 2024/10/31 | 410 | 414 | 407 | 410 | 31,600 |
| 2024/10/30 | 416 | 419 | 411 | 411 | 119,300 |
| 2024/10/29 | 416 | 418 | 416 | 417 | 13,800 |
| 2024/10/28 | 412 | 419 | 412 | 416 | 20,500 |
| 2024/10/25 | 417 | 418 | 411 | 413 | 20,000 |
| 2024/10/24 | 419 | 421 | 416 | 420 | 19,600 |
| 2024/10/23 | 424 | 424 | 420 | 420 | 12,000 |
| 2024/10/22 | 433 | 433 | 424 | 424 | 11,000 |
| 2024/10/21 | 423 | 437 | 423 | 434 | 66,200 |
| 2024/10/18 | 423 | 426 | 423 | 424 | 15,000 |
| 2024/10/17 | 424 | 426 | 424 | 425 | 11,500 |
| 2024/10/16 | 426 | 430 | 423 | 425 | 23,700 |
| 2024/10/15 | 420 | 426 | 418 | 425 | 33,900 |
| 2024/10/11 | 421 | 424 | 420 | 420 | 13,200 |
| 2024/10/10 | 422 | 423 | 420 | 423 | 26,400 |
| 2024/10/09 | 426 | 428 | 422 | 423 | 21,000 |
| 2024/10/08 | 429 | 430 | 424 | 426 | 16,400 |
| 2024/10/07 | 431 | 433 | 430 | 431 | 18,800 |