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
2021/12/30 1,139 1,143 1,128 1,136 9,700
2021/12/29 1,114 1,137 1,114 1,137 15,300
2021/12/28 1,120 1,123 1,114 1,122 13,500
2021/12/27 1,110 1,117 1,100 1,114 20,500
2021/12/24 1,110 1,110 1,102 1,107 7,400
2021/12/23 1,110 1,110 1,096 1,107 7,400
2021/12/22 1,099 1,106 1,090 1,100 12,200
2021/12/21 1,084 1,092 1,066 1,088 16,000
2021/12/20 1,090 1,090 1,065 1,065 25,000
2021/12/17 1,121 1,121 1,091 1,096 18,400
2021/12/16 1,097 1,121 1,097 1,121 17,600
2021/12/15 1,086 1,099 1,086 1,097 13,500
2021/12/14 1,098 1,098 1,081 1,086 16,800
2021/12/13 1,099 1,099 1,081 1,092 19,500
2021/12/10 1,100 1,103 1,069 1,077 26,800
2021/12/09 1,102 1,105 1,084 1,105 22,600
2021/12/08 1,105 1,109 1,092 1,106 23,000
2021/12/07 1,086 1,106 1,086 1,106 26,900
2021/12/06 1,068 1,090 1,067 1,068 22,600
2021/12/03 1,070 1,075 1,055 1,068 14,600
2021/12/02 1,055 1,080 1,055 1,068 20,500
2021/12/01 1,068 1,071 1,045 1,059 24,400
2021/11/30 1,074 1,100 1,038 1,038 47,500
2021/11/29 1,071 1,094 1,065 1,073 25,300
2021/11/26 1,108 1,108 1,083 1,086 26,200
2021/11/25 1,082 1,105 1,082 1,103 11,500
2021/11/24 1,101 1,108 1,088 1,088 8,800
2021/11/22 1,078 1,101 1,076 1,101 12,100
2021/11/19 1,086 1,086 1,070 1,076 11,800
2021/11/18 1,099 1,099 1,084 1,087 5,900
2021/11/17 1,109 1,109 1,087 1,087 8,000
2021/11/16 1,106 1,113 1,104 1,109 13,100
2021/11/15 1,091 1,108 1,091 1,104 18,900
2021/11/12 1,081 1,105 1,081 1,094 18,500
2021/11/11 1,087 1,090 1,080 1,080 5,400
2021/11/10 1,080 1,087 1,073 1,087 11,900
2021/11/09 1,093 1,095 1,080 1,081 9,100
2021/11/08 1,110 1,110 1,091 1,094 26,200
2021/11/05 1,079 1,079 1,058 1,060 7,600
2021/11/04 1,067 1,080 1,065 1,080 14,100
2021/11/02 1,052 1,070 1,052 1,068 15,100
2021/11/01 1,062 1,062 1,040 1,057 26,200
2021/10/29 1,063 1,064 1,048 1,060 19,300
2021/10/28 1,046 1,073 1,046 1,063 97,900
2021/10/27 1,054 1,054 1,042 1,045 12,300
2021/10/26 1,052 1,063 1,052 1,062 10,100
2021/10/25 1,057 1,059 1,042 1,043 14,700
2021/10/22 1,057 1,065 1,053 1,057 13,800
2021/10/21 1,055 1,064 1,050 1,061 11,000
2021/10/20 1,070 1,070 1,055 1,059 18,400
2021/10/19 1,063 1,070 1,056 1,070 12,300
2021/10/18 1,076 1,076 1,045 1,056 24,000
2021/10/15 1,069 1,069 1,051 1,069 15,300
2021/10/14 1,040 1,047 1,031 1,047 11,300
2021/10/13 1,051 1,052 1,036 1,039 24,400
2021/10/12 1,070 1,070 1,050 1,050 13,000
2021/10/11 1,053 1,069 1,044 1,069 13,800
2021/10/08 1,039 1,048 1,033 1,043 27,900
2021/10/07 1,033 1,034 1,018 1,021 17,100
