7192 日本モーゲージサービス(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	510	519	510	516	55,800	516
2023-12-28	486	511	486	510	72,200	510
2023-12-27	482	487	482	484	185,300	484
2023-12-26	496	496	484	484	217,100	484
2023-12-25	500	501	495	495	174,200	495
2023-12-22	500	502	498	499	48,200	499
2023-12-21	498	502	497	498	42,300	498
2023-12-20	497	503	497	500	70,900	500
2023-12-19	499	499	493	495	94,800	495
2023-12-18	505	505	495	499	133,700	499
2023-12-15	502	508	502	508	58,700	508
2023-12-14	506	506	501	501	62,000	501
2023-12-13	504	507	502	504	65,100	504
2023-12-12	510	510	504	504	69,900	504
2023-12-11	510	512	507	508	58,100	508
2023-12-08	514	515	507	508	91,000	508
2023-12-07	520	520	513	513	94,400	513
2023-12-06	522	525	520	520	35,900	520
2023-12-05	524	526	522	522	28,300	522
2023-12-04	526	527	524	525	27,300	525
2023-12-01	528	528	525	528	23,600	528
2023-11-30	530	531	527	527	26,500	527
2023-11-29	533	534	530	530	28,500	530
2023-11-28	534	534	530	531	24,100	531
2023-11-27	533	535	531	534	32,100	534
2023-11-24	532	536	532	532	19,000	532
2023-11-22	533	538	533	534	28,000	534
2023-11-21	527	538	527	536	49,300	536
2023-11-20	522	531	522	527	42,800	527
2023-11-17	514	524	514	524	51,400	524
2023-11-16	518	520	513	515	41,200	515
2023-11-15	522	522	516	519	34,300	519
2023-11-14	522	523	518	519	36,200	519
2023-11-13	527	527	521	524	35,200	524
2023-11-10	523	530	523	530	20,800	530
2023-11-09	523	532	523	531	43,100	531
2023-11-08	523	529	518	529	51,200	529
2023-11-07	524	524	519	522	47,300	522
2023-11-06	525	526	521	522	43,600	522
2023-11-02	518	523	518	521	25,400	521
2023-11-01	519	524	517	518	32,000	518
2023-10-31	514	520	509	519	73,800	519
2023-10-30	525	528	511	511	156,800	511
2023-10-27	518	529	518	529	29,600	529
2023-10-26	525	526	517	518	33,500	518
2023-10-25	528	530	524	525	40,200	525
2023-10-24	525	530	517	528	40,900	528
2023-10-23	528	531	523	525	35,200	525
2023-10-20	532	534	529	530	23,300	530
2023-10-19	531	539	531	533	22,300	533
2023-10-18	530	542	530	540	31,700	540
2023-10-17	535	537	530	530	37,700	530
2023-10-16	538	538	531	531	34,400	531
2023-10-13	546	546	538	539	41,300	539
2023-10-12	547	548	546	546	20,300	546
2023-10-11	551	551	547	547	23,900	547
2023-10-10	552	556	551	552	23,600	552
2023-10-06	547	554	547	550	15,900	550
2023-10-05	541	554	541	548	33,400	548
2023-10-04	551	554	539	539	66,600	539
2023-10-03	560	560	553	554	49,200	554
2023-10-02	564	568	560	560	32,900	560
2023-09-29	565	566	563	566	21,100	566
2023-09-28	568	571	565	566	30,300	566
2023-09-27	566	572	566	572	66,300	572
2023-09-26	568	569	565	567	26,100	567
2023-09-25	568	571	567	567	33,400	567
2023-09-22	567	569	565	567	27,500	567
2023-09-21	567	571	566	568	28,500	568
2023-09-20	572	574	568	568	29,100	568
2023-09-19	572	575	570	575	18,300	575
2023-09-15	571	574	570	572	20,100	572
2023-09-14	574	575	570	571	23,100	571
2023-09-13	571	575	571	574	15,400	574
2023-09-12	570	574	570	573	11,600	573
2023-09-11	571	573	569	573	25,400	573
2023-09-08	572	575	571	571	25,400	571
2023-09-07	574	577	573	574	21,300	574
2023-09-06	574	577	573	577	30,900	577
2023-09-05	570	574	568	574	23,600	574
2023-09-04	567	574	566	572	47,800	572
