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
2019/12/30 1,708 1,732 1,698 1,718 49,600
2019/12/27 1,674 1,719 1,667 1,683 58,700
2019/12/26 1,656 1,679 1,638 1,651 37,400
2019/12/25 1,611 1,652 1,605 1,644 30,200
2019/12/24 1,600 1,633 1,590 1,603 36,500
2019/12/23 1,568 1,605 1,568 1,600 48,200
2019/12/20 1,564 1,573 1,553 1,555 35,400
2019/12/19 1,559 1,582 1,551 1,553 11,400
2019/12/18 1,554 1,572 1,549 1,551 31,900
2019/12/17 1,577 1,577 1,553 1,556 19,400
2019/12/16 1,585 1,599 1,569 1,571 21,300
2019/12/13 1,608 1,610 1,569 1,576 36,800
2019/12/12 1,609 1,609 1,576 1,582 13,900
2019/12/11 1,605 1,620 1,591 1,596 20,600
2019/12/10 1,570 1,619 1,569 1,596 31,700
2019/12/09 1,552 1,572 1,552 1,565 15,000
2019/12/06 1,560 1,560 1,540 1,549 27,100
2019/12/05 1,578 1,597 1,566 1,568 15,000
2019/12/04 1,595 1,595 1,550 1,563 35,400
2019/12/03 1,610 1,629 1,599 1,599 31,100
2019/12/02 1,640 1,647 1,605 1,624 31,900
2019/11/29 1,637 1,670 1,632 1,640 21,400
2019/11/28 1,660 1,692 1,628 1,638 56,700
2019/11/27 1,602 1,687 1,595 1,664 61,900
2019/11/26 1,554 1,602 1,548 1,584 54,200
2019/11/25 1,505 1,538 1,495 1,520 39,000
2019/11/22 1,501 1,528 1,501 1,510 20,400
2019/11/21 1,543 1,546 1,494 1,521 28,800
2019/11/20 1,545 1,552 1,523 1,552 15,000
2019/11/19 1,530 1,553 1,497 1,553 35,300
2019/11/18 1,443 1,547 1,443 1,528 81,500
2019/11/15 1,418 1,454 1,406 1,437 48,700
2019/11/14 1,410 1,438 1,404 1,416 39,300
2019/11/13 1,420 1,425 1,397 1,417 33,900
2019/11/12 1,442 1,445 1,412 1,421 23,700
2019/11/11 1,420 1,449 1,410 1,441 77,400
2019/11/08 1,408 1,410 1,398 1,400 15,900
2019/11/07 1,413 1,422 1,400 1,400 15,200
2019/11/06 1,420 1,420 1,402 1,413 10,200
2019/11/05 1,400 1,423 1,381 1,420 20,600
2019/11/01 1,372 1,386 1,358 1,385 17,900
2019/10/31 1,429 1,453 1,374 1,391 54,900
2019/10/30 1,377 1,429 1,376 1,429 66,300
2019/10/29 1,360 1,377 1,360 1,376 21,300
2019/10/28 1,342 1,356 1,326 1,352 23,000
2019/10/25 1,335 1,340 1,326 1,340 18,200
2019/10/24 1,339 1,341 1,319 1,328 18,300
2019/10/23 1,304 1,333 1,303 1,333 36,100
2019/10/21 1,278 1,297 1,278 1,286 16,900
2019/10/18 1,255 1,277 1,253 1,260 35,300
2019/10/17 1,235 1,253 1,229 1,245 25,700
2019/10/16 1,219 1,234 1,216 1,228 23,000
2019/10/15 1,217 1,217 1,207 1,215 11,200
2019/10/11 1,209 1,211 1,202 1,207 9,200
2019/10/10 1,208 1,209 1,198 1,207 8,200
2019/10/09 1,203 1,203 1,194 1,203 18,500
2019/10/08 1,208 1,217 1,202 1,203 21,300
2019/10/07 1,217 1,218 1,201 1,209 19,400
2019/10/04 1,204 1,209 1,200 1,206 12,300
