7192 日本モーゲージサービス(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 421 | 426 | 421 | 424 | 16,000 | 424 |
| 2024-11-20 | 421 | 424 | 420 | 421 | 25,400 | 421 |
| 2024-11-19 | 422 | 427 | 422 | 422 | 26,600 | 422 |
| 2024-11-18 | 423 | 427 | 423 | 426 | 17,000 | 426 |
| 2024-11-15 | 420 | 425 | 420 | 425 | 13,700 | 425 |
| 2024-11-14 | 418 | 422 | 418 | 422 | 19,500 | 422 |
| 2024-11-13 | 421 | 423 | 418 | 418 | 21,000 | 418 |
| 2024-11-12 | 421 | 423 | 420 | 422 | 17,300 | 422 |
| 2024-11-11 | 419 | 422 | 417 | 420 | 21,000 | 420 |
| 2024-11-08 | 424 | 424 | 420 | 423 | 19,200 | 423 |
| 2024-11-07 | 421 | 430 | 421 | 426 | 29,700 | 426 |
| 2024-11-06 | 413 | 426 | 413 | 421 | 56,900 | 421 |
| 2024-11-05 | 411 | 413 | 406 | 413 | 28,500 | 413 |
| 2024-11-01 | 409 | 417 | 409 | 415 | 15,100 | 415 |
| 2024-10-31 | 410 | 414 | 407 | 410 | 31,600 | 410 |
| 2024-10-30 | 416 | 419 | 411 | 411 | 119,300 | 411 |
| 2024-10-29 | 416 | 418 | 416 | 417 | 13,800 | 417 |
| 2024-10-28 | 412 | 419 | 412 | 416 | 20,500 | 416 |
| 2024-10-25 | 417 | 418 | 411 | 413 | 20,000 | 413 |
| 2024-10-24 | 419 | 421 | 416 | 420 | 19,600 | 420 |
| 2024-10-23 | 424 | 424 | 420 | 420 | 12,000 | 420 |
| 2024-10-22 | 433 | 433 | 424 | 424 | 11,000 | 424 |
| 2024-10-21 | 423 | 437 | 423 | 434 | 66,200 | 434 |
| 2024-10-18 | 423 | 426 | 423 | 424 | 15,000 | 424 |
| 2024-10-17 | 424 | 426 | 424 | 425 | 11,500 | 425 |
| 2024-10-16 | 426 | 430 | 423 | 425 | 23,700 | 425 |
| 2024-10-15 | 420 | 426 | 418 | 425 | 33,900 | 425 |
| 2024-10-11 | 421 | 424 | 420 | 420 | 13,200 | 420 |
| 2024-10-10 | 422 | 423 | 420 | 423 | 26,400 | 423 |
| 2024-10-09 | 426 | 428 | 422 | 423 | 21,000 | 423 |
| 2024-10-08 | 429 | 430 | 424 | 426 | 16,400 | 426 |
| 2024-10-07 | 431 | 433 | 430 | 431 | 18,800 | 431 |
| 2024-10-04 | 423 | 434 | 422 | 431 | 53,000 | 431 |
| 2024-10-03 | 422 | 426 | 421 | 424 | 29,300 | 424 |
| 2024-10-02 | 424 | 424 | 420 | 420 | 18,400 | 420 |
| 2024-10-01 | 421 | 427 | 420 | 424 | 30,000 | 424 |
| 2024-09-30 | 415 | 424 | 415 | 421 | 24,100 | 421 |
| 2024-09-27 | 420 | 423 | 418 | 422 | 24,300 | 422 |
| 2024-09-26 | 421 | 425 | 420 | 425 | 30,700 | 425 |
| 2024-09-25 | 416 | 421 | 414 | 420 | 29,500 | 420 |
| 2024-09-24 | 419 | 421 | 417 | 418 | 20,600 | 418 |
| 2024-09-20 | 419 | 425 | 418 | 420 | 20,400 | 420 |
| 2024-09-19 | 410 | 421 | 410 | 420 | 56,200 | 420 |
