7192 日本モーゲージサービス(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-07-02 | 419 | 423 | 419 | 419 | 14,400 | 419 |
| 2025-07-01 | 418 | 420 | 418 | 418 | 9,100 | 418 |
| 2025-06-30 | 419 | 421 | 419 | 419 | 39,700 | 419 |
| 2025-06-27 | 419 | 420 | 419 | 419 | 8,800 | 419 |
| 2025-06-26 | 418 | 421 | 418 | 419 | 8,000 | 419 |
| 2025-06-25 | 419 | 421 | 418 | 418 | 13,900 | 418 |
| 2025-06-24 | 420 | 421 | 419 | 419 | 20,300 | 419 |
| 2025-06-23 | 420 | 421 | 418 | 418 | 9,200 | 418 |
| 2025-06-20 | 422 | 422 | 420 | 421 | 15,600 | 421 |
| 2025-06-19 | 420 | 422 | 420 | 422 | 3,100 | 422 |
| 2025-06-18 | 421 | 421 | 420 | 420 | 4,900 | 420 |
| 2025-06-17 | 421 | 421 | 420 | 421 | 5,400 | 421 |
| 2025-06-16 | 419 | 421 | 419 | 421 | 2,400 | 421 |
| 2025-06-13 | 421 | 421 | 419 | 420 | 9,400 | 420 |
| 2025-06-12 | 421 | 423 | 421 | 421 | 9,900 | 421 |
| 2025-06-11 | 423 | 423 | 421 | 422 | 3,100 | 422 |
| 2025-06-10 | 422 | 424 | 420 | 423 | 7,300 | 423 |
| 2025-06-09 | 420 | 422 | 419 | 422 | 57,200 | 422 |
| 2025-06-06 | 423 | 424 | 421 | 421 | 9,700 | 421 |
| 2025-06-05 | 424 | 424 | 423 | 423 | 3,900 | 423 |
| 2025-06-04 | 421 | 424 | 420 | 424 | 10,300 | 424 |
| 2025-06-03 | 421 | 423 | 420 | 422 | 16,000 | 422 |
| 2025-06-02 | 426 | 426 | 420 | 421 | 37,900 | 421 |
| 2025-05-30 | 423 | 425 | 423 | 425 | 12,700 | 425 |
| 2025-05-29 | 424 | 426 | 424 | 424 | 5,000 | 424 |
| 2025-05-28 | 426 | 426 | 424 | 424 | 26,300 | 424 |
| 2025-05-27 | 423 | 426 | 423 | 425 | 5,900 | 425 |
| 2025-05-26 | 422 | 425 | 422 | 424 | 23,400 | 424 |
| 2025-05-23 | 423 | 423 | 422 | 423 | 28,100 | 423 |
| 2025-05-22 | 422 | 424 | 422 | 424 | 19,000 | 424 |
| 2025-05-21 | 423 | 424 | 423 | 423 | 5,500 | 423 |
| 2025-05-20 | 423 | 424 | 422 | 422 | 13,100 | 422 |
| 2025-05-19 | 423 | 424 | 422 | 423 | 14,700 | 423 |
| 2025-05-16 | 426 | 427 | 424 | 424 | 9,700 | 424 |
| 2025-05-15 | 426 | 427 | 424 | 427 | 11,200 | 427 |
| 2025-05-14 | 430 | 430 | 426 | 426 | 7,000 | 426 |
| 2025-05-13 | 428 | 429 | 426 | 429 | 9,600 | 429 |
| 2025-05-12 | 429 | 432 | 426 | 430 | 11,700 | 430 |
| 2025-05-09 | 430 | 434 | 428 | 429 | 21,800 | 429 |
| 2025-05-08 | 441 | 441 | 430 | 434 | 34,400 | 434 |
| 2025-05-07 | 430 | 451 | 420 | 436 | 266,100 | 436 |
| 2025-05-02 | 425 | 429 | 424 | 428 | 10,700 | 428 |
| 2025-05-01 | 431 | 442 | 416 | 426 | 72,900 | 426 |
| 2025-04-30 | 430 | 432 | 429 | 430 | 15,100 | 430 |
| 2025-04-28 | 431 | 433 | 429 | 429 | 10,000 | 429 |
| 2025-04-25 | 431 | 431 | 427 | 427 | 3,200 | 427 |
| 2025-04-24 | 429 | 431 | 425 | 431 | 16,600 | 431 |
| 2025-04-23 | 426 | 428 | 426 | 426 | 27,900 | 426 |
| 2025-04-22 | 422 | 426 | 422 | 425 | 11,000 | 425 |
| 2025-04-21 | 425 | 429 | 425 | 425 | 13,300 | 425 |
| 2025-04-18 | 426 | 429 | 425 | 426 | 10,000 | 426 |
| 2025-04-17 | 415 | 426 | 415 | 426 | 19,400 | 426 |
| 2025-04-16 | 417 | 419 | 414 | 415 | 11,500 | 415 |
| 2025-04-15 | 425 | 425 | 416 | 416 | 7,700 | 416 |
| 2025-04-14 | 425 | 425 | 421 | 422 | 7,500 | 422 |
| 2025-04-11 | 416 | 424 | 409 | 423 | 9,800 | 423 |
| 2025-04-10 | 419 | 420 | 412 | 419 | 18,300 | 419 |
| 2025-04-09 | 404 | 407 | 392 | 400 | 24,500 | 400 |
| 2025-04-08 | 395 | 413 | 395 | 407 | 53,400 | 407 |
| 2025-04-07 | 374 | 396 | 374 | 383 | 93,900 | 383 |
