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
2018/12/28 810 819 773 803 48,200
2018/12/27 771 819 765 803 56,400
2018/12/26 741 759 732 741 32,100
2018/12/25 729 746 724 732 70,100
2018/12/21 839 840 797 809 74,200
2018/12/20 888 888 810 840 43,400
2018/12/19 893 913 877 892 31,300
2018/12/18 875 902 869 893 49,000
2018/12/17 902 913 884 894 31,600
2018/12/14 919 920 887 913 33,900
2018/12/13 910 921 886 908 21,800
2018/12/12 863 902 863 895 30,000
2018/12/11 878 883 850 866 69,100
2018/12/10 915 925 868 876 78,800
2018/12/07 925 948 898 936 96,200
2018/12/06 951 958 925 933 120,400
2018/12/05 960 977 947 962 47,600
2018/12/04 998 998 970 980 93,200
2018/12/03 996 1,026 968 1,007 133,800
2018/11/30 1,050 1,050 993 1,003 99,000
2018/11/29 1,043 1,063 1,018 1,034 46,500
2018/11/28 1,030 1,056 1,025 1,042 30,800
2018/11/27 1,046 1,053 1,015 1,025 54,700
2018/11/26 1,051 1,074 1,047 1,053 32,800
2018/11/22 1,058 1,070 1,031 1,051 20,800
2018/11/21 1,053 1,086 1,046 1,050 30,100
2018/11/20 1,070 1,091 1,058 1,070 26,100
2018/11/19 1,100 1,110 1,067 1,081 43,600
2018/11/16 1,142 1,142 1,062 1,070 62,800
2018/11/15 1,186 1,188 1,137 1,151 99,000
2018/11/14 1,215 1,242 1,165 1,211 122,900
2018/11/13 1,234 1,250 1,195 1,204 121,700
2018/11/12 1,314 1,314 1,257 1,258 52,700
2018/11/09 1,287 1,330 1,273 1,322 29,400
2018/11/08 1,307 1,307 1,270 1,293 20,200
2018/11/07 1,289 1,334 1,261 1,277 48,300
2018/11/06 1,266 1,308 1,256 1,263 29,000
2018/11/05 1,292 1,334 1,266 1,278 31,700
2018/11/02 1,304 1,328 1,276 1,316 42,100
2018/11/01 1,236 1,336 1,236 1,334 70,200
2018/10/31 1,235 1,266 1,177 1,255 123,200
2018/10/30 1,212 1,295 1,203 1,227 286,500
2018/10/29 1,235 1,320 1,204 1,242 153,100
2018/10/26 1,398 1,400 1,251 1,260 112,400
2018/10/25 1,353 1,428 1,335 1,408 75,000
2018/10/24 1,438 1,478 1,327 1,472 88,500
2018/10/23 1,540 1,542 1,400 1,408 99,700
2018/10/22 1,445 1,562 1,435 1,519 62,700
2018/10/19 1,431 1,487 1,423 1,460 30,300
2018/10/18 1,438 1,516 1,426 1,450 73,200
2018/10/17 1,449 1,456 1,388 1,430 35,700
2018/10/16 1,430 1,460 1,371 1,437 79,100
2018/10/15 1,445 1,466 1,406 1,434 69,000
2018/10/12 1,412 1,440 1,393 1,430 17,800
2018/10/11 1,385 1,432 1,354 1,428 67,500
2018/10/10 1,449 1,493 1,441 1,475 23,600
2018/10/09 1,516 1,520 1,458 1,464 26,700
2018/10/05 1,508 1,560 1,507 1,516 31,800
2018/10/04 1,577 1,593 1,496 1,541 49,600
2018/10/03 1,575 1,578 1,550 1,572 18,200
2018/10/02 1,615 1,615 1,550 1,572 42,900
2018/10/01 1,600 1,617 1,565 1,605 45,600
2018/09/28 1,605 1,621 1,580 1,620 89,800