| 2024-09-18 | 405 | 411 | 404 | 411 | 19,800 | 411 |
| 2024-09-17 | 410 | 411 | 401 | 405 | 27,900 | 405 |
| 2024-09-13 | 411 | 412 | 407 | 410 | 54,500 | 410 |
| 2024-09-12 | 405 | 412 | 404 | 411 | 31,400 | 411 |
| 2024-09-11 | 405 | 408 | 399 | 400 | 20,300 | 400 |
| 2024-09-10 | 406 | 410 | 406 | 407 | 9,400 | 407 |
| 2024-09-09 | 404 | 408 | 401 | 405 | 49,500 | 405 |
| 2024-09-06 | 408 | 409 | 405 | 406 | 14,500 | 406 |
| 2024-09-05 | 406 | 410 | 403 | 408 | 49,700 | 408 |
| 2024-09-04 | 412 | 412 | 405 | 406 | 78,100 | 406 |
| 2024-09-03 | 410 | 419 | 410 | 418 | 40,000 | 418 |
| 2024-09-02 | 415 | 415 | 410 | 411 | 30,100 | 411 |
| 2024-08-30 | 413 | 416 | 412 | 414 | 18,500 | 414 |
| 2024-08-29 | 413 | 415 | 412 | 414 | 14,800 | 414 |
| 2024-08-28 | 414 | 414 | 411 | 412 | 13,400 | 412 |
| 2024-08-27 | 410 | 419 | 410 | 414 | 10,800 | 414 |
| 2024-08-26 | 401 | 417 | 401 | 413 | 70,900 | 413 |
| 2024-08-23 | 400 | 404 | 400 | 404 | 14,700 | 404 |
| 2024-08-22 | 399 | 403 | 399 | 401 | 14,100 | 401 |
| 2024-08-21 | 399 | 402 | 397 | 399 | 34,100 | 399 |
| 2024-08-20 | 397 | 403 | 397 | 400 | 26,600 | 400 |
| 2024-08-19 | 396 | 403 | 395 | 396 | 35,400 | 396 |
| 2024-08-16 | 390 | 402 | 390 | 399 | 40,800 | 399 |
| 2024-08-15 | 383 | 389 | 382 | 386 | 166,700 | 386 |
| 2024-08-14 | 381 | 385 | 380 | 382 | 34,500 | 382 |
| 2024-08-13 | 377 | 381 | 372 | 379 | 40,700 | 379 |
| 2024-08-09 | 377 | 381 | 370 | 374 | 72,900 | 374 |
| 2024-08-08 | 374 | 383 | 370 | 370 | 55,400 | 370 |
| 2024-08-07 | 373 | 387 | 361 | 374 | 125,500 | 374 |
| 2024-08-06 | 376 | 394 | 370 | 375 | 129,400 | 375 |
| 2024-08-05 | 398 | 398 | 351 | 376 | 165,500 | 376 |
| 2024-08-02 | 420 | 426 | 406 | 406 | 107,000 | 406 |
| 2024-08-01 | 436 | 436 | 420 | 423 | 49,500 | 423 |
| 2024-07-31 | 426 | 433 | 426 | 431 | 41,600 | 431 |
| 2024-07-30 | 435 | 436 | 421 | 421 | 110,600 | 421 |
| 2024-07-29 | 430 | 437 | 430 | 437 | 37,600 | 437 |
| 2024-07-26 | 428 | 431 | 428 | 429 | 19,600 | 429 |
| 2024-07-25 | 429 | 433 | 428 | 429 | 51,900 | 429 |
| 2024-07-24 | 433 | 434 | 429 | 429 | 30,900 | 429 |
| 2024-07-23 | 432 | 434 | 431 | 432 | 18,700 | 432 |
| 2024-07-22 | 428 | 432 | 428 | 430 | 21,300 | 430 |
| 2024-07-19 | 432 | 433 | 428 | 428 | 27,100 | 428 |
| 2024-07-18 | 427 | 434 | 427 | 433 | 38,900 | 433 |
| 2024-07-17 | 428 | 432 | 428 | 429 | 22,100 | 429 |
