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 |
|---|---|---|---|---|---|---|
| 2024-04-30 | 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