2018/09/27 1,554 1,585 1,531 1,582 31,200
2018/09/26 1,615 1,615 1,550 1,573 23,900
2018/09/25 1,531 1,617 1,531 1,589 80,400
2018/09/21 1,602 1,602 1,530 1,537 37,500
2018/09/20 1,647 1,650 1,556 1,584 37,300
2018/09/19 1,674 1,686 1,589 1,630 74,300
2018/09/18 1,627 1,670 1,578 1,662 65,500
2018/09/14 1,546 1,614 1,528 1,607 54,200
2018/09/13 1,550 1,578 1,457 1,511 101,600
2018/09/12 1,549 1,616 1,532 1,549 70,400
2018/09/11 1,592 1,603 1,522 1,550 57,200
2018/09/10 1,674 1,692 1,570 1,607 91,100
2018/09/07 1,719 1,742 1,626 1,674 152,500
2018/09/06 1,675 1,725 1,675 1,682 28,600
2018/09/05 1,760 1,798 1,651 1,659 42,000
2018/09/04 1,742 1,770 1,700 1,757 15,800
2018/09/03 1,810 1,810 1,745 1,770 26,200
2018/08/31 1,748 1,838 1,745 1,804 75,800
2018/08/30 1,716 1,789 1,716 1,752 28,000
2018/08/29 1,682 1,763 1,659 1,704 51,600
2018/08/28 1,624 1,699 1,592 1,682 53,200
2018/08/27 1,640 1,646 1,617 1,624 16,300
2018/08/24 1,637 1,648 1,560 1,619 40,100
2018/08/23 1,597 1,622 1,572 1,618 12,900
2018/08/22 1,607 1,611 1,537 1,597 29,900
2018/08/21 1,630 1,636 1,607 1,612 37,200
2018/08/20 1,650 1,677 1,631 1,633 24,500
2018/08/17 1,640 1,645 1,617 1,637 34,100
2018/08/16 1,539 1,640 1,537 1,635 53,800
2018/08/15 1,621 1,630 1,530 1,544 35,800
2018/08/14 1,621 1,678 1,620 1,630 27,800
2018/08/13 1,640 1,640 1,578 1,621 62,300
2018/08/10 1,686 1,707 1,646 1,682 51,900
2018/08/09 1,668 1,681 1,612 1,625 53,600
2018/08/08 1,574 1,713 1,549 1,685 165,300
2018/08/07 1,418 1,634 1,416 1,579 250,200
2018/08/06 1,339 1,385 1,337 1,359 66,600
2018/08/03 1,360 1,363 1,318 1,335 25,100
2018/08/02 1,372 1,398 1,327 1,345 31,500
2018/08/01 1,330 1,375 1,306 1,364 26,900
2018/07/31 1,336 1,337 1,287 1,326 69,800
2018/07/30 1,418 1,418 1,343 1,347 39,800
2018/07/27 1,428 1,428 1,372 1,399 36,700
2018/07/26 1,438 1,442 1,412 1,413 43,000
2018/07/25 1,418 1,453 1,418 1,438 63,000
2018/07/24 1,440 1,445 1,410 1,422 18,100
2018/07/23 1,416 1,436 1,402 1,433 27,300
2018/07/20 1,474 1,474 1,430 1,433 23,300
2018/07/19 1,442 1,495 1,434 1,482 37,400
2018/07/18 1,500 1,549 1,459 1,459 75,400
2018/07/17 1,464 1,485 1,411 1,481 35,500
2018/07/13 1,530 1,530 1,458 1,478 49,200
2018/07/12 1,471 1,510 1,471 1,500 75,000
2018/07/11 1,438 1,481 1,385 1,471 44,700
2018/07/10 1,467 1,485 1,406 1,419 68,700
2018/07/09 1,396 1,480 1,394 1,426 100,900
2018/07/06 1,333 1,380 1,326 1,368 62,100
2018/07/05 1,345 1,355 1,311 1,318 52,100
2018/07/04 1,308 1,351 1,281 1,345 46,300
2018/07/03 1,340 1,351 1,265 1,320 37,800
