日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2017/12/29 2,370 2,400 2,364 2,380 6,300
2017/12/28 2,389 2,426 2,360 2,369 13,400
2017/12/27 2,325 2,387 2,316 2,367 17,100
2017/12/26 2,410 2,418 2,305 2,344 28,700
2017/12/25 2,429 2,463 2,389 2,430 33,800
2017/12/22 2,450 2,450 2,403 2,403 11,100
2017/12/21 2,385 2,440 2,376 2,429 24,800
2017/12/20 2,343 2,379 2,343 2,370 12,900
2017/12/19 2,312 2,423 2,312 2,383 71,800
2017/12/18 2,194 2,230 2,194 2,212 8,700
2017/12/15 2,247 2,247 2,201 2,234 12,400
2017/12/14 2,256 2,268 2,239 2,247 4,500
2017/12/13 2,265 2,265 2,233 2,239 3,200
2017/12/12 2,263 2,263 2,253 2,261 5,900
2017/12/11 2,276 2,289 2,257 2,263 8,900
2017/12/08 2,260 2,260 2,241 2,253 2,300
2017/12/07 2,216 2,266 2,216 2,247 7,000
2017/12/06 2,300 2,313 2,222 2,235 24,800
2017/12/05 2,349 2,349 2,285 2,317 10,600
2017/12/04 2,290 2,368 2,290 2,355 15,600
2017/12/01 2,288 2,299 2,280 2,298 6,700
2017/11/30 2,282 2,294 2,253 2,288 8,400
2017/11/29 2,311 2,315 2,274 2,282 9,700
2017/11/28 2,380 2,380 2,308 2,320 7,300
2017/11/27 2,370 2,376 2,341 2,361 13,900
2017/11/24 2,310 2,344 2,309 2,341 9,900
2017/11/22 2,302 2,319 2,256 2,314 11,600
2017/11/21 2,315 2,317 2,248 2,252 23,100
2017/11/20 2,215 2,265 2,215 2,265 31,800
2017/11/17 2,175 2,231 2,143 2,200 27,600
2017/11/16 2,014 2,078 2,014 2,073 14,800
2017/11/15 2,070 2,070 1,974 2,006 21,300
2017/11/14 2,122 2,155 2,029 2,033 17,200
2017/11/13 2,075 2,128 2,053 2,110 12,300
2017/11/10 2,084 2,084 2,011 2,050 12,500
2017/11/09 2,176 2,176 2,002 2,064 20,900
2017/11/08 2,164 2,164 2,118 2,126 6,500
2017/11/07 2,197 2,197 2,164 2,164 5,500
2017/11/06 2,195 2,208 2,177 2,203 13,200
2017/11/02 2,193 2,211 2,167 2,201 14,200
2017/11/01 2,182 2,248 2,168 2,192 20,400
2017/10/31 2,263 2,266 2,206 2,209 27,200
2017/10/30 2,266 2,287 2,261 2,275 11,900
2017/10/27 2,262 2,270 2,251 2,265 6,400
2017/10/26 2,248 2,265 2,248 2,248 8,300
2017/10/25 2,300 2,316 2,231 2,261 15,500
2017/10/24 2,350 2,358 2,271 2,320 14,600
2017/10/23 2,374 2,374 2,356 2,360 10,000
2017/10/20 2,374 2,374 2,358 2,365 10,900
2017/10/19 2,353 2,375 2,353 2,375 8,200
2017/10/18 2,361 2,410 2,334 2,353 45,700
2017/10/17 2,400 2,483 2,303 2,350 85,000
2017/10/16 2,250 2,260 2,249 2,254 5,500
2017/10/13 2,254 2,266 2,241 2,250 16,300
2017/10/12 2,235 2,248 2,235 2,241 8,200
2017/10/11 2,229 2,237 2,224 2,234 23,000
2017/10/10 2,204 2,229 2,200 2,225 13,300
2017/10/06 2,185 2,209 2,185 2,204 7,200
2017/10/05 2,194 2,206 2,186 2,191 12,400
2017/10/04 2,182 2,221 2,178 2,218 12,500
2017/10/03 2,175 2,198 2,171 2,194 5,400
