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
2020/12/30 1,155 1,177 1,145 1,167 24,400
2020/12/29 1,143 1,188 1,143 1,160 35,400
2020/12/28 1,148 1,164 1,128 1,131 50,000
2020/12/25 1,149 1,163 1,138 1,155 30,800
2020/12/24 1,145 1,149 1,133 1,149 19,600
2020/12/23 1,140 1,148 1,129 1,146 20,100
2020/12/22 1,141 1,149 1,124 1,140 33,800
2020/12/21 1,150 1,155 1,131 1,137 26,300
2020/12/18 1,155 1,155 1,125 1,142 31,900
2020/12/17 1,150 1,157 1,137 1,149 24,600
2020/12/16 1,150 1,154 1,136 1,146 16,600
2020/12/15 1,136 1,154 1,132 1,143 15,900
2020/12/14 1,141 1,150 1,131 1,131 21,300
2020/12/11 1,140 1,144 1,132 1,141 19,800
2020/12/10 1,149 1,151 1,140 1,147 15,500
2020/12/09 1,149 1,163 1,136 1,162 31,700
2020/12/08 1,139 1,152 1,130 1,138 25,500
2020/12/07 1,171 1,171 1,133 1,144 31,700
2020/12/04 1,165 1,169 1,143 1,156 37,100
2020/12/03 1,168 1,178 1,145 1,177 33,200
2020/12/02 1,169 1,177 1,152 1,170 40,300
2020/12/01 1,139 1,176 1,136 1,172 34,300
2020/11/30 1,149 1,155 1,132 1,139 38,300
2020/11/27 1,153 1,164 1,133 1,155 52,900
2020/11/26 1,142 1,166 1,140 1,153 28,300
2020/11/25 1,164 1,171 1,133 1,139 40,600
2020/11/24 1,163 1,169 1,148 1,163 47,100
2020/11/20 1,120 1,156 1,114 1,153 57,800
2020/11/19 1,108 1,121 1,093 1,120 53,900
2020/11/18 1,102 1,125 1,096 1,117 64,600
2020/11/17 1,105 1,107 1,079 1,099 44,000
2020/11/16 1,092 1,118 1,087 1,103 40,400
2020/11/13 1,109 1,113 1,076 1,087 29,300
2020/11/12 1,120 1,132 1,088 1,109 61,300
2020/11/11 1,086 1,133 1,055 1,120 105,000
2020/11/10 1,100 1,103 1,056 1,057 75,800
2020/11/09 1,046 1,102 1,039 1,088 109,800
2020/11/06 1,076 1,085 1,053 1,076 43,700
2020/11/05 1,059 1,075 1,048 1,075 32,800
2020/11/04 1,048 1,051 1,027 1,047 26,000
2020/11/02 1,039 1,048 1,021 1,032 34,000
2020/10/30 1,057 1,079 1,016 1,033 68,900
2020/10/29 1,030 1,064 1,023 1,064 43,400
2020/10/28 1,048 1,055 1,032 1,037 32,900
2020/10/27 1,022 1,044 1,016 1,044 33,000
2020/10/26 1,030 1,044 1,022 1,025 37,400
2020/10/23 1,045 1,060 1,022 1,043 49,300
2020/10/22 1,078 1,078 1,021 1,044 73,500
2020/10/21 1,081 1,096 1,075 1,080 36,400
2020/10/20 1,105 1,110 1,078 1,079 56,700
2020/10/19 1,115 1,122 1,097 1,109 58,600
2020/10/16 1,144 1,144 1,112 1,124 34,200
2020/10/15 1,150 1,154 1,131 1,141 33,100
2020/10/14 1,172 1,172 1,143 1,155 33,200
2020/10/13 1,188 1,189 1,169 1,172 33,100
2020/10/12 1,188 1,188 1,161 1,182 39,400
2020/10/09 1,174 1,184 1,150 1,179 43,000
2020/10/08 1,178 1,181 1,148 1,154 50,200
2020/10/07 1,130 1,184 1,126 1,184 95,200
2020/10/06 1,125 1,131 1,107 1,124 52,900
