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
2022/12/30 871 886 865 883 20,300
2022/12/29 860 872 852 870 19,400
2022/12/28 866 866 849 860 51,000
2022/12/27 878 879 864 867 25,500
2022/12/26 870 879 870 878 28,000
2022/12/23 862 872 861 866 16,500
2022/12/22 881 882 860 865 43,600
2022/12/21 860 885 860 881 75,200
2022/12/20 869 869 854 860 29,300
2022/12/19 860 871 860 864 20,300
2022/12/16 856 865 856 865 23,000
2022/12/15 854 863 854 862 18,300
2022/12/14 850 857 850 857 16,600
2022/12/13 858 862 849 849 35,800
2022/12/12 849 860 848 855 18,700
2022/12/09 845 852 845 849 17,100
2022/12/08 844 852 835 849 32,400
2022/12/07 840 848 840 844 25,500
2022/12/06 847 849 841 841 23,700
2022/12/05 849 851 846 847 18,500
2022/12/02 859 859 846 848 31,800
2022/12/01 865 866 857 864 17,300
2022/11/30 870 870 860 860 18,000
2022/11/29 885 885 870 870 26,000
2022/11/28 888 888 883 888 20,300
2022/11/25 876 884 874 884 19,200
2022/11/24 870 877 869 877 26,700
2022/11/22 859 870 859 870 30,200
2022/11/21 855 860 852 859 20,100
2022/11/18 848 858 847 855 28,400
2022/11/17 846 848 843 848 14,400
2022/11/16 845 846 837 846 29,800
2022/11/15 846 850 841 847 19,600
2022/11/14 853 859 846 851 29,600
2022/11/11 833 854 833 853 45,900
2022/11/10 835 839 831 831 15,900
2022/11/09 836 843 835 839 21,600
2022/11/08 823 836 822 836 32,000
2022/11/07 830 831 822 823 24,800
2022/11/04 840 840 824 826 34,200
2022/11/02 840 847 837 841 25,900
2022/11/01 841 844 834 838 24,400
2022/10/31 835 842 832 839 24,900
2022/10/28 824 834 823 833 125,900
2022/10/27 835 836 826 826 38,500
2022/10/26 827 839 827 836 34,000
2022/10/25 832 833 821 830 50,800
2022/10/24 836 837 827 828 40,400
2022/10/21 836 839 833 834 32,200
2022/10/20 844 850 835 843 31,000
2022/10/19 843 855 837 852 29,000
2022/10/18 837 844 834 844 33,400
2022/10/17 835 841 830 836 36,700
2022/10/14 840 841 830 840 54,400
2022/10/13 850 850 827 829 76,100
2022/10/12 880 880 854 862 52,600
2022/10/11 891 908 881 888 56,800
2022/10/07 887 906 883 906 34,400
2022/10/06 885 895 882 887 35,200
2022/10/05 887 895 879 891 34,800
2022/10/04 868 878 859 877 38,800
2022/10/03 835 855 826 855 61,000
2022/09/30 880 881 840 840 90,600
2022/09/29 890 893 873 883 50,300
2022/09/28 906 908 881 892 119,400
2022/09/27 911 918 909 913 39,000
2022/09/26 911 917 904 904 43,600
2022/09/22 913 920 909 919 30,300
2022/09/21 907 914 902 913 27,800
2022/09/20 897 908 897 907 29,200
2022/09/16 890 894 888 892 40,200
2022/09/15 896 896 890 892 38,200
2022/09/14 901 901 895 895 75,600
2022/09/13 909 910 906 906 30,000
2022/09/12 911 917 907 908 36,100
2022/09/09 923 926 905 907 99,400
2022/09/08 929 930 924 924 42,500
2022/09/07 930 932 926 926 33,100
2022/09/06 935 937 931 932 18,300
2022/09/05 932 937 930 933 14,000
2022/09/02 932 932 930 932 24,800
2022/09/01 940 941 931 931 61,900
2022/08/31 944 945 941 941 21,700