2017/10/02 2,170 2,222 2,169 2,189 7,200
2017/09/29 2,158 2,188 2,158 2,161 10,000
2017/09/28 2,156 2,207 2,143 2,158 9,800
2017/09/27 2,243 2,243 2,171 2,171 16,500
2017/09/26 2,180 2,245 2,167 2,245 60,200
2017/09/25 2,133 2,173 2,133 2,160 24,800
2017/09/22 2,134 2,149 2,119 2,140 21,900
2017/09/21 2,140 2,140 2,105 2,120 12,700
2017/09/20 2,073 2,138 2,065 2,114 44,400
2017/09/19 1,970 2,072 1,967 2,060 28,900
2017/09/15 1,923 1,974 1,923 1,974 10,300
2017/09/14 1,987 2,008 1,953 1,963 23,000
2017/09/13 1,939 1,986 1,939 1,969 9,600
2017/09/12 1,927 1,971 1,897 1,968 12,500
2017/09/11 1,898 1,918 1,881 1,915 13,600
2017/09/08 1,827 1,866 1,827 1,860 14,400
2017/09/07 1,876 1,898 1,845 1,848 11,700
2017/09/06 1,822 1,886 1,822 1,871 14,800
2017/09/05 1,958 1,969 1,883 1,885 21,700
2017/09/04 2,000 2,000 1,955 1,975 17,000
2017/09/01 2,021 2,028 1,979 2,013 13,700
2017/08/31 1,966 2,034 1,966 2,034 34,300
2017/08/30 1,970 1,980 1,963 1,963 11,500
2017/08/29 1,908 1,969 1,908 1,967 16,900
2017/08/28 1,884 1,955 1,884 1,948 14,900
2017/08/25 1,850 1,914 1,840 1,902 37,800
2017/08/24 1,819 1,835 1,808 1,828 8,300
2017/08/23 1,808 1,834 1,798 1,821 22,200
2017/08/22 1,820 1,821 1,798 1,811 29,300
2017/08/21 1,850 1,873 1,806 1,810 19,700
2017/08/18 1,852 1,856 1,825 1,842 24,000
2017/08/17 1,935 1,935 1,860 1,864 16,600
2017/08/16 1,993 1,993 1,909 1,920 17,900
2017/08/15 1,929 1,994 1,920 1,992 58,300
2017/08/14 1,810 1,889 1,808 1,889 25,800
2017/08/10 1,813 1,827 1,801 1,827 28,000
2017/08/09 1,830 1,830 1,812 1,825 9,900
2017/08/08 1,840 1,850 1,825 1,837 7,000
2017/08/07 1,824 1,846 1,820 1,828 14,300
2017/08/04 1,850 1,850 1,822 1,822 11,900
2017/08/03 1,915 1,915 1,850 1,858 18,200
2017/08/02 1,816 1,898 1,815 1,898 31,200
2017/08/01 1,900 1,900 1,814 1,822 44,400
2017/07/31 1,940 1,940 1,902 1,910 24,300
2017/07/28 2,001 2,006 1,927 1,952 37,400
2017/07/27 2,008 2,012 2,001 2,001 6,400
2017/07/26 2,016 2,020 2,006 2,011 7,300
2017/07/25 2,013 2,040 2,004 2,008 11,200
2017/07/24 2,043 2,043 2,013 2,025 5,800
2017/07/21 2,046 2,051 2,020 2,039 5,600
2017/07/20 2,017 2,085 2,004 2,057 36,200
2017/07/19 1,998 2,005 1,995 2,002 7,400
2017/07/18 2,030 2,030 1,997 1,998 17,700
2017/07/14 2,045 2,045 2,018 2,023 8,100
2017/07/13 2,046 2,046 2,030 2,032 6,100
2017/07/12 2,076 2,076 2,025 2,047 12,500
2017/07/11 2,096 2,096 2,055 2,073 17,000
2017/07/10 2,032 2,109 1,992 2,109 57,300
2017/07/07 2,021 2,033 2,000 2,033 18,200
2017/07/06 2,025 2,038 2,025 2,037 9,400
2017/07/05 2,045 2,045 2,019 2,038 25,700
2017/07/04 2,070 2,071 2,048 2,050 15,700
2017/07/03 2,091 2,093 2,056 2,070 32,400