2020/10/05 1,115 1,149 1,110 1,136 72,200
2020/10/02 1,115 1,127 1,092 1,106 88,500
2020/09/30 1,160 1,160 1,105 1,119 94,900
2020/09/29 1,165 1,172 1,138 1,163 86,300
2020/09/28 1,179 1,186 1,160 1,174 155,300
2020/09/25 1,116 1,179 1,116 1,179 151,300
2020/09/24 1,136 1,142 1,095 1,099 69,200
2020/09/23 1,139 1,155 1,124 1,136 119,100
2020/09/18 1,101 1,143 1,101 1,140 111,800
2020/09/17 1,110 1,131 1,100 1,102 107,800
2020/09/16 1,100 1,129 1,083 1,092 143,700
2020/09/15 1,062 1,099 1,062 1,094 84,500
2020/09/14 1,040 1,088 1,036 1,070 110,100
2020/09/11 1,036 1,046 1,013 1,038 130,100
2020/09/10 1,051 1,058 1,015 1,022 161,000
2020/09/09 997 1,073 985 1,064 408,400
2020/09/08 1,030 1,035 995 1,007 510,200
2020/09/07 1,191 1,216 1,100 1,101 465,000
2020/09/04 1,250 1,282 1,238 1,281 82,200
2020/09/03 1,299 1,299 1,262 1,264 62,700
2020/09/02 1,305 1,310 1,272 1,297 74,500
2020/09/01 1,335 1,335 1,285 1,301 143,800
2020/08/31 1,363 1,371 1,303 1,339 167,700
2020/08/28 1,308 1,395 1,302 1,345 407,100
2020/08/28 1 -> 2.00 分割
2020/08/27 2,470 2,521 2,468 2,495 43,200
2020/08/26 2,559 2,559 2,446 2,481 88,300
2020/08/25 2,686 2,690 2,560 2,560 94,700
2020/08/24 2,679 2,704 2,662 2,686 61,000
2020/08/21 2,645 2,686 2,641 2,666 45,300
2020/08/20 2,631 2,690 2,617 2,645 48,700
2020/08/19 2,610 2,735 2,533 2,670 141,900
2020/08/18 2,487 2,615 2,461 2,610 92,800
2020/08/17 2,299 2,445 2,290 2,440 74,800
2020/08/14 2,260 2,298 2,256 2,289 45,100
2020/08/13 2,248 2,289 2,213 2,258 61,100
2020/08/12 2,260 2,271 2,206 2,212 82,000
2020/08/11 2,207 2,300 2,202 2,261 231,400
2020/08/07 2,090 2,098 2,029 2,059 14,600
2020/08/06 2,001 2,099 2,001 2,089 24,200
2020/08/05 2,004 2,024 1,977 2,024 14,200
2020/08/04 1,999 2,018 1,960 1,984 15,000
2020/08/03 1,910 1,996 1,910 1,973 15,200
2020/07/31 1,967 1,971 1,903 1,906 32,500
2020/07/30 2,040 2,041 1,970 1,998 24,000
2020/07/29 2,064 2,064 2,022 2,044 7,600
2020/07/28 2,059 2,067 2,023 2,063 16,300
2020/07/27 2,049 2,059 2,029 2,059 11,300
2020/07/22 2,050 2,050 2,014 2,044 9,700
2020/07/21 2,021 2,050 1,995 2,050 16,300
2020/07/20 2,046 2,046 1,959 2,021 25,300
2020/07/17 2,067 2,067 2,011 2,015 13,200
2020/07/16 2,048 2,094 2,040 2,067 14,300
2020/07/15 2,023 2,047 2,007 2,038 20,000
2020/07/14 2,040 2,040 1,995 2,023 12,900
2020/07/13 2,030 2,045 2,011 2,044 11,500
2020/07/10 2,089 2,089 2,014 2,024 21,600
2020/07/09 2,071 2,110 2,064 2,090 17,200
2020/07/08 2,119 2,124 2,069 2,071 30,500
2020/07/07 2,045 2,125 2,037 2,122 51,400
2020/07/06 2,000 2,043 1,999 2,037 24,200
