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 |
---|---|---|---|---|---|
2023/12/29 | 510 | 519 | 510 | 516 | 55,800 |
2023/12/28 | 486 | 511 | 486 | 510 | 72,200 |
2023/12/27 | 482 | 487 | 482 | 484 | 185,300 |
2023/12/26 | 496 | 496 | 484 | 484 | 217,100 |
2023/12/25 | 500 | 501 | 495 | 495 | 174,200 |
2023/12/22 | 500 | 502 | 498 | 499 | 48,200 |
2023/12/21 | 498 | 502 | 497 | 498 | 42,300 |
2023/12/20 | 497 | 503 | 497 | 500 | 70,900 |
2023/12/19 | 499 | 499 | 493 | 495 | 94,800 |
2023/12/18 | 505 | 505 | 495 | 499 | 133,700 |
2023/12/15 | 502 | 508 | 502 | 508 | 58,700 |
2023/12/14 | 506 | 506 | 501 | 501 | 62,000 |
2023/12/13 | 504 | 507 | 502 | 504 | 65,100 |
2023/12/12 | 510 | 510 | 504 | 504 | 69,900 |
2023/12/11 | 510 | 512 | 507 | 508 | 58,100 |
2023/12/08 | 514 | 515 | 507 | 508 | 91,000 |
2023/12/07 | 520 | 520 | 513 | 513 | 94,400 |
2023/12/06 | 522 | 525 | 520 | 520 | 35,900 |
2023/12/05 | 524 | 526 | 522 | 522 | 28,300 |
2023/12/04 | 526 | 527 | 524 | 525 | 27,300 |
2023/12/01 | 528 | 528 | 525 | 528 | 23,600 |
2023/11/30 | 530 | 531 | 527 | 527 | 26,500 |
2023/11/29 | 533 | 534 | 530 | 530 | 28,500 |
2023/11/28 | 534 | 534 | 530 | 531 | 24,100 |
2023/11/27 | 533 | 535 | 531 | 534 | 32,100 |
2023/11/24 | 532 | 536 | 532 | 532 | 19,000 |
2023/11/22 | 533 | 538 | 533 | 534 | 28,000 |
2023/11/21 | 527 | 538 | 527 | 536 | 49,300 |
2023/11/20 | 522 | 531 | 522 | 527 | 42,800 |
2023/11/17 | 514 | 524 | 514 | 524 | 51,400 |
2023/11/16 | 518 | 520 | 513 | 515 | 41,200 |
2023/11/15 | 522 | 522 | 516 | 519 | 34,300 |
2023/11/14 | 522 | 523 | 518 | 519 | 36,200 |
2023/11/13 | 527 | 527 | 521 | 524 | 35,200 |
2023/11/10 | 523 | 530 | 523 | 530 | 20,800 |
2023/11/09 | 523 | 532 | 523 | 531 | 43,100 |
2023/11/08 | 523 | 529 | 518 | 529 | 51,200 |
2023/11/07 | 524 | 524 | 519 | 522 | 47,300 |
2023/11/06 | 525 | 526 | 521 | 522 | 43,600 |
2023/11/02 | 518 | 523 | 518 | 521 | 25,400 |
2023/11/01 | 519 | 524 | 517 | 518 | 32,000 |
2023/10/31 | 514 | 520 | 509 | 519 | 73,800 |
2023/10/30 | 525 | 528 | 511 | 511 | 156,800 |
2023/10/27 | 518 | 529 | 518 | 529 | 29,600 |
2023/10/26 | 525 | 526 | 517 | 518 | 33,500 |
2023/10/25 | 528 | 530 | 524 | 525 | 40,200 |
2023/10/24 | 525 | 530 | 517 | 528 | 40,900 |
2023/10/23 | 528 | 531 | 523 | 525 | 35,200 |
2023/10/20 | 532 | 534 | 529 | 530 | 23,300 |
2023/10/19 | 531 | 539 | 531 | 533 | 22,300 |
2023/10/18 | 530 | 542 | 530 | 540 | 31,700 |
2023/10/17 | 535 | 537 | 530 | 530 | 37,700 |
2023/10/16 | 538 | 538 | 531 | 531 | 34,400 |
2023/10/13 | 546 | 546 | 538 | 539 | 41,300 |
2023/10/12 | 547 | 548 | 546 | 546 | 20,300 |
2023/10/11 | 551 | 551 | 547 | 547 | 23,900 |
2023/10/10 | 552 | 556 | 551 | 552 | 23,600 |
2023/10/06 | 547 | 554 | 547 | 550 | 15,900 |
2023/10/05 | 541 | 554 | 541 | 548 | 33,400 |
2023/10/04 | 551 | 554 | 539 | 539 | 66,600 |