2017/06/30 2,116 2,116 2,089 2,101 16,700
2017/06/29 2,151 2,175 2,100 2,115 21,500
2017/06/28 2,184 2,184 2,152 2,154 7,500
2017/06/27 2,169 2,190 2,163 2,186 6,000
2017/06/26 2,161 2,179 2,161 2,169 5,100
2017/06/23 2,155 2,204 2,155 2,161 11,600
2017/06/22 2,144 2,156 2,143 2,154 6,800
2017/06/21 2,195 2,195 2,145 2,153 13,600
2017/06/20 2,170 2,210 2,170 2,188 11,400
2017/06/19 2,150 2,195 2,130 2,181 17,000
2017/06/16 2,199 2,200 2,152 2,152 15,400
2017/06/15 2,180 2,183 2,158 2,164 11,200
2017/06/14 2,213 2,214 2,183 2,190 15,000
2017/06/13 2,214 2,219 2,202 2,204 9,600
2017/06/12 2,240 2,268 2,215 2,224 12,400
2017/06/09 2,261 2,273 2,244 2,256 12,100
2017/06/08 2,278 2,313 2,260 2,260 16,200
2017/06/07 2,301 2,304 2,256 2,283 10,900
2017/06/06 2,351 2,379 2,308 2,308 14,500
2017/06/05 2,320 2,370 2,320 2,364 15,200
2017/06/02 2,394 2,394 2,310 2,340 25,000
2017/06/01 2,383 2,383 2,325 2,359 23,100
2017/05/31 2,280 2,440 2,262 2,383 54,900
2017/05/30 2,323 2,326 2,250 2,280 44,900
2017/05/29 2,400 2,406 2,304 2,332 71,300
2017/05/26 2,218 2,422 2,176 2,410 181,600
2017/05/25 2,230 2,234 2,163 2,215 41,300
2017/05/24 2,220 2,229 2,190 2,214 26,700
2017/05/23 2,165 2,234 2,160 2,181 44,700
2017/05/22 2,100 2,150 2,090 2,137 32,200
2017/05/19 2,170 2,185 2,071 2,076 77,700
2017/05/18 2,171 2,194 2,142 2,158 82,000
2017/05/17 2,187 2,227 2,183 2,223 69,300
2017/05/16 2,211 2,250 2,155 2,196 415,300
2017/05/15 2,294 2,294 2,294 2,294 12,700
2017/05/12 2,770 2,805 2,747 2,794 26,700
2017/05/11 2,821 2,830 2,771 2,783 30,100
2017/05/10 2,800 2,826 2,795 2,820 21,200
2017/05/09 2,790 2,795 2,764 2,794 25,000
2017/05/08 2,710 2,762 2,705 2,762 48,000
2017/05/02 2,664 2,684 2,654 2,661 20,300
2017/05/01 2,675 2,675 2,640 2,652 39,200
2017/04/28 2,642 2,670 2,641 2,658 24,100
2017/04/27 2,686 2,716 2,655 2,673 26,300
2017/04/26 2,650 2,710 2,650 2,684 34,700
2017/04/25 2,577 2,617 2,565 2,616 15,300
2017/04/24 2,620 2,623 2,550 2,556 37,400
2017/04/21 2,610 2,618 2,591 2,612 23,700
2017/04/20 2,565 2,585 2,555 2,584 31,200
2017/04/19 2,499 2,548 2,482 2,548 25,400
2017/04/18 2,540 2,540 2,480 2,524 33,400
2017/04/17 2,455 2,507 2,453 2,490 36,900
2017/04/14 2,543 2,543 2,451 2,456 50,400
2017/04/13 2,452 2,543 2,430 2,520 57,800
2017/04/12 2,600 2,610 2,518 2,523 81,200
2017/04/11 2,725 2,725 2,627 2,659 36,000
2017/04/10 2,686 2,760 2,685 2,725 33,000
2017/04/07 2,681 2,726 2,550 2,685 113,600
2017/04/06 2,741 2,755 2,629 2,643 154,100
2017/04/05 2,870 2,880 2,785 2,808 65,500
2017/04/04 2,946 2,953 2,817 2,865 82,100
2017/04/03 2,998 3,015 2,933 2,956 45,200