2023-09-01	567	569	566	569	21,300	569
2023-08-31	567	570	566	567	18,600	567
2023-08-30	568	574	568	570	34,400	570
2023-08-29	568	569	563	567	22,100	567
2023-08-28	564	569	564	564	11,600	564
2023-08-25	561	569	560	566	17,600	566
2023-08-24	562	568	561	566	13,600	566
2023-08-23	555	563	555	561	16,300	561
2023-08-22	555	559	555	556	16,400	556
2023-08-21	552	557	552	555	13,400	555
2023-08-18	553	553	551	555	10,600	555
2023-08-17	555	557	553	553	32,200	553
2023-08-16	560	560	556	556	23,300	556
2023-08-15	560	561	558	560	22,000	560
2023-08-14	564	564	559	560	16,200	560
2023-08-10	558	564	557	562	13,700	562
2023-08-09	560	561	557	557	11,600	557
2023-08-08	567	567	560	561	19,200	561
2023-08-07	561	568	561	567	24,900	567
2023-08-04	556	560	556	556	19,800	556
2023-08-03	564	564	556	556	43,000	556
2023-08-02	570	570	564	564	21,500	564
2023-08-01	572	574	569	573	17,600	573
2023-07-31	572	574	567	571	19,500	571
2023-07-28	573	573	563	571	131,400	571
2023-07-27	571	582	571	576	50,500	576
2023-07-26	565	572	565	571	19,700	571
2023-07-25	564	568	564	566	16,500	566
2023-07-24	562	570	562	564	17,900	564
2023-07-21	564	567	560	562	21,100	562
2023-07-20	567	568	563	563	17,200	563
2023-07-19	558	565	558	564	27,200	564
2023-07-18	556	560	554	556	31,400	556
2023-07-14	565	568	559	559	32,100	559
2023-07-13	563	567	563	565	16,600	565
2023-07-12	574	574	563	563	30,500	563
2023-07-11	574	576	571	572	25,900	572
2023-07-10	574	576	570	570	28,900	570
2023-07-07	568	578	565	574	33,100	574
2023-07-06	575	578	570	570	23,300	570
2023-07-05	572	578	567	577	33,800	577
2023-07-04	564	574	564	572	51,700	572
2023-07-03	565	569	562	563	27,700	563
2023-06-30	560	563	558	563	21,000	563
2023-06-29	558	563	558	560	19,400	560
2023-06-28	554	560	553	557	23,100	557
2023-06-27	556	556	552	553	24,100	553
2023-06-26	561	563	556	556	26,300	556
2023-06-23	566	569	556	561	46,900	561
2023-06-22	567	570	563	563	27,000	563
2023-06-21	569	574	567	568	28,000	568
2023-06-20	573	574	564	570	43,000	570
2023-06-19	575	578	570	574	36,300	574
2023-06-16	571	579	567	578	28,900	578
2023-06-15	566	572	563	568	30,000	568
2023-06-14	578	578	566	566	47,500	566
2023-06-13	586	586	576	576	51,100	576
2023-06-12	574	587	573	582	61,300	582
2023-06-09	557	571	556	570	85,200	570
2023-06-08	560	567	550	555	68,500	555
2023-06-07	550	571	550	564	100,800	564
2023-06-06	542	550	539	550	42,800	550
2023-06-05	537	545	534	541	74,500	541
2023-06-02	516	532	513	527	68,100	527
2023-06-01	514	520	512	515	57,500	515
2023-05-31	522	524	510	512	118,200	512
2023-05-30	532	535	522	525	106,800	525
2023-05-29	540	541	533	533	86,600	533
2023-05-26	558	558	537	539	128,700	539
2023-05-25	563	564	556	556	70,900	556
2023-05-24	561	569	561	566	56,900	566
2023-05-23	572	574	561	564	64,500	564
2023-05-22	570	576	570	572	34,100	572
2023-05-19	565	572	563	569	55,800	569
2023-05-18	575	576	561	561	112,900	561
2023-05-17	583	583	573	573	64,200	573
2023-05-16	585	589	581	586	53,900	586
2023-05-15	580	587	574	586	124,100	586
2023-05-12	600	600	575	580	197,900	580
2023-05-11	603	609	597	602	115,700	602
2023-05-10	629	629	604	604	181,600	604
2023-05-09	650	655	627	629	274,100	629
2023-05-08	665	675	665	672	52,400	672