2023/10/03 | 560 | 560 | 553 | 554 | 49,200 |
2023/10/02 | 564 | 568 | 560 | 560 | 32,900 |
2023/09/29 | 565 | 566 | 563 | 566 | 21,100 |
2023/09/28 | 568 | 571 | 565 | 566 | 30,300 |
2023/09/27 | 566 | 572 | 566 | 572 | 66,300 |
2023/09/26 | 568 | 569 | 565 | 567 | 26,100 |
2023/09/25 | 568 | 571 | 567 | 567 | 33,400 |
2023/09/22 | 567 | 569 | 565 | 567 | 27,500 |
2023/09/21 | 567 | 571 | 566 | 568 | 28,500 |
2023/09/20 | 572 | 574 | 568 | 568 | 29,100 |
2023/09/19 | 572 | 575 | 570 | 575 | 18,300 |
2023/09/15 | 571 | 574 | 570 | 572 | 20,100 |
2023/09/14 | 574 | 575 | 570 | 571 | 23,100 |
2023/09/13 | 571 | 575 | 571 | 574 | 15,400 |
2023/09/12 | 570 | 574 | 570 | 573 | 11,600 |
2023/09/11 | 571 | 573 | 569 | 573 | 25,400 |
2023/09/08 | 572 | 575 | 571 | 571 | 25,400 |
2023/09/07 | 574 | 577 | 573 | 574 | 21,300 |
2023/09/06 | 574 | 577 | 573 | 577 | 30,900 |
2023/09/05 | 570 | 574 | 568 | 574 | 23,600 |
2023/09/04 | 567 | 574 | 566 | 572 | 47,800 |
2023/09/01 | 567 | 569 | 566 | 569 | 21,300 |
2023/08/31 | 567 | 570 | 566 | 567 | 18,600 |
2023/08/30 | 568 | 574 | 568 | 570 | 34,400 |
2023/08/29 | 568 | 569 | 563 | 567 | 22,100 |
2023/08/28 | 564 | 569 | 564 | 564 | 11,600 |
2023/08/25 | 561 | 569 | 560 | 566 | 17,600 |
2023/08/24 | 562 | 568 | 561 | 566 | 13,600 |
2023/08/23 | 555 | 563 | 555 | 561 | 16,300 |
2023/08/22 | 555 | 559 | 555 | 556 | 16,400 |
2023/08/21 | 552 | 557 | 552 | 555 | 13,400 |
2023/08/18 | 553 | 557 | 551 | 554 | 21,300 |
2023/08/17 | 555 | 557 | 553 | 553 | 32,200 |
2023/08/16 | 560 | 560 | 556 | 556 | 23,300 |
2023/08/15 | 560 | 561 | 558 | 560 | 22,000 |
2023/08/14 | 564 | 564 | 559 | 560 | 16,200 |
2023/08/10 | 558 | 564 | 557 | 562 | 13,700 |
2023/08/09 | 560 | 561 | 557 | 557 | 11,600 |
2023/08/08 | 567 | 567 | 560 | 561 | 19,200 |
2023/08/07 | 561 | 568 | 561 | 567 | 24,900 |
2023/08/04 | 556 | 560 | 556 | 556 | 19,800 |
2023/08/03 | 564 | 564 | 556 | 556 | 43,000 |
2023/08/02 | 570 | 570 | 564 | 564 | 21,500 |
2023/08/01 | 572 | 574 | 569 | 573 | 17,600 |
2023/07/31 | 572 | 574 | 567 | 571 | 19,500 |
2023/07/28 | 573 | 573 | 563 | 571 | 131,400 |
2023/07/27 | 571 | 582 | 571 | 576 | 50,500 |
2023/07/26 | 565 | 572 | 565 | 571 | 19,700 |
2023/07/25 | 564 | 568 | 564 | 566 | 16,500 |
2023/07/24 | 562 | 570 | 562 | 564 | 17,900 |
2023/07/21 | 564 | 567 | 560 | 562 | 21,100 |
2023/07/20 | 567 | 568 | 563 | 563 | 17,200 |
2023/07/19 | 558 | 565 | 558 | 564 | 27,200 |
2023/07/18 | 556 | 560 | 554 | 556 | 31,400 |
2023/07/14 | 565 | 568 | 559 | 559 | 32,100 |
2023/07/13 | 563 | 567 | 563 | 565 | 16,600 |
2023/07/12 | 574 | 574 | 563 | 563 | 30,500 |
2023/07/11 | 574 | 576 | 571 | 572 | 25,900 |
2023/07/10 | 574 | 576 | 570 | 570 | 28,900 |
2023/07/07 | 568 | 578 | 565 | 574 | 33,100 |
2023/07/06 | 575 | 578 | 570 | 570 | 23,300 |
2023/07/05 | 572 | 578 | 567 | 577 | 33,800 |
