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 |
|---|---|---|---|---|---|
| 2024/12/30 | 421 | 426 | 421 | 426 | 38,800 |
| 2024/12/27 | 414 | 423 | 414 | 423 | 42,000 |
| 2024/12/26 | 410 | 420 | 407 | 411 | 122,300 |
| 2024/12/25 | 408 | 414 | 408 | 414 | 90,800 |
| 2024/12/24 | 411 | 413 | 408 | 409 | 53,400 |
| 2024/12/23 | 419 | 421 | 414 | 414 | 98,900 |
| 2024/12/20 | 421 | 423 | 421 | 421 | 34,200 |
| 2024/12/19 | 423 | 424 | 421 | 422 | 34,100 |
| 2024/12/18 | 424 | 425 | 422 | 424 | 21,200 |
| 2024/12/17 | 425 | 426 | 423 | 424 | 34,800 |
| 2024/12/16 | 425 | 426 | 423 | 425 | 49,800 |
| 2024/12/13 | 426 | 427 | 424 | 427 | 23,500 |
| 2024/12/12 | 426 | 427 | 425 | 425 | 27,500 |
| 2024/12/11 | 426 | 427 | 425 | 427 | 21,500 |
| 2024/12/10 | 425 | 427 | 425 | 426 | 30,000 |
| 2024/12/09 | 424 | 427 | 424 | 425 | 24,700 |
| 2024/12/06 | 426 | 428 | 426 | 426 | 15,000 |
| 2024/12/05 | 427 | 428 | 426 | 426 | 12,600 |
| 2024/12/04 | 427 | 428 | 425 | 427 | 13,600 |
| 2024/12/03 | 426 | 428 | 425 | 427 | 28,100 |
| 2024/12/02 | 427 | 429 | 427 | 428 | 36,100 |
| 2024/11/29 | 426 | 428 | 425 | 428 | 22,000 |
| 2024/11/28 | 426 | 427 | 424 | 425 | 20,900 |
| 2024/11/27 | 425 | 428 | 425 | 426 | 24,400 |
| 2024/11/26 | 425 | 427 | 424 | 426 | 14,500 |
| 2024/11/25 | 425 | 427 | 422 | 425 | 29,500 |
| 2024/11/22 | 423 | 427 | 423 | 426 | 16,700 |
| 2024/11/21 | 421 | 426 | 421 | 424 | 16,000 |
| 2024/11/20 | 421 | 424 | 420 | 421 | 25,400 |
| 2024/11/19 | 422 | 427 | 422 | 422 | 26,600 |
| 2024/11/18 | 423 | 427 | 423 | 426 | 17,000 |
| 2024/11/15 | 420 | 425 | 420 | 425 | 13,700 |
| 2024/11/14 | 418 | 422 | 418 | 422 | 19,500 |
| 2024/11/13 | 421 | 423 | 418 | 418 | 21,000 |
| 2024/11/12 | 421 | 423 | 420 | 422 | 17,300 |
| 2024/11/11 | 419 | 422 | 417 | 420 | 21,000 |
| 2024/11/08 | 424 | 424 | 420 | 423 | 19,200 |
| 2024/11/07 | 421 | 430 | 421 | 426 | 29,700 |
| 2024/11/06 | 413 | 426 | 413 | 421 | 56,900 |
| 2024/11/05 | 411 | 413 | 406 | 413 | 28,500 |
| 2024/11/01 | 409 | 417 | 409 | 415 | 15,100 |
| 2024/10/31 | 410 | 414 | 407 | 410 | 31,600 |
| 2024/10/30 | 416 | 419 | 411 | 411 | 119,300 |
| 2024/10/29 | 416 | 418 | 416 | 417 | 13,800 |
| 2024/10/28 | 412 | 419 | 412 | 416 | 20,500 |
| 2024/10/25 | 417 | 418 | 411 | 413 | 20,000 |
| 2024/10/24 | 419 | 421 | 416 | 420 | 19,600 |
| 2024/10/23 | 424 | 424 | 420 | 420 | 12,000 |