2018/07/02 1,290 1,344 1,252 1,318 77,200
2018/06/29 1,268 1,294 1,266 1,291 8,500
2018/06/28 1,318 1,323 1,263 1,275 26,300
2018/06/27 1,354 1,394 1,316 1,317 33,200
2018/06/26 1,317 1,384 1,296 1,364 53,600
2018/06/25 1,364 1,427 1,326 1,342 78,300
2018/06/22 1,324 1,354 1,306 1,349 41,000
2018/06/21 1,321 1,358 1,300 1,333 52,400
2018/06/20 1,299 1,324 1,247 1,321 42,100
2018/06/19 1,263 1,312 1,242 1,281 66,600
2018/06/18 1,259 1,262 1,215 1,255 24,800
2018/06/15 1,281 1,281 1,236 1,259 36,200
2018/06/14 1,289 1,289 1,262 1,280 27,300
2018/06/13 1,259 1,292 1,231 1,259 43,500
2018/06/12 1,232 1,263 1,192 1,240 47,200
2018/06/11 1,205 1,238 1,170 1,222 48,500
2018/06/08 1,205 1,215 1,177 1,190 45,500
2018/06/07 1,155 1,213 1,151 1,207 93,200
2018/06/06 1,210 1,225 1,156 1,167 62,100
2018/06/05 1,262 1,270 1,200 1,205 74,300
2018/06/04 1,271 1,299 1,250 1,259 42,800
2018/06/01 1,309 1,328 1,246 1,271 140,800
2018/05/31 1,299 1,332 1,282 1,318 82,200
2018/05/30 1,300 1,317 1,282 1,289 163,300
2018/05/29 1,345 1,374 1,316 1,359 81,700
2018/05/28 1,310 1,380 1,309 1,368 59,600
2018/05/25 1,310 1,330 1,296 1,298 50,300
2018/05/24 1,351 1,355 1,285 1,340 137,700
2018/05/23 1,311 1,374 1,280 1,370 73,000
2018/05/22 1,298 1,325 1,280 1,320 91,000
2018/05/21 1,301 1,340 1,280 1,298 159,600
2018/05/18 1,153 1,260 1,153 1,260 200,000
2018/05/17 1,173 1,195 1,130 1,138 95,300
2018/05/16 1,150 1,160 1,132 1,141 85,000
2018/05/15 1,225 1,234 1,111 1,120 265,400
2018/05/14 976 1,030 973 1,015 47,700
2018/05/11 1,004 1,004 983 987 17,100
2018/05/10 1,025 1,034 1,002 1,002 10,200
2018/05/09 1,031 1,052 1,022 1,022 7,600
2018/05/08 1,043 1,054 1,020 1,029 10,100
2018/05/07 1,064 1,064 1,042 1,042 5,400
2018/05/02 1,053 1,064 1,045 1,062 5,800
2018/05/01 1,096 1,096 1,054 1,062 9,900
2018/04/27 1,097 1,110 1,091 1,096 29,200
2018/04/26 1,099 1,128 1,095 1,101 36,600
2018/04/25 1,079 1,095 1,070 1,082 16,900
2018/04/24 1,032 1,086 1,032 1,081 15,700
2018/04/23 1,031 1,031 1,021 1,030 3,300
2018/04/20 1,018 1,047 1,015 1,031 15,300
2018/04/19 1,026 1,026 980 1,015 38,500
2018/04/18 1,008 1,047 1,008 1,031 33,300
2018/04/17 1,038 1,044 1,003 1,007 18,400
2018/04/16 1,043 1,064 1,040 1,050 20,800
2018/04/13 1,010 1,053 1,003 1,049 40,600
2018/04/12 1,000 1,035 994 1,010 20,800
2018/04/11 1,025 1,032 1,000 1,001 15,900
2018/04/10 1,036 1,036 1,010 1,025 12,400
2018/04/09 1,099 1,099 1,035 1,037 22,200
2018/04/06 1,074 1,090 1,065 1,080 19,200
2018/04/05 1,084 1,115 1,072 1,073 19,500
2018/04/04 1,055 1,096 1,048 1,092 53,200