2023/07/04 | 564 | 574 | 564 | 572 | 51,700 |
2023/07/03 | 565 | 569 | 562 | 563 | 27,700 |
2023/06/30 | 560 | 563 | 558 | 563 | 21,000 |
2023/06/29 | 558 | 563 | 558 | 560 | 19,400 |
2023/06/28 | 554 | 560 | 553 | 557 | 23,100 |
2023/06/27 | 556 | 556 | 552 | 553 | 24,100 |
2023/06/26 | 561 | 563 | 556 | 556 | 26,300 |
2023/06/23 | 566 | 569 | 556 | 561 | 46,900 |
2023/06/22 | 567 | 570 | 563 | 563 | 27,000 |
2023/06/21 | 569 | 574 | 567 | 568 | 28,000 |
2023/06/20 | 573 | 574 | 564 | 570 | 43,000 |
2023/06/19 | 575 | 578 | 570 | 574 | 36,300 |
2023/06/16 | 571 | 579 | 567 | 578 | 28,900 |
2023/06/15 | 566 | 572 | 563 | 568 | 30,000 |
2023/06/14 | 578 | 578 | 566 | 566 | 47,500 |
2023/06/13 | 586 | 586 | 576 | 576 | 51,100 |
2023/06/12 | 574 | 587 | 573 | 582 | 61,300 |
2023/06/09 | 557 | 571 | 556 | 570 | 85,200 |
2023/06/08 | 560 | 567 | 550 | 555 | 68,500 |
2023/06/07 | 550 | 571 | 550 | 564 | 100,800 |
2023/06/06 | 542 | 550 | 539 | 550 | 42,800 |
2023/06/05 | 537 | 545 | 534 | 541 | 74,500 |
2023/06/02 | 516 | 532 | 513 | 527 | 68,100 |
2023/06/01 | 514 | 520 | 512 | 515 | 57,500 |
2023/05/31 | 522 | 524 | 510 | 512 | 118,200 |
2023/05/30 | 532 | 535 | 522 | 525 | 106,800 |
2023/05/29 | 540 | 541 | 533 | 533 | 86,600 |
2023/05/26 | 558 | 558 | 537 | 539 | 128,700 |
2023/05/25 | 563 | 564 | 556 | 556 | 70,900 |
2023/05/24 | 561 | 569 | 561 | 566 | 56,900 |
2023/05/23 | 572 | 574 | 561 | 564 | 64,500 |
2023/05/22 | 570 | 576 | 570 | 572 | 34,100 |
2023/05/19 | 565 | 572 | 563 | 569 | 55,800 |
2023/05/18 | 575 | 576 | 561 | 561 | 112,900 |
2023/05/17 | 583 | 583 | 573 | 573 | 64,200 |
2023/05/16 | 585 | 589 | 581 | 586 | 53,900 |
2023/05/15 | 580 | 587 | 574 | 586 | 124,100 |
2023/05/12 | 600 | 600 | 575 | 580 | 197,900 |
2023/05/11 | 603 | 609 | 597 | 602 | 115,700 |
2023/05/10 | 629 | 629 | 604 | 604 | 181,600 |
2023/05/09 | 650 | 655 | 627 | 629 | 274,100 |
2023/05/08 | 665 | 675 | 665 | 672 | 52,400 |
2023/05/02 | 670 | 670 | 661 | 668 | 48,700 |
2023/05/01 | 670 | 675 | 667 | 669 | 40,400 |
2023/04/28 | 661 | 670 | 661 | 670 | 51,300 |
2023/04/27 | 663 | 664 | 658 | 658 | 125,700 |
2023/04/26 | 667 | 667 | 663 | 665 | 63,600 |
2023/04/25 | 672 | 673 | 666 | 669 | 79,200 |
2023/04/24 | 673 | 675 | 671 | 671 | 31,900 |
2023/04/21 | 678 | 681 | 673 | 673 | 30,400 |
2023/04/20 | 675 | 684 | 675 | 682 | 27,900 |
2023/04/19 | 678 | 680 | 674 | 676 | 34,600 |
2023/04/18 | 673 | 682 | 673 | 680 | 52,900 |
2023/04/17 | 682 | 684 | 671 | 673 | 92,000 |
2023/04/14 | 688 | 689 | 681 | 682 | 50,700 |
2023/04/13 | 687 | 690 | 685 | 687 | 31,800 |
2023/04/12 | 685 | 694 | 685 | 690 | 35,700 |
2023/04/11 | 690 | 693 | 684 | 687 | 43,100 |
2023/04/10 | 691 | 693 | 682 | 686 | 53,500 |
2023/04/07 | 708 | 708 | 693 | 693 | 45,200 |
2023/04/06 | 708 | 711 | 702 | 709 | 46,400 |
2023/04/05 | 703 | 715 | 694 | 715 | 119,200 |