2019/10/03 1,200 1,208 1,188 1,204 17,300
2019/10/02 1,201 1,218 1,199 1,213 25,500
2019/10/01 1,210 1,218 1,186 1,201 31,800
2019/09/30 1,210 1,210 1,199 1,208 30,300
2019/09/27 1,179 1,197 1,174 1,197 22,500
2019/09/26 1,180 1,181 1,169 1,181 26,800
2019/09/25 1,175 1,177 1,162 1,169 18,200
2019/09/24 1,148 1,178 1,148 1,165 30,400
2019/09/20 1,136 1,149 1,132 1,134 22,400
2019/09/19 1,120 1,133 1,119 1,129 19,900
2019/09/18 1,125 1,125 1,098 1,111 22,300
2019/09/17 1,105 1,122 1,105 1,121 30,100
2019/09/13 1,085 1,094 1,083 1,093 33,800
2019/09/12 1,077 1,084 1,074 1,077 27,100
2019/09/11 1,064 1,079 1,064 1,069 29,000
2019/09/10 1,067 1,068 1,061 1,063 22,800
2019/09/09 1,065 1,069 1,059 1,065 17,600
2019/09/06 1,065 1,067 1,057 1,064 14,800
2019/09/05 1,099 1,099 1,053 1,062 57,100
2019/09/04 1,104 1,106 1,086 1,089 15,400
2019/09/03 1,092 1,105 1,086 1,105 16,900
2019/09/02 1,079 1,093 1,073 1,093 19,000
2019/08/30 1,042 1,081 1,042 1,081 32,100
2019/08/29 1,040 1,042 1,027 1,037 23,900
2019/08/28 1,053 1,053 1,036 1,039 16,800
2019/08/27 1,052 1,059 1,041 1,045 28,000
2019/08/26 1,051 1,052 1,034 1,052 50,400
2019/08/23 1,065 1,067 1,061 1,067 22,500
2019/08/22 1,080 1,084 1,063 1,065 30,400
2019/08/21 1,081 1,082 1,073 1,082 12,100
2019/08/20 1,077 1,086 1,074 1,084 18,800
2019/08/19 1,100 1,100 1,071 1,075 42,800
2019/08/16 1,099 1,099 1,086 1,092 20,700
2019/08/15 1,100 1,108 1,087 1,092 35,000
2019/08/14 1,144 1,148 1,114 1,116 23,400
2019/08/13 1,132 1,143 1,113 1,143 33,100
2019/08/09 1,145 1,155 1,131 1,152 23,600
2019/08/08 1,151 1,151 1,131 1,145 16,400
2019/08/07 1,140 1,149 1,118 1,149 23,200
2019/08/06 1,078 1,141 1,070 1,140 44,100
2019/08/05 1,113 1,114 1,088 1,102 37,600
2019/08/02 1,133 1,133 1,102 1,113 39,800
2019/08/01 1,135 1,139 1,122 1,133 15,700
2019/07/31 1,143 1,144 1,129 1,137 18,900
2019/07/30 1,134 1,143 1,129 1,143 20,800
2019/07/29 1,135 1,139 1,132 1,132 14,300
2019/07/26 1,143 1,143 1,132 1,133 16,400
2019/07/25 1,149 1,150 1,140 1,143 14,500
2019/07/24 1,148 1,158 1,142 1,148 16,800
2019/07/23 1,155 1,156 1,141 1,150 19,800
2019/07/22 1,177 1,177 1,155 1,155 14,900
2019/07/19 1,140 1,176 1,131 1,176 28,000
2019/07/18 1,172 1,172 1,137 1,139 30,200
2019/07/17 1,188 1,190 1,163 1,169 28,500
2019/07/16 1,198 1,204 1,182 1,188 19,400
2019/07/12 1,213 1,213 1,193 1,196 18,800
2019/07/11 1,199 1,214 1,193 1,213 23,400
2019/07/10 1,201 1,201 1,190 1,197 16,600
2019/07/09 1,205 1,207 1,195 1,203 13,000
2019/07/08 1,212 1,215 1,191 1,203 40,700