| 2024/10/22 | 433 | 433 | 424 | 424 | 11,000 |
| 2024/10/21 | 423 | 437 | 423 | 434 | 66,200 |
| 2024/10/18 | 423 | 426 | 423 | 424 | 15,000 |
| 2024/10/17 | 424 | 426 | 424 | 425 | 11,500 |
| 2024/10/16 | 426 | 430 | 423 | 425 | 23,700 |
| 2024/10/15 | 420 | 426 | 418 | 425 | 33,900 |
| 2024/10/11 | 421 | 424 | 420 | 420 | 13,200 |
| 2024/10/10 | 422 | 423 | 420 | 423 | 26,400 |
| 2024/10/09 | 426 | 428 | 422 | 423 | 21,000 |
| 2024/10/08 | 429 | 430 | 424 | 426 | 16,400 |
| 2024/10/07 | 431 | 433 | 430 | 431 | 18,800 |
| 2024/10/04 | 423 | 434 | 422 | 431 | 53,000 |
| 2024/10/03 | 422 | 426 | 421 | 424 | 29,300 |
| 2024/10/02 | 424 | 424 | 420 | 420 | 18,400 |
| 2024/10/01 | 421 | 427 | 420 | 424 | 30,000 |
| 2024/09/30 | 415 | 424 | 415 | 421 | 24,100 |
| 2024/09/27 | 420 | 423 | 418 | 422 | 24,300 |
| 2024/09/26 | 421 | 425 | 420 | 425 | 30,700 |
| 2024/09/25 | 416 | 421 | 414 | 420 | 29,500 |
| 2024/09/24 | 419 | 421 | 417 | 418 | 20,600 |
| 2024/09/20 | 419 | 425 | 418 | 420 | 20,400 |
| 2024/09/19 | 410 | 421 | 410 | 420 | 56,200 |
| 2024/09/18 | 405 | 411 | 404 | 411 | 19,800 |
| 2024/09/17 | 410 | 411 | 401 | 405 | 27,900 |
| 2024/09/13 | 411 | 412 | 407 | 410 | 54,500 |
| 2024/09/12 | 405 | 412 | 404 | 411 | 31,400 |
| 2024/09/11 | 405 | 408 | 399 | 400 | 20,300 |
| 2024/09/10 | 406 | 410 | 406 | 407 | 9,400 |
| 2024/09/09 | 404 | 408 | 401 | 405 | 49,500 |
| 2024/09/06 | 408 | 409 | 405 | 406 | 14,500 |
| 2024/09/05 | 406 | 410 | 403 | 408 | 49,700 |
| 2024/09/04 | 412 | 412 | 405 | 406 | 78,100 |
| 2024/09/03 | 410 | 419 | 410 | 418 | 40,000 |
| 2024/09/02 | 415 | 415 | 410 | 411 | 30,100 |
| 2024/08/30 | 413 | 416 | 412 | 414 | 18,500 |
| 2024/08/29 | 413 | 415 | 412 | 414 | 14,800 |
| 2024/08/28 | 414 | 414 | 411 | 412 | 13,400 |
| 2024/08/27 | 410 | 419 | 410 | 414 | 10,800 |
| 2024/08/26 | 401 | 417 | 401 | 413 | 70,900 |
| 2024/08/23 | 400 | 404 | 400 | 404 | 14,700 |
| 2024/08/22 | 399 | 403 | 399 | 401 | 14,100 |
| 2024/08/21 | 399 | 402 | 397 | 399 | 34,100 |
| 2024/08/20 | 397 | 403 | 397 | 400 | 26,600 |
| 2024/08/19 | 396 | 403 | 395 | 396 | 35,400 |
| 2024/08/16 | 390 | 402 | 390 | 399 | 40,800 |
| 2024/08/15 | 383 | 389 | 382 | 386 | 166,700 |
| 2024/08/14 | 381 | 385 | 380 | 382 | 34,500 |
| 2024/08/13 | 377 | 381 | 372 | 379 | 40,700 |
| 2024/08/09 | 377 | 381 | 370 | 374 | 72,900 |