2020/07/03 1,984 2,012 1,955 1,988 13,600
2020/07/02 2,006 2,014 1,926 1,952 30,900
2020/07/01 2,000 2,035 1,994 2,017 20,800
2020/06/30 2,040 2,040 1,992 2,000 21,100
2020/06/29 1,993 2,029 1,978 2,025 19,500
2020/06/26 1,999 2,016 1,985 2,002 10,300
2020/06/25 1,990 2,019 1,975 1,998 16,900
2020/06/24 2,001 2,033 1,995 2,012 10,800
2020/06/23 2,054 2,054 1,986 2,014 21,100
2020/06/22 2,052 2,059 2,009 2,049 16,900
2020/06/19 2,039 2,058 1,996 2,052 30,400
2020/06/18 1,996 2,045 1,961 2,040 35,800
2020/06/17 1,950 1,997 1,909 1,996 18,400
2020/06/16 1,939 1,967 1,905 1,957 26,700
2020/06/15 1,920 1,967 1,842 1,861 38,000
2020/06/12 1,800 1,913 1,800 1,909 41,000
2020/06/11 1,989 1,989 1,914 1,918 20,400
2020/06/10 1,976 1,989 1,948 1,989 9,500
2020/06/09 2,001 2,011 1,970 1,978 23,800
2020/06/08 2,016 2,020 1,982 2,016 27,000
2020/06/05 1,978 1,986 1,938 1,976 41,400
2020/06/04 2,096 2,096 1,973 1,998 46,500
2020/06/03 2,137 2,148 2,054 2,081 50,900
2020/06/02 2,048 2,136 2,048 2,126 52,900
2020/06/01 1,998 2,064 1,960 2,048 44,300
2020/05/29 1,941 2,017 1,941 2,001 41,200
2020/05/28 1,945 1,974 1,920 1,965 39,700
2020/05/27 1,951 1,953 1,908 1,941 29,700
2020/05/26 1,921 1,978 1,921 1,950 46,300
2020/05/25 1,803 1,912 1,803 1,908 44,000
2020/05/22 1,800 1,806 1,775 1,798 15,400
2020/05/21 1,792 1,805 1,765 1,796 22,900
2020/05/20 1,776 1,795 1,761 1,771 17,200
2020/05/19 1,760 1,784 1,722 1,784 37,100
2020/05/18 1,719 1,745 1,715 1,728 25,900
2020/05/15 1,728 1,740 1,678 1,725 31,400
2020/05/14 1,755 1,760 1,686 1,688 44,200
2020/05/13 1,677 1,762 1,655 1,745 60,700
2020/05/12 1,706 1,736 1,672 1,678 45,800
2020/05/11 1,634 1,806 1,628 1,708 166,500
2020/05/08 1,550 1,613 1,512 1,584 103,300
2020/05/07 1,492 1,549 1,489 1,531 69,200
2020/05/01 1,460 1,499 1,445 1,485 40,500
2020/04/30 1,475 1,517 1,465 1,471 102,100
2020/04/28 1,447 1,459 1,428 1,445 70,700
2020/04/27 1,430 1,459 1,423 1,447 88,100
2020/04/24 1,456 1,456 1,404 1,421 104,900
2020/04/23 1,520 1,530 1,470 1,474 94,600
2020/04/22 1,585 1,585 1,505 1,520 99,100
2020/04/21 1,680 1,716 1,559 1,611 222,700
2020/04/20 1,575 1,588 1,527 1,538 44,000
2020/04/17 1,620 1,626 1,570 1,575 37,000
2020/04/16 1,590 1,614 1,570 1,614 18,400
2020/04/15 1,600 1,627 1,579 1,595 20,800
2020/04/14 1,551 1,600 1,548 1,591 24,300
2020/04/13 1,567 1,586 1,548 1,560 21,600
2020/04/10 1,550 1,593 1,537 1,593 23,000
2020/04/09 1,584 1,593 1,537 1,561 32,700
2020/04/08 1,495 1,582 1,441 1,565 50,600
2020/04/07 1,485 1,538 1,432 1,493 49,700
2020/04/06 1,386 1,430 1,344 1,425 68,900