2019/07/05 1,190 1,206 1,182 1,200 26,400
2019/07/04 1,188 1,197 1,184 1,189 16,000
2019/07/03 1,183 1,188 1,176 1,188 14,300
2019/07/02 1,163 1,187 1,160 1,187 20,000
2019/07/01 1,145 1,180 1,140 1,179 46,800
2019/06/28 1,140 1,141 1,130 1,135 14,100
2019/06/27 1,140 1,143 1,124 1,143 24,400
2019/06/26 1,125 1,141 1,117 1,141 14,200
2019/06/25 1,127 1,136 1,116 1,135 24,500
2019/06/24 1,146 1,146 1,112 1,132 24,500
2019/06/21 1,140 1,154 1,123 1,147 59,000
2019/06/20 1,119 1,149 1,111 1,149 40,100
2019/06/19 1,109 1,120 1,107 1,117 12,700
2019/06/18 1,130 1,130 1,094 1,105 23,800
2019/06/17 1,142 1,143 1,122 1,126 15,500
2019/06/14 1,124 1,144 1,104 1,142 21,600
2019/06/13 1,131 1,143 1,113 1,118 20,400
2019/06/12 1,134 1,141 1,128 1,131 25,300
2019/06/11 1,134 1,134 1,125 1,132 10,900
2019/06/10 1,130 1,135 1,124 1,132 23,100
2019/06/07 1,107 1,121 1,094 1,121 11,100
2019/06/06 1,107 1,107 1,093 1,093 12,700
2019/06/05 1,089 1,107 1,083 1,107 17,300
2019/06/04 1,075 1,076 1,046 1,067 54,200
2019/06/03 1,111 1,111 1,071 1,074 41,000
2019/05/31 1,128 1,128 1,103 1,113 19,500
2019/05/30 1,130 1,130 1,104 1,130 31,600
2019/05/29 1,135 1,144 1,125 1,135 21,300
2019/05/28 1,127 1,132 1,124 1,131 16,900
2019/05/27 1,130 1,130 1,117 1,120 12,900
2019/05/24 1,130 1,138 1,112 1,124 24,700
2019/05/23 1,140 1,140 1,112 1,130 20,200
2019/05/22 1,115 1,138 1,113 1,137 30,800
2019/05/21 1,130 1,130 1,101 1,102 39,600
2019/05/20 1,150 1,150 1,120 1,129 18,600
2019/05/17 1,125 1,130 1,114 1,120 22,800
2019/05/16 1,130 1,137 1,117 1,123 26,600
2019/05/15 1,129 1,129 1,102 1,128 25,500
2019/05/14 1,097 1,129 1,077 1,129 34,200
2019/05/13 1,123 1,150 1,103 1,106 52,900
2019/05/10 1,095 1,097 1,076 1,096 78,600
2019/05/09 1,150 1,150 1,094 1,098 95,400
2019/05/08 1,175 1,176 1,151 1,157 56,400
2019/05/07 1,200 1,211 1,185 1,191 41,900
2019/04/26 1,171 1,185 1,163 1,182 22,800
2019/04/25 1,186 1,186 1,164 1,179 51,800
2019/04/24 1,191 1,211 1,185 1,193 33,900
2019/04/23 1,159 1,200 1,147 1,200 42,200
2019/04/22 1,183 1,195 1,162 1,166 48,200
2019/04/19 1,198 1,204 1,183 1,186 21,500
2019/04/18 1,200 1,217 1,184 1,189 41,300
2019/04/17 1,198 1,208 1,183 1,189 40,200
2019/04/16 1,182 1,195 1,175 1,188 56,300
2019/04/15 1,188 1,206 1,182 1,185 68,900
2019/04/12 1,190 1,203 1,186 1,187 29,900
2019/04/11 1,206 1,209 1,188 1,195 53,600
2019/04/10 1,218 1,222 1,205 1,213 41,100
2019/04/09 1,240 1,242 1,215 1,221 28,500
2019/04/08 1,244 1,251 1,234 1,240 16,200
2019/04/05 1,262 1,268 1,236 1,242 14,300