| 2024-07-16 | 431 | 431 | 428 | 428 | 28,200 | 428 |
| 2024-07-12 | 425 | 432 | 425 | 430 | 51,500 | 430 |
| 2024-07-11 | 420 | 427 | 419 | 427 | 47,600 | 427 |
| 2024-07-10 | 420 | 422 | 418 | 420 | 55,300 | 420 |
| 2024-07-09 | 421 | 423 | 420 | 420 | 51,000 | 420 |
| 2024-07-08 | 424 | 425 | 421 | 421 | 34,100 | 421 |
| 2024-07-05 | 426 | 427 | 424 | 424 | 32,900 | 424 |
| 2024-07-04 | 426 | 428 | 425 | 427 | 25,400 | 427 |
| 2024-07-03 | 426 | 428 | 426 | 426 | 25,400 | 426 |
| 2024-07-02 | 429 | 429 | 424 | 429 | 33,400 | 429 |
| 2024-07-01 | 427 | 427 | 424 | 426 | 22,900 | 426 |
| 2024-06-28 | 426 | 429 | 426 | 427 | 41,500 | 427 |
| 2024-06-27 | 424 | 428 | 424 | 426 | 21,900 | 426 |
| 2024-06-26 | 425 | 429 | 424 | 424 | 56,800 | 424 |
| 2024-06-25 | 420 | 426 | 420 | 424 | 62,700 | 424 |
| 2024-06-24 | 420 | 422 | 419 | 420 | 24,200 | 420 |
| 2024-06-21 | 421 | 423 | 420 | 420 | 27,000 | 420 |
| 2024-06-20 | 416 | 421 | 416 | 419 | 61,200 | 419 |
| 2024-06-19 | 415 | 420 | 415 | 417 | 64,900 | 417 |
| 2024-06-18 | 415 | 417 | 415 | 415 | 19,000 | 415 |
| 2024-06-17 | 414 | 416 | 412 | 416 | 28,600 | 416 |
| 2024-06-14 | 416 | 417 | 413 | 415 | 30,300 | 415 |
| 2024-06-13 | 414 | 415 | 411 | 411 | 32,600 | 411 |
| 2024-06-12 | 414 | 418 | 413 | 413 | 50,700 | 413 |
| 2024-06-11 | 415 | 419 | 415 | 419 | 27,300 | 419 |
| 2024-06-10 | 412 | 418 | 411 | 415 | 50,000 | 415 |
| 2024-06-07 | 415 | 415 | 412 | 413 | 25,400 | 413 |
| 2024-06-06 | 417 | 417 | 411 | 413 | 31,800 | 413 |
| 2024-06-05 | 412 | 417 | 411 | 417 | 51,900 | 417 |
| 2024-06-04 | 409 | 416 | 409 | 412 | 81,900 | 412 |
| 2024-06-03 | 411 | 412 | 406 | 407 | 52,200 | 407 |
| 2024-05-31 | 403 | 411 | 403 | 411 | 61,700 | 411 |
| 2024-05-30 | 401 | 404 | 398 | 401 | 73,800 | 401 |
| 2024-05-29 | 414 | 414 | 401 | 401 | 65,000 | 401 |
| 2024-05-28 | 406 | 414 | 406 | 412 | 59,800 | 412 |
| 2024-05-27 | 407 | 407 | 401 | 404 | 76,900 | 404 |
| 2024-05-24 | 403 | 409 | 403 | 407 | 42,000 | 407 |
| 2024-05-23 | 409 | 409 | 402 | 407 | 99,600 | 407 |
| 2024-05-22 | 415 | 415 | 409 | 410 | 102,200 | 410 |
| 2024-05-21 | 425 | 425 | 414 | 414 | 122,700 | 414 |
| 2024-05-20 | 427 | 429 | 420 | 421 | 93,000 | 421 |
| 2024-05-17 | 418 | 429 | 418 | 424 | 66,300 | 424 |
| 2024-05-16 | 428 | 428 | 415 | 419 | 258,100 | 419 |
| 2024-05-15 | 440 | 440 | 428 | 428 | 180,500 | 428 |