2022/08/30 945 950 945 945 24,900
2022/08/29 945 955 943 947 50,000
2022/08/26 950 954 950 954 8,300
2022/08/25 943 950 943 950 12,300
2022/08/24 951 951 942 942 20,100
2022/08/23 944 948 941 947 21,100
2022/08/22 952 952 947 947 27,100
2022/08/19 955 955 950 950 25,500
2022/08/18 952 953 950 951 16,700
2022/08/17 952 959 952 952 31,900
2022/08/16 954 956 951 951 16,700
2022/08/15 960 960 952 955 16,400
2022/08/12 960 960 952 954 28,400
2022/08/10 953 956 950 951 17,200
2022/08/09 970 974 952 952 26,700
2022/08/08 978 978 970 973 10,200
2022/08/05 970 978 968 970 14,400
2022/08/04 978 979 973 976 7,100
2022/08/03 985 985 975 975 11,300
2022/08/02 990 990 980 980 7,700
2022/08/01 997 997 981 990 12,600
2022/07/29 999 999 984 988 7,100
2022/07/28 994 998 984 998 19,900
2022/07/27 989 993 985 990 7,200
2022/07/26 989 996 984 988 9,200
2022/07/25 990 993 986 991 8,700
2022/07/22 995 996 991 994 9,700
2022/07/21 993 993 982 993 7,800
2022/07/20 987 991 982 990 15,700
2022/07/19 987 987 977 983 6,200
2022/07/15 990 990 976 976 8,800
2022/07/14 984 989 980 988 7,600
2022/07/13 982 990 977 990 9,200
2022/07/12 987 987 974 977 8,200
2022/07/11 972 988 972 988 17,300
2022/07/08 983 987 968 968 23,500
2022/07/07 976 982 971 973 10,700
2022/07/06 976 980 969 976 14,800
2022/07/05 978 978 970 972 10,400
2022/07/04 972 972 957 969 8,300
2022/07/01 962 962 947 952 12,600
2022/06/30 978 981 962 962 14,300
2022/06/29 955 990 955 990 36,000
2022/06/28 961 967 954 960 8,700
2022/06/27 960 960 952 955 8,700
2022/06/24 945 952 944 950 8,900
2022/06/23 948 955 942 943 8,500
2022/06/22 945 949 941 946 11,900
2022/06/21 944 952 934 940 34,600
2022/06/20 955 955 936 940 12,800
2022/06/17 940 946 935 936 22,700
2022/06/16 943 955 941 942 11,800
2022/06/15 949 957 943 943 17,500
2022/06/14 950 957 949 949 16,300
2022/06/13 956 965 955 956 14,700
2022/06/10 990 990 964 964 29,900
2022/06/09 983 987 980 987 10,300
2022/06/08 984 984 976 983 12,300
2022/06/07 979 983 975 981 6,800
2022/06/06 980 980 968 973 12,700
2022/06/03 980 986 974 979 7,200
2022/06/02 988 988 975 979 5,900
2022/06/01 981 990 980 988 10,100
2022/05/31 978 991 975 983 19,200
2022/05/30 978 1,002 971 1,002 50,900
2022/05/27 973 975 959 975 13,700
2022/05/26 959 975 959 961 10,900
2022/05/25 955 965 950 961 11,200
2022/05/24 966 969 954 954 6,100
2022/05/23 967 968 959 968 14,300
2022/05/20 940 964 940 964 19,700
2022/05/19 937 949 936 947 13,200
2022/05/18 942 946 939 946 11,800
2022/05/17 943 952 940 947 12,400
2022/05/16 949 955 941 943 15,300
2022/05/13 944 962 943 953 23,600
2022/05/12 950 957 943 948 23,600
2022/05/11 964 965 951 955 14,300
2022/05/10 940 964 935 964 31,700
2022/05/09 978 978 950 950 21,300
2022/05/06 980 984 971 978 21,500
2022/05/02 975 990 972 988 20,800
2022/04/28 967 991 959 987 24,000
2022/04/27 950 968 937 968 46,700
2022/04/26 955 958 953 953 5,600
2022/04/25 955 961 954 956 11,000