2021/10/06 1,030 1,041 1,022 1,028 16,500
2021/10/05 1,017 1,029 1,013 1,018 21,600
2021/10/04 1,035 1,035 1,009 1,017 29,300
2021/10/01 1,054 1,054 1,029 1,031 30,700
2021/09/30 1,064 1,066 1,056 1,056 10,700
2021/09/29 1,056 1,071 1,050 1,065 27,600
2021/09/28 1,077 1,081 1,058 1,081 68,200
2021/09/27 1,081 1,084 1,066 1,072 30,200
2021/09/24 1,055 1,084 1,055 1,084 43,400
2021/09/22 1,045 1,059 1,041 1,045 24,300
2021/09/21 1,043 1,065 1,028 1,046 34,900
2021/09/17 1,056 1,064 1,044 1,054 33,000
2021/09/16 1,100 1,100 1,055 1,073 39,100
2021/09/15 1,120 1,121 1,085 1,090 36,000
2021/09/14 1,135 1,141 1,108 1,141 46,900
2021/09/13 1,105 1,135 1,104 1,135 46,900
2021/09/10 1,106 1,116 1,100 1,116 34,600
2021/09/09 1,105 1,110 1,095 1,109 27,300
2021/09/08 1,099 1,111 1,095 1,111 35,300
2021/09/07 1,100 1,102 1,089 1,097 27,400
2021/09/06 1,092 1,100 1,089 1,093 23,200
2021/09/03 1,079 1,093 1,076 1,089 17,900
2021/09/02 1,080 1,089 1,075 1,079 17,500
2021/09/01 1,055 1,085 1,055 1,085 23,000
2021/08/31 1,090 1,092 1,060 1,060 31,700
2021/08/30 1,076 1,094 1,072 1,094 36,200
2021/08/27 1,076 1,077 1,065 1,076 21,000
2021/08/26 1,058 1,076 1,055 1,076 11,500
2021/08/25 1,063 1,066 1,049 1,053 16,500
2021/08/24 1,053 1,069 1,053 1,068 22,200
2021/08/23 1,027 1,054 1,027 1,053 19,500
2021/08/20 1,032 1,052 1,023 1,030 22,600
2021/08/19 1,057 1,059 1,018 1,022 34,300
2021/08/18 1,032 1,058 1,029 1,058 14,100
2021/08/17 1,050 1,050 1,030 1,032 13,200
2021/08/16 1,067 1,067 1,046 1,046 25,300
2021/08/13 1,047 1,068 1,043 1,068 30,800
2021/08/12 1,030 1,045 1,029 1,045 29,600
2021/08/11 1,035 1,039 1,011 1,034 29,300
2021/08/10 1,007 1,051 1,006 1,038 42,000
2021/08/06 1,008 1,009 999 999 10,700
2021/08/05 1,006 1,019 1,001 1,016 9,500
2021/08/04 1,002 1,006 998 1,006 10,600
2021/08/03 1,010 1,012 999 1,000 17,700
2021/08/02 1,020 1,021 1,008 1,008 18,400
2021/07/30 1,028 1,028 1,010 1,015 14,500
2021/07/29 1,023 1,028 1,013 1,028 11,800
2021/07/28 1,021 1,021 1,013 1,019 6,900
2021/07/27 1,018 1,024 1,009 1,024 11,000
2021/07/26 1,015 1,021 1,009 1,015 7,400
2021/07/21 1,018 1,018 1,007 1,011 7,700
2021/07/20 1,009 1,009 1,001 1,002 14,100
2021/07/19 1,018 1,018 1,009 1,014 9,100
2021/07/16 1,017 1,025 1,014 1,018 7,800
2021/07/15 1,030 1,030 1,018 1,018 13,800
2021/07/14 1,018 1,030 1,015 1,030 16,700
2021/07/13 1,010 1,027 1,009 1,018 28,000
2021/07/12 1,008 1,012 1,002 1,012 25,300
2021/07/09 993 1,000 985 998 34,800
2021/07/08 1,003 1,006 995 995 24,600
2021/07/07 1,000 1,010 1,000 1,000 17,900