| 2024-05-14 | 433 | 443 | 432 | 441 | 335,300 | 441 |
| 2024-05-13 | 445 | 449 | 436 | 436 | 167,700 | 436 |
| 2024-05-10 | 469 | 469 | 445 | 445 | 388,400 | 445 |
| 2024-05-09 | 493 | 500 | 490 | 500 | 63,300 | 500 |
| 2024-05-08 | 491 | 493 | 488 | 488 | 61,000 | 488 |
| 2024-05-07 | 490 | 491 | 487 | 490 | 53,500 | 490 |
| 2024-05-02 | 490 | 492 | 487 | 488 | 40,300 | 488 |
| 2024-05-01 | 486 | 492 | 485 | 490 | 38,600 | 490 |
| 2024-04-30 | 482 | 488 | 482 | 486 | 68,400 | 486 |
| 2024-04-26 | 483 | 484 | 480 | 481 | 148,800 | 481 |
| 2024-04-25 | 486 | 488 | 482 | 483 | 61,400 | 483 |
| 2024-04-24 | 489 | 490 | 487 | 488 | 38,500 | 488 |
| 2024-04-23 | 492 | 494 | 489 | 489 | 26,800 | 489 |
| 2024-04-22 | 485 | 493 | 485 | 493 | 46,500 | 493 |
| 2024-04-19 | 482 | 485 | 480 | 484 | 36,600 | 484 |
| 2024-04-18 | 481 | 486 | 481 | 484 | 29,500 | 484 |
| 2024-04-17 | 484 | 485 | 481 | 481 | 71,800 | 481 |
| 2024-04-16 | 489 | 489 | 484 | 484 | 63,900 | 484 |
| 2024-04-15 | 491 | 492 | 489 | 489 | 46,500 | 489 |
| 2024-04-12 | 497 | 498 | 493 | 493 | 62,400 | 493 |
| 2024-04-11 | 489 | 496 | 488 | 496 | 71,700 | 496 |
| 2024-04-10 | 490 | 492 | 489 | 489 | 46,600 | 489 |
| 2024-04-09 | 489 | 492 | 489 | 491 | 58,700 | 491 |
| 2024-04-08 | 496 | 496 | 488 | 488 | 79,500 | 488 |
| 2024-04-05 | 496 | 497 | 491 | 495 | 81,100 | 495 |
| 2024-04-04 | 501 | 501 | 497 | 498 | 62,800 | 498 |
| 2024-04-03 | 501 | 505 | 500 | 502 | 77,800 | 502 |
| 2024-04-02 | 503 | 505 | 501 | 501 | 61,000 | 501 |
| 2024-04-01 | 508 | 509 | 502 | 504 | 110,500 | 504 |
| 2024-03-29 | 508 | 514 | 508 | 512 | 70,100 | 512 |
| 2024-03-28 | 506 | 514 | 505 | 508 | 204,600 | 508 |
| 2024-03-27 | 538 | 541 | 537 | 539 | 124,000 | 539 |
| 2024-03-26 | 542 | 543 | 539 | 539 | 55,100 | 539 |
| 2024-03-25 | 545 | 549 | 542 | 542 | 55,600 | 542 |
| 2024-03-22 | 546 | 547 | 543 | 545 | 24,900 | 545 |
| 2024-03-21 | 542 | 549 | 542 | 546 | 55,600 | 546 |
| 2024-03-19 | 538 | 542 | 535 | 541 | 48,700 | 541 |
| 2024-03-18 | 532 | 538 | 532 | 537 | 24,100 | 537 |
| 2024-03-15 | 532 | 535 | 531 | 533 | 17,200 | 533 |
| 2024-03-14 | 526 | 533 | 526 | 532 | 23,300 | 532 |
| 2024-03-13 | 527 | 532 | 527 | 527 | 31,700 | 527 |
| 2024-03-12 | 525 | 529 | 525 | 526 | 16,500 | 526 |
| 2024-03-11 | 531 | 533 | 524 | 525 | 51,900 | 525 |
| 2024-03-08 | 532 | 534 | 528 | 532 | 36,700 | 532 |