2022/04/22 973 975 963 970 14,200
2022/04/21 969 977 967 974 9,100
2022/04/20 965 973 965 967 10,600
2022/04/19 963 968 958 967 10,600
2022/04/18 945 962 945 960 12,200
2022/04/15 949 955 946 950 9,700
2022/04/14 954 958 943 947 8,000
2022/04/13 944 954 944 954 15,100
2022/04/12 945 950 941 941 18,700
2022/04/11 964 964 948 952 10,300
2022/04/08 948 963 947 963 26,700
2022/04/07 959 959 943 944 19,700
2022/04/06 966 968 959 963 11,200
2022/04/05 967 968 957 966 16,600
2022/04/04 954 962 952 957 13,100
2022/04/01 937 958 933 954 26,900
2022/03/31 949 953 945 945 32,400
2022/03/30 960 970 951 959 59,000
2022/03/29 991 997 980 990 111,200
2022/03/28 994 994 983 991 69,200
2022/03/25 990 995 981 994 61,200
2022/03/24 977 989 971 985 35,100
2022/03/23 970 989 970 982 44,600
2022/03/22 969 976 962 963 54,400
2022/03/18 958 966 953 964 55,600
2022/03/17 970 971 950 955 51,900
2022/03/16 958 970 949 955 42,800
2022/03/15 965 965 949 952 29,100
2022/03/14 948 959 938 955 29,700
2022/03/11 943 953 932 943 54,100
2022/03/10 950 954 929 954 62,900
2022/03/09 961 972 922 931 88,200
2022/03/08 961 980 954 961 63,200
2022/03/07 984 991 959 969 68,900
2022/03/04 1,002 1,002 980 997 83,900
2022/03/03 1,001 1,011 994 995 85,700
2022/03/02 1,043 1,043 999 999 95,800
2022/03/01 1,047 1,065 1,039 1,052 41,200
2022/02/28 1,042 1,049 1,035 1,037 33,800
2022/02/25 1,047 1,047 1,028 1,037 33,100
2022/02/24 1,022 1,041 1,018 1,037 41,400
2022/02/22 1,000 1,019 998 1,019 26,600
2022/02/21 1,012 1,014 997 1,007 61,700
2022/02/18 1,016 1,025 1,012 1,024 18,700
2022/02/17 1,025 1,029 1,010 1,021 28,600
2022/02/16 1,026 1,031 1,013 1,025 27,600
2022/02/15 1,040 1,048 1,010 1,012 49,400
2022/02/14 1,039 1,045 1,032 1,040 26,700
2022/02/10 1,036 1,049 1,034 1,039 27,200
2022/02/09 1,036 1,051 1,031 1,034 41,600
2022/02/08 1,072 1,078 1,035 1,035 44,900
2022/02/07 1,100 1,102 1,064 1,064 45,800
2022/02/04 1,125 1,135 1,108 1,117 32,900
2022/02/03 1,117 1,123 1,109 1,109 12,200
2022/02/02 1,092 1,117 1,089 1,114 16,100
2022/02/01 1,086 1,103 1,079 1,083 14,500
2022/01/31 1,075 1,087 1,073 1,086 13,300
2022/01/28 1,070 1,075 1,062 1,073 19,200
2022/01/27 1,084 1,084 1,045 1,045 33,700
2022/01/26 1,074 1,090 1,073 1,077 9,800
2022/01/25 1,100 1,100 1,064 1,064 22,000
2022/01/24 1,094 1,108 1,091 1,102 19,400
2022/01/21 1,076 1,097 1,069 1,093 31,400
2022/01/20 1,083 1,113 1,075 1,076 44,400
2022/01/19 1,118 1,126 1,082 1,082 32,200
2022/01/18 1,137 1,146 1,122 1,122 10,300
2022/01/17 1,140 1,159 1,139 1,142 13,300
2022/01/14 1,112 1,131 1,101 1,126 25,400
2022/01/13 1,138 1,138 1,115 1,115 20,900
2022/01/12 1,113 1,139 1,105 1,139 15,600
2022/01/11 1,099 1,101 1,084 1,099 14,900
2022/01/07 1,116 1,125 1,095 1,095 19,400
2022/01/06 1,121 1,124 1,107 1,108 14,700
2022/01/05 1,138 1,139 1,123 1,128 10,400
2022/01/04 1,138 1,149 1,126 1,138 14,800

このページの先頭へ