2023/04/04 | 695 | 703 | 685 | 703 | 84,100 |
2023/04/03 | 696 | 698 | 690 | 696 | 47,400 |
2023/03/31 | 682 | 696 | 682 | 695 | 71,300 |
2023/03/30 | 684 | 694 | 680 | 680 | 126,500 |
2023/03/29 | 712 | 714 | 703 | 710 | 148,000 |
2023/03/28 | 717 | 717 | 707 | 708 | 59,000 |
2023/03/27 | 717 | 721 | 712 | 715 | 54,200 |
2023/03/24 | 723 | 723 | 708 | 714 | 72,700 |
2023/03/23 | 730 | 730 | 723 | 725 | 37,900 |
2023/03/22 | 730 | 739 | 729 | 736 | 49,100 |
2023/03/20 | 751 | 751 | 721 | 726 | 100,500 |
2023/03/17 | 760 | 767 | 750 | 758 | 61,600 |
2023/03/16 | 769 | 769 | 756 | 759 | 75,100 |
2023/03/15 | 791 | 791 | 777 | 777 | 61,200 |
2023/03/14 | 800 | 801 | 782 | 784 | 92,500 |
2023/03/13 | 808 | 809 | 801 | 804 | 45,400 |
2023/03/10 | 815 | 820 | 813 | 813 | 37,900 |
2023/03/09 | 816 | 820 | 815 | 820 | 52,400 |
2023/03/08 | 802 | 817 | 802 | 816 | 52,700 |
2023/03/07 | 801 | 804 | 800 | 804 | 51,500 |
2023/03/06 | 807 | 808 | 801 | 803 | 121,800 |
2023/03/03 | 822 | 822 | 812 | 812 | 91,800 |
2023/03/02 | 818 | 823 | 817 | 822 | 67,500 |
2023/03/01 | 825 | 832 | 818 | 822 | 116,700 |
2023/02/28 | 839 | 848 | 831 | 831 | 263,900 |
2023/02/27 | 889 | 892 | 885 | 889 | 9,400 |
2023/02/24 | 885 | 886 | 882 | 883 | 9,500 |
2023/02/22 | 881 | 886 | 878 | 880 | 13,500 |
2023/02/21 | 881 | 888 | 881 | 886 | 9,100 |
2023/02/20 | 884 | 887 | 881 | 881 | 12,100 |
2023/02/17 | 887 | 890 | 882 | 884 | 8,800 |
2023/02/16 | 885 | 888 | 880 | 884 | 17,700 |
2023/02/15 | 885 | 890 | 881 | 881 | 15,100 |
2023/02/14 | 885 | 890 | 885 | 887 | 8,800 |
2023/02/13 | 893 | 897 | 885 | 887 | 20,000 |
2023/02/10 | 889 | 898 | 889 | 895 | 11,100 |
2023/02/09 | 887 | 901 | 887 | 891 | 28,400 |
2023/02/08 | 883 | 890 | 881 | 889 | 11,000 |
2023/02/07 | 871 | 897 | 870 | 883 | 27,500 |
2023/02/06 | 876 | 880 | 870 | 870 | 17,000 |
2023/02/03 | 884 | 884 | 877 | 877 | 7,400 |
2023/02/02 | 884 | 886 | 877 | 878 | 13,400 |
2023/02/01 | 895 | 895 | 885 | 885 | 11,200 |
2023/01/31 | 888 | 894 | 884 | 891 | 16,300 |
2023/01/30 | 877 | 886 | 876 | 886 | 79,400 |
2023/01/27 | 870 | 877 | 868 | 877 | 14,800 |
2023/01/26 | 876 | 878 | 871 | 875 | 12,400 |
2023/01/25 | 870 | 875 | 870 | 875 | 11,200 |
2023/01/24 | 869 | 877 | 866 | 874 | 16,000 |
2023/01/23 | 874 | 874 | 862 | 869 | 12,600 |
2023/01/20 | 862 | 871 | 858 | 863 | 16,400 |
2023/01/19 | 869 | 869 | 861 | 862 | 15,600 |
2023/01/18 | 864 | 871 | 862 | 869 | 18,600 |
2023/01/17 | 863 | 864 | 854 | 862 | 26,000 |
2023/01/16 | 873 | 873 | 863 | 864 | 20,100 |
2023/01/13 | 870 | 881 | 869 | 873 | 28,900 |
2023/01/12 | 893 | 893 | 871 | 871 | 32,900 |
2023/01/11 | 886 | 897 | 886 | 896 | 22,000 |
2023/01/10 | 875 | 891 | 874 | 890 | 25,000 |
2023/01/06 | 870 | 872 | 868 | 871 | 9,000 |
2023/01/05 | 875 | 875 | 867 | 870 | 15,900 |
2023/01/04 | 886 | 886 | 871 | 872 | 16,100 |