2017/03/31 3,015 3,080 2,991 3,020 41,300
2017/03/30 3,035 3,145 3,000 3,025 75,200
2017/03/29 2,959 3,050 2,930 3,035 44,600
2017/03/28 3,000 3,010 2,930 2,949 30,100
2017/03/27 3,080 3,080 2,953 2,985 54,700
2017/03/24 3,050 3,060 2,982 3,045 54,300
2017/03/23 2,947 3,075 2,925 3,050 55,200
2017/03/22 2,910 2,967 2,873 2,914 100,200
2017/03/21 2,917 2,995 2,910 2,970 52,700
2017/03/17 3,030 3,045 2,925 2,935 160,500
2017/03/16 3,050 3,160 3,010 3,070 72,000
2017/03/15 3,240 3,255 3,000 3,025 165,300
2017/03/14 3,150 3,265 3,125 3,265 75,700
2017/03/13 3,415 3,435 3,190 3,195 143,500
2017/03/10 3,365 3,460 3,330 3,390 108,900
2017/03/09 3,355 3,420 3,260 3,355 133,700
2017/03/08 3,510 3,520 3,305 3,330 206,600
2017/03/07 3,600 3,680 3,465 3,500 216,400
2017/03/06 3,640 3,700 3,350 3,595 431,600
2017/03/03 3,580 3,745 3,460 3,550 209,200
2017/03/02 3,590 3,715 3,415 3,600 519,700
2017/03/01 3,110 3,550 3,105 3,525 684,200
2017/02/28 3,100 3,130 3,020 3,060 97,400
2017/02/27 3,045 3,170 2,995 3,070 117,400
2017/02/24 3,020 3,025 2,988 3,020 32,700
2017/02/23 3,040 3,045 2,995 3,015 41,700
2017/02/22 3,030 3,050 2,971 3,025 69,400
2017/02/21 3,060 3,120 3,010 3,015 111,700
2017/02/20 3,020 3,070 2,974 2,985 175,500
2017/02/17 2,898 2,919 2,870 2,919 63,800
2017/02/16 2,910 2,938 2,823 2,830 91,900
2017/02/15 2,979 2,989 2,860 2,881 180,900
2017/02/14 3,250 3,315 2,910 3,040 269,200
2017/02/13 3,200 3,210 3,065 3,110 63,600
2017/02/10 3,210 3,340 3,050 3,155 105,800
2017/02/09 2,991 3,150 2,979 3,150 112,900
2017/02/08 2,985 3,050 2,950 2,977 62,600
2017/02/07 2,948 3,080 2,930 2,970 109,000
2017/02/06 2,930 2,950 2,910 2,942 29,600
2017/02/03 2,880 2,938 2,860 2,891 23,300
2017/02/02 2,865 2,880 2,846 2,859 17,000
2017/02/01 2,870 2,870 2,835 2,851 16,500
2017/01/31 2,884 2,900 2,820 2,872 25,100
2017/01/30 2,911 2,945 2,881 2,883 25,700
2017/01/27 2,915 2,915 2,878 2,882 22,300
2017/01/26 2,980 2,980 2,900 2,925 21,500
2017/01/25 2,859 2,959 2,850 2,959 50,500
2017/01/24 2,850 2,884 2,812 2,865 17,200
2017/01/23 2,804 2,889 2,794 2,871 32,400
2017/01/20 2,838 2,841 2,712 2,804 44,800
2017/01/19 2,792 2,850 2,778 2,808 29,700
2017/01/18 2,772 2,828 2,756 2,791 41,600
2017/01/17 3,000 3,060 2,800 2,800 223,600
2017/01/16 2,880 2,998 2,850 2,960 105,900
2017/01/13 2,831 2,880 2,820 2,850 21,100
2017/01/12 2,815 2,928 2,790 2,829 76,800
2017/01/11 2,770 2,970 2,766 2,852 197,900
2017/01/10 2,732 2,765 2,701 2,758 30,200
2017/01/06 2,744 2,771 2,710 2,715 42,900
2017/01/05 2,748 2,849 2,707 2,775 47,700
2017/01/04 2,800 2,815 2,750 2,763 70,900

このページの先頭へ