| 2025-04-04 | 427 | 427 | 401 | 411 | 118,900 | 411 |
| 2025-04-03 | 438 | 440 | 430 | 435 | 29,400 | 435 |
| 2025-04-02 | 442 | 443 | 441 | 441 | 17,900 | 441 |
| 2025-04-01 | 447 | 455 | 443 | 443 | 22,800 | 443 |
| 2025-03-31 | 446 | 453 | 440 | 443 | 27,200 | 443 |
| 2025-03-28 | 442 | 450 | 442 | 447 | 25,400 | 447 |
| 2025-03-27 | 465 | 467 | 463 | 464 | 143,300 | 464 |
| 2025-03-26 | 468 | 468 | 464 | 465 | 16,000 | 465 |
| 2025-03-25 | 467 | 468 | 464 | 464 | 11,900 | 464 |
| 2025-03-24 | 470 | 472 | 463 | 463 | 24,000 | 463 |
| 2025-03-21 | 462 | 469 | 462 | 469 | 58,600 | 469 |
| 2025-03-19 | 459 | 462 | 456 | 459 | 32,000 | 459 |
| 2025-03-18 | 453 | 459 | 453 | 455 | 25,700 | 455 |
| 2025-03-17 | 453 | 453 | 447 | 450 | 24,400 | 450 |
| 2025-03-14 | 451 | 455 | 450 | 450 | 9,600 | 450 |
| 2025-03-13 | 451 | 452 | 451 | 451 | 3,700 | 451 |
| 2025-03-12 | 448 | 452 | 448 | 451 | 15,400 | 451 |
| 2025-03-11 | 451 | 452 | 448 | 450 | 31,400 | 450 |
| 2025-03-10 | 456 | 457 | 454 | 455 | 7,100 | 455 |
| 2025-03-07 | 453 | 456 | 453 | 454 | 7,600 | 454 |
| 2025-03-06 | 453 | 459 | 453 | 456 | 10,400 | 456 |
| 2025-03-05 | 453 | 460 | 453 | 454 | 14,000 | 454 |
| 2025-03-04 | 455 | 458 | 453 | 454 | 10,500 | 454 |
| 2025-03-03 | 455 | 460 | 455 | 455 | 18,500 | 455 |
| 2025-02-28 | 455 | 459 | 452 | 453 | 38,200 | 453 |
| 2025-02-27 | 452 | 457 | 452 | 455 | 13,400 | 455 |
| 2025-02-26 | 452 | 457 | 449 | 453 | 12,200 | 453 |
| 2025-02-25 | 452 | 458 | 452 | 454 | 14,000 | 454 |
| 2025-02-21 | 461 | 461 | 449 | 452 | 29,500 | 452 |
| 2025-02-20 | 454 | 461 | 454 | 461 | 24,900 | 461 |
| 2025-02-19 | 457 | 458 | 455 | 455 | 8,400 | 455 |
| 2025-02-18 | 455 | 458 | 453 | 453 | 15,600 | 453 |
| 2025-02-17 | 459 | 459 | 454 | 455 | 10,500 | 455 |
| 2025-02-14 | 456 | 458 | 452 | 452 | 12,100 | 452 |
| 2025-02-13 | 457 | 459 | 455 | 459 | 17,500 | 459 |
| 2025-02-12 | 460 | 460 | 447 | 452 | 34,900 | 452 |
| 2025-02-10 | 452 | 460 | 450 | 456 | 68,200 | 456 |
| 2025-02-07 | 438 | 453 | 438 | 446 | 95,800 | 446 |
| 2025-02-06 | 437 | 441 | 437 | 439 | 18,400 | 439 |
| 2025-02-05 | 437 | 439 | 437 | 438 | 6,100 | 438 |
| 2025-02-04 | 438 | 439 | 435 | 436 | 10,700 | 436 |
| 2025-02-03 | 440 | 440 | 436 | 439 | 14,900 | 439 |
| 2025-01-31 | 429 | 442 | 429 | 441 | 77,100 | 441 |
| 2025-01-30 | 444 | 445 | 421 | 421 | 235,600 | 421 |
| 2025-01-29 | 443 | 446 | 443 | 444 | 17,600 | 444 |
| 2025-01-28 | 445 | 446 | 444 | 445 | 20,400 | 445 |
| 2025-01-27 | 440 | 446 | 439 | 445 | 23,400 | 445 |
| 2025-01-24 | 435 | 439 | 434 | 439 | 6,900 | 439 |
| 2025-01-23 | 439 | 439 | 433 | 435 | 11,300 | 435 |
| 2025-01-22 | 434 | 440 | 434 | 439 | 18,200 | 439 |
| 2025-01-21 | 432 | 437 | 431 | 434 | 26,400 | 434 |
| 2025-01-20 | 430 | 433 | 430 | 432 | 21,400 | 432 |
| 2025-01-17 | 432 | 432 | 428 | 429 | 29,000 | 429 |
| 2025-01-16 | 433 | 433 | 430 | 433 | 23,500 | 433 |
| 2025-01-15 | 432 | 434 | 430 | 433 | 22,700 | 433 |
| 2025-01-14 | 432 | 435 | 431 | 431 | 15,100 | 431 |
| 2025-01-10 | 436 | 438 | 432 | 434 | 14,000 | 434 |
| 2025-01-09 | 442 | 443 | 436 | 436 | 14,600 | 436 |
| 2025-01-08 | 438 | 447 | 434 | 443 | 44,900 | 443 |
| 2025-01-07 | 435 | 441 | 432 | 439 | 33,400 | 439 |
| 2025-01-06 | 426 | 435 | 426 | 432 | 38,000 | 432 |
分割・併合履歴 ： [2020-08-28]1株→2株 [2018-03-06]1株→3株