2019/04/04 1,228 1,264 1,228 1,264 24,300
2019/04/03 1,224 1,242 1,204 1,239 39,100
2019/04/02 1,258 1,260 1,219 1,219 50,800
2019/04/01 1,258 1,289 1,254 1,254 40,700
2019/03/29 1,284 1,289 1,246 1,253 32,800
2019/03/28 1,261 1,294 1,237 1,284 87,200
2019/03/27 1,240 1,263 1,228 1,261 92,700
2019/03/26 1,329 1,336 1,305 1,305 164,300
2019/03/25 1,310 1,332 1,296 1,328 140,100
2019/03/22 1,300 1,314 1,295 1,310 57,400
2019/03/20 1,290 1,301 1,283 1,294 56,300
2019/03/19 1,283 1,292 1,278 1,282 66,200
2019/03/18 1,269 1,286 1,265 1,281 69,400
2019/03/15 1,242 1,265 1,241 1,253 61,300
2019/03/14 1,276 1,276 1,233 1,241 115,600
2019/03/13 1,302 1,302 1,265 1,267 122,300
2019/03/12 1,315 1,322 1,297 1,299 67,100
2019/03/11 1,315 1,315 1,287 1,303 74,100
2019/03/08 1,330 1,334 1,296 1,298 125,800
2019/03/07 1,349 1,355 1,334 1,339 46,400
2019/03/06 1,342 1,349 1,332 1,349 36,500
2019/03/05 1,334 1,341 1,327 1,340 34,200
2019/03/04 1,335 1,339 1,330 1,334 50,100
2019/03/01 1,344 1,345 1,329 1,333 36,400
2019/02/28 1,355 1,356 1,337 1,337 33,000
2019/02/27 1,329 1,352 1,326 1,348 48,900
2019/02/26 1,343 1,352 1,310 1,322 76,300
2019/02/25 1,310 1,342 1,309 1,330 91,900
2019/02/22 1,297 1,305 1,289 1,294 81,800
2019/02/21 1,312 1,312 1,297 1,299 75,300
2019/02/20 1,315 1,319 1,303 1,311 39,700
2019/02/19 1,300 1,309 1,298 1,308 46,500
2019/02/18 1,320 1,325 1,298 1,302 62,800
2019/02/15 1,296 1,309 1,286 1,307 46,900
2019/02/14 1,310 1,311 1,293 1,297 59,500
2019/02/13 1,321 1,342 1,302 1,304 58,700
2019/02/12 1,328 1,350 1,299 1,307 88,100
2019/02/08 1,303 1,323 1,293 1,296 105,300
2019/02/07 1,348 1,354 1,318 1,324 71,200
2019/02/06 1,364 1,372 1,325 1,348 77,100
2019/02/05 1,328 1,355 1,316 1,349 97,600
2019/02/04 1,320 1,331 1,307 1,308 49,000
2019/02/01 1,320 1,320 1,288 1,300 87,000
2019/01/31 1,318 1,320 1,300 1,303 50,100
2019/01/30 1,346 1,346 1,298 1,298 136,300
2019/01/29 1,327 1,363 1,312 1,350 166,800
2019/01/28 1,401 1,401 1,328 1,335 189,100
2019/01/25 1,330 1,355 1,311 1,350 284,400
2019/01/24 1,454 1,464 1,272 1,290 1,150,600
2019/01/23 1,334 1,334 1,334 1,334 18,700
2019/01/22 1,034 1,034 1,034 1,034 4,400
2019/01/21 932 932 876 884 34,800
2019/01/18 895 919 894 909 47,800
2019/01/17 828 870 827 869 44,500
2019/01/16 830 831 803 813 14,300
2019/01/15 830 830 814 824 10,000
2019/01/11 830 831 806 819 25,700
2019/01/10 817 817 785 800 37,800
2019/01/09 824 855 809 837 36,900
2019/01/08 770 834 770 816 26,700
2019/01/07 780 794 772 777 35,400
2019/01/04 794 794 740 751 20,200

このページの先頭へ