7192 日本モーゲージサービス(株) の時系列データ [2022年度]

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

分割・併合履歴： [2020-08-28]1株→2株 [2018-03-06]1株→3株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31