| 2024/08/08 | 374 | 383 | 370 | 370 | 55,400 |
| 2024/08/07 | 373 | 387 | 361 | 374 | 125,500 |
| 2024/08/06 | 376 | 394 | 370 | 375 | 129,400 |
| 2024/08/05 | 398 | 398 | 351 | 376 | 165,500 |
| 2024/08/02 | 420 | 426 | 406 | 406 | 107,000 |
| 2024/08/01 | 436 | 436 | 420 | 423 | 49,500 |
| 2024/07/31 | 426 | 433 | 426 | 431 | 41,600 |
| 2024/07/30 | 435 | 436 | 421 | 421 | 110,600 |
| 2024/07/29 | 430 | 437 | 430 | 437 | 37,600 |
| 2024/07/26 | 428 | 431 | 428 | 429 | 19,600 |
| 2024/07/25 | 429 | 433 | 428 | 429 | 51,900 |
| 2024/07/24 | 433 | 434 | 429 | 429 | 30,900 |
| 2024/07/23 | 432 | 434 | 431 | 432 | 18,700 |
| 2024/07/22 | 428 | 432 | 428 | 430 | 21,300 |
| 2024/07/19 | 432 | 433 | 428 | 428 | 27,100 |
| 2024/07/18 | 427 | 434 | 427 | 433 | 38,900 |
| 2024/07/17 | 428 | 432 | 428 | 429 | 22,100 |
| 2024/07/16 | 431 | 431 | 428 | 428 | 28,200 |
| 2024/07/12 | 425 | 432 | 425 | 430 | 51,500 |
| 2024/07/11 | 420 | 427 | 419 | 427 | 47,600 |
| 2024/07/10 | 420 | 422 | 418 | 420 | 55,300 |
| 2024/07/09 | 421 | 423 | 420 | 420 | 51,000 |
| 2024/07/08 | 424 | 425 | 421 | 421 | 34,100 |
| 2024/07/05 | 426 | 427 | 424 | 424 | 32,900 |
| 2024/07/04 | 426 | 428 | 425 | 427 | 25,400 |
| 2024/07/03 | 426 | 428 | 426 | 426 | 25,400 |
| 2024/07/02 | 429 | 429 | 424 | 429 | 33,400 |
| 2024/07/01 | 427 | 427 | 424 | 426 | 22,900 |
| 2024/06/28 | 426 | 429 | 426 | 427 | 41,500 |
| 2024/06/27 | 424 | 428 | 424 | 426 | 21,900 |
| 2024/06/26 | 425 | 429 | 424 | 424 | 56,800 |
| 2024/06/25 | 420 | 426 | 420 | 424 | 62,700 |
| 2024/06/24 | 420 | 422 | 419 | 420 | 24,200 |
| 2024/06/21 | 421 | 423 | 420 | 420 | 27,000 |
| 2024/06/20 | 416 | 421 | 416 | 419 | 61,200 |
| 2024/06/19 | 415 | 420 | 415 | 417 | 64,900 |
| 2024/06/18 | 415 | 417 | 415 | 415 | 19,000 |
| 2024/06/17 | 414 | 416 | 412 | 416 | 28,600 |
| 2024/06/14 | 416 | 417 | 413 | 415 | 30,300 |
| 2024/06/13 | 414 | 415 | 411 | 411 | 32,600 |
| 2024/06/12 | 414 | 418 | 413 | 413 | 50,700 |
| 2024/06/11 | 415 | 419 | 415 | 419 | 27,300 |
| 2024/06/10 | 412 | 418 | 411 | 415 | 50,000 |
| 2024/06/07 | 415 | 415 | 412 | 413 | 25,400 |
| 2024/06/06 | 417 | 417 | 411 | 413 | 31,800 |
| 2024/06/05 | 412 | 417 | 411 | 417 | 51,900 |
| 2024/06/04 | 409 | 416 | 409 | 412 | 81,900 |
| 2024/06/03 | 411 | 412 | 406 | 407 | 52,200 |
| 2024/05/31 | 403 | 411 | 403 | 411 | 61,700 |