| 2024-03-07 | 536 | 539 | 531 | 533 | 19,300 | 533 |
| 2024-03-06 | 533 | 542 | 530 | 536 | 29,200 | 536 |
| 2024-03-05 | 531 | 534 | 529 | 533 | 24,800 | 533 |
| 2024-03-04 | 537 | 539 | 533 | 533 | 29,900 | 533 |
| 2024-03-01 | 541 | 545 | 536 | 537 | 19,700 | 537 |
| 2024-02-29 | 542 | 546 | 537 | 541 | 20,900 | 541 |
| 2024-02-28 | 535 | 545 | 535 | 541 | 56,200 | 541 |
| 2024-02-27 | 529 | 535 | 529 | 535 | 12,100 | 535 |
| 2024-02-26 | 532 | 535 | 528 | 528 | 13,000 | 528 |
| 2024-02-22 | 530 | 532 | 526 | 532 | 47,500 | 532 |
| 2024-02-21 | 528 | 534 | 526 | 530 | 20,200 | 530 |
| 2024-02-20 | 535 | 539 | 531 | 532 | 27,900 | 532 |
| 2024-02-19 | 522 | 538 | 522 | 535 | 60,800 | 535 |
| 2024-02-16 | 516 | 523 | 516 | 521 | 19,800 | 521 |
| 2024-02-15 | 520 | 522 | 516 | 517 | 28,400 | 517 |
| 2024-02-14 | 525 | 525 | 519 | 520 | 38,900 | 520 |
| 2024-02-13 | 528 | 531 | 524 | 528 | 27,600 | 528 |
| 2024-02-09 | 536 | 542 | 528 | 528 | 45,900 | 528 |
| 2024-02-08 | 532 | 543 | 532 | 538 | 36,200 | 538 |
| 2024-02-07 | 534 | 536 | 529 | 533 | 45,600 | 533 |
| 2024-02-06 | 526 | 541 | 526 | 532 | 99,000 | 532 |
| 2024-02-05 | 522 | 528 | 519 | 525 | 32,200 | 525 |
| 2024-02-02 | 517 | 524 | 517 | 520 | 32,000 | 520 |
| 2024-02-01 | 521 | 524 | 518 | 518 | 24,500 | 518 |
| 2024-01-31 | 523 | 526 | 518 | 523 | 35,600 | 523 |
| 2024-01-30 | 533 | 533 | 520 | 520 | 117,000 | 520 |
| 2024-01-29 | 527 | 532 | 527 | 530 | 42,000 | 530 |
| 2024-01-26 | 524 | 530 | 523 | 523 | 38,000 | 523 |
| 2024-01-25 | 523 | 525 | 520 | 524 | 24,200 | 524 |
| 2024-01-24 | 517 | 522 | 517 | 520 | 16,800 | 520 |
| 2024-01-23 | 524 | 526 | 519 | 519 | 25,200 | 519 |
| 2024-01-22 | 513 | 523 | 513 | 521 | 41,000 | 521 |
| 2024-01-19 | 515 | 518 | 510 | 510 | 34,900 | 510 |
| 2024-01-18 | 515 | 518 | 513 | 515 | 17,400 | 515 |
| 2024-01-17 | 519 | 519 | 514 | 514 | 28,600 | 514 |
| 2024-01-16 | 515 | 518 | 514 | 517 | 41,700 | 517 |
| 2024-01-15 | 518 | 523 | 518 | 520 | 28,700 | 520 |
| 2024-01-12 | 525 | 525 | 515 | 519 | 60,400 | 519 |
| 2024-01-11 | 528 | 530 | 522 | 526 | 34,300 | 526 |
| 2024-01-10 | 530 | 530 | 521 | 528 | 72,100 | 528 |
| 2024-01-09 | 530 | 539 | 527 | 528 | 56,400 | 528 |
| 2024-01-05 | 537 | 537 | 524 | 526 | 38,800 | 526 |
| 2024-01-04 | 516 | 538 | 514 | 538 | 72,300 | 538 |
分割・併合履歴 ： [2020-08-28]1株→2株 [2018-03-06]1株→3株