2021/07/06 1,001 1,008 1,001 1,004 7,900
2021/07/05 1,004 1,009 1,000 1,001 18,100
2021/07/02 984 1,006 984 1,004 24,400
2021/07/01 987 988 983 984 20,200
2021/06/30 992 995 986 986 21,900
2021/06/29 995 1,007 991 993 30,800
2021/06/28 999 1,000 992 1,000 19,100
2021/06/25 996 998 990 993 14,600
2021/06/24 997 999 991 996 19,000
2021/06/23 1,006 1,010 998 1,000 18,800
2021/06/22 1,004 1,009 999 1,002 22,600
2021/06/21 987 996 981 991 36,700
2021/06/18 1,009 1,010 991 991 27,500
2021/06/17 1,016 1,019 1,009 1,009 17,300
2021/06/16 1,004 1,015 1,001 1,012 27,200
2021/06/15 1,007 1,012 1,000 1,000 12,600
2021/06/14 1,010 1,010 997 1,009 21,000
2021/06/11 1,010 1,010 995 997 29,100
2021/06/10 1,008 1,008 997 1,006 22,200
2021/06/09 999 1,010 996 1,007 23,500
2021/06/08 985 999 978 997 23,600
2021/06/07 987 988 976 982 17,600
2021/06/04 977 981 971 975 20,600
2021/06/03 975 978 970 973 13,700
2021/06/02 954 979 951 971 40,000
2021/06/01 958 959 950 954 38,700
2021/05/31 978 978 957 957 42,300
2021/05/28 965 979 963 978 40,600
2021/05/27 990 990 965 965 62,200
2021/05/26 993 998 988 991 32,600
2021/05/25 1,000 1,000 993 995 24,400
2021/05/24 1,001 1,010 998 1,002 26,900
2021/05/21 1,009 1,012 998 1,000 28,800
2021/05/20 998 1,009 997 1,004 17,300
2021/05/19 1,000 1,007 992 998 20,400
2021/05/18 988 1,006 982 1,004 39,500
2021/05/17 1,004 1,004 985 988 40,200
2021/05/14 1,003 1,010 991 991 35,300
2021/05/13 992 1,002 987 988 50,300
2021/05/12 1,002 1,014 992 995 60,200
2021/05/11 1,017 1,023 1,002 1,008 42,400
2021/05/10 1,040 1,041 1,017 1,022 55,800
2021/05/07 1,052 1,055 1,042 1,042 25,700
2021/05/06 1,030 1,046 1,027 1,042 18,200
2021/04/30 1,016 1,034 1,012 1,025 25,200
2021/04/28 1,027 1,029 1,015 1,016 29,900
2021/04/27 1,041 1,043 1,028 1,029 32,300
2021/04/26 1,059 1,060 1,040 1,040 34,800
2021/04/23 1,064 1,067 1,055 1,058 13,600
2021/04/22 1,065 1,071 1,052 1,064 23,900
2021/04/21 1,078 1,078 1,052 1,065 40,400
2021/04/20 1,113 1,113 1,081 1,084 51,000
2021/04/19 1,119 1,120 1,111 1,115 20,000
2021/04/16 1,117 1,129 1,115 1,118 20,900
2021/04/15 1,120 1,121 1,112 1,119 17,200
2021/04/14 1,112 1,129 1,109 1,120 28,600
2021/04/13 1,117 1,131 1,112 1,112 28,800
2021/04/12 1,148 1,149 1,115 1,115 33,900
2021/04/09 1,140 1,153 1,131 1,148 29,200
2021/04/08 1,146 1,147 1,130 1,137 42,000
2021/04/07 1,127 1,145 1,118 1,125 38,900
2021/04/06 1,156 1,156 1,125 1,139 28,300
2021/04/05 1,146 1,171 1,138 1,144 26,300
2021/04/02 1,158 1,158 1,143 1,152 18,200
2021/04/01 1,177 1,177 1,149 1,158 27,000