| 2024/05/30 | 401 | 404 | 398 | 401 | 73,800 |
| 2024/05/29 | 414 | 414 | 401 | 401 | 65,000 |
| 2024/05/28 | 406 | 414 | 406 | 412 | 59,800 |
| 2024/05/27 | 407 | 407 | 401 | 404 | 76,900 |
| 2024/05/24 | 403 | 409 | 403 | 407 | 42,000 |
| 2024/05/23 | 409 | 409 | 402 | 407 | 99,600 |
| 2024/05/22 | 415 | 415 | 409 | 410 | 102,200 |
| 2024/05/21 | 425 | 425 | 414 | 414 | 122,700 |
| 2024/05/20 | 427 | 429 | 420 | 421 | 93,000 |
| 2024/05/17 | 418 | 429 | 418 | 424 | 66,300 |
| 2024/05/16 | 428 | 428 | 415 | 419 | 258,100 |
| 2024/05/15 | 440 | 440 | 428 | 428 | 180,500 |
| 2024/05/14 | 433 | 443 | 432 | 441 | 335,300 |
| 2024/05/13 | 445 | 449 | 436 | 436 | 167,700 |
| 2024/05/10 | 469 | 469 | 445 | 445 | 388,400 |
| 2024/05/09 | 493 | 500 | 490 | 500 | 63,300 |
| 2024/05/08 | 491 | 493 | 488 | 488 | 61,000 |
| 2024/05/07 | 490 | 491 | 487 | 490 | 53,500 |
| 2024/05/02 | 490 | 492 | 487 | 488 | 40,300 |
| 2024/05/01 | 486 | 492 | 485 | 490 | 38,600 |
| 2024/04/30 | 482 | 488 | 482 | 486 | 68,400 |
| 2024/04/26 | 483 | 484 | 480 | 481 | 148,800 |
| 2024/04/25 | 486 | 488 | 482 | 483 | 61,400 |
| 2024/04/24 | 489 | 490 | 487 | 488 | 38,500 |
| 2024/04/23 | 492 | 494 | 489 | 489 | 26,800 |
| 2024/04/22 | 485 | 493 | 485 | 493 | 46,500 |
| 2024/04/19 | 482 | 485 | 480 | 484 | 36,600 |
| 2024/04/18 | 481 | 486 | 481 | 484 | 29,500 |
| 2024/04/17 | 484 | 485 | 481 | 481 | 71,800 |
| 2024/04/16 | 489 | 489 | 484 | 484 | 63,900 |
| 2024/04/15 | 491 | 492 | 489 | 489 | 46,500 |
| 2024/04/12 | 497 | 498 | 493 | 493 | 62,400 |
| 2024/04/11 | 489 | 496 | 488 | 496 | 71,700 |
| 2024/04/10 | 490 | 492 | 489 | 489 | 46,600 |
| 2024/04/09 | 489 | 492 | 489 | 491 | 58,700 |
| 2024/04/08 | 496 | 496 | 488 | 488 | 79,500 |
| 2024/04/05 | 496 | 497 | 491 | 495 | 81,100 |
| 2024/04/04 | 501 | 501 | 497 | 498 | 62,800 |
| 2024/04/03 | 501 | 505 | 500 | 502 | 77,800 |
| 2024/04/02 | 503 | 505 | 501 | 501 | 61,000 |
| 2024/04/01 | 508 | 509 | 502 | 504 | 110,500 |
| 2024/03/29 | 508 | 514 | 508 | 512 | 70,100 |
| 2024/03/28 | 506 | 514 | 505 | 508 | 204,600 |
| 2024/03/27 | 538 | 541 | 537 | 539 | 124,000 |
| 2024/03/26 | 542 | 543 | 539 | 539 | 55,100 |
| 2024/03/25 | 545 | 549 | 542 | 542 | 55,600 |
| 2024/03/22 | 546 | 547 | 543 | 545 | 24,900 |
| 2024/03/21 | 542 | 549 | 542 | 546 | 55,600 |
| 2024/03/19 | 538 | 542 | 535 | 541 | 48,700 |
| 2024/03/18 | 532 | 538 | 532 | 537 | 24,100 |