2023-05-02	670	670	661	668	48,700	668
2023-05-01	670	675	667	669	40,400	669
2023-04-28	661	670	661	670	51,300	670
2023-04-27	663	664	658	658	125,700	658
2023-04-26	667	667	663	665	63,600	665
2023-04-25	672	673	666	669	79,200	669
2023-04-24	673	675	671	671	31,900	671
2023-04-21	678	681	673	673	30,400	673
2023-04-20	675	684	675	682	27,900	682
2023-04-19	678	680	674	676	34,600	676
2023-04-18	673	682	673	680	52,900	680
2023-04-17	682	684	671	673	92,000	673
2023-04-14	688	689	681	682	50,700	682
2023-04-13	687	690	685	687	31,800	687
2023-04-12	685	694	685	690	35,700	690
2023-04-11	690	693	684	687	43,100	687
2023-04-10	691	693	682	686	53,500	686
2023-04-07	708	708	693	693	45,200	693
2023-04-06	708	711	702	709	46,400	709
2023-04-05	703	715	694	715	119,200	715
2023-04-04	695	703	685	703	84,100	703
2023-04-03	696	698	690	696	47,400	696
2023-03-31	682	696	682	695	71,300	695
2023-03-30	684	694	680	680	126,500	680
2023-03-29	712	714	703	710	148,000	710
2023-03-28	717	717	707	708	59,000	708
2023-03-27	717	721	712	715	54,200	715
2023-03-24	723	723	708	714	72,700	714
2023-03-23	730	730	723	725	37,900	725
2023-03-22	730	739	729	736	49,100	736
2023-03-20	751	751	721	726	100,500	726
2023-03-17	760	767	750	758	61,600	758
2023-03-16	769	769	756	759	75,100	759
2023-03-15	791	791	777	777	61,200	777
2023-03-14	800	801	782	784	92,500	784
2023-03-13	808	809	801	804	45,400	804
2023-03-10	815	820	813	813	37,900	813
2023-03-09	816	820	815	820	52,400	820
2023-03-08	802	817	802	816	52,700	816
2023-03-07	801	804	800	804	51,500	804
2023-03-06	807	808	801	803	121,800	803
2023-03-03	822	822	812	812	91,800	812
2023-03-02	818	823	817	822	67,500	822
2023-03-01	825	832	818	822	116,700	822
2023-02-28	839	848	831	831	263,900	831
2023-02-27	889	892	885	889	9,400	889
2023-02-24	885	886	882	883	9,500	883
2023-02-22	881	886	878	880	13,500	880
2023-02-21	881	888	881	886	9,100	886
2023-02-20	884	887	881	881	12,100	881
2023-02-17	887	890	882	884	8,800	884
2023-02-16	885	888	880	884	17,700	884
2023-02-15	885	890	881	881	15,100	881
2023-02-14	885	890	885	887	8,800	887
2023-02-13	893	897	885	887	20,000	887
2023-02-10	889	898	889	895	11,100	895
2023-02-09	887	901	887	891	28,400	891
2023-02-08	883	890	881	889	11,000	889
2023-02-07	871	897	870	883	27,500	883
2023-02-06	876	880	870	870	17,000	870
2023-02-03	884	884	877	877	7,400	877
2023-02-02	884	886	877	878	13,400	878
2023-02-01	895	895	885	885	11,200	885
2023-01-31	888	894	884	891	16,300	891
2023-01-30	877	886	876	886	79,400	886
2023-01-27	870	877	868	877	14,800	877
2023-01-26	876	878	871	875	12,400	875
2023-01-25	870	875	870	875	11,200	875
2023-01-24	869	877	866	874	16,000	874
2023-01-23	874	874	862	869	12,600	869
2023-01-20	862	871	858	863	16,400	863
2023-01-19	869	869	861	862	15,600	862
2023-01-18	864	871	862	869	18,600	869
2023-01-17	863	864	854	862	26,000	862
2023-01-16	873	873	863	864	20,100	864
2023-01-13	870	881	869	873	28,900	873
2023-01-12	893	893	871	871	32,900	871
2023-01-11	886	897	886	896	22,000	896
2023-01-10	875	891	874	890	25,000	890
2023-01-06	870	872	868	871	9,000	871
2023-01-05	875	875	867	870	15,900	870
2023-01-04	886	886	871	872	16,100	872

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