2021/03/31 1,190 1,207 1,175 1,176 28,200
2021/03/30 1,171 1,209 1,159 1,209 92,300
2021/03/29 1,225 1,228 1,179 1,192 168,500
2021/03/26 1,230 1,235 1,218 1,223 67,800
2021/03/25 1,205 1,232 1,202 1,232 47,200
2021/03/24 1,237 1,237 1,185 1,203 45,200
2021/03/23 1,247 1,247 1,227 1,234 47,000
2021/03/22 1,229 1,248 1,221 1,243 77,500
2021/03/19 1,190 1,229 1,189 1,229 65,200
2021/03/18 1,199 1,206 1,182 1,205 44,200
2021/03/17 1,169 1,199 1,167 1,199 35,700
2021/03/16 1,166 1,170 1,161 1,169 25,600
2021/03/15 1,158 1,165 1,151 1,165 51,300
2021/03/12 1,145 1,155 1,141 1,154 43,200
2021/03/11 1,133 1,158 1,130 1,153 32,500
2021/03/10 1,140 1,142 1,116 1,133 45,000
2021/03/09 1,155 1,156 1,133 1,140 42,000
2021/03/08 1,134 1,154 1,130 1,146 51,600
2021/03/05 1,121 1,126 1,111 1,123 55,900
2021/03/04 1,124 1,130 1,112 1,124 30,900
2021/03/03 1,130 1,130 1,117 1,127 35,000
2021/03/02 1,142 1,142 1,128 1,134 33,700
2021/03/01 1,126 1,133 1,121 1,128 32,500
2021/02/26 1,120 1,134 1,111 1,124 30,900
2021/02/25 1,125 1,135 1,113 1,131 27,000
2021/02/24 1,114 1,124 1,109 1,111 34,400
2021/02/22 1,112 1,123 1,112 1,115 26,400
2021/02/19 1,124 1,127 1,112 1,118 30,000
2021/02/18 1,154 1,154 1,126 1,127 32,600
2021/02/17 1,141 1,151 1,140 1,144 18,700
2021/02/16 1,165 1,165 1,131 1,140 40,900
2021/02/15 1,161 1,166 1,152 1,163 21,100
2021/02/12 1,138 1,168 1,138 1,156 46,800
2021/02/10 1,164 1,164 1,123 1,125 79,900
2021/02/09 1,199 1,200 1,159 1,164 70,900
2021/02/08 1,218 1,218 1,175 1,196 81,900
2021/02/05 1,233 1,241 1,214 1,217 48,200
2021/02/04 1,222 1,232 1,216 1,227 21,700
2021/02/03 1,228 1,230 1,214 1,223 31,100
2021/02/02 1,205 1,232 1,196 1,231 53,800
2021/02/01 1,199 1,208 1,193 1,203 21,900
2021/01/29 1,192 1,216 1,192 1,202 38,900
2021/01/28 1,203 1,214 1,180 1,185 164,500
2021/01/27 1,224 1,228 1,216 1,217 40,000
2021/01/26 1,220 1,228 1,212 1,228 36,100
2021/01/25 1,213 1,228 1,203 1,225 51,700
2021/01/22 1,208 1,214 1,192 1,195 44,200
2021/01/21 1,230 1,238 1,209 1,214 30,900
2021/01/20 1,208 1,232 1,199 1,227 62,400
2021/01/19 1,198 1,207 1,192 1,199 39,400
2021/01/18 1,199 1,203 1,192 1,198 30,100
2021/01/15 1,205 1,206 1,191 1,203 22,500
2021/01/14 1,206 1,209 1,189 1,205 44,500
2021/01/13 1,205 1,211 1,194 1,202 41,500
2021/01/12 1,200 1,208 1,186 1,207 37,500
2021/01/08 1,193 1,200 1,182 1,200 41,400
2021/01/07 1,185 1,197 1,182 1,191 22,200
2021/01/06 1,180 1,196 1,175 1,181 28,700
2021/01/05 1,185 1,186 1,171 1,175 20,100
2021/01/04 1,184 1,188 1,168 1,177 34,000

このページの先頭へ