| 2024/03/15 | 532 | 535 | 531 | 533 | 17,200 |
| 2024/03/14 | 526 | 533 | 526 | 532 | 23,300 |
| 2024/03/13 | 527 | 532 | 527 | 527 | 31,700 |
| 2024/03/12 | 525 | 529 | 525 | 526 | 16,500 |
| 2024/03/11 | 531 | 533 | 524 | 525 | 51,900 |
| 2024/03/08 | 532 | 534 | 528 | 532 | 36,700 |
| 2024/03/07 | 536 | 539 | 531 | 533 | 19,300 |
| 2024/03/06 | 533 | 542 | 530 | 536 | 29,200 |
| 2024/03/05 | 531 | 534 | 529 | 533 | 24,800 |
| 2024/03/04 | 537 | 539 | 533 | 533 | 29,900 |
| 2024/03/01 | 541 | 545 | 536 | 537 | 19,700 |
| 2024/02/29 | 542 | 546 | 537 | 541 | 20,900 |
| 2024/02/28 | 535 | 545 | 535 | 541 | 56,200 |
| 2024/02/27 | 529 | 535 | 529 | 535 | 12,100 |
| 2024/02/26 | 532 | 535 | 528 | 528 | 13,000 |
| 2024/02/22 | 530 | 532 | 526 | 532 | 47,500 |
| 2024/02/21 | 528 | 534 | 526 | 530 | 20,200 |
| 2024/02/20 | 535 | 539 | 531 | 532 | 27,900 |
| 2024/02/19 | 522 | 538 | 522 | 535 | 60,800 |
| 2024/02/16 | 516 | 523 | 516 | 521 | 19,800 |
| 2024/02/15 | 520 | 522 | 516 | 517 | 28,400 |
| 2024/02/14 | 525 | 525 | 519 | 520 | 38,900 |
| 2024/02/13 | 528 | 531 | 524 | 528 | 27,600 |
| 2024/02/09 | 536 | 542 | 528 | 528 | 45,900 |
| 2024/02/08 | 532 | 543 | 532 | 538 | 36,200 |
| 2024/02/07 | 534 | 536 | 529 | 533 | 45,600 |
| 2024/02/06 | 526 | 541 | 526 | 532 | 99,000 |
| 2024/02/05 | 522 | 528 | 519 | 525 | 32,200 |
| 2024/02/02 | 517 | 524 | 517 | 520 | 32,000 |
| 2024/02/01 | 521 | 524 | 518 | 518 | 24,500 |
| 2024/01/31 | 523 | 526 | 518 | 523 | 35,600 |
| 2024/01/30 | 533 | 533 | 520 | 520 | 117,000 |
| 2024/01/29 | 527 | 532 | 527 | 530 | 42,000 |
| 2024/01/26 | 524 | 530 | 523 | 523 | 38,000 |
| 2024/01/25 | 523 | 525 | 520 | 524 | 24,200 |
| 2024/01/24 | 517 | 522 | 517 | 520 | 16,800 |
| 2024/01/23 | 524 | 526 | 519 | 519 | 25,200 |
| 2024/01/22 | 513 | 523 | 513 | 521 | 41,000 |
| 2024/01/19 | 515 | 518 | 510 | 510 | 34,900 |
| 2024/01/18 | 515 | 518 | 513 | 515 | 17,400 |
| 2024/01/17 | 519 | 519 | 514 | 514 | 28,600 |
| 2024/01/16 | 515 | 518 | 514 | 517 | 41,700 |
| 2024/01/15 | 518 | 523 | 518 | 520 | 28,700 |
| 2024/01/12 | 525 | 525 | 515 | 519 | 60,400 |
| 2024/01/11 | 528 | 530 | 522 | 526 | 34,300 |
| 2024/01/10 | 530 | 530 | 521 | 528 | 72,100 |
| 2024/01/09 | 530 | 539 | 527 | 528 | 56,400 |
| 2024/01/05 | 537 | 537 | 524 | 526 | 38,800 |
| 2024/01/04 | 516 | 538 | 514 | 538 | 72,300 |