2018/04/03 1,031 1,088 1,031 1,055 21,500
2018/04/02 1,029 1,079 1,029 1,053 35,800
2018/03/30 1,018 1,036 1,011 1,023 14,100
2018/03/29 1,030 1,034 1,003 1,010 12,600
2018/03/28 971 1,065 971 1,016 44,800
2018/03/27 1,002 1,024 984 1,001 32,900
2018/03/26 994 1,023 955 1,001 32,000
2018/03/23 1,022 1,042 999 1,011 37,900
2018/03/22 1,028 1,075 1,021 1,070 32,500
2018/03/20 1,002 1,028 985 1,020 21,400
2018/03/19 1,085 1,085 1,022 1,032 26,000
2018/03/16 1,088 1,091 1,052 1,090 11,900
2018/03/15 1,114 1,120 1,030 1,092 32,300
2018/03/14 1,138 1,150 1,089 1,125 33,700
2018/03/13 1,120 1,154 1,110 1,120 44,400
2018/03/12 1,110 1,140 1,084 1,100 64,300
2018/03/09 1,125 1,128 1,046 1,080 73,300
2018/03/08 1,120 1,168 1,110 1,132 76,800
2018/03/07 1,036 1,120 1,019 1,100 87,500
2018/03/06 1,089 1,100 996 1,019 45,000
2018/03/06 1 -> 3.00 分割
2018/03/05 3,320 3,320 3,160 3,295 22,300
2018/03/02 3,130 3,280 3,110 3,250 23,800
2018/03/01 3,170 3,220 3,065 3,195 26,200
2018/02/28 3,280 3,330 3,225 3,225 26,800
2018/02/27 3,280 3,285 3,090 3,225 30,900
2018/02/26 3,200 3,275 3,140 3,210 37,400
2018/02/23 3,060 3,170 3,030 3,110 40,300
2018/02/22 3,050 3,050 2,972 3,000 18,400
2018/02/21 2,980 3,050 2,954 3,035 36,200
2018/02/20 2,885 2,980 2,878 2,951 30,400
2018/02/19 2,814 2,859 2,784 2,850 24,500
2018/02/16 2,769 2,854 2,710 2,800 22,300
2018/02/15 2,748 2,819 2,648 2,769 200,000
2018/02/14 2,898 2,898 2,898 2,898 54,500
2018/02/13 2,398 2,400 2,317 2,398 13,100
2018/02/09 2,303 2,375 2,232 2,351 14,700
2018/02/08 2,430 2,487 2,388 2,482 7,700
2018/02/07 2,504 2,508 2,390 2,423 15,900
2018/02/06 2,369 2,470 2,203 2,391 69,200
2018/02/05 2,661 2,708 2,655 2,669 21,900
2018/02/02 2,819 2,819 2,739 2,790 12,800
2018/02/01 2,724 2,830 2,709 2,820 15,000
2018/01/31 2,665 2,725 2,665 2,683 9,300
2018/01/30 2,802 2,812 2,676 2,713 25,700
2018/01/29 2,774 2,824 2,763 2,817 14,900
2018/01/26 2,749 2,795 2,729 2,774 18,500
2018/01/25 2,734 2,747 2,700 2,727 13,900
2018/01/24 2,665 2,700 2,660 2,699 8,700
2018/01/23 2,669 2,670 2,630 2,633 6,000
2018/01/22 2,679 2,692 2,656 2,671 5,100
2018/01/19 2,658 2,705 2,635 2,656 5,300
2018/01/18 2,671 2,716 2,656 2,666 13,300
2018/01/17 2,660 2,719 2,562 2,670 38,900
2018/01/16 2,564 2,660 2,510 2,660 29,900
2018/01/15 2,462 2,571 2,462 2,564 34,400
2018/01/12 2,405 2,445 2,405 2,430 8,500
2018/01/11 2,361 2,412 2,361 2,400 9,900
2018/01/10 2,431 2,436 2,376 2,385 6,300
2018/01/09 2,452 2,452 2,411 2,414 10,400
2018/01/05 2,415 2,472 2,410 2,465 14,500
2018/01/04 2,400 2,433 2,396 2,415 7,300

このページの先頭へ