2020/04/03 1,472 1,495 1,386 1,413 72,300
2020/04/02 1,586 1,625 1,490 1,492 69,000
2020/04/01 1,738 1,738 1,572 1,586 93,600
2020/03/31 1,680 1,750 1,680 1,750 60,300
2020/03/30 1,732 1,747 1,653 1,672 134,600
2020/03/27 1,970 1,970 1,881 1,927 237,300
2020/03/26 1,932 1,949 1,880 1,927 68,300
2020/03/25 1,950 1,979 1,862 1,939 71,800
2020/03/24 1,717 1,770 1,697 1,770 66,500
2020/03/23 1,670 1,692 1,592 1,677 87,600
2020/03/19 1,735 1,741 1,590 1,642 96,800
2020/03/18 1,798 1,806 1,673 1,695 110,500
2020/03/17 1,601 1,780 1,601 1,737 95,400
2020/03/16 1,679 1,729 1,630 1,666 113,000
2020/03/13 1,623 1,716 1,568 1,614 128,900
2020/03/12 1,790 1,874 1,750 1,783 102,000
2020/03/11 1,928 1,965 1,822 1,843 77,300
2020/03/10 1,761 1,909 1,705 1,884 127,400
2020/03/09 1,900 1,904 1,770 1,801 176,400
2020/03/06 1,974 2,010 1,951 1,974 71,700
2020/03/05 2,014 2,072 1,990 2,027 103,000
2020/03/04 1,886 1,990 1,881 1,974 89,100
2020/03/03 1,989 1,998 1,864 1,887 85,300
2020/03/02 1,763 1,969 1,762 1,909 170,000
2020/02/28 1,832 1,918 1,758 1,769 206,900
2020/02/27 2,108 2,120 1,932 1,940 149,400
2020/02/26 2,081 2,133 2,068 2,115 74,600
2020/02/25 2,093 2,190 2,070 2,129 71,900
2020/02/21 2,223 2,246 2,204 2,223 39,900
2020/02/20 2,270 2,294 2,200 2,225 55,700
2020/02/19 2,150 2,265 2,149 2,238 55,200
2020/02/18 2,155 2,175 2,101 2,132 52,400
2020/02/17 2,180 2,210 2,154 2,184 45,500
2020/02/14 2,231 2,258 2,163 2,202 71,900
2020/02/13 2,348 2,355 2,241 2,267 95,100
2020/02/12 2,230 2,358 2,230 2,341 155,800
2020/02/10 2,100 2,220 2,095 2,207 167,400
2020/02/07 2,000 2,028 1,957 1,982 65,200
2020/02/06 2,023 2,028 1,992 1,998 49,300
2020/02/05 2,027 2,036 1,986 1,999 38,200
2020/02/04 1,984 2,004 1,972 2,000 31,200
2020/02/03 1,907 1,996 1,886 1,991 63,700
2020/01/31 1,967 1,995 1,934 1,947 50,800
2020/01/30 2,003 2,028 1,928 1,974 106,800
2020/01/29 2,080 2,100 1,984 2,009 77,900
2020/01/28 2,049 2,068 1,997 2,052 119,500
2020/01/27 1,991 2,102 1,958 2,073 103,900
2020/01/24 2,196 2,196 2,029 2,040 165,000
2020/01/23 2,168 2,238 2,157 2,200 137,200
2020/01/22 2,050 2,135 2,040 2,135 61,300
2020/01/21 2,026 2,065 2,016 2,035 70,300
2020/01/20 1,932 2,066 1,930 2,026 105,600
2020/01/17 1,929 1,929 1,887 1,907 33,000
2020/01/16 1,905 1,951 1,884 1,906 60,300
2020/01/15 1,866 1,901 1,855 1,899 36,200
2020/01/14 1,891 1,904 1,865 1,866 52,900
2020/01/10 1,902 1,910 1,881 1,886 49,700
2020/01/09 1,818 1,900 1,814 1,900 81,900
2020/01/08 1,782 1,787 1,725 1,779 71,500
2020/01/07 1,731 1,764 1,721 1,758 45,500
2020/01/06 1,724 1,728 1,695 1,717 50,700